KissMeData/004270/price/prices-20240601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160200	57	100.00	KOSPI		유통업	N	N	N	N	N	1731	-10	5	-0.57	170930162	98679	69.63	1758	1760	1726	2260	1219	1741	1732.16	0.07	1449	1805	1772	1752	1719	1699	1763	1710	181	519	500	1110	1	1	36212160	627	-6.18	0.56	12	0.27	-280.00	3072.00	2780	20230926	-37.73	1703	20240625	1.64	2440	-29.06	20240109	1703	1.64	20240625	2780	-37.73	20230926	1703	1.64	20240625	1.21	N	004270	500	181 억	25948	N	N	44	N	N
3	20240628	150159	57	100.00	KOSPI		유통업	N	N	N	N	N	1739	-2	5	-0.11	157941818	91180	64.34	1758	1760	1726	2260	1219	1741	1732.17	0.07	974	1805	1772	1752	1719	1699	1763	1710	181	519	500	1110	1	1	36212160	630	-6.21	0.57	12	0.25	-280.00	3072.00	2780	20230926	-37.45	1703	20240625	2.11	2440	-28.73	20240109	1703	2.11	20240625	2780	-37.45	20230926	1703	2.11	20240625	1.21	N	004270	500	181 억	25948	N	N	54	N	N
4	20240628	140158	57	100.00	KOSPI		유통업	N	N	N	N	N	1730	-11	5	-0.63	145952266	84300	59.48	1758	1758	1726	2260	1219	1741	1731.31	0.07	-479	1805	1772	1752	1719	1699	1763	1710	181	519	500	1110	1	1	36212160	626	-6.18	0.56	12	0.23	-280.00	3072.00	2780	20230926	-37.77	1703	20240625	1.59	2440	-29.10	20240109	1703	1.59	20240625	2780	-37.77	20230926	1703	1.59	20240625	1.21	N	004270	500	181 억	25948	N	N	54	N	N
5	20240628	130159	57	100.00	KOSPI		유통업	N	N	N	N	N	1738	-3	5	-0.17	139155035	80382	56.72	1758	1758	1726	2260	1219	1741	1731.13	0.07	-479	1805	1772	1752	1719	1699	1763	1710	181	519	500	1110	1	1	36212160	629	-6.21	0.57	12	0.22	-280.00	3072.00	2780	20230926	-37.48	1703	20240625	2.06	2440	-28.77	20240109	1703	2.06	20240625	2780	-37.48	20230926	1703	2.06	20240625	1.21	N	004270	500	181 억	25948	N	N	54	N	N
6	20240628	120158	57	100.00	KOSPI		유통업	N	N	N	N	N	1728	-13	5	-0.75	125737379	72631	51.25	1758	1758	1726	2260	1219	1741	1731.14	0.07	-479	1805	1772	1752	1719	1699	1763	1710	181	519	500	1110	1	1	36212160	626	-6.17	0.56	12	0.20	-280.00	3072.00	2780	20230926	-37.84	1703	20240625	1.47	2440	-29.18	20240109	1703	1.47	20240625	2780	-37.84	20230926	1703	1.47	20240625	1.21	N	004270	500	181 억	25948	N	N	54	N	N
7	20240628	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	1727	-14	5	-0.80	93851036	54163	38.22	1758	1758	1727	2260	1219	1741	1732.70	0.07	-186	1805	1772	1752	1719	1699	1763	1710	181	519	500	1110	1	1	36212160	625	-6.17	0.56	12	0.15	-280.00	3072.00	2780	20230926	-37.88	1703	20240625	1.41	2440	-29.22	20240109	1703	1.41	20240625	2780	-37.88	20230926	1703	1.41	20240625	1.21	N	004270	500	181 억	25948	N	N	54	N	N
8	20240628	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1736	-5	5	-0.29	47961763	27639	19.50	1758	1758	1731	2260	1219	1741	1735.23	0.07	1756	1805	1772	1752	1719	1699	1763	1710	181	519	500	1110	1	1	36212160	629	-6.20	0.57	12	0.08	-280.00	3072.00	2780	20230926	-37.55	1703	20240625	1.94	2440	-28.85	20240109	1703	1.94	20240625	2780	-37.55	20230926	1703	1.94	20240625	1.21	N	004270	500	181 억	25948	N	N	54	N	N
9	20240628	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1741	0	3	0.00	1548705	885	0.62	1758	1758	1741	2260	1219	1741	1754.73	0.07	117	1805	1772	1752	1719	1699	1763	1710	181	519	500	1110	1	1	36212160	630	-6.22	0.57	12	0.00	-280.00	3072.00	2780	20230926	-37.37	1703	20240625	2.23	2440	-28.65	20240109	1703	2.23	20240625	2780	-37.37	20230926	1703	2.23	20240625	1.21	N	004270	500	181 억	25948	N	N	54	N	N
10	20240627	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	1741	9	2	0.52	245719715	140686	11.20	1749	1785	1732	2250	1213	1732	1747.42	0.06	3995	1955	1843	1783	1671	1611	1899	1727	181	518	500	1100	1	1	36212160	630	-6.22	0.57	12	0.39	-280.00	3072.00	2780	20230926	-37.37	1703	20240625	2.23	2440	-28.65	20240109	1703	2.23	20240625	2780	-37.37	20230926	1703	2.23	20240625	1.22	N	004270	500	181 억	21953	N	N	54	N	N
11	20240627	150157	57	100.00	KOSPI		유통업	N	N	N	N	N	1738	6	2	0.35	234259209	134090	10.67	1749	1785	1732	2250	1213	1732	1747.91	0.06	4271	1955	1843	1783	1671	1611	1899	1727	181	518	500	1100	1	1	36212160	629	-6.21	0.57	12	0.37	-280.00	3072.00	2780	20230926	-37.48	1703	20240625	2.06	2440	-28.77	20240109	1703	2.06	20240625	2780	-37.48	20230926	1703	2.06	20240625	1.22	N	004270	500	181 억	21953	N	N	64	N	N
12	20240627	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	1735	3	2	0.17	208852165	119440	9.50	1749	1785	1733	2250	1213	1732	1749.70	0.06	4272	1955	1843	1783	1671	1611	1899	1727	181	518	500	1100	1	1	36212160	628	-6.20	0.56	12	0.33	-280.00	3072.00	2780	20230926	-37.59	1703	20240625	1.88	2440	-28.89	20240109	1703	1.88	20240625	2780	-37.59	20230926	1703	1.88	20240625	1.22	N	004270	500	181 억	21953	N	N	64	N	N
13	20240627	130156	57	100.00	KOSPI		유통업	N	N	N	N	N	1740	8	2	0.46	199921337	114289	9.09	1749	1785	1733	2250	1213	1732	1750.46	0.06	3469	1955	1843	1783	1671	1611	1899	1727	181	518	500	1100	1	1	36212160	630	-6.21	0.57	12	0.32	-280.00	3072.00	2780	20230926	-37.41	1703	20240625	2.17	2440	-28.69	20240109	1703	2.17	20240625	2780	-37.41	20230926	1703	2.17	20240625	1.22	N	004270	500	181 억	21953	N	N	64	N	N
14	20240627	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1737	5	2	0.29	186053183	106317	8.46	1749	1785	1733	2250	1213	1732	1751.34	0.06	4072	1955	1843	1783	1671	1611	1899	1727	181	518	500	1100	1	1	36212160	629	-6.20	0.57	12	0.29	-280.00	3072.00	2780	20230926	-37.52	1703	20240625	2.00	2440	-28.81	20240109	1703	2.00	20240625	2780	-37.52	20230926	1703	2.00	20240625	1.22	N	004270	500	181 억	21953	N	N	64	N	N
15	20240627	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	1738	6	2	0.35	156555791	89336	7.11	1749	1785	1733	2250	1213	1732	1754.29	0.06	4072	1955	1843	1783	1671	1611	1899	1727	181	518	500	1100	1	1	36212160	629	-6.21	0.57	12	0.25	-280.00	3072.00	2780	20230926	-37.48	1703	20240625	2.06	2440	-28.77	20240109	1703	2.06	20240625	2780	-37.48	20230926	1703	2.06	20240625	1.22	N	004270	500	181 억	21953	N	N	64	N	N
16	20240627	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1740	8	2	0.46	140441356	80062	6.37	1749	1785	1733	2250	1213	1732	1756.43	0.06	4468	1955	1843	1783	1671	1611	1899	1727	181	518	500	1100	1	1	36212160	630	-6.21	0.57	12	0.22	-280.00	3072.00	2780	20230926	-37.41	1703	20240625	2.17	2440	-28.69	20240109	1703	2.17	20240625	2780	-37.41	20230926	1703	2.17	20240625	1.22	N	004270	500	181 억	21953	N	N	64	N	N
17	20240627	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1775	43	2	2.48	62032104	35201	2.80	1749	1785	1749	2250	1213	1732	1770.32	0.06	3050	1955	1843	1783	1671	1611	1899	1727	181	518	500	1100	1	1	36212160	643	-6.34	0.58	12	0.10	-280.00	3072.00	2780	20230926	-36.15	1703	20240625	4.23	2440	-27.25	20240109	1703	4.23	20240625	2780	-36.15	20230926	1703	4.23	20240625	1.22	N	004270	500	181 억	21953	N	N	64	N	N
18	20240626	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	1732	9	2	0.52	2220735680	1218982	2917.83	1723	1895	1723	2235	1207	1723	1821.95	0.14	-27700	1745	1733	1718	1706	1691	1740	1713	181	512	500	1100	1	1	36212160	627	-6.19	0.56	12	3.37	-280.00	3072.00	2780	20230926	-37.70	1703	20240625	1.70	2440	-29.02	20240109	1703	1.70	20240625	2780	-37.70	20230926	1703	1.70	20240625	1.22	N	004270	500	181 억	49066	N	N	64	N	N
19	20240626	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	1744	21	2	1.22	2166619790	1187798	2843.19	1723	1895	1723	2235	1207	1723	1824.06	0.14	-25629	1745	1733	1718	1706	1691	1740	1713	181	512	500	1100	1	1	36212160	632	-6.23	0.57	12	3.28	-280.00	3072.00	2780	20230926	-37.27	1703	20240625	2.41	2440	-28.52	20240109	1703	2.41	20240625	2780	-37.27	20230926	1703	2.41	20240625	1.22	N	004270	500	181 억	49066	N	N	76	N	N
