KissMeData/004270/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

69 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	foreignNetBuyingQuantity	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	20241231	160158	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	32794323	29456	230.47	1098	1127	1097	1439	775	1107	1113.08	0.56	1271	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	1	N	N
3	20241231	150158	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	32794323	29456	230.47	1098	1127	1097	1439	775	1107	1113.08	0.56	1271	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	1	N	N
4	20241231	140158	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	32794323	29456	230.47	1098	1127	1097	1439	775	1107	1113.08	0.56	1271	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	1	N	N
5	20241231	130158	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	32794323	29456	230.47	1098	1127	1097	1439	775	1107	1113.08	0.56	1271	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	1	N	N
6	20241231	120158	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	32794323	29456	230.47	1098	1127	1097	1439	775	1107	1113.08	0.56	1271	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	1	N	N
7	20241231	110157	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	32794323	29456	230.47	1098	1127	1097	1439	775	1107	1113.08	0.56	1271	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	1	N	N
8	20241231	100159	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	32794323	29456	230.47	1098	1127	1097	1439	775	1107	1113.08	0.56	1271	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	1	N	N
9	20241231	090159	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	32794323	29456	230.47	1098	1127	1097	1439	775	1107	1113.08	0.56	1271	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	1	N	N
10	20241230	160157	57	100.00	KOSPI		유통	N	N	N	N	N	1124	17	2	1.54	30517300	27417	214.51	1098	1127	1097	1439	775	1107	1113.08	0.56	0	1534	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	407	-4.01	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	2440	-53.93	20240109	952	18.07	20241210	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	202476	N	N	1	N	N
11	20241230	150158	57	100.00	KOSPI		유통	N	N	N	N	N	1122	15	2	1.36	29929227	26894	210.42	1098	1127	1097	1439	775	1107	1112.86	0.56	0	1673	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	406	-4.01	0.37	12	0.07	-280.00	3072.00	2440	20240109	-54.02	952	20241210	17.86	2440	-54.02	20240109	952	17.86	20241210	2440	-54.02	20240109	952	17.86	20241210	0.79	N	004270	500	181 억	202476	N	N	1	N	N
12	20241230	140158	57	100.00	KOSPI		유통	N	N	N	N	N	1117	10	2	0.90	19387646	17480	136.77	1098	1117	1097	1439	775	1107	1109.13	0.56	0	926	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	404	-3.99	0.36	12	0.05	-280.00	3072.00	2440	20240109	-54.22	952	20241210	17.33	2440	-54.22	20240109	952	17.33	20241210	2440	-54.22	20240109	952	17.33	20241210	0.79	N	004270	500	181 억	202476	N	N	1	N	N
13	20241230	130158	57	100.00	KOSPI		유통	N	N	N	N	N	1112	5	2	0.45	10807188	9764	76.39	1098	1116	1097	1439	775	1107	1106.84	0.56	0	-452	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	403	-3.97	0.36	12	0.03	-280.00	3072.00	2440	20240109	-54.43	952	20241210	16.81	2440	-54.43	20240109	952	16.81	20241210	2440	-54.43	20240109	952	16.81	20241210	0.79	N	004270	500	181 억	202476	N	N	1	N	N
14	20241230	120158	57	100.00	KOSPI		유통	N	N	N	N	N	1111	4	2	0.36	5561828	5021	39.28	1098	1116	1097	1439	775	1107	1107.71	0.56	0	-170	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	402	-3.97	0.36	12	0.01	-280.00	3072.00	2440	20240109	-54.47	952	20241210	16.70	2440	-54.47	20240109	952	16.70	20241210	2440	-54.47	20240109	952	16.70	20241210	0.79	N	004270	500	181 억	202476	N	N	1	N	N
15	20241230	110158	57	100.00	KOSPI		유통	N	N	N	N	N	1115	8	2	0.72	4757436	4298	33.63	1098	1116	1097	1439	775	1107	1106.90	0.56	0	-22	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	404	-3.98	0.36	12	0.01	-280.00	3072.00	2440	20240109	-54.30	952	20241210	17.12	2440	-54.30	20240109	952	17.12	20241210	2440	-54.30	20240109	952	17.12	20241210	0.79	N	004270	500	181 억	202476	N	N	1	N	N
16	20241230	100158	57	100.00	KOSPI		유통	N	N	N	N	N	1116	9	2	0.81	4218994	3815	29.85	1098	1116	1097	1439	775	1107	1105.90	0.56	0	-101	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	404	-3.99	0.36	12	0.01	-280.00	3072.00	2440	20240109	-54.26	952	20241210	17.23	2440	-54.26	20240109	952	17.23	20241210	2440	-54.26	20240109	952	17.23	20241210	0.79	N	004270	500	181 억	202476	N	N	1	N	N
17	20241230	090159	57	100.00	KOSPI		유통	N	N	N	N	N	1106	-1	5	-0.09	646573	587	4.59	1098	1107	1098	1439	775	1107	1101.49	0.56	0	-255	1151	1129	1116	1094	1081	1122	1087	181	332	500	660	1	1	36212160	401	-3.95	0.36	12	0.00	-280.00	3072.00	2440	20240109	-54.67	952	20241210	16.18	2440	-54.67	20240109	952	16.18	20241210	2440	-54.67	20240109	952	16.18	20241210	0.79	N	004270	500	181 억	202476	N	N	1	N	N
18	20241227	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	1107	-30	5	-2.64	14257370	12780	46.78	1125	1138	1103	1478	796	1137	1115.61	0.56	0	-106	1176	1156	1144	1124	1112	1150	1118	181	341	500	680	1	1	36212160	401	-3.95	0.36	12	0.04	-280.00	3072.00	2440	20240109	-54.63	952	20241210	16.28	2440	-54.63	20240109	952	16.28	20241210	2440	-54.63	20240109	952	16.28	20241210	0.79	N	004270	500	181 억	202546	N	N	1	N	N
19	20241227	150157	57	100.00	KOSPI		유통업	N	N	N	N	N	1119	-18	5	-1.58	12156924	10885	39.84	1125	1138	1103	1478	796	1137	1116.85	0.56	0	728	1176	1156	1144	1124	1112	1150	1118	181	341	500	680	1	1	36212160	405	-4.00	0.36	12	0.03	-280.00	3072.00	2440	20240109	-54.14	952	20241210	17.54	2440	-54.14	20240109	952	17.54	20241210	2440	-54.14	20240109	952	17.54	20241210	0.79	N	004270	500	181 억	202546	N	N	1	N	N
20	20241227	140159	57	100.00	KOSPI		유통업	N	N	N	N	N	1117	-20	5	-1.76	11677810	10456	38.27	1125	1138	1103	1478	796	1137	1116.85	0.56	0	903	1176	1156	1144	1124	1112	1150	1118	181	341	500	680	1	1	36212160	404	-3.99	0.36	12	0.03	-280.00	3072.00	2440	20240109	-54.22	952	20241210	17.33	2440	-54.22	20240109	952	17.33	20241210	2440	-54.22	20240109	952	17.33	20241210	0.79	N	004270	500	181 억	202546	N	N	1	N	N