20	20240626	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	1735	12	2	0.70	2129154586	1166200	2791.49	1723	1895	1723	2235	1207	1723	1825.72	0.14	-22715	1745	1733	1718	1706	1691	1740	1713	181	512	500	1100	1	1	36212160	628	-6.20	0.56	12	3.22	-280.00	3072.00	2780	20230926	-37.59	1703	20240625	1.88	2440	-28.89	20240109	1703	1.88	20240625	2780	-37.59	20230926	1703	1.88	20240625	1.22	N	004270	500	181 억	49066	N	N	76	N	N
21	20240626	130158	57	100.00	KOSPI		유통업	N	N	N	N	N	1739	16	2	0.93	2088586552	1142817	2735.52	1723	1895	1723	2235	1207	1723	1827.58	0.14	-22185	1745	1733	1718	1706	1691	1740	1713	181	512	500	1100	1	1	36212160	630	-6.21	0.57	12	3.16	-280.00	3072.00	2780	20230926	-37.45	1703	20240625	2.11	2440	-28.73	20240109	1703	2.11	20240625	2780	-37.45	20230926	1703	2.11	20240625	1.22	N	004270	500	181 억	49066	N	N	76	N	N
22	20240626	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1738	15	2	0.87	2065446102	1129506	2703.66	1723	1895	1723	2235	1207	1723	1828.63	0.14	-22185	1745	1733	1718	1706	1691	1740	1713	181	512	500	1100	1	1	36212160	629	-6.21	0.57	12	3.12	-280.00	3072.00	2780	20230926	-37.48	1703	20240625	2.06	2440	-28.77	20240109	1703	2.06	20240625	2780	-37.48	20230926	1703	2.06	20240625	1.22	N	004270	500	181 억	49066	N	N	76	N	N
23	20240626	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	1752	29	2	1.68	2021381168	1104192	2643.06	1723	1895	1723	2235	1207	1723	1830.64	0.14	-23130	1745	1733	1718	1706	1691	1740	1713	181	512	500	1100	1	1	36212160	634	-6.26	0.57	12	3.05	-280.00	3072.00	2780	20230926	-36.98	1703	20240625	2.88	2440	-28.20	20240109	1703	2.88	20240625	2780	-36.98	20230926	1703	2.88	20240625	1.22	N	004270	500	181 억	49066	N	N	76	N	N
24	20240626	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1740	17	2	0.99	1963190918	1070847	2563.25	1723	1895	1723	2235	1207	1723	1833.31	0.14	-19801	1745	1733	1718	1706	1691	1740	1713	181	512	500	1100	1	1	36212160	630	-6.21	0.57	12	2.96	-280.00	3072.00	2780	20230926	-37.41	1703	20240625	2.17	2440	-28.69	20240109	1703	2.17	20240625	2780	-37.41	20230926	1703	2.17	20240625	1.22	N	004270	500	181 억	49066	N	N	76	N	N
25	20240626	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1895	172	2	9.98	737233369	393896	942.85	1723	1895	1723	2235	1207	1723	1871.64	0.14	49919	1745	1733	1718	1706	1691	1740	1713	181	512	500	1100	1	1	36212160	686	-6.77	0.62	12	1.09	-280.00	3072.00	2780	20230926	-31.83	1703	20240625	11.27	2440	-22.34	20240109	1703	11.27	20240625	2780	-31.83	20230926	1703	11.27	20240625	1.22	N	004270	500	181 억	49066	Y	N	76	N	N
26	20240625	160155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1723	1	2	0.06	71670145	41777	15.82	1705	1730	1703	2235	1206	1722	1715.54	0.13	1049	1890	1805	1758	1673	1626	1848	1716	181	513	500	1100	1	1	36212160	624	-6.15	0.56	12	0.12	-280.00	3072.00	2780	20230926	-38.02	1703	20240625	1.17	2440	-29.39	20240109	1703	1.17	20240625	2780	-38.02	20230926	1703	1.17	20240625	1.23	N	004270	500	181 억	47860	N	N	76	N	N
27	20240625	150156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1726	4	2	0.23	61634821	35948	13.61	1705	1730	1703	2235	1206	1722	1714.55	0.13	1158	1890	1805	1758	1673	1626	1848	1716	181	513	500	1100	1	1	36212160	625	-6.16	0.56	12	0.10	-280.00	3072.00	2780	20230926	-37.91	1703	20240625	1.35	2440	-29.26	20240109	1703	1.35	20240625	2780	-37.91	20230926	1703	1.35	20240625	1.23	N	004270	500	181 억	47860	N	N	4	N	N
28	20240625	140156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1729	7	2	0.41	49176056	28722	10.88	1705	1730	1703	2235	1206	1722	1712.14	0.13	1305	1890	1805	1758	1673	1626	1848	1716	181	513	500	1100	1	1	36212160	626	-6.17	0.56	12	0.08	-280.00	3072.00	2780	20230926	-37.81	1703	20240625	1.53	2440	-29.14	20240109	1703	1.53	20240625	2780	-37.81	20230926	1703	1.53	20240625	1.23	N	004270	500	181 억	47860	N	N	4	N	N
29	20240625	130156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1722	0	3	0.00	42547351	24876	9.42	1705	1730	1703	2235	1206	1722	1710.38	0.13	1871	1890	1805	1758	1673	1626	1848	1716	181	513	500	1100	1	1	36212160	624	-6.15	0.56	12	0.07	-280.00	3072.00	2780	20230926	-38.06	1703	20240625	1.12	2440	-29.43	20240109	1703	1.12	20240625	2780	-38.06	20230926	1703	1.12	20240625	1.23	N	004270	500	181 억	47860	N	N	4	N	N
30	20240625	120156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1722	0	3	0.00	41124753	24051	9.11	1705	1728	1703	2235	1206	1722	1709.90	0.13	1952	1890	1805	1758	1673	1626	1848	1716	181	513	500	1100	1	1	36212160	624	-6.15	0.56	12	0.07	-280.00	3072.00	2780	20230926	-38.06	1703	20240625	1.12	2440	-29.43	20240109	1703	1.12	20240625	2780	-38.06	20230926	1703	1.12	20240625	1.23	N	004270	500	181 억	47860	N	N	4	N	N
31	20240625	110159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1722	0	3	0.00	39083944	22865	8.66	1705	1728	1703	2235	1206	1722	1709.33	0.13	2614	1890	1805	1758	1673	1626	1848	1716	181	513	500	1100	1	1	36212160	624	-6.15	0.56	12	0.06	-280.00	3072.00	2780	20230926	-38.06	1703	20240625	1.12	2440	-29.43	20240109	1703	1.12	20240625	2780	-38.06	20230926	1703	1.12	20240625	1.23	N	004270	500	181 억	47860	N	N	4	N	N
32	20240625	100156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1720	-2	5	-0.12	38585053	22575	8.55	1705	1728	1703	2235	1206	1722	1709.19	0.13	2808	1890	1805	1758	1673	1626	1848	1716	181	513	500	1100	1	1	36212160	623	-6.14	0.56	12	0.06	-280.00	3072.00	2780	20230926	-38.13	1703	20240625	1.00	2440	-29.51	20240109	1703	1.00	20240625	2780	-38.13	20230926	1703	1.00	20240625	1.23	N	004270	500	181 억	47860	N	N	4	N	N
33	20240625	090156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1719	-3	5	-0.17	23403221	13719	5.19	1705	1720	1703	2235	1206	1722	1705.90	0.13	1709	1890	1805	1758	1673	1626	1848	1716	181	513	500	1100	1	1	36212160	622	-6.14	0.56	12	0.04	-280.00	3072.00	2780	20230926	-38.17	1703	20240625	0.94	2440	-29.55	20240109	1703	0.94	20240625	2780	-38.17	20230926	1703	0.94	20240625	1.23	N	004270	500	181 억	47860	N	N	4	N	N
34	20240624	160156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1722	1	2	0.06	465750929	263810	510.10	1717	1843	1711	2235	1205	1721	1765.51	0.11	6815	1771	1745	1733	1707	1695	1740	1702	181	514	500	1100	1	1	36212160	624	-6.15	0.56	12	0.73	-280.00	3072.00	2780	20230926	-38.06	1711	20240624	0.64	2440	-29.43	20240109	1711	0.64	20240624	2780	-38.06	20230926	1711	0.64	20240624	1.23	N	004270	500	181 억	41231	N	N	4	N	N
35	20240624	150155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1726	5	2	0.29	448119198	253536	490.24	1717	1843	1711	2235	1205	1721	1767.48	0.11	3613	1771	1745	1733	1707	1695	1740	1702	181	514	500	1100	1	1	36212160	625	-6.16	0.56	12	0.70	-280.00	3072.00	2780	20230926	-37.91	1711	20240624	0.88	2440	-29.26	20240109	1711	0.88	20240624	2780	-37.91	20230926	1711	0.88	20240624	1.23	N	004270	500	181 억	41231	N	N	105	N	N
36	20240624	140155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1722	1	2	0.06	418218347	236365	457.04	1717	1843	1711	2235	1205	1721	1769.38	0.11	3117	1771	1745	1733	1707	1695	1740	1702	181	514	500	1100	1	1	36212160	624	-6.15	0.56	12	0.65	-280.00	3072.00	2780	20230926	-38.06	1711	20240624	0.64	2440	-29.43	20240109	1711	0.64	20240624	2780	-38.06	20230926	1711	0.64	20240624	1.23	N	004270	500	181 억	41231	N	N	105	N	N