21	20241227	130158	57	100.00	KOSPI		유통업	N	N	N	N	N	1110	-27	5	-2.37	9792619	8776	32.12	1125	1138	1103	1478	796	1137	1115.84	0.56	0	314	1176	1156	1144	1124	1112	1150	1118	181	341	500	680	1	1	36212160	402	-3.96	0.36	12	0.02	-280.00	3072.00	2440	20240109	-54.51	952	20241210	16.60	2440	-54.51	20240109	952	16.60	20241210	2440	-54.51	20240109	952	16.60	20241210	0.79	N	004270	500	181 억	202546	N	N	1	N	N
22	20241227	120157	57	100.00	KOSPI		유통업	N	N	N	N	N	1120	-17	5	-1.50	6982717	6246	22.86	1125	1138	1103	1478	796	1137	1117.95	0.56	0	-371	1176	1156	1144	1124	1112	1150	1118	181	341	500	680	1	1	36212160	406	-4.00	0.36	12	0.02	-280.00	3072.00	2440	20240109	-54.10	952	20241210	17.65	2440	-54.10	20240109	952	17.65	20241210	2440	-54.10	20240109	952	17.65	20241210	0.79	N	004270	500	181 억	202546	N	N	1	N	N
23	20241227	110158	57	100.00	KOSPI		유통업	N	N	N	N	N	1137	0	3	0.00	6504428	5819	21.30	1125	1138	1103	1478	796	1137	1117.79	0.56	0	-355	1176	1156	1144	1124	1112	1150	1118	181	341	500	680	1	1	36212160	412	-4.06	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.40	952	20241210	19.43	2440	-53.40	20240109	952	19.43	20241210	2440	-53.40	20240109	952	19.43	20241210	0.79	N	004270	500	181 억	202546	N	N	1	N	N
24	20241227	100157	57	100.00	KOSPI		유통업	N	N	N	N	N	1119	-18	5	-1.58	4854846	4354	15.94	1125	1134	1103	1478	796	1137	1115.03	0.56	0	-852	1176	1156	1144	1124	1112	1150	1118	181	341	500	680	1	1	36212160	405	-4.00	0.36	12	0.01	-280.00	3072.00	2440	20240109	-54.14	952	20241210	17.54	2440	-54.14	20240109	952	17.54	20241210	2440	-54.14	20240109	952	17.54	20241210	0.79	N	004270	500	181 억	202546	N	N	1	N	N
25	20241227	090159	57	100.00	KOSPI		유통업	N	N	N	N	N	1134	-3	5	-0.26	267777	238	0.87	1125	1134	1125	1478	796	1137	1125.11	0.56	0	-34	1176	1156	1144	1124	1112	1150	1118	181	341	500	680	1	1	36212160	411	-4.05	0.37	12	0.00	-280.00	3072.00	2440	20240109	-53.52	952	20241210	19.12	2440	-53.52	20240109	952	19.12	20241210	2440	-53.52	20240109	952	19.12	20241210	0.79	N	004270	500	181 억	202546	N	N	1	N	N
26	20241226	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	1137	-33	5	-2.82	31220466	27289	74.99	1160	1164	1132	1521	819	1170	1144.07	0.57	0	-5576	1199	1184	1155	1140	1111	1192	1148	181	351	500	700	1	1	36212160	412	-4.06	0.37	12	0.08	-280.00	3072.00	2440	20240109	-53.40	952	20241210	19.43	2440	-53.40	20240109	952	19.43	20241210	2440	-53.40	20240109	952	19.43	20241210	0.81	N	004270	500	181 억	208020	N	N	1	N	N
27	20241226	150157	57	100.00	KOSPI		유통업	N	N	N	N	N	1137	-33	5	-2.82	27929314	24392	67.03	1160	1164	1132	1521	819	1170	1145.02	0.57	0	-5167	1199	1184	1155	1140	1111	1192	1148	181	351	500	700	1	1	36212160	412	-4.06	0.37	12	0.07	-280.00	3072.00	2440	20240109	-53.40	952	20241210	19.43	2440	-53.40	20240109	952	19.43	20241210	2440	-53.40	20240109	952	19.43	20241210	0.81	N	004270	500	181 억	208020	N	N	0	N	N
28	20241226	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	1136	-34	5	-2.91	27566715	24073	66.15	1160	1164	1132	1521	819	1170	1145.13	0.57	0	-5126	1199	1184	1155	1140	1111	1192	1148	181	351	500	700	1	1	36212160	411	-4.06	0.37	12	0.07	-280.00	3072.00	2440	20240109	-53.44	952	20241210	19.33	2440	-53.44	20240109	952	19.33	20241210	2440	-53.44	20240109	952	19.33	20241210	0.81	N	004270	500	181 억	208020	N	N	0	N	N
29	20241226	130157	57	100.00	KOSPI		유통업	N	N	N	N	N	1140	-30	5	-2.56	24533046	21405	58.82	1160	1164	1132	1521	819	1170	1146.14	0.57	0	-3152	1199	1184	1155	1140	1111	1192	1148	181	351	500	700	1	1	36212160	413	-4.07	0.37	12	0.06	-280.00	3072.00	2440	20240109	-53.28	952	20241210	19.75	2440	-53.28	20240109	952	19.75	20241210	2440	-53.28	20240109	952	19.75	20241210	0.81	N	004270	500	181 억	208020	N	N	0	N	N
30	20241226	120158	57	100.00	KOSPI		유통업	N	N	N	N	N	1144	-26	5	-2.22	22415947	19546	53.71	1160	1164	1132	1521	819	1170	1146.83	0.57	0	-2131	1199	1184	1155	1140	1111	1192	1148	181	351	500	700	1	1	36212160	414	-4.09	0.37	12	0.05	-280.00	3072.00	2440	20240109	-53.11	952	20241210	20.17	2440	-53.11	20240109	952	20.17	20241210	2440	-53.11	20240109	952	20.17	20241210	0.81	N	004270	500	181 억	208020	N	N	0	N	N
31	20241226	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	1147	-23	5	-1.97	20234245	17625	48.43	1160	1164	1140	1521	819	1170	1148.04	0.57	0	-2490	1199	1184	1155	1140	1111	1192	1148	181	351	500	700	1	1	36212160	415	-4.10	0.37	12	0.05	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	2440	-52.99	20240109	952	20.48	20241210	2440	-52.99	20240109	952	20.48	20241210	0.81	N	004270	500	181 억	208020	N	N	0	N	N
32	20241226	100157	57	100.00	KOSPI		유통업	N	N	N	N	N	1155	-15	5	-1.28	15556432	13537	37.20	1160	1164	1145	1521	819	1170	1149.18	0.57	0	-952	1199	1184	1155	1140	1111	1192	1148	181	351	500	700	1	1	36212160	418	-4.12	0.38	12	0.04	-280.00	3072.00	2440	20240109	-52.66	952	20241210	21.32	2440	-52.66	20240109	952	21.32	20241210	2440	-52.66	20240109	952	21.32	20241210	0.81	N	004270	500	181 억	208020	N	N	0	N	N
33	20241226	090157	57	100.00	KOSPI		유통업	N	N	N	N	N	1162	-8	5	-0.68	1579988	1360	3.74	1160	1164	1160	1521	819	1170	1161.76	0.57	0	-747	1199	1184	1155	1140	1111	1192	1148	181	351	500	700	1	1	36212160	421	-4.15	0.38	12	0.00	-280.00	3072.00	2440	20240109	-52.38	952	20241210	22.06	2440	-52.38	20240109	952	22.06	20241210	2440	-52.38	20240109	952	22.06	20241210	0.81	N	004270	500	181 억	208020	N	N	0	N	N
34	20241224	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	1170	37	2	3.27	41469110	36178	140.23	1140	1170	1126	1472	794	1133	1146.25	0.57	0	2148	1160	1146	1130	1116	1100	1153	1123	181	339	500	670	1	1	36212160	424	-4.18	0.38	12	0.10	-280.00	3072.00	2440	20240109	-52.05	952	20241210	22.90	2440	-52.05	20240109	952	22.90	20241210	2440	-52.05	20240109	952	22.90	20241210	0.94	N	004270	500	181 억	205872	N	N	41	N	N
35	20241224	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	1136	3	2	0.26	16027198	14128	54.76	1140	1140	1126	1472	794	1133	1134.43	0.57	0	1863	1160	1146	1130	1116	1100	1153	1123	181	339	500	670	1	1	36212160	411	-4.06	0.37	12	0.04	-280.00	3072.00	2440	20240109	-53.44	952	20241210	19.33	2440	-53.44	20240109	952	19.33	20241210	2440	-53.44	20240109	952	19.33	20241210	0.94	N	004270	500	181 억	205872	N	N	41	N	N
36	20241224	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	1139	6	2	0.53	15137306	13346	51.73	1140	1140	1126	1472	794	1133	1134.22	0.57	0	1538	1160	1146	1130	1116	1100	1153	1123	181	339	500	670	1	1	36212160	412	-4.07	0.37	12	0.04	-280.00	3072.00	2440	20240109	-53.32	952	20241210	19.64	2440	-53.32	20240109	952	19.64	20241210	2440	-53.32	20240109	952	19.64	20241210	0.94	N	004270	500	181 억	205872	N	N	41	N	N
37	20241224	130157	57	100.00	KOSPI		유통업	N	N	N	N	N	1129	-4	5	-0.35	8264828	7291	28.26	1140	1140	1126	1472	794	1133	1133.57	0.57	0	279	1160	1146	1130	1116	1100	1153	1123	181	339	500	670	1	1	36212160	409	-4.03	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.73	952	20241210	18.59	2440	-53.73	20240109	952	18.59	20241210	2440	-53.73	20240109	952	18.59	20241210	0.94	N	004270	500	181 억	205872	N	N	41	N	N
38	20241224	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1134	1	2	0.09	6428194	5669	21.97	1140	1140	1126	1472	794	1133	1133.92	0.57	0	299	1160	1146	1130	1116	1100	1153	1123	181	339	500	670	1	1	36212160	411	-4.05	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.52	952	20241210	19.12	2440	-53.52	20240109	952	19.12	20241210	2440	-53.52	20240109	952	19.12	20241210	0.94	N	004270	500	181 억	205872	N	N	41	N	N
39	20241224	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	1135	2	2	0.18	3085102	2724	10.56	1140	1140	1126	1472	794	1133	1132.56	0.57	0	-336	1160	1146	1130	1116	1100	1153	1123	181	339	500	670	1	1	36212160	411	-4.05	0.37	12	0.01	-280.00	3072.00	2440	20240109	-53.48	952	20241210	19.22	2440	-53.48	20240109	952	19.22	20241210	2440	-53.48	20240109	952	19.22	20241210	0.94	N	004270	500	181 억	205872	N	N	41	N	N
40	20241224	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1134	1	2	0.09	1768876	1562	6.05	1140	1140	1126	1472	794	1133	1132.44	0.57	0	-320	1160	1146	1130	1116	1100	1153	1123	181	339	500	670	1	1	36212160	411	-4.05	0.37	12	0.00	-280.00	3072.00	2440	20240109	-53.52	952	20241210	19.12	2440	-53.52	20240109	952	19.12	20241210	2440	-53.52	20240109	952	19.12	20241210	0.94	N	004270	500	181 억	205872	N	N	41	N	N
41	20241224	090158	57	100.00	KOSPI		유통업	N	N	N	N	N	1138	5	2	0.44	7976	7	0.03	1140	1140	1138	1472	794	1133	1139.43	0.57	0	0	1160	1146	1130	1116	1100	1153	1123	181	339	500	670	1	1	36212160	412	-4.06	0.37	12	0.00	-280.00	3072.00	2440	20240109	-53.36	952	20241210	19.54	2440	-53.36	20240109	952	19.54	20241210	2440	-53.36	20240109	952	19.54	20241210	0.94	N	004270	500	181 억	205872	N	N	41	N	N
42	20241223	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	1133	4	2	0.35	29239846	25788	7.21	1130	1144	1114	1467	791	1129	1133.90	0.55	0	8751	1273	1200	1152	1079	1031	1177	1056	181	338	500	670	1	1	36212160	410	-4.05	0.37	12	0.07	-280.00	3072.00	2440	20240109	-53.57	952	20241210	19.01	2440	-53.57	20240109	952	19.01	20241210	2440	-53.57	20240109	952	19.01	20241210	0.94	N	004270	500	181 억	197825	N	N	41	N	N
43	20241223	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	1137	8	2	0.71	26609658	23467	6.56	1130	1144	1114	1467	791	1129	1133.97	0.55	0	8119	1273	1200	1152	1079	1031	1177	1056	181	338	500	670	1	1	36212160	412	-4.06	0.37	12	0.06	-280.00	3072.00	2440	20240109	-53.40	952	20241210	19.43	2440	-53.40	20240109	952	19.43	20241210	2440	-53.40	20240109	952	19.43	20241210	0.94	N	004270	500	181 억	197825	N	N	6	N	N
44	20241223	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	1132	3	2	0.27	12042929	10630	2.97	1130	1144	1114	1467	791	1129	1133.02	0.55	0	2425	1273	1200	1152	1079	1031	1177	1056	181	338	500	670	1	1	36212160	410	-4.04	0.37	12	0.03	-280.00	3072.00	2440	20240109	-53.61	952	20241210	18.91	2440	-53.61	20240109	952	18.91	20241210	2440	-53.61	20240109	952	18.91	20241210	0.94	N	004270	500	181 억	197825	N	N	6	N	N
45	20241223	130156	57	100.00	KOSPI		유통업	N	N	N	N	N	1137	8	2	0.71	10146134	8958	2.50	1130	1144	1114	1467	791	1129	1132.74	0.55	0	1731	1273	1200	1152	1079	1031	1177	1056	181	338	500	670	1	1	36212160	412	-4.06	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.40	952	20241210	19.43	2440	-53.40	20240109	952	19.43	20241210	2440	-53.40	20240109	952	19.43	20241210	0.94	N	004270	500	181 억	197825	N	N	6	N	N
46	20241223	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1136	7	2	0.62	9620891	8495	2.37	1130	1144	1114	1467	791	1129	1132.65	0.55	0	1718	1273	1200	1152	1079	1031	1177	1056	181	338	500	670	1	1	36212160	411	-4.06	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.44	952	20241210	19.33	2440	-53.44	20240109	952	19.33	20241210	2440	-53.44	20240109	952	19.33	20241210	0.94	N	004270	500	181 억	197825	N	N	6	N	N
47	20241223	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	1135	6	2	0.53	8088304	7144	2.00	1130	1144	1114	1467	791	1129	1132.30	0.55	0	1601	1273	1200	1152	1079	1031	1177	1056	181	338	500	670	1	1	36212160	411	-4.05	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.48	952	20241210	19.22	2440	-53.48	20240109	952	19.22	20241210	2440	-53.48	20240109	952	19.22	20241210	0.94	N	004270	500	181 억	197825	N	N	6	N	N
48	20241223	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1130	1	2	0.09	6965232	6150	1.72	1130	1144	1114	1467	791	1129	1132.72	0.55	0	1607	1273	1200	1152	1079	1031	1177	1056	181	338	500	670	1	1	36212160	409	-4.04	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.69	952	20241210	18.70	2440	-53.69	20240109	952	18.70	20241210	2440	-53.69	20240109	952	18.70	20241210	0.94	N	004270	500	181 억	197825	N	N	6	N	N
49	20241223	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1130	1	2	0.09	4044143	3583	1.00	1130	1131	1114	1467	791	1129	1128.68	0.55	0	192	1273	1200	1152	1079	1031	1177	1056	181	338	500	670	1	1	36212160	409	-4.04	0.37	12	0.01	-280.00	3072.00	2440	20240109	-53.69	952	20241210	18.70	2440	-53.69	20240109	952	18.70	20241210	2440	-53.69	20240109	952	18.70	20241210	0.94	N	004270	500	181 억	197825	N	N	6	N	N
50	20241220	160155	57	100.00	KOSPI		유통업	N	N	N	N	N	1129	-2	5	-0.18	418682839	357813	3098.22	1130	1225	1104	1470	792	1131	1170.13	0.57	0	-7861	1147	1139	1127	1119	1107	1143	1123	181	339	500	670	1	1	36212160	409	-4.03	0.37	12	0.99	-280.00	3072.00	2440	20240109	-53.73	952	20241210	18.59	2440	-53.73	20240109	952	18.59	20241210	2440	-53.73	20240109	952	18.59	20241210	0.97	N	004270	500	181 억	205571	N	N	6	N	N
51	20241220	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	1116	-15	5	-1.33	412532239	352332	3050.76	1130	1225	1104	1470	792	1131	1170.86	0.57	0	-7605	1147	1139	1127	1119	1107	1143	1123	181	339	500	670	1	1	36212160	404	-3.99	0.36	12	0.97	-280.00	3072.00	2440	20240109	-54.26	952	20241210	17.23	2440	-54.26	20240109	952	17.23	20241210	2440	-54.26	20240109	952	17.23	20241210	0.97	N	004270	500	181 억	205571	N	N	0	N	N