37	20240624	130155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1734	13	2	0.76	361196515	203237	392.98	1717	1843	1711	2235	1205	1721	1777.22	0.11	2744	1771	1745	1733	1707	1695	1740	1702	181	514	500	1100	1	1	36212160	628	-6.19	0.56	12	0.56	-280.00	3072.00	2780	20230926	-37.63	1711	20240624	1.34	2440	-28.93	20240109	1711	1.34	20240624	2780	-37.63	20230926	1711	1.34	20240624	1.23	N	004270	500	181 억	41231	N	N	105	N	N
38	20240624	120156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1736	15	2	0.87	352570179	198252	383.34	1717	1843	1711	2235	1205	1721	1778.39	0.11	2102	1771	1745	1733	1707	1695	1740	1702	181	514	500	1100	1	1	36212160	629	-6.20	0.57	12	0.55	-280.00	3072.00	2780	20230926	-37.55	1711	20240624	1.46	2440	-28.85	20240109	1711	1.46	20240624	2780	-37.55	20230926	1711	1.46	20240624	1.23	N	004270	500	181 억	41231	N	N	105	N	N
39	20240624	110156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1723	2	2	0.12	342490299	192423	372.07	1717	1843	1711	2235	1205	1721	1779.88	0.11	2969	1771	1745	1733	1707	1695	1740	1702	181	514	500	1100	1	1	36212160	624	-6.15	0.56	12	0.53	-280.00	3072.00	2780	20230926	-38.02	1711	20240624	0.70	2440	-29.39	20240109	1711	0.70	20240624	2780	-38.02	20230926	1711	0.70	20240624	1.23	N	004270	500	181 억	41231	N	N	105	N	N
40	20240624	100155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1753	32	2	1.86	291365650	163056	315.29	1717	1843	1711	2235	1205	1721	1786.91	0.11	1526	1771	1745	1733	1707	1695	1740	1702	181	514	500	1100	1	1	36212160	635	-6.26	0.57	12	0.45	-280.00	3072.00	2780	20230926	-36.94	1711	20240624	2.45	2440	-28.16	20240109	1711	2.45	20240624	2780	-36.94	20230926	1711	2.45	20240624	1.23	N	004270	500	181 억	41231	N	N	105	N	N
41	20240624	090156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1720	-1	5	-0.06	1849212	1077	2.08	1717	1720	1717	2235	1205	1721	1717.00	0.11	-265	1771	1745	1733	1707	1695	1740	1702	181	514	500	1100	1	1	36212160	623	-6.14	0.56	12	0.00	-280.00	3072.00	2780	20230926	-38.13	1717	20240624	0.17	2440	-29.51	20240109	1717	0.17	20240624	2780	-38.13	20230926	1717	0.17	20240624	1.23	N	004270	500	181 억	41231	N	N	105	N	N
42	20240621	160152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1721	-31	5	-1.77	87710291	50600	207.18	1752	1759	1721	2275	1227	1752	1733.40	0.13	-6192	1784	1768	1752	1736	1720	1776	1744	181	523	500	1120	1	1	36212160	623	-6.15	0.56	12	0.14	-280.00	3072.00	2780	20230926	-38.09	1721	20240621	0.00	2440	-29.47	20240109	1721	0.00	20240621	2780	-38.09	20230926	1721	0.00	20240621	1.26	N	004270	500	181 억	47396	N	N	105	N	N
43	20240621	150152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1740	-12	5	-0.68	78929339	45506	186.32	1752	1759	1723	2275	1227	1752	1734.48	0.13	-3996	1784	1768	1752	1736	1720	1776	1744	181	523	500	1120	1	1	36212160	630	-6.21	0.57	12	0.13	-280.00	3072.00	2780	20230926	-37.41	1723	20240621	0.99	2440	-28.69	20240109	1723	0.99	20240621	2780	-37.41	20230926	1723	0.99	20240621	1.26	N	004270	500	181 억	47396	N	N	38	N	N
44	20240621	140151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1740	-12	5	-0.68	63300841	36447	149.23	1752	1759	1726	2275	1227	1752	1736.79	0.13	1850	1784	1768	1752	1736	1720	1776	1744	181	523	500	1120	1	1	36212160	630	-6.21	0.57	12	0.10	-280.00	3072.00	2780	20230926	-37.41	1726	20240621	0.81	2440	-28.69	20240109	1726	0.81	20240621	2780	-37.41	20230926	1726	0.81	20240621	1.26	N	004270	500	181 억	47396	N	N	38	N	N
45	20240621	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	1751	-1	5	-0.06	21846192	12514	51.24	1752	1759	1739	2275	1227	1752	1745.74	0.13	-1050	1784	1768	1752	1736	1720	1776	1744	181	523	500	1120	1	1	36212160	634	-6.25	0.57	12	0.03	-280.00	3072.00	2780	20230926	-37.01	1735	20240619	0.92	2440	-28.24	20240109	1735	0.92	20240619	2780	-37.01	20230926	1735	0.92	20240619	1.26	N	004270	500	181 억	47396	N	N	38	N	N
46	20240621	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	1752	0	3	0.00	12718414	7270	29.77	1752	1759	1740	2275	1227	1752	1749.44	0.13	-1077	1784	1768	1752	1736	1720	1776	1744	181	523	500	1120	1	1	36212160	634	-6.26	0.57	12	0.02	-280.00	3072.00	2780	20230926	-36.98	1735	20240619	0.98	2440	-28.20	20240109	1735	0.98	20240619	2780	-36.98	20230926	1735	0.98	20240619	1.26	N	004270	500	181 억	47396	N	N	38	N	N
47	20240621	110152	57	100.00	KOSPI		유통업	N	N	N	N	N	1752	0	3	0.00	10253612	5859	23.99	1752	1759	1740	2275	1227	1752	1750.06	0.13	-1154	1784	1768	1752	1736	1720	1776	1744	181	523	500	1120	1	1	36212160	634	-6.26	0.57	12	0.02	-280.00	3072.00	2780	20230926	-36.98	1735	20240619	0.98	2440	-28.20	20240109	1735	0.98	20240619	2780	-36.98	20230926	1735	0.98	20240619	1.26	N	004270	500	181 억	47396	N	N	38	N	N
48	20240621	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	1754	2	2	0.11	9814243	5608	22.96	1752	1759	1740	2275	1227	1752	1750.04	0.13	-1104	1784	1768	1752	1736	1720	1776	1744	181	523	500	1120	1	1	36212160	635	-6.26	0.57	12	0.02	-280.00	3072.00	2780	20230926	-36.91	1735	20240619	1.10	2440	-28.11	20240109	1735	1.10	20240619	2780	-36.91	20230926	1735	1.10	20240619	1.26	N	004270	500	181 억	47396	N	N	38	N	N
49	20240621	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	1758	6	2	0.34	1352886	772	3.16	1752	1758	1752	2275	1227	1752	1752.44	0.13	-105	1784	1768	1752	1736	1720	1776	1744	181	523	500	1120	1	1	36212160	637	-6.28	0.57	12	0.00	-280.00	3072.00	2780	20230926	-36.76	1735	20240619	1.33	2440	-27.95	20240109	1735	1.33	20240619	2780	-36.76	20230926	1735	1.33	20240619	1.26	N	004270	500	181 억	47396	N	N	38	N	N
50	20240620	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	1752	17	2	0.98	41890581	23908	30.31	1738	1768	1736	2255	1215	1735	1752.16	0.14	-4126	1793	1763	1749	1719	1705	1757	1713	181	520	500	1110	1	1	36212160	634	-6.26	0.57	12	0.07	-280.00	3072.00	2780	20230926	-36.98	1735	20240619	0.98	2440	-28.20	20240109	1735	0.98	20240619	2780	-36.98	20230926	1735	0.98	20240619	1.29	N	004270	500	181 억	51498	N	N	38	N	N
51	20240620	150153	57	100.00	KOSPI		유통업	N	N	N	N	N	1755	20	2	1.15	33623525	19192	24.33	1738	1768	1736	2255	1215	1735	1751.96	0.14	-4091	1793	1763	1749	1719	1705	1757	1713	181	520	500	1110	1	1	36212160	636	-6.27	0.57	12	0.05	-280.00	3072.00	2780	20230926	-36.87	1735	20240619	1.15	2440	-28.07	20240109	1735	1.15	20240619	2780	-36.87	20230926	1735	1.15	20240619	1.29	N	004270	500	181 억	51498	N	N	52	N	N
52	20240620	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	1756	21	2	1.21	30725095	17540	22.24	1738	1768	1736	2255	1215	1735	1751.72	0.14	-3507	1793	1763	1749	1719	1705	1757	1713	181	520	500	1110	1	1	36212160	636	-6.27	0.57	12	0.05	-280.00	3072.00	2780	20230926	-36.83	1735	20240619	1.21	2440	-28.03	20240109	1735	1.21	20240619	2780	-36.83	20230926	1735	1.21	20240619	1.29	N	004270	500	181 억	51498	N	N	52	N	N
53	20240620	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	1760	25	2	1.44	28715915	16397	20.79	1738	1768	1736	2255	1215	1735	1751.29	0.14	-2876	1793	1763	1749	1719	1705	1757	1713	181	520	500	1110	1	1	36212160	637	-6.29	0.57	12	0.05	-280.00	3072.00	2780	20230926	-36.69	1735	20240619	1.44	2440	-27.87	20240109	1735	1.44	20240619	2780	-36.69	20230926	1735	1.44	20240619	1.29	N	004270	500	181 억	51498	N	N	52	N	N
54	20240620	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	1755	20	2	1.15	27647594	15790	20.02	1738	1768	1736	2255	1215	1735	1750.96	0.14	-2876	1793	1763	1749	1719	1705	1757	1713	181	520	500	1110	1	1	36212160	636	-6.27	0.57	12	0.04	-280.00	3072.00	2780	20230926	-36.87	1735	20240619	1.15	2440	-28.07	20240109	1735	1.15	20240619	2780	-36.87	20230926	1735	1.15	20240619	1.29	N	004270	500	181 억	51498	N	N	52	N	N
55	20240620	110152	57	100.00	KOSPI		유통업	N	N	N	N	N	1762	27	2	1.56	26928878	15381	19.50	1738	1768	1736	2255	1215	1735	1750.79	0.14	-2876	1793	1763	1749	1719	1705	1757	1713	181	520	500	1110	1	1	36212160	638	-6.29	0.57	12	0.04	-280.00	3072.00	2780	20230926	-36.62	1735	20240619	1.56	2440	-27.79	20240109	1735	1.56	20240619	2780	-36.62	20230926	1735	1.56	20240619	1.29	N	004270	500	181 억	51498	N	N	52	N	N
56	20240620	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	1765	30	2	1.73	25699207	14684	18.61	1738	1768	1736	2255	1215	1735	1750.15	0.14	-2787	1793	1763	1749	1719	1705	1757	1713	181	520	500	1110	1	1	36212160	639	-6.30	0.57	12	0.04	-280.00	3072.00	2780	20230926	-36.51	1735	20240619	1.73	2440	-27.66	20240109	1735	1.73	20240619	2780	-36.51	20230926	1735	1.73	20240619	1.29	N	004270	500	181 억	51498	N	N	52	N	N
57	20240620	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	1738	3	2	0.17	2633070	1515	1.92	1738	1738	1738	2255	1215	1735	1738.00	0.14	-193	1793	1763	1749	1719	1705	1757	1713	181	520	500	1110	1	1	36212160	629	-6.21	0.57	12	0.00	-280.00	3072.00	2780	20230926	-37.48	1735	20240619	0.17	2440	-28.77	20240109	1735	0.17	20240619	2780	-37.48	20230926	1735	0.17	20240619	1.29	N	004270	500	181 억	51498	N	N	52	N	N
58	20240619	160151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1735	-27	5	-1.53	138123802	78758	131.94	1763	1779	1735	2290	1234	1762	1753.96	0.16	-5306	1820	1790	1776	1746	1732	1784	1740	181	528	500	1120	1	1	36212160	628	-6.20	0.56	12	0.22	-280.00	3072.00	2780	20230926	-37.59	1735	20240619	0.00	2440	-28.89	20240109	1735	0.00	20240619	2780	-37.59	20230926	1735	0.00	20240619	1.26	N	004270	500	181 억	56732	N	N	52	N	N
59	20240619	150150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1747	-15	5	-0.85	112832582	64194	107.54	1763	1779	1739	2290	1234	1762	1757.68	0.16	-344	1820	1790	1776	1746	1732	1784	1740	181	528	500	1120	1	1	36212160	633	-6.24	0.57	12	0.18	-280.00	3072.00	2780	20230926	-37.16	1739	20240619	0.46	2440	-28.40	20240109	1739	0.46	20240619	2780	-37.16	20230926	1739	0.46	20240619	1.26	N	004270	500	181 억	56732	N	N	26	N	N
60	20240619	140154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1757	-5	5	-0.28	82667004	46920	78.60	1763	1779	1750	2290	1234	1762	1761.87	0.16	-1649	1820	1790	1776	1746	1732	1784	1740	181	528	500	1120	1	1	36212160	636	-6.28	0.57	12	0.13	-280.00	3072.00	2780	20230926	-36.80	1750	20240619	0.40	2440	-27.99	20240109	1750	0.40	20240619	2780	-36.80	20230926	1750	0.40	20240619	1.26	N	004270	500	181 억	56732	N	N	26	N	N
61	20240619	130151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1761	-1	5	-0.06	72546390	41180	68.99	1763	1779	1750	2290	1234	1762	1761.69	0.16	-1666	1820	1790	1776	1746	1732	1784	1740	181	528	500	1120	1	1	36212160	638	-6.29	0.57	12	0.11	-280.00	3072.00	2780	20230926	-36.65	1750	20240619	0.63	2440	-27.83	20240109	1750	0.63	20240619	2780	-36.65	20230926	1750	0.63	20240619	1.26	N	004270	500	181 억	56732	N	N	26	N	N
62	20240619	120150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1766	4	2	0.23	67644957	38396	64.32	1763	1779	1750	2290	1234	1762	1761.77	0.16	-317	1820	1790	1776	1746	1732	1784	1740	181	528	500	1120	1	1	36212160	640	-6.31	0.57	12	0.11	-280.00	3072.00	2780	20230926	-36.47	1750	20240619	0.91	2440	-27.62	20240109	1750	0.91	20240619	2780	-36.47	20230926	1750	0.91	20240619	1.26	N	004270	500	181 억	56732	N	N	26	N	N
63	20240619	110152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1775	13	2	0.74	66681872	37851	63.41	1763	1779	1750	2290	1234	1762	1761.69	0.16	-295	1820	1790	1776	1746	1732	1784	1740	181	528	500	1120	1	1	36212160	643	-6.34	0.58	12	0.10	-280.00	3072.00	2780	20230926	-36.15	1750	20240619	1.43	2440	-27.25	20240109	1750	1.43	20240619	2780	-36.15	20230926	1750	1.43	20240619	1.26	N	004270	500	181 억	56732	N	N	26	N	N
64	20240619	100152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1775	13	2	0.74	18693953	10560	17.69	1763	1779	1761	2290	1234	1762	1770.26	0.16	-362	1820	1790	1776	1746	1732	1784	1740	181	528	500	1120	1	1	36212160	643	-6.34	0.58	12	0.03	-280.00	3072.00	2780	20230926	-36.15	1761	20240619	0.80	2440	-27.25	20240109	1761	0.80	20240619	2780	-36.15	20230926	1761	0.80	20240619	1.26	N	004270	500	181 억	56732	N	N	26	N	N
65	20240619	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	1777	15	2	0.85	1695503	961	1.61	1763	1777	1763	2290	1234	1762	1764.31	0.16	-54	1820	1790	1776	1746	1732	1784	1740	181	528	500	1120	1	1	36212160	643	-6.35	0.58	12	0.00	-280.00	3072.00	2780	20230926	-36.08	1762	20240618	0.85	2440	-27.17	20240109	1762	0.85	20240618	2780	-36.08	20230926	1762	0.85	20240618	1.26	N	004270	500	181 억	56732	N	N	26	N	N
66	20240618	160151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1762	-20	5	-1.12	102697378	57756	80.73	1782	1806	1762	2315	1248	1782	1778.35	0.16	379	1822	1802	1792	1772	1762	1797	1767	181	533	500	1140	1	1	36212160	638	-6.29	0.57	12	0.16	-280.00	3072.00	2780	20230926	-36.62	1762	20240618	0.00	2440	-27.79	20240109	1762	0.00	20240618	2780	-36.62	20230926	1762	0.00	20240618	1.26	N	004270	500	181 억	56368	N	N	26	N	N
67	20240618	150151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1782	0	3	0.00	72663828	40751	56.96	1782	1806	1773	2315	1248	1782	1783.12	0.16	506	1822	1802	1792	1772	1762	1797	1767	181	533	500	1140	1	1	36212160	645	-6.36	0.58	12	0.11	-280.00	3072.00	2780	20230926	-35.90	1773	20240618	0.51	2440	-26.97	20240109	1773	0.51	20240618	2780	-35.90	20230926	1773	0.51	20240618	1.26	N	004270	500	181 억	56368	N	N	25	N	N
68	20240618	140151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1786	4	2	0.22	69527286	38987	54.50	1782	1806	1773	2315	1248	1782	1783.35	0.16	489	1822	1802	1792	1772	1762	1797	1767	181	533	500	1140	1	1	36212160	647	-6.38	0.58	12	0.11	-280.00	3072.00	2780	20230926	-35.76	1773	20240618	0.73	2440	-26.80	20240109	1773	0.73	20240618	2780	-35.76	20230926	1773	0.73	20240618	1.26	N	004270	500	181 억	56368	N	N	25	N	N
69	20240618	130151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1775	-7	5	-0.39	66243884	37142	51.92	1782	1806	1775	2315	1248	1782	1783.53	0.16	1145	1822	1802	1792	1772	1762	1797	1767	181	533	500	1140	1	1	36212160	643	-6.34	0.58	12	0.10	-280.00	3072.00	2780	20230926	-36.15	1775	20240618	0.00	2440	-27.25	20240109	1775	0.00	20240618	2780	-36.15	20230926	1775	0.00	20240618	1.26	N	004270	500	181 억	56368	N	N	25	N	N
70	20240618	120151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1785	3	2	0.17	50383283	28217	39.44	1782	1806	1778	2315	1248	1782	1785.56	0.16	619	1822	1802	1792	1772	1762	1797	1767	181	533	500	1140	1	1	36212160	646	-6.38	0.58	12	0.08	-280.00	3072.00	2780	20230926	-35.79	1778	20240618	0.39	2440	-26.84	20240109	1778	0.39	20240618	2780	-35.79	20230926	1778	0.39	20240618	1.26	N	004270	500	181 억	56368	N	N	25	N	N
71	20240618	110151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1786	4	2	0.22	47629627	26675	37.29	1782	1806	1778	2315	1248	1782	1785.55	0.16	1754	1822	1802	1792	1772	1762	1797	1767	181	533	500	1140	1	1	36212160	647	-6.38	0.58	12	0.07	-280.00	3072.00	2780	20230926	-35.76	1778	20240618	0.45	2440	-26.80	20240109	1778	0.45	20240618	2780	-35.76	20230926	1778	0.45	20240618	1.26	N	004270	500	181 억	56368	N	N	25	N	N
72	20240618	100151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1796	14	2	0.79	33117672	18541	25.92	1782	1806	1780	2315	1248	1782	1786.19	0.16	1453	1822	1802	1792	1772	1762	1797	1767	181	533	500	1140	1	1	36212160	650	-6.41	0.58	12	0.05	-280.00	3072.00	2780	20230926	-35.40	1780	20240618	0.90	2440	-26.39	20240109	1780	0.90	20240618	2780	-35.40	20230926	1780	0.90	20240618	1.26	N	004270	500	181 억	56368	N	N	25	N	N