52	20241220	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	1120	-11	5	-0.97	400685438	341683	2958.55	1130	1225	1104	1470	792	1131	1172.68	0.57	0	-9379	1147	1139	1127	1119	1107	1143	1123	181	339	500	670	1	1	36212160	406	-4.00	0.36	12	0.94	-280.00	3072.00	2440	20240109	-54.10	952	20241210	17.65	2440	-54.10	20240109	952	17.65	20241210	2440	-54.10	20240109	952	17.65	20241210	0.97	N	004270	500	181 억	205571	N	N	0	N	N
53	20241220	130156	57	100.00	KOSPI		유통업	N	N	N	N	N	1147	16	2	1.41	343716476	291256	2521.92	1130	1225	1125	1470	792	1131	1180.12	0.57	0	-13374	1147	1139	1127	1119	1107	1143	1123	181	339	500	670	1	1	36212160	415	-4.10	0.37	12	0.80	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	2440	-52.99	20240109	952	20.48	20241210	2440	-52.99	20240109	952	20.48	20241210	0.97	N	004270	500	181 억	205571	N	N	0	N	N
54	20241220	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	1158	27	2	2.39	319342643	270101	2338.74	1130	1225	1125	1470	792	1131	1182.31	0.57	0	-11416	1147	1139	1127	1119	1107	1143	1123	181	339	500	670	1	1	36212160	419	-4.14	0.38	12	0.75	-280.00	3072.00	2440	20240109	-52.54	952	20241210	21.64	2440	-52.54	20240109	952	21.64	20241210	2440	-52.54	20240109	952	21.64	20241210	0.97	N	004270	500	181 억	205571	N	N	0	N	N
55	20241220	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	1163	32	2	2.83	298364166	252028	2182.25	1130	1225	1125	1470	792	1131	1183.85	0.57	0	-11542	1147	1139	1127	1119	1107	1143	1123	181	339	500	670	1	1	36212160	421	-4.15	0.38	12	0.70	-280.00	3072.00	2440	20240109	-52.34	952	20241210	22.16	2440	-52.34	20240109	952	22.16	20241210	2440	-52.34	20240109	952	22.16	20241210	0.97	N	004270	500	181 억	205571	N	N	0	N	N
56	20241220	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	1178	47	2	4.16	247280972	208456	1804.97	1130	1225	1125	1470	792	1131	1186.25	0.57	0	-9372	1147	1139	1127	1119	1107	1143	1123	181	339	500	670	1	1	36212160	427	-4.21	0.38	12	0.58	-280.00	3072.00	2440	20240109	-51.72	952	20241210	23.74	2440	-51.72	20240109	952	23.74	20241210	2440	-51.72	20240109	952	23.74	20241210	0.97	N	004270	500	181 억	205571	N	N	0	N	N
57	20241220	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1130	-1	5	-0.09	27120	24	0.21	1130	1130	1130	1470	792	1131	1130.00	0.57	0	-3	1147	1139	1127	1119	1107	1143	1123	181	339	500	670	1	1	36212160	409	-4.04	0.37	12	0.00	-280.00	3072.00	2440	20240109	-53.69	952	20241210	18.70	2440	-53.69	20240109	952	18.70	20241210	2440	-53.69	20240109	952	18.70	20241210	0.97	N	004270	500	181 억	205571	N	N	0	N	N
58	20241219	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	1131	1	2	0.09	12929372	11527	49.73	1128	1135	1115	1469	791	1130	1121.66	0.56	0	1508	1146	1137	1131	1122	1116	1142	1127	181	339	500	670	1	1	36212160	410	-4.04	0.37	12	0.03	-280.00	3072.00	2485	20231212	-54.49	952	20241210	18.80	2440	-53.65	20240109	952	18.80	20241210	2440	-53.65	20240109	952	18.80	20241210	0.96	N	004270	500	181 억	204062	N	N	30	N	N
59	20241219	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	1129	-1	5	-0.09	12065478	10763	46.43	1128	1135	1115	1469	791	1130	1121.01	0.56	0	1582	1146	1137	1131	1122	1116	1142	1127	181	339	500	670	1	1	36212160	409	-4.03	0.37	12	0.03	-280.00	3072.00	2485	20231212	-54.57	952	20241210	18.59	2440	-53.73	20240109	952	18.59	20241210	2440	-53.73	20240109	952	18.59	20241210	0.96	N	004270	500	181 억	204062	N	N	30	N	N
60	20241219	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	1131	1	2	0.09	11293049	10080	43.48	1128	1135	1115	1469	791	1130	1120.34	0.56	0	1063	1146	1137	1131	1122	1116	1142	1127	181	339	500	670	1	1	36212160	410	-4.04	0.37	12	0.03	-280.00	3072.00	2485	20231212	-54.49	952	20241210	18.80	2440	-53.65	20240109	952	18.80	20241210	2440	-53.65	20240109	952	18.80	20241210	0.96	N	004270	500	181 억	204062	N	N	30	N	N
61	20241219	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	1127	-3	5	-0.27	10101691	9028	38.95	1128	1128	1115	1469	791	1130	1118.93	0.56	0	978	1146	1137	1131	1122	1116	1142	1127	181	339	500	670	1	1	36212160	408	-4.03	0.37	12	0.02	-280.00	3072.00	2485	20231212	-54.65	952	20241210	18.38	2440	-53.81	20240109	952	18.38	20241210	2440	-53.81	20240109	952	18.38	20241210	0.96	N	004270	500	181 억	204062	N	N	30	N	N
62	20241219	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	1122	-8	5	-0.71	8682292	7765	33.50	1128	1128	1115	1469	791	1130	1118.13	0.56	0	879	1146	1137	1131	1122	1116	1142	1127	181	339	500	670	1	1	36212160	406	-4.01	0.37	12	0.02	-280.00	3072.00	2485	20231212	-54.85	952	20241210	17.86	2440	-54.02	20240109	952	17.86	20241210	2440	-54.02	20240109	952	17.86	20241210	0.96	N	004270	500	181 억	204062	N	N	30	N	N
63	20241219	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	1115	-15	5	-1.33	5732555	5124	22.10	1128	1128	1115	1469	791	1130	1118.77	0.56	0	616	1146	1137	1131	1122	1116	1142	1127	181	339	500	670	1	1	36212160	404	-3.98	0.36	12	0.01	-280.00	3072.00	2485	20231212	-55.13	952	20241210	17.12	2440	-54.30	20240109	952	17.12	20241210	2440	-54.30	20240109	952	17.12	20241210	0.96	N	004270	500	181 억	204062	N	N	30	N	N
64	20241219	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	1122	-8	5	-0.71	1869946	1667	7.19	1128	1128	1115	1469	791	1130	1121.74	0.56	0	293	1146	1137	1131	1122	1116	1142	1127	181	339	500	670	1	1	36212160	406	-4.01	0.37	12	0.00	-280.00	3072.00	2485	20231212	-54.85	952	20241210	17.86	2440	-54.02	20240109	952	17.86	20241210	2440	-54.02	20240109	952	17.86	20241210	0.96	N	004270	500	181 억	204062	N	N	30	N	N
65	20241219	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	1116	-14	5	-1.24	777947	692	2.99	1128	1128	1115	1469	791	1130	1124.20	0.56	0	-179	1146	1137	1131	1122	1116	1142	1127	181	339	500	670	1	1	36212160	404	-3.99	0.36	12	0.00	-280.00	3072.00	2485	20231212	-55.09	952	20241210	17.23	2440	-54.26	20240109	952	17.23	20241210	2440	-54.26	20240109	952	17.23	20241210	0.96	N	004270	500	181 억	204062	N	N	30	N	N
66	20241218	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	1130	2	2	0.18	24896021	21970	47.41	1126	1140	1125	1466	790	1128	1133.18	0.55	0	6046	1176	1151	1131	1106	1086	1142	1097	181	338	500	670	1	1	36212160	409	-4.04	0.37	12	0.06	-280.00	3072.00	2530	20231211	-55.34	952	20241210	18.70	2440	-53.69	20240109	952	18.70	20241210	2440	-53.69	20240109	952	18.70	20241210	0.97	N	004270	500	181 억	198073	N	N	30	N	N
67	20241218	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	1135	7	2	0.62	20271635	17878	38.58	1126	1140	1125	1466	790	1128	1133.89	0.55	0	6230	1176	1151	1131	1106	1086	1142	1097	181	338	500	670	1	1	36212160	411	-4.05	0.37	12	0.05	-280.00	3072.00	2530	20231211	-55.14	952	20241210	19.22	2440	-53.48	20240109	952	19.22	20241210	2440	-53.48	20240109	952	19.22	20241210	0.97	N	004270	500	181 억	198073	N	N	1	N	N
68	20241218	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	1136	8	2	0.71	16648121	14675	31.67	1126	1140	1125	1466	790	1128	1134.45	0.55	0	3931	1176	1151	1131	1106	1086	1142	1097	181	338	500	670	1	1	36212160	411	-4.06	0.37	12	0.04	-280.00	3072.00	2530	20231211	-55.10	952	20241210	19.33	2440	-53.44	20240109	952	19.33	20241210	2440	-53.44	20240109	952	19.33	20241210	0.97	N	004270	500	181 억	198073	N	N	1	N	N
69	20241218	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	1137	9	2	0.80	9396869	8286	17.88	1126	1140	1125	1466	790	1128	1134.07	0.55	0	1185	1176	1151	1131	1106	1086	1142	1097	181	338	500	670	1	1	36212160	412	-4.06	0.37	12	0.02	-280.00	3072.00	2530	20231211	-55.06	952	20241210	19.43	2440	-53.40	20240109	952	19.43	20241210	2440	-53.40	20240109	952	19.43	20241210	0.97	N	004270	500	181 억	198073	N	N	1	N	N
70	20241218	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	1135	7	2	0.62	4710042	4159	8.97	1126	1138	1125	1466	790	1128	1132.49	0.55	0	805	1176	1151	1131	1106	1086	1142	1097	181	338	500	670	1	1	36212160	411	-4.05	0.37	12	0.01	-280.00	3072.00	2530	20231211	-55.14	952	20241210	19.22	2440	-53.48	20240109	952	19.22	20241210	2440	-53.48	20240109	952	19.22	20241210	0.97	N	004270	500	181 억	198073	N	N	1	N	N
71	20241218	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	1136	8	2	0.71	3515277	3108	6.71	1126	1137	1125	1466	790	1128	1131.04	0.55	0	426	1176	1151	1131	1106	1086	1142	1097	181	338	500	670	1	1	36212160	411	-4.06	0.37	12	0.01	-280.00	3072.00	2530	20231211	-55.10	952	20241210	19.33	2440	-53.44	20240109	952	19.33	20241210	2440	-53.44	20240109	952	19.33	20241210	0.97	N	004270	500	181 억	198073	N	N	1	N	N
72	20241218	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	1130	2	2	0.18	1765733	1565	3.38	1126	1137	1125	1466	790	1128	1128.26	0.55	0	370	1176	1151	1131	1106	1086	1142	1097	181	338	500	670	1	1	36212160	409	-4.04	0.37	12	0.00	-280.00	3072.00	2530	20231211	-55.34	952	20241210	18.70	2440	-53.69	20240109	952	18.70	20241210	2440	-53.69	20240109	952	18.70	20241210	0.97	N	004270	500	181 억	198073	N	N	1	N	N
73	20241218	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	1126	-2	5	-0.18	525842	467	1.01	1126	1126	1126	1466	790	1128	1126.00	0.55	0	0	1176	1151	1131	1106	1086	1142	1097	181	338	500	670	1	1	36212160	408	-4.02	0.37	12	0.00	-280.00	3072.00	2530	20231211	-55.49	952	20241210	18.28	2440	-53.85	20240109	952	18.28	20241210	2440	-53.85	20240109	952	18.28	20241210	0.97	N	004270	500	181 억	198073	N	N	1	N	N
74	20241217	160154	57	100.00	KOSPI			N	N	N	N	N	1128	-17	5	-1.48	52626594	46341	156.41	1156	1156	1111	1488	802	1145	1135.64	0.55	0	157	1168	1156	1145	1133	1122	1151	1128	181	343	500	680	1	1	36212160	408	-4.03	0.37	12	0.13	-280.00	3072.00	2530	20231211	-55.42	952	20241210	18.49	2440	-53.77	20240109	952	18.49	20241210	2440	-53.77	20240109	952	18.49	20241210	0.96	N	004270	500	181 억	197916	N	N	1	N	N
75	20241217	150154	57	100.00	KOSPI			N	N	N	N	N	1117	-28	5	-2.45	51400738	45253	152.74	1156	1156	1111	1488	802	1145	1135.85	0.55	0	371	1168	1156	1145	1133	1122	1151	1128	181	343	500	680	1	1	36212160	404	-3.99	0.36	12	0.12	-280.00	3072.00	2530	20231211	-55.85	952	20241210	17.33	2440	-54.22	20240109	952	17.33	20241210	2440	-54.22	20240109	952	17.33	20241210	0.96	N	004270	500	181 억	197916	N	N	1	N	N
76	20241217	140155	57	100.00	KOSPI			N	N	N	N	N	1129	-16	5	-1.40	40649034	35671	120.40	1156	1156	1111	1488	802	1145	1139.55	0.55	0	-2984	1168	1156	1145	1133	1122	1151	1128	181	343	500	680	1	1	36212160	409	-4.03	0.37	12	0.10	-280.00	3072.00	2530	20231211	-55.38	952	20241210	18.59	2440	-53.73	20240109	952	18.59	20241210	2440	-53.73	20240109	952	18.59	20241210	0.96	N	004270	500	181 억	197916	N	N	1	N	N
77	20241217	130150	57	100.00	KOSPI			N	N	N	N	N	1135	-10	5	-0.87	37535963	32904	111.06	1156	1156	1111	1488	802	1145	1140.77	0.55	0	-3199	1168	1156	1145	1133	1122	1151	1128	181	343	500	680	1	1	36212160	411	-4.05	0.37	12	0.09	-280.00	3072.00	2530	20231211	-55.14	952	20241210	19.22	2440	-53.48	20240109	952	19.22	20241210	2440	-53.48	20240109	952	19.22	20241210	0.96	N	004270	500	181 억	197916	N	N	1	N	N
78	20241217	120155	57	100.00	KOSPI			N	N	N	N	N	1131	-14	5	-1.22	36106400	31640	106.79	1156	1156	1111	1488	802	1145	1141.16	0.55	0	-2979	1168	1156	1145	1133	1122	1151	1128	181	343	500	680	1	1	36212160	410	-4.04	0.37	12	0.09	-280.00	3072.00	2530	20231211	-55.30	952	20241210	18.80	2440	-53.65	20240109	952	18.80	20241210	2440	-53.65	20240109	952	18.80	20241210	0.96	N	004270	500	181 억	197916	N	N	1	N	N
79	20241217	110153	57	100.00	KOSPI			N	N	N	N	N	1142	-3	5	-0.26	26298567	22901	77.30	1156	1156	1116	1488	802	1145	1148.36	0.55	0	-4033	1168	1156	1145	1133	1122	1151	1128	181	343	500	680	1	1	36212160	414	-4.08	0.37	12	0.06	-280.00	3072.00	2530	20231211	-54.86	952	20241210	19.96	2440	-53.20	20240109	952	19.96	20241210	2440	-53.20	20240109	952	19.96	20241210	0.96	N	004270	500	181 억	197916	N	N	1	N	N
80	20241217	100155	57	100.00	KOSPI			N	N	N	N	N	1145	0	3	0.00	5966692	5174	17.46	1156	1156	1145	1488	802	1145	1153.21	0.55	0	-2109	1168	1156	1145	1133	1122	1151	1128	181	343	500	680	1	1	36212160	415	-4.09	0.37	12	0.01	-280.00	3072.00	2530	20231211	-54.74	952	20241210	20.27	2440	-53.07	20240109	952	20.27	20241210	2440	-53.07	20240109	952	20.27	20241210	0.96	N	004270	500	181 억	197916	N	N	1	N	N
81	20241217	090154	57	100.00	KOSPI			N	N	N	N	N	1156	11	2	0.96	3491120	3020	10.19	1156	1156	1156	1488	802	1145	1156.00	0.55	0	-1558	1168	1156	1145	1133	1122	1151	1128	181	343	500	680	1	1	36212160	419	-4.13	0.38	12	0.01	-280.00	3072.00	2530	20231211	-54.31	952	20241210	21.43	2440	-52.62	20240109	952	21.43	20241210	2440	-52.62	20240109	952	21.43	20241210	0.96	N	004270	500	181 억	197916	N	N	1	N	N