73	20240618	090152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1794	12	2	0.67	13262542	7436	10.39	1782	1794	1782	2315	1248	1782	1783.56	0.16	-951	1822	1802	1792	1772	1762	1797	1767	181	533	500	1140	1	1	36212160	650	-6.41	0.58	12	0.02	-280.00	3072.00	2780	20230926	-35.47	1782	20240618	0.67	2440	-26.48	20240109	1782	0.67	20240618	2780	-35.47	20230926	1782	0.67	20240618	1.26	N	004270	500	181 억	56368	N	N	25	N	N
74	20240617	160150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1782	-24	5	-1.33	126179819	70164	221.47	1810	1812	1782	2345	1265	1806	1798.43	0.16	-2293	1818	1812	1808	1802	1798	1810	1800	181	539	500	1150	1	1	36212160	645	-6.36	0.58	12	0.19	-280.00	3072.00	2780	20230926	-35.90	1782	20240617	0.00	2440	-26.97	20240109	1782	0.00	20240617	2780	-35.90	20230926	1782	0.00	20240617	1.25	N	004270	500	181 억	58661	N	N	25	N	N
75	20240617	150153	57	100.00	KOSPI		유통업	N	N	N	N	N	1804	-2	5	-0.11	93269143	51752	163.35	1810	1812	1794	2345	1265	1806	1802.23	0.16	-1048	1818	1812	1808	1802	1798	1810	1800	181	539	500	1150	1	1	36212160	653	-6.44	0.59	12	0.14	-280.00	3072.00	2780	20230926	-35.11	1789	20240604	0.84	2440	-26.07	20240109	1789	0.84	20240604	2780	-35.11	20230926	1789	0.84	20240604	1.25	N	004270	500	181 억	58661	N	N	27	N	N
76	20240617	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	-1	5	-0.06	82832841	45943	145.02	1810	1812	1795	2345	1265	1806	1802.95	0.16	-1037	1818	1812	1808	1802	1798	1810	1800	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.13	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.25	N	004270	500	181 억	58661	N	N	27	N	N
77	20240617	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	-1	5	-0.06	72686575	40295	127.19	1810	1812	1796	2345	1265	1806	1803.86	0.16	-1147	1818	1812	1808	1802	1798	1810	1800	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.11	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.25	N	004270	500	181 억	58661	N	N	27	N	N
78	20240617	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	1796	-10	5	-0.55	70783316	39237	123.85	1810	1812	1796	2345	1265	1806	1803.99	0.16	-1461	1818	1812	1808	1802	1798	1810	1800	181	539	500	1150	1	1	36212160	650	-6.41	0.58	12	0.11	-280.00	3072.00	2780	20230926	-35.40	1789	20240604	0.39	2440	-26.39	20240109	1789	0.39	20240604	2780	-35.40	20230926	1789	0.39	20240604	1.25	N	004270	500	181 억	58661	N	N	27	N	N
79	20240617	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	1806	0	3	0.00	40286253	22300	70.39	1810	1812	1800	2345	1265	1806	1806.56	0.16	-1399	1818	1812	1808	1802	1798	1810	1800	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.06	-280.00	3072.00	2780	20230926	-35.04	1789	20240604	0.95	2440	-25.98	20240109	1789	0.95	20240604	2780	-35.04	20230926	1789	0.95	20240604	1.25	N	004270	500	181 억	58661	N	N	27	N	N
80	20240617	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	1811	5	2	0.28	34717811	19222	60.67	1810	1812	1800	2345	1265	1806	1806.15	0.16	-192	1818	1812	1808	1802	1798	1810	1800	181	539	500	1150	1	1	36212160	656	-6.47	0.59	12	0.05	-280.00	3072.00	2780	20230926	-34.86	1789	20240604	1.23	2440	-25.78	20240109	1789	1.23	20240604	2780	-34.86	20230926	1789	1.23	20240604	1.25	N	004270	500	181 억	58661	N	N	27	N	N
81	20240617	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	1806	0	3	0.00	2584814	1430	4.51	1810	1810	1806	2345	1265	1806	1807.56	0.16	-63	1818	1812	1808	1802	1798	1810	1800	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.00	-280.00	3072.00	2780	20230926	-35.04	1789	20240604	0.95	2440	-25.98	20240109	1789	0.95	20240604	2780	-35.04	20230926	1789	0.95	20240604	1.25	N	004270	500	181 억	58661	N	N	27	N	N
82	20240614	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	1806	-7	5	-0.39	57245969	31680	64.02	1813	1814	1804	2355	1270	1813	1807.01	0.17	-1676	1821	1817	1810	1806	1799	1819	1808	181	542	500	1160	1	1	36212160	654	-6.45	0.59	12	0.09	-280.00	3072.00	2780	20230926	-35.04	1789	20240604	0.95	2440	-25.98	20240109	1789	0.95	20240604	2780	-35.04	20230926	1789	0.95	20240604	1.25	N	004270	500	181 억	60347	N	N	27	N	N
83	20240614	150142	57	100.00	KOSPI		유통업	N	N	N	N	N	1808	-5	5	-0.28	36409078	20139	40.70	1813	1814	1805	2355	1270	1813	1807.89	0.17	-1344	1821	1817	1810	1806	1799	1819	1808	181	542	500	1160	1	1	36212160	655	-6.46	0.59	12	0.06	-280.00	3072.00	2780	20230926	-34.96	1789	20240604	1.06	2440	-25.90	20240109	1789	1.06	20240604	2780	-34.96	20230926	1789	1.06	20240604	1.25	N	004270	500	181 억	60347	N	N	44	N	N
84	20240614	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	-6	5	-0.33	31149131	17231	34.82	1813	1814	1805	2355	1270	1813	1807.74	0.17	-1258	1821	1817	1810	1806	1799	1819	1808	181	542	500	1160	1	1	36212160	654	-6.45	0.59	12	0.05	-280.00	3072.00	2780	20230926	-35.00	1789	20240604	1.01	2440	-25.94	20240109	1789	1.01	20240604	2780	-35.00	20230926	1789	1.01	20240604	1.25	N	004270	500	181 억	60347	N	N	44	N	N
85	20240614	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	1808	-5	5	-0.28	26055097	14413	29.13	1813	1814	1805	2355	1270	1813	1807.75	0.17	-1258	1821	1817	1810	1806	1799	1819	1808	181	542	500	1160	1	1	36212160	655	-6.46	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.96	1789	20240604	1.06	2440	-25.90	20240109	1789	1.06	20240604	2780	-34.96	20230926	1789	1.06	20240604	1.25	N	004270	500	181 억	60347	N	N	44	N	N
86	20240614	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	-6	5	-0.33	17940373	9922	20.05	1813	1814	1805	2355	1270	1813	1808.14	0.17	-1258	1821	1817	1810	1806	1799	1819	1808	181	542	500	1160	1	1	36212160	654	-6.45	0.59	12	0.03	-280.00	3072.00	2780	20230926	-35.00	1789	20240604	1.01	2440	-25.94	20240109	1789	1.01	20240604	2780	-35.00	20230926	1789	1.01	20240604	1.25	N	004270	500	181 억	60347	N	N	44	N	N
87	20240614	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1809	-4	5	-0.22	15256737	8437	17.05	1813	1814	1805	2355	1270	1813	1808.31	0.17	-1219	1821	1817	1810	1806	1799	1819	1808	181	542	500	1160	1	1	36212160	655	-6.46	0.59	12	0.02	-280.00	3072.00	2780	20230926	-34.93	1789	20240604	1.12	2440	-25.86	20240109	1789	1.12	20240604	2780	-34.93	20230926	1789	1.12	20240604	1.25	N	004270	500	181 억	60347	N	N	44	N	N
88	20240614	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	1812	-1	5	-0.06	7179495	3965	8.01	1813	1814	1805	2355	1270	1813	1810.72	0.17	-575	1821	1817	1810	1806	1799	1819	1808	181	542	500	1160	1	1	36212160	656	-6.47	0.59	12	0.01	-280.00	3072.00	2780	20230926	-34.82	1789	20240604	1.29	2440	-25.74	20240109	1789	1.29	20240604	2780	-34.82	20230926	1789	1.29	20240604	1.25	N	004270	500	181 억	60347	N	N	44	N	N
89	20240614	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1813	0	3	0.00	1483034	818	1.65	1813	1813	1813	2355	1270	1813	1813.00	0.17	0	1821	1817	1810	1806	1799	1819	1808	181	542	500	1160	1	1	36212160	657	-6.47	0.59	12	0.00	-280.00	3072.00	2780	20230926	-34.78	1789	20240604	1.34	2440	-25.70	20240109	1789	1.34	20240604	2780	-34.78	20230926	1789	1.34	20240604	1.25	N	004270	500	181 억	60347	N	N	44	N	N
90	20240613	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	1813	8	2	0.44	89268843	49359	87.18	1806	1814	1803	2345	1264	1805	1808.56	0.12	18198	1814	1809	1805	1800	1796	1807	1798	181	540	500	1150	1	1	36212160	657	-6.47	0.59	12	0.14	-280.00	3072.00	2780	20230926	-34.78	1789	20240604	1.34	2440	-25.70	20240109	1789	1.34	20240604	2780	-34.78	20230926	1789	1.34	20240604	1.25	N	004270	500	181 억	42113	N	N	44	N	N