82	20241216	160154	57	100.00	KOSPI			N	N	N	N	N	1145	5	2	0.44	33939137	29624	72.59	1157	1157	1134	1482	798	1140	1145.66	0.55	0	-2784	1162	1151	1132	1121	1102	1156	1126	181	342	500	680	1	1	36212160	415	-4.09	0.37	12	0.08	-280.00	3072.00	2530	20231211	-54.74	952	20241210	20.27	2440	-53.07	20240109	952	20.27	20241210	2440	-53.07	20240109	952	20.27	20241210	0.96	N	004270	500	181 억	200721	N	N	1	N	N
83	20241216	150154	57	100.00	KOSPI			N	N	N	N	N	1144	4	2	0.35	30927411	26992	66.14	1157	1157	1134	1482	798	1140	1145.80	0.55	0	-2873	1162	1151	1132	1121	1102	1156	1126	181	342	500	680	1	1	36212160	414	-4.09	0.37	12	0.07	-280.00	3072.00	2530	20231211	-54.78	952	20241210	20.17	2440	-53.11	20240109	952	20.17	20241210	2440	-53.11	20240109	952	20.17	20241210	0.96	N	004270	500	181 억	200721	N	N	38	N	N
84	20241216	140153	57	100.00	KOSPI			N	N	N	N	N	1146	6	2	0.53	27878152	24313	59.58	1157	1157	1134	1482	798	1140	1146.64	0.55	0	-2883	1162	1151	1132	1121	1102	1156	1126	181	342	500	680	1	1	36212160	415	-4.09	0.37	12	0.07	-280.00	3072.00	2530	20231211	-54.70	952	20241210	20.38	2440	-53.03	20240109	952	20.38	20241210	2440	-53.03	20240109	952	20.38	20241210	0.96	N	004270	500	181 억	200721	N	N	38	N	N
85	20241216	130154	57	100.00	KOSPI			N	N	N	N	N	1150	10	2	0.88	25309378	22075	54.09	1157	1157	1134	1482	798	1140	1146.52	0.55	0	-3016	1162	1151	1132	1121	1102	1156	1126	181	342	500	680	1	1	36212160	416	-4.11	0.37	12	0.06	-280.00	3072.00	2530	20231211	-54.55	952	20241210	20.80	2440	-52.87	20240109	952	20.80	20241210	2440	-52.87	20240109	952	20.80	20241210	0.96	N	004270	500	181 억	200721	N	N	38	N	N
86	20241216	120155	57	100.00	KOSPI			N	N	N	N	N	1149	9	2	0.79	23488554	20491	50.21	1157	1157	1134	1482	798	1140	1146.29	0.55	0	-1962	1162	1151	1132	1121	1102	1156	1126	181	342	500	680	1	1	36212160	416	-4.10	0.37	12	0.06	-280.00	3072.00	2530	20231211	-54.58	952	20241210	20.69	2440	-52.91	20240109	952	20.69	20241210	2440	-52.91	20240109	952	20.69	20241210	0.96	N	004270	500	181 억	200721	N	N	38	N	N
87	20241216	110154	57	100.00	KOSPI			N	N	N	N	N	1151	11	2	0.96	15460932	13462	32.99	1157	1157	1134	1482	798	1140	1148.49	0.55	0	-4024	1162	1151	1132	1121	1102	1156	1126	181	342	500	680	1	1	36212160	417	-4.11	0.37	12	0.04	-280.00	3072.00	2530	20231211	-54.51	952	20241210	20.90	2440	-52.83	20240109	952	20.90	20241210	2440	-52.83	20240109	952	20.90	20241210	0.96	N	004270	500	181 억	200721	N	N	38	N	N
88	20241216	100154	57	100.00	KOSPI			N	N	N	N	N	1151	11	2	0.96	10805797	9409	23.06	1157	1157	1134	1482	798	1140	1148.45	0.55	0	-1123	1162	1151	1132	1121	1102	1156	1126	181	342	500	680	1	1	36212160	417	-4.11	0.37	12	0.03	-280.00	3072.00	2530	20231211	-54.51	952	20241210	20.90	2440	-52.83	20240109	952	20.90	20241210	2440	-52.83	20240109	952	20.90	20241210	0.96	N	004270	500	181 억	200721	N	N	38	N	N
89	20241216	090154	57	100.00	KOSPI			N	N	N	N	N	1148	8	2	0.70	6729394	5868	14.38	1157	1157	1134	1482	798	1140	1146.80	0.55	0	18	1162	1151	1132	1121	1102	1156	1126	181	342	500	680	1	1	36212160	416	-4.10	0.37	12	0.02	-280.00	3072.00	2530	20231211	-54.62	952	20241210	20.59	2440	-52.95	20240109	952	20.59	20241210	2440	-52.95	20240109	952	20.59	20241210	0.96	N	004270	500	181 억	200721	N	N	38	N	N
90	20241213	160149	57	100.00	KOSPI			N	N	N	N	N	1140	23	2	2.06	45543554	40207	60.07	1117	1143	1113	1452	782	1117	1132.73	0.55	0	3038	1146	1131	1102	1087	1058	1139	1095	181	335	500	670	1	1	36212160	413	-4.07	0.37	12	0.11	-280.00	3072.00	2530	20231211	-54.94	952	20241210	19.75	2440	-53.28	20240109	952	19.75	20241210	2440	-53.28	20240109	952	19.75	20241210	0.99	N	004270	500	181 억	197959	N	N	38	N	N
91	20241213	150154	57	100.00	KOSPI			N	N	N	N	N	1137	20	2	1.79	41750147	36878	55.09	1117	1143	1113	1452	782	1117	1132.12	0.55	0	2806	1146	1131	1102	1087	1058	1139	1095	181	335	500	670	1	1	36212160	412	-4.06	0.37	12	0.10	-280.00	3072.00	2530	20231211	-55.06	952	20241210	19.43	2440	-53.40	20240109	952	19.43	20241210	2440	-53.40	20240109	952	19.43	20241210	0.99	N	004270	500	181 억	197959	N	N	0	N	N
92	20241213	140154	57	100.00	KOSPI			N	N	N	N	N	1134	17	2	1.52	39154459	34598	51.69	1117	1143	1113	1452	782	1117	1131.70	0.55	0	3649	1146	1131	1102	1087	1058	1139	1095	181	335	500	670	1	1	36212160	411	-4.05	0.37	12	0.10	-280.00	3072.00	2530	20231211	-55.18	952	20241210	19.12	2440	-53.52	20240109	952	19.12	20241210	2440	-53.52	20240109	952	19.12	20241210	0.99	N	004270	500	181 억	197959	N	N	0	N	N
93	20241213	130154	57	100.00	KOSPI			N	N	N	N	N	1142	25	2	2.24	31066671	27509	41.10	1117	1143	1113	1452	782	1117	1129.33	0.55	0	3443	1146	1131	1102	1087	1058	1139	1095	181	335	500	670	1	1	36212160	414	-4.08	0.37	12	0.08	-280.00	3072.00	2530	20231211	-54.86	952	20241210	19.96	2440	-53.20	20240109	952	19.96	20241210	2440	-53.20	20240109	952	19.96	20241210	0.99	N	004270	500	181 억	197959	N	N	0	N	N
94	20241213	120154	57	100.00	KOSPI			N	N	N	N	N	1127	10	2	0.90	11958074	10660	15.93	1117	1130	1113	1452	782	1117	1121.77	0.55	0	-1070	1146	1131	1102	1087	1058	1139	1095	181	335	500	670	1	1	36212160	408	-4.03	0.37	12	0.03	-280.00	3072.00	2530	20231211	-55.45	952	20241210	18.38	2440	-53.81	20240109	952	18.38	20241210	2440	-53.81	20240109	952	18.38	20241210	0.99	N	004270	500	181 억	197959	N	N	0	N	N
95	20241213	110154	57	100.00	KOSPI			N	N	N	N	N	1127	10	2	0.90	10740118	9580	14.31	1117	1128	1113	1452	782	1117	1121.10	0.55	0	-1518	1146	1131	1102	1087	1058	1139	1095	181	335	500	670	1	1	36212160	408	-4.03	0.37	12	0.03	-280.00	3072.00	2530	20231211	-55.45	952	20241210	18.38	2440	-53.81	20240109	952	18.38	20241210	2440	-53.81	20240109	952	18.38	20241210	0.99	N	004270	500	181 억	197959	N	N	0	N	N
96	20241213	100153	57	100.00	KOSPI			N	N	N	N	N	1118	1	2	0.09	3048390	2734	4.08	1117	1119	1113	1452	782	1117	1114.99	0.55	0	139	1146	1131	1102	1087	1058	1139	1095	181	335	500	670	1	1	36212160	405	-3.99	0.36	12	0.01	-280.00	3072.00	2530	20231211	-55.81	952	20241210	17.44	2440	-54.18	20240109	952	17.44	20241210	2440	-54.18	20240109	952	17.44	20241210	0.99	N	004270	500	181 억	197959	N	N	0	N	N
97	20241213	090154	57	100.00	KOSPI			N	N	N	N	N	1117	0	3	0.00	89360	80	0.12	1117	1117	1117	1452	782	1117	1117.00	0.55	0	-12	1146	1131	1102	1087	1058	1139	1095	181	335	500	670	1	1	36212160	404	-3.99	0.36	12	0.00	-280.00	3072.00	2530	20231211	-55.85	952	20241210	17.33	2440	-54.22	20240109	952	17.33	20241210	2440	-54.22	20240109	952	17.33	20241210	0.99	N	004270	500	181 억	197959	N	N	0	N	N