91	20240613	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1812	7	2	0.39	86235954	47686	84.22	1806	1814	1803	2345	1264	1805	1808.41	0.12	18120	1814	1809	1805	1800	1796	1807	1798	181	540	500	1150	1	1	36212160	656	-6.47	0.59	12	0.13	-280.00	3072.00	2780	20230926	-34.82	1789	20240604	1.29	2440	-25.74	20240109	1789	1.29	20240604	2780	-34.82	20230926	1789	1.29	20240604	1.25	N	004270	500	181 억	42113	N	N	6	N	N
92	20240613	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1812	7	2	0.39	52478456	29021	51.26	1806	1814	1803	2345	1264	1805	1808.29	0.12	10319	1814	1809	1805	1800	1796	1807	1798	181	540	500	1150	1	1	36212160	656	-6.47	0.59	12	0.08	-280.00	3072.00	2780	20230926	-34.82	1789	20240604	1.29	2440	-25.74	20240109	1789	1.29	20240604	2780	-34.82	20230926	1789	1.29	20240604	1.25	N	004270	500	181 억	42113	N	N	6	N	N
93	20240613	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	1812	7	2	0.39	52396936	28976	51.18	1806	1814	1803	2345	1264	1805	1808.29	0.12	10319	1814	1809	1805	1800	1796	1807	1798	181	540	500	1150	1	1	36212160	656	-6.47	0.59	12	0.08	-280.00	3072.00	2780	20230926	-34.82	1789	20240604	1.29	2440	-25.74	20240109	1789	1.29	20240604	2780	-34.82	20230926	1789	1.29	20240604	1.25	N	004270	500	181 억	42113	N	N	6	N	N
94	20240613	120147	57	100.00	KOSPI		유통업	N	N	N	N	N	1814	9	2	0.50	51000743	28205	49.81	1806	1814	1803	2345	1264	1805	1808.22	0.12	10289	1814	1809	1805	1800	1796	1807	1798	181	540	500	1150	1	1	36212160	657	-6.48	0.59	12	0.08	-280.00	3072.00	2780	20230926	-34.75	1789	20240604	1.40	2440	-25.66	20240109	1789	1.40	20240604	2780	-34.75	20230926	1789	1.40	20240604	1.25	N	004270	500	181 억	42113	N	N	6	N	N
95	20240613	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1811	6	2	0.33	36968294	20457	36.13	1806	1813	1803	2345	1264	1805	1807.12	0.12	6907	1814	1809	1805	1800	1796	1807	1798	181	540	500	1150	1	1	36212160	656	-6.47	0.59	12	0.06	-280.00	3072.00	2780	20230926	-34.86	1789	20240604	1.23	2440	-25.78	20240109	1789	1.23	20240604	2780	-34.86	20230926	1789	1.23	20240604	1.25	N	004270	500	181 억	42113	N	N	6	N	N
96	20240613	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	1812	7	2	0.39	30113928	16672	29.45	1806	1813	1803	2345	1264	1805	1806.26	0.12	4130	1814	1809	1805	1800	1796	1807	1798	181	540	500	1150	1	1	36212160	656	-6.47	0.59	12	0.05	-280.00	3072.00	2780	20230926	-34.82	1789	20240604	1.29	2440	-25.74	20240109	1789	1.29	20240604	2780	-34.82	20230926	1789	1.29	20240604	1.25	N	004270	500	181 억	42113	N	N	6	N	N
97	20240613	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	1810	5	2	0.28	299800	166	0.29	1806	1810	1806	2345	1264	1805	1806.02	0.12	-24	1814	1809	1805	1800	1796	1807	1798	181	540	500	1150	1	1	36212160	655	-6.46	0.59	12	0.00	-280.00	3072.00	2780	20230926	-34.89	1789	20240604	1.17	2440	-25.82	20240109	1789	1.17	20240604	2780	-34.89	20230926	1789	1.17	20240604	1.25	N	004270	500	181 억	42113	N	N	6	N	N
98	20240612	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	-1	5	-0.06	101198967	56083	123.92	1806	1810	1801	2345	1265	1806	1804.45	0.08	13104	1816	1811	1804	1799	1792	1813	1801	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.15	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.26	N	004270	500	181 억	28985	N	N	6	N	N
99	20240612	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	1806	0	3	0.00	88542195	49071	108.42	1806	1810	1801	2345	1265	1806	1804.37	0.08	10773	1816	1811	1804	1799	1792	1813	1801	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.14	-280.00	3072.00	2780	20230926	-35.04	1789	20240604	0.95	2440	-25.98	20240109	1789	0.95	20240604	2780	-35.04	20230926	1789	0.95	20240604	1.26	N	004270	500	181 억	28985	N	N	17	N	N
100	20240612	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	-1	5	-0.06	71737374	39766	87.86	1806	1810	1801	2345	1265	1806	1803.99	0.08	9802	1816	1811	1804	1799	1792	1813	1801	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.11	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.26	N	004270	500	181 억	28985	N	N	17	N	N
101	20240612	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	-3	5	-0.17	43079900	23892	52.79	1806	1810	1801	2345	1265	1806	1803.11	0.08	4053	1816	1811	1804	1799	1792	1813	1801	181	539	500	1150	1	1	36212160	653	-6.44	0.59	12	0.07	-280.00	3072.00	2780	20230926	-35.14	1789	20240604	0.78	2440	-26.11	20240109	1789	0.78	20240604	2780	-35.14	20230926	1789	0.78	20240604	1.26	N	004270	500	181 억	28985	N	N	17	N	N
102	20240612	120146	57	100.00	KOSPI		유통업	N	N	N	N	N	1806	0	3	0.00	41612068	23078	50.99	1806	1810	1801	2345	1265	1806	1803.11	0.08	4053	1816	1811	1804	1799	1792	1813	1801	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.06	-280.00	3072.00	2780	20230926	-35.04	1789	20240604	0.95	2440	-25.98	20240109	1789	0.95	20240604	2780	-35.04	20230926	1789	0.95	20240604	1.26	N	004270	500	181 억	28985	N	N	17	N	N
103	20240612	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1806	0	3	0.00	31383455	17405	38.46	1806	1810	1801	2345	1265	1806	1803.13	0.08	2046	1816	1811	1804	1799	1792	1813	1801	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.05	-280.00	3072.00	2780	20230926	-35.04	1789	20240604	0.95	2440	-25.98	20240109	1789	0.95	20240604	2780	-35.04	20230926	1789	0.95	20240604	1.26	N	004270	500	181 억	28985	N	N	17	N	N
104	20240612	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	1	2	0.06	17886773	9913	21.90	1806	1810	1801	2345	1265	1806	1804.38	0.08	956	1816	1811	1804	1799	1792	1813	1801	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.03	-280.00	3072.00	2780	20230926	-35.00	1789	20240604	1.01	2440	-25.94	20240109	1789	1.01	20240604	2780	-35.00	20230926	1789	1.01	20240604	1.26	N	004270	500	181 억	28985	N	N	17	N	N
105	20240612	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	1810	4	2	0.22	821744	455	1.01	1806	1810	1806	2345	1265	1806	1806.03	0.08	0	1816	1811	1804	1799	1792	1813	1801	181	539	500	1150	1	1	36212160	655	-6.46	0.59	12	0.00	-280.00	3072.00	2780	20230926	-34.89	1789	20240604	1.17	2440	-25.82	20240109	1789	1.17	20240604	2780	-34.89	20230926	1789	1.17	20240604	1.26	N	004270	500	181 억	28985	N	N	17	N	N
106	20240610	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	1800	-5	5	-0.28	49037528	27235	50.18	1799	1813	1797	2345	1264	1805	1800.53	0.07	1173	1825	1814	1806	1795	1787	1811	1792	181	540	500	1150	1	1	36212160	652	-6.43	0.59	12	0.08	-280.00	3072.00	2780	20230926	-35.25	1789	20240604	0.61	2440	-26.23	20240109	1789	0.61	20240604	2780	-35.25	20230926	1789	0.61	20240604	1.26	N	004270	500	181 억	27022	N	N	30	N	N
107	20240610	150147	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	0	3	0.00	44480371	24704	45.51	1799	1813	1797	2345	1264	1805	1800.53	0.07	1058	1825	1814	1806	1795	1787	1811	1792	181	540	500	1150	1	1	36212160	654	-6.45	0.59	12	0.07	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.26	N	004270	500	181 억	27022	N	N	11	N	N
108	20240610	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	1802	-3	5	-0.17	35971756	19979	36.81	1799	1813	1797	2345	1264	1805	1800.48	0.07	-31	1825	1814	1806	1795	1787	1811	1792	181	540	500	1150	1	1	36212160	653	-6.44	0.59	12	0.06	-280.00	3072.00	2780	20230926	-35.18	1789	20240604	0.73	2440	-26.15	20240109	1789	0.73	20240604	2780	-35.18	20230926	1789	0.73	20240604	1.26	N	004270	500	181 억	27022	N	N	11	N	N
109	20240610	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	0	3	0.00	23667677	13150	24.23	1799	1813	1797	2345	1264	1805	1799.82	0.07	-31	1825	1814	1806	1795	1787	1811	1792	181	540	500	1150	1	1	36212160	654	-6.45	0.59	12	0.04	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.26	N	004270	500	181 억	27022	N	N	11	N	N