98	20241212	160154	57	100.00	KOSPI			N	N	N	N	N	1117	43	2	4.00	73633820	66834	86.29	1075	1117	1073	1396	752	1074	1101.74	0.55	0	-1859	1122	1097	1063	1038	1004	1110	1051	181	322	500	640	1	1	36212160	404	-3.99	0.36	12	0.18	-280.00	3072.00	2530	20231211	-55.85	952	20241210	17.33	2440	-54.22	20240109	952	17.33	20241210	2485	-55.05	20231212	952	17.33	20241210	1.08	N	004270	500	181 억	199794	N	N	0	N	N
99	20241212	150153	57	100.00	KOSPI			N	N	N	N	N	1115	41	2	3.82	67311201	61166	78.97	1075	1115	1073	1396	752	1074	1100.47	0.55	0	-2728	1122	1097	1063	1038	1004	1110	1051	181	322	500	640	1	1	36212160	404	-3.98	0.36	12	0.17	-280.00	3072.00	2530	20231211	-55.93	952	20241210	17.12	2440	-54.30	20240109	952	17.12	20241210	2485	-55.13	20231212	952	17.12	20241210	1.08	N	004270	500	181 억	199794	N	N	0	N	N
100	20241212	140154	57	100.00	KOSPI			N	N	N	N	N	1107	33	2	3.07	55077617	50128	64.72	1075	1113	1073	1396	752	1074	1098.74	0.55	0	-6089	1122	1097	1063	1038	1004	1110	1051	181	322	500	640	1	1	36212160	401	-3.95	0.36	12	0.14	-280.00	3072.00	2530	20231211	-56.25	952	20241210	16.28	2440	-54.63	20240109	952	16.28	20241210	2485	-55.45	20231212	952	16.28	20241210	1.08	N	004270	500	181 억	199794	N	N	0	N	N
101	20241212	130153	57	100.00	KOSPI			N	N	N	N	N	1090	16	2	1.49	36913420	33659	43.46	1075	1109	1073	1396	752	1074	1096.69	0.55	0	-8449	1122	1097	1063	1038	1004	1110	1051	181	322	500	640	1	1	36212160	395	-3.89	0.35	12	0.09	-280.00	3072.00	2530	20231211	-56.92	952	20241210	14.50	2440	-55.33	20240109	952	14.50	20241210	2485	-56.14	20231212	952	14.50	20241210	1.08	N	004270	500	181 억	199794	N	N	0	N	N
102	20241212	120152	57	100.00	KOSPI			N	N	N	N	N	1101	27	2	2.51	30504047	27819	35.92	1075	1109	1073	1396	752	1074	1096.52	0.55	0	-7248	1122	1097	1063	1038	1004	1110	1051	181	322	500	640	1	1	36212160	399	-3.93	0.36	12	0.08	-280.00	3072.00	2530	20231211	-56.48	952	20241210	15.65	2440	-54.88	20240109	952	15.65	20241210	2485	-55.69	20231212	952	15.65	20241210	1.08	N	004270	500	181 억	199794	N	N	0	N	N
103	20241212	110153	57	100.00	KOSPI			N	N	N	N	N	1103	29	2	2.70	28955198	26405	34.09	1075	1109	1073	1396	752	1074	1096.58	0.55	0	-7314	1122	1097	1063	1038	1004	1110	1051	181	322	500	640	1	1	36212160	399	-3.94	0.36	12	0.07	-280.00	3072.00	2530	20231211	-56.40	952	20241210	15.86	2440	-54.80	20240109	952	15.86	20241210	2485	-55.61	20231212	952	15.86	20241210	1.08	N	004270	500	181 억	199794	N	N	0	N	N
104	20241212	100153	57	100.00	KOSPI			N	N	N	N	N	1091	17	2	1.58	20115415	18325	23.66	1075	1109	1073	1396	752	1074	1097.70	0.55	0	-8567	1122	1097	1063	1038	1004	1110	1051	181	322	500	640	1	1	36212160	395	-3.90	0.36	12	0.05	-280.00	3072.00	2530	20231211	-56.88	952	20241210	14.60	2440	-55.29	20240109	952	14.60	20241210	2485	-56.10	20231212	952	14.60	20241210	1.08	N	004270	500	181 억	199794	N	N	0	N	N
105	20241212	090153	57	100.00	KOSPI			N	N	N	N	N	1074	0	3	0.00	132103	123	0.16	1075	1075	1074	1396	752	1074	1074.01	0.55	0	-122	1122	1097	1063	1038	1004	1110	1051	181	322	500	640	1	1	36212160	389	-3.84	0.35	12	0.00	-280.00	3072.00	2530	20231211	-57.55	952	20241210	12.82	2440	-55.98	20240109	952	12.82	20241210	2485	-56.78	20231212	952	12.82	20241210	1.08	N	004270	500	181 억	199794	N	N	0	N	N
106	20241211	160152	57	100.00	KOSPI			N	N	N	N	N	1074	51	2	4.99	82798819	77450	59.21	1039	1088	1029	1329	717	1023	1069.06	0.53	0	8678	1070	1046	999	975	928	1058	987	181	306	500	610	1	1	36212160	389	-3.84	0.35	12	0.21	-280.00	3072.00	2530	20231211	-57.55	952	20241210	12.82	2440	-55.98	20240109	952	12.82	20241210	2530	-57.55	20231211	952	12.82	20241210	1.08	N	004270	500	181 억	191140	N	N	1	N	N
107	20241211	150140	57	100.00	KOSPI			N	N	N	N	N	1073	50	2	4.89	68160279	63811	48.79	1039	1088	1029	1329	717	1023	1068.16	0.53	0	7895	1070	1046	999	975	928	1058	987	181	306	500	610	1	1	36212160	389	-3.83	0.35	12	0.18	-280.00	3072.00	2530	20231211	-57.59	952	20241210	12.71	2440	-56.02	20240109	952	12.71	20241210	2530	-57.59	20231211	952	12.71	20241210	1.08	N	004270	500	181 억	191140	N	N	1	N	N
108	20241211	140153	57	100.00	KOSPI			N	N	N	N	N	1074	51	2	4.99	62415586	58460	44.70	1039	1088	1029	1329	717	1023	1067.66	0.53	0	6138	1070	1046	999	975	928	1058	987	181	306	500	610	1	1	36212160	389	-3.84	0.35	12	0.16	-280.00	3072.00	2530	20231211	-57.55	952	20241210	12.82	2440	-55.98	20240109	952	12.82	20241210	2530	-57.55	20231211	952	12.82	20241210	1.08	N	004270	500	181 억	191140	N	N	1	N	N
109	20241211	130153	57	100.00	KOSPI			N	N	N	N	N	1073	50	2	4.89	61233486	57360	43.85	1039	1088	1029	1329	717	1023	1067.53	0.53	0	5917	1070	1046	999	975	928	1058	987	181	306	500	610	1	1	36212160	389	-3.83	0.35	12	0.16	-280.00	3072.00	2530	20231211	-57.59	952	20241210	12.71	2440	-56.02	20240109	952	12.71	20241210	2530	-57.59	20231211	952	12.71	20241210	1.08	N	004270	500	181 억	191140	N	N	1	N	N
110	20241211	120153	57	100.00	KOSPI			N	N	N	N	N	1073	50	2	4.89	59756658	55984	42.80	1039	1088	1029	1329	717	1023	1067.39	0.53	0	5966	1070	1046	999	975	928	1058	987	181	306	500	610	1	1	36212160	389	-3.83	0.35	12	0.15	-280.00	3072.00	2530	20231211	-57.59	952	20241210	12.71	2440	-56.02	20240109	952	12.71	20241210	2530	-57.59	20231211	952	12.71	20241210	1.08	N	004270	500	181 억	191140	N	N	1	N	N
111	20241211	110153	57	100.00	KOSPI			N	N	N	N	N	1079	56	2	5.47	51794357	48622	37.17	1039	1088	1029	1329	717	1023	1065.25	0.53	0	8807	1070	1046	999	975	928	1058	987	181	306	500	610	1	1	36212160	391	-3.85	0.35	12	0.13	-280.00	3072.00	2530	20231211	-57.35	952	20241210	13.34	2440	-55.78	20240109	952	13.34	20241210	2530	-57.35	20231211	952	13.34	20241210	1.08	N	004270	500	181 억	191140	N	N	1	N	N
112	20241211	100153	57	100.00	KOSPI			N	N	N	N	N	1082	59	2	5.77	34985800	33071	25.28	1039	1083	1029	1329	717	1023	1057.90	0.53	0	7242	1070	1046	999	975	928	1058	987	181	306	500	610	1	1	36212160	392	-3.86	0.35	12	0.09	-280.00	3072.00	2530	20231211	-57.23	952	20241210	13.66	2440	-55.66	20240109	952	13.66	20241210	2530	-57.23	20231211	952	13.66	20241210	1.08	N	004270	500	181 억	191140	N	N	1	N	N