110	20240610	120146	57	100.00	KOSPI		유통업	N	N	N	N	N	1804	-1	5	-0.06	20090482	11166	20.57	1799	1813	1797	2345	1264	1805	1799.26	0.07	-90	1825	1814	1806	1795	1787	1811	1792	181	540	500	1150	1	1	36212160	653	-6.44	0.59	12	0.03	-280.00	3072.00	2780	20230926	-35.11	1789	20240604	0.84	2440	-26.07	20240109	1789	0.84	20240604	2780	-35.11	20230926	1789	0.84	20240604	1.26	N	004270	500	181 억	27022	N	N	11	N	N
111	20240610	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	-2	5	-0.11	15594262	8669	15.97	1799	1813	1797	2345	1264	1805	1798.85	0.07	-90	1825	1814	1806	1795	1787	1811	1792	181	540	500	1150	1	1	36212160	653	-6.44	0.59	12	0.02	-280.00	3072.00	2780	20230926	-35.14	1789	20240604	0.78	2440	-26.11	20240109	1789	0.78	20240604	2780	-35.14	20230926	1789	0.78	20240604	1.26	N	004270	500	181 억	27022	N	N	11	N	N
112	20240610	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	1801	-4	5	-0.22	14731295	8190	15.09	1799	1813	1797	2345	1264	1805	1798.69	0.07	-47	1825	1814	1806	1795	1787	1811	1792	181	540	500	1150	1	1	36212160	652	-6.43	0.59	12	0.02	-280.00	3072.00	2780	20230926	-35.22	1789	20240604	0.67	2440	-26.19	20240109	1789	0.67	20240604	2780	-35.22	20230926	1789	0.67	20240604	1.26	N	004270	500	181 억	27022	N	N	11	N	N
113	20240610	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	1800	-5	5	-0.28	1147763	638	1.18	1799	1800	1799	2345	1264	1805	1799.00	0.07	-93	1825	1814	1806	1795	1787	1811	1792	181	540	500	1150	1	1	36212160	652	-6.43	0.59	12	0.00	-280.00	3072.00	2780	20230926	-35.25	1789	20240604	0.61	2440	-26.23	20240109	1789	0.61	20240604	2780	-35.25	20230926	1789	0.61	20240604	1.26	N	004270	500	181 억	27022	N	N	11	N	N
114	20240607	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	0	3	0.00	97650435	54184	193.71	1806	1817	1798	2345	1264	1805	1802.19	0.07	1283	1827	1816	1808	1797	1789	1821	1802	181	540	500	1150	1	1	36212160	654	-6.45	0.59	12	0.15	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.30	N	004270	500	181 억	25739	N	N	11	N	N
115	20240607	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	0	3	0.00	90954459	50470	180.43	1806	1817	1798	2345	1264	1805	1802.15	0.07	1994	1827	1816	1808	1797	1789	1821	1802	181	540	500	1150	1	1	36212160	654	-6.45	0.59	12	0.14	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.30	N	004270	500	181 억	25739	N	N	6	N	N
116	20240607	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	-7	5	-0.39	86618286	48063	171.83	1806	1817	1798	2345	1264	1805	1802.18	0.07	1994	1827	1816	1808	1797	1789	1821	1802	181	540	500	1150	1	1	36212160	651	-6.42	0.59	12	0.13	-280.00	3072.00	2780	20230926	-35.32	1789	20240604	0.50	2440	-26.31	20240109	1789	0.50	20240604	2780	-35.32	20230926	1789	0.50	20240604	1.30	N	004270	500	181 억	25739	N	N	6	N	N
117	20240607	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	2	2	0.11	62632157	34742	124.20	1806	1817	1799	2345	1264	1805	1802.78	0.07	1998	1827	1816	1808	1797	1789	1821	1802	181	540	500	1150	1	1	36212160	654	-6.45	0.59	12	0.10	-280.00	3072.00	2780	20230926	-35.00	1789	20240604	1.01	2440	-25.94	20240109	1789	1.01	20240604	2780	-35.00	20230926	1789	1.01	20240604	1.30	N	004270	500	181 억	25739	N	N	6	N	N
118	20240607	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	-2	5	-0.11	62078434	34435	123.11	1806	1817	1799	2345	1264	1805	1802.77	0.07	1998	1827	1816	1808	1797	1789	1821	1802	181	540	500	1150	1	1	36212160	653	-6.44	0.59	12	0.10	-280.00	3072.00	2780	20230926	-35.14	1789	20240604	0.78	2440	-26.11	20240109	1789	0.78	20240604	2780	-35.14	20230926	1789	0.78	20240604	1.30	N	004270	500	181 억	25739	N	N	6	N	N
119	20240607	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	2	2	0.11	60583032	33606	120.14	1806	1817	1799	2345	1264	1805	1802.74	0.07	1998	1827	1816	1808	1797	1789	1821	1802	181	540	500	1150	1	1	36212160	654	-6.45	0.59	12	0.09	-280.00	3072.00	2780	20230926	-35.00	1789	20240604	1.01	2440	-25.94	20240109	1789	1.01	20240604	2780	-35.00	20230926	1789	1.01	20240604	1.30	N	004270	500	181 억	25739	N	N	6	N	N
120	20240607	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1802	-3	5	-0.17	35162710	19485	69.66	1806	1817	1802	2345	1264	1805	1804.60	0.07	704	1827	1816	1808	1797	1789	1821	1802	181	540	500	1150	1	1	36212160	653	-6.44	0.59	12	0.05	-280.00	3072.00	2780	20230926	-35.18	1789	20240604	0.73	2440	-26.15	20240109	1789	0.73	20240604	2780	-35.18	20230926	1789	0.73	20240604	1.30	N	004270	500	181 억	25739	N	N	6	N	N
121	20240607	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	1806	1	2	0.06	3612	2	0.01	1806	1806	1806	2345	1264	1805	1806.00	0.07	0	1827	1816	1808	1797	1789	1821	1802	181	540	500	1150	1	1	36212160	654	-6.45	0.59	12	0.00	-280.00	3072.00	2780	20230926	-35.04	1789	20240604	0.95	2440	-25.98	20240109	1789	0.95	20240604	2780	-35.04	20230926	1789	0.95	20240604	1.30	N	004270	500	181 억	25739	N	N	6	N	N
122	20240605	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	9	2	0.50	49153429	27211	39.93	1800	1819	1800	2330	1258	1796	1806.38	0.08	-3408	1823	1809	1799	1785	1775	1816	1792	181	534	500	1140	1	1	36212160	654	-6.45	0.59	12	0.08	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.31	N	004270	500	181 억	29147	N	N	6	N	N
123	20240605	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	9	2	0.50	37663083	20846	30.59	1800	1819	1800	2330	1258	1796	1806.73	0.08	-2706	1823	1809	1799	1785	1775	1816	1792	181	534	500	1140	1	1	36212160	654	-6.45	0.59	12	0.06	-280.00	3072.00	2780	20230926	-35.07	1789	20240604	0.89	2440	-26.02	20240109	1789	0.89	20240604	2780	-35.07	20230926	1789	0.89	20240604	1.31	N	004270	500	181 억	29147	N	N	0	N	N
124	20240605	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1808	12	2	0.67	27436926	15181	22.28	1800	1819	1800	2330	1258	1796	1807.32	0.08	-2706	1823	1809	1799	1785	1775	1816	1792	181	534	500	1140	1	1	36212160	655	-6.46	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.96	1789	20240604	1.06	2440	-25.90	20240109	1789	1.06	20240604	2780	-34.96	20230926	1789	1.06	20240604	1.31	N	004270	500	181 억	29147	N	N	0	N	N
125	20240605	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	1811	15	2	0.84	26717226	14783	21.69	1800	1819	1800	2330	1258	1796	1807.29	0.08	-2695	1823	1809	1799	1785	1775	1816	1792	181	534	500	1140	1	1	36212160	656	-6.47	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.86	1789	20240604	1.23	2440	-25.78	20240109	1789	1.23	20240604	2780	-34.86	20230926	1789	1.23	20240604	1.31	N	004270	500	181 억	29147	N	N	0	N	N
126	20240605	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1812	16	2	0.89	22988854	12716	18.66	1800	1819	1800	2330	1258	1796	1807.87	0.08	-2694	1823	1809	1799	1785	1775	1816	1792	181	534	500	1140	1	1	36212160	656	-6.47	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.82	1789	20240604	1.29	2440	-25.74	20240109	1789	1.29	20240604	2780	-34.82	20230926	1789	1.29	20240604	1.31	N	004270	500	181 억	29147	N	N	0	N	N
127	20240605	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	11	2	0.61	13184497	7304	10.72	1800	1819	1800	2330	1258	1796	1805.11	0.08	-1365	1823	1809	1799	1785	1775	1816	1792	181	534	500	1140	1	1	36212160	654	-6.45	0.59	12	0.02	-280.00	3072.00	2780	20230926	-35.00	1789	20240604	1.01	2440	-25.94	20240109	1789	1.01	20240604	2780	-35.00	20230926	1789	1.01	20240604	1.31	N	004270	500	181 억	29147	N	N	0	N	N
128	20240605	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1801	5	2	0.28	10290693	5705	8.37	1800	1819	1800	2330	1258	1796	1803.80	0.08	-821	1823	1809	1799	1785	1775	1816	1792	181	534	500	1140	1	1	36212160	652	-6.43	0.59	12	0.02	-280.00	3072.00	2780	20230926	-35.22	1789	20240604	0.67	2440	-26.19	20240109	1789	0.67	20240604	2780	-35.22	20230926	1789	0.67	20240604	1.31	N	004270	500	181 억	29147	N	N	0	N	N
129	20240605	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1800	4	2	0.22	390600	217	0.32	1800	1800	1800	2330	1258	1796	1800.00	0.08	-15	1823	1809	1799	1785	1775	1816	1792	181	534	500	1140	1	1	36212160	652	-6.43	0.59	12	0.00	-280.00	3072.00	2780	20230926	-35.25	1789	20240604	0.61	2440	-26.23	20240109	1789	0.61	20240604	2780	-35.25	20230926	1789	0.61	20240604	1.31	N	004270	500	181 억	29147	N	N	0	N	N
130	20240604	160147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1796	-5	5	-0.28	120236765	67036	117.24	1791	1813	1789	2340	1261	1801	1793.61	0.09	-2270	1849	1824	1810	1785	1771	1837	1798	181	539	500	1150	1	1	36212160	650	-6.41	0.58	12	0.19	-280.00	3072.00	2780	20230926	-35.40	1789	20240604	0.39	2440	-26.39	20240109	1789	0.39	20240604	2780	-35.40	20230926	1789	0.39	20240604	1.31	N	004270	500	181 억	31417	N	N	0	N	N
131	20240604	150148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1806	5	2	0.28	113777949	63442	110.96	1791	1813	1789	2340	1261	1801	1793.42	0.09	-1882	1849	1824	1810	1785	1771	1837	1798	181	539	500	1150	1	1	36212160	654	-6.45	0.59	12	0.18	-280.00	3072.00	2780	20230926	-35.04	1789	20240604	0.95	2440	-25.98	20240109	1789	0.95	20240604	2780	-35.04	20230926	1789	0.95	20240604	1.31	N	004270	500	181 억	31417	N	N	0	N	N
132	20240604	140149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1795	-6	5	-0.33	108465885	60499	105.81	1791	1810	1789	2340	1261	1801	1792.85	0.09	-1515	1849	1824	1810	1785	1771	1837	1798	181	539	500	1150	1	1	36212160	650	-6.41	0.58	12	0.17	-280.00	3072.00	2780	20230926	-35.43	1789	20240604	0.34	2440	-26.43	20240109	1789	0.34	20240604	2780	-35.43	20230926	1789	0.34	20240604	1.31	N	004270	500	181 억	31417	N	N	0	N	N
133	20240604	130148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1797	-4	5	-0.22	101458047	56605	99.00	1791	1810	1789	2340	1261	1801	1792.39	0.09	-1708	1849	1824	1810	1785	1771	1837	1798	181	539	500	1150	1	1	36212160	651	-6.42	0.58	12	0.16	-280.00	3072.00	2780	20230926	-35.36	1789	20240604	0.45	2440	-26.35	20240109	1789	0.45	20240604	2780	-35.36	20230926	1789	0.45	20240604	1.31	N	004270	500	181 억	31417	N	N	0	N	N
134	20240604	120147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1798	-3	5	-0.17	98093505	54733	95.72	1791	1810	1789	2340	1261	1801	1792.22	0.09	-1708	1849	1824	1810	1785	1771	1837	1798	181	539	500	1150	1	1	36212160	651	-6.42	0.59	12	0.15	-280.00	3072.00	2780	20230926	-35.32	1789	20240604	0.50	2440	-26.31	20240109	1789	0.50	20240604	2780	-35.32	20230926	1789	0.50	20240604	1.31	N	004270	500	181 억	31417	N	N	0	N	N
135	20240604	110148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1797	-4	5	-0.22	94163370	52545	91.90	1791	1810	1789	2340	1261	1801	1792.05	0.09	-1708	1849	1824	1810	1785	1771	1837	1798	181	539	500	1150	1	1	36212160	651	-6.42	0.58	12	0.15	-280.00	3072.00	2780	20230926	-35.36	1789	20240604	0.45	2440	-26.35	20240109	1789	0.45	20240604	2780	-35.36	20230926	1789	0.45	20240604	1.31	N	004270	500	181 억	31417	N	N	0	N	N
136	20240604	100147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1796	-5	5	-0.28	70646730	39428	68.96	1791	1810	1789	2340	1261	1801	1791.79	0.09	-1792	1849	1824	1810	1785	1771	1837	1798	181	539	500	1150	1	1	36212160	650	-6.41	0.58	12	0.11	-280.00	3072.00	2780	20230926	-35.40	1789	20240604	0.39	2440	-26.39	20240109	1789	0.39	20240604	2780	-35.40	20230926	1789	0.39	20240604	1.31	N	004270	500	181 억	31417	N	N	0	N	N
137	20240604	090148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1810	9	2	0.50	20428567	11406	19.95	1791	1810	1791	2340	1261	1801	1791.04	0.09	-1419	1849	1824	1810	1785	1771	1837	1798	181	539	500	1150	1	1	36212160	655	-6.46	0.59	12	0.03	-280.00	3072.00	2780	20230926	-34.89	1791	20240604	1.06	2440	-25.82	20240109	1791	1.06	20240604	2780	-34.89	20230926	1791	1.06	20240604	1.31	N	004270	500	181 억	31417	N	N	0	N	N
138	20240603	160147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1801	-6	5	-0.33	101977913	56267	134.95	1800	1835	1796	2345	1265	1807	1812.39	0.09	-2052	1831	1818	1807	1794	1783	1825	1801	181	538	500	1150	1	1	36212160	652	-6.43	0.59	12	0.16	-280.00	3072.00	2780	20230926	-35.22	1796	20240603	0.28	2440	-26.19	20240109	1796	0.28	20240603	2780	-35.22	20230926	1796	0.28	20240603	1.33	N	004270	500	181 억	33469	N	N	0	N	N
139	20240603	150147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1814	7	2	0.39	85713527	47248	113.32	1800	1835	1796	2345	1265	1807	1814.12	0.09	-2572	1831	1818	1807	1794	1783	1825	1801	181	538	500	1150	1	1	36212160	657	-6.48	0.59	12	0.13	-280.00	3072.00	2780	20230926	-34.75	1796	20240603	1.00	2440	-25.66	20240109	1796	1.00	20240603	2780	-34.75	20230926	1796	1.00	20240603	1.33	N	004270	500	181 억	33469	N	N	0	N	N
140	20240603	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	1813	6	2	0.33	53505851	29408	70.53	1800	1835	1800	2345	1265	1807	1819.43	0.09	-2572	1831	1818	1807	1794	1783	1825	1801	181	538	500	1150	1	1	36212160	657	-6.47	0.59	12	0.08	-280.00	3072.00	2780	20230926	-34.78	1796	20240422	0.95	2440	-25.70	20240109	1796	0.95	20240422	2780	-34.78	20230926	1796	0.95	20240422	1.33	N	004270	500	181 억	33469	N	N	0	N	N
141	20240603	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	1820	13	2	0.72	42892965	23561	56.51	1800	1835	1800	2345	1265	1807	1820.51	0.09	-2456	1831	1818	1807	1794	1783	1825	1801	181	538	500	1150	1	1	36212160	659	-6.50	0.59	12	0.07	-280.00	3072.00	2780	20230926	-34.53	1796	20240422	1.34	2440	-25.41	20240109	1796	1.34	20240422	2780	-34.53	20230926	1796	1.34	20240422	1.33	N	004270	500	181 억	33469	N	N	0	N	N
142	20240603	120147	57	100.00	KOSPI		유통업	N	N	N	N	N	1818	11	2	0.61	28360145	15567	37.34	1800	1835	1800	2345	1265	1807	1821.81	0.09	-2436	1831	1818	1807	1794	1783	1825	1801	181	538	500	1150	1	1	36212160	658	-6.49	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.60	1796	20240422	1.22	2440	-25.49	20240109	1796	1.22	20240422	2780	-34.60	20230926	1796	1.22	20240422	1.33	N	004270	500	181 억	33469	N	N	0	N	N
143	20240603	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1815	8	2	0.44	26901434	14764	35.41	1800	1835	1800	2345	1265	1807	1822.10	0.09	-2436	1831	1818	1807	1794	1783	1825	1801	181	538	500	1150	1	1	36212160	657	-6.48	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.71	1796	20240422	1.06	2440	-25.61	20240109	1796	1.06	20240422	2780	-34.71	20230926	1796	1.06	20240422	1.33	N	004270	500	181 억	33469	N	N	0	N	N
144	20240603	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	1825	18	2	1.00	19995310	10962	26.29	1800	1835	1800	2345	1265	1807	1824.06	0.09	-1333	1831	1818	1807	1794	1783	1825	1801	181	538	500	1150	1	1	36212160	661	-6.52	0.59	12	0.03	-280.00	3072.00	2780	20230926	-34.35	1796	20240422	1.61	2440	-25.20	20240109	1796	1.61	20240422	2780	-34.35	20230926	1796	1.61	20240422	1.33	N	004270	500	181 억	33469	N	N	0	N	N
145	20240603	090146	57	100.00	KOSPI		유통업	N	N	N	N	N	1835	28	2	1.55	6591954	3637	8.72	1800	1835	1800	2345	1265	1807	1812.47	0.09	-351	1831	1818	1807	1794	1783	1825	1801	181	538	500	1150	1	1	36212160	664	-6.55	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.99	1796	20240422	2.17	2440	-24.80	20240109	1796	2.17	20240422	2780	-33.99	20230926	1796	2.17	20240422	1.33	N	004270	500	181 억	33469	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History