113	20241211	090154	57	100.00	KOSPI			N	N	N	N	N	1034	11	2	1.08	3202438	3085	2.36	1039	1039	1034	1329	717	1023	1038.07	0.53	0	-139	1070	1046	999	975	928	1058	987	181	306	500	610	1	1	36212160	374	-3.69	0.34	12	0.01	-280.00	3072.00	2530	20231211	-59.13	952	20241210	8.61	2440	-57.62	20240109	952	8.61	20241210	2530	-59.13	20231211	952	8.61	20241210	1.08	N	004270	500	181 억	191140	N	N	1	N	N
114	20241210	160153	57	100.00	KOSPI	신저가		N	N	N	N	N	1023	37	2	3.75	131664729	130664	58.53	952	1023	952	1281	691	986	1007.62	0.39	0	49643	1062	1024	998	960	934	1011	947	181	295	500	590	1	1	36212160	370	-3.65	0.33	12	0.36	-280.00	3072.00	2530	20231211	-59.57	952	20241210	7.46	2440	-58.07	20240109	952	7.46	20241210	2530	-59.57	20231211	952	7.46	20241210	1.10	N	004270	500	181 억	143000	N	N	1	N	N
115	20241210	150152	57	100.00	KOSPI	신저가		N	N	N	N	N	1022	36	2	3.65	102848798	102379	45.86	952	1023	952	1281	691	986	1004.59	0.39	0	49117	1062	1024	998	960	934	1011	947	181	295	500	590	1	1	36212160	370	-3.65	0.33	12	0.28	-280.00	3072.00	2530	20231211	-59.60	952	20241210	7.35	2440	-58.11	20240109	952	7.35	20241210	2530	-59.60	20231211	952	7.35	20241210	1.10	N	004270	500	181 억	143000	N	N	0	N	N
116	20241210	140153	57	100.00	KOSPI	신저가		N	N	N	N	N	1017	31	2	3.14	89965314	89748	40.20	952	1020	952	1281	691	986	1002.42	0.39	0	42318	1062	1024	998	960	934	1011	947	181	295	500	590	1	1	36212160	368	-3.63	0.33	12	0.25	-280.00	3072.00	2530	20231211	-59.80	952	20241210	6.83	2440	-58.32	20240109	952	6.83	20241210	2530	-59.80	20231211	952	6.83	20241210	1.10	N	004270	500	181 억	143000	N	N	0	N	N
117	20241210	130152	57	100.00	KOSPI	신저가		N	N	N	N	N	1016	30	2	3.04	81871459	81789	36.64	952	1020	952	1281	691	986	1001.01	0.39	0	37126	1062	1024	998	960	934	1011	947	181	295	500	590	1	1	36212160	368	-3.63	0.33	12	0.23	-280.00	3072.00	2530	20231211	-59.84	952	20241210	6.72	2440	-58.36	20240109	952	6.72	20241210	2530	-59.84	20231211	952	6.72	20241210	1.10	N	004270	500	181 억	143000	N	N	0	N	N
118	20241210	120153	57	100.00	KOSPI	신저가		N	N	N	N	N	1017	31	2	3.14	71879167	71913	32.21	952	1020	952	1281	691	986	999.53	0.39	0	32010	1062	1024	998	960	934	1011	947	181	295	500	590	1	1	36212160	368	-3.63	0.33	12	0.20	-280.00	3072.00	2530	20231211	-59.80	952	20241210	6.83	2440	-58.32	20240109	952	6.83	20241210	2530	-59.80	20231211	952	6.83	20241210	1.10	N	004270	500	181 억	143000	N	N	0	N	N
119	20241210	110152	57	100.00	KOSPI	신저가		N	N	N	N	N	1015	29	2	2.94	63153629	63328	28.37	952	1015	952	1281	691	986	997.25	0.39	0	25323	1062	1024	998	960	934	1011	947	181	295	500	590	1	1	36212160	368	-3.62	0.33	12	0.17	-280.00	3072.00	2530	20231211	-59.88	952	20241210	6.62	2440	-58.40	20240109	952	6.62	20241210	2530	-59.88	20231211	952	6.62	20241210	1.10	N	004270	500	181 억	143000	N	N	0	N	N
120	20241210	100152	57	100.00	KOSPI	신저가		N	N	N	N	N	1004	18	2	1.83	48580411	48879	21.90	952	1007	952	1281	691	986	993.89	0.39	0	18147	1062	1024	998	960	934	1011	947	181	295	500	590	1	1	36212160	364	-3.59	0.33	12	0.13	-280.00	3072.00	2530	20231211	-60.32	952	20241210	5.46	2440	-58.85	20240109	952	5.46	20241210	2530	-60.32	20231211	952	5.46	20241210	1.10	N	004270	500	181 억	143000	N	N	0	N	N
121	20241210	090154	57	100.00	KOSPI	신저가		N	N	N	N	N	985	-1	5	-0.10	6961408	7312	3.28	952	986	952	1281	691	986	952.05	0.39	0	106	1062	1024	998	960	934	1011	947	181	295	500	590	1	1	36212160	357	-3.52	0.32	12	0.02	-280.00	3072.00	2530	20231211	-61.07	952	20241210	3.47	2440	-59.63	20240109	952	3.47	20241210	2530	-61.07	20231211	952	3.47	20241210	1.10	N	004270	500	181 억	143000	N	N	0	N	N
122	20241209	160151	57	100.00	KOSPI	신저가		N	N	N	N	N	986	-49	5	-4.73	221221795	223108	147.55	1035	1036	972	1345	725	1035	991.55	0.49	0	-34323	1148	1091	1050	993	952	1071	973	181	310	500	620	1	1	36212160	357	-3.52	0.32	12	0.62	-280.00	3072.00	2530	20231211	-61.03	972	20241209	1.44	2440	-59.59	20240109	972	1.44	20241209	2530	-61.03	20231211	972	1.44	20241209	1.11	N	004270	500	181 억	177347	N	N	0	N	N
123	20241209	150152	57	100.00	KOSPI	신저가		N	N	N	N	N	980	-55	5	-5.31	213806972	215578	142.57	1035	1036	972	1345	725	1035	991.78	0.49	0	-32004	1148	1091	1050	993	952	1071	973	181	310	500	620	1	1	36212160	355	-3.50	0.32	12	0.60	-280.00	3072.00	2530	20231211	-61.26	972	20241209	0.82	2440	-59.84	20240109	972	0.82	20241209	2530	-61.26	20231211	972	0.82	20241209	1.11	N	004270	500	181 억	177347	N	N	0	N	N
124	20241209	140153	57	100.00	KOSPI	신저가		N	N	N	N	N	977	-58	5	-5.60	199193653	200619	132.68	1035	1036	972	1345	725	1035	992.90	0.49	0	-43659	1148	1091	1050	993	952	1071	973	181	310	500	620	1	1	36212160	354	-3.49	0.32	12	0.55	-280.00	3072.00	2530	20231211	-61.38	972	20241209	0.51	2440	-59.96	20240109	972	0.51	20241209	2530	-61.38	20231211	972	0.51	20241209	1.11	N	004270	500	181 억	177347	N	N	0	N	N
125	20241209	130154	57	100.00	KOSPI	신저가		N	N	N	N	N	984	-51	5	-4.93	163209448	163834	108.35	1035	1036	983	1345	725	1035	996.19	0.49	0	-32585	1148	1091	1050	993	952	1071	973	181	310	500	620	1	1	36212160	356	-3.51	0.32	12	0.45	-280.00	3072.00	2530	20231211	-61.11	983	20241209	0.10	2440	-59.67	20240109	983	0.10	20241209	2530	-61.11	20231211	983	0.10	20241209	1.11	N	004270	500	181 억	177347	N	N	0	N	N
126	20241209	120153	57	100.00	KOSPI	신저가		N	N	N	N	N	984	-51	5	-4.93	155732291	156239	103.33	1035	1036	983	1345	725	1035	996.76	0.49	0	-32572	1148	1091	1050	993	952	1071	973	181	310	500	620	1	1	36212160	356	-3.51	0.32	12	0.43	-280.00	3072.00	2530	20231211	-61.11	983	20241209	0.10	2440	-59.67	20240109	983	0.10	20241209	2530	-61.11	20231211	983	0.10	20241209	1.11	N	004270	500	181 억	177347	N	N	0	N	N
127	20241209	110153	57	100.00	KOSPI	신저가		N	N	N	N	N	993	-42	5	-4.06	124738895	124864	82.58	1035	1036	987	1345	725	1035	999.00	0.49	0	-25218	1148	1091	1050	993	952	1071	973	181	310	500	620	1	1	36212160	360	-3.55	0.32	12	0.34	-280.00	3072.00	2530	20231211	-60.75	987	20241209	0.61	2440	-59.30	20240109	987	0.61	20241209	2530	-60.75	20231211	987	0.61	20241209	1.11	N	004270	500	181 억	177347	N	N	0	N	N
128	20241209	100153	57	100.00	KOSPI	신저가		N	N	N	N	N	992	-43	5	-4.15	113192432	113221	74.88	1035	1036	987	1345	725	1035	999.75	0.49	0	-25064	1148	1091	1050	993	952	1071	973	181	310	500	620	1	1	36212160	359	-3.54	0.32	12	0.31	-280.00	3072.00	2530	20231211	-60.79	987	20241209	0.51	2440	-59.34	20240109	987	0.51	20241209	2530	-60.79	20231211	987	0.51	20241209	1.11	N	004270	500	181 억	177347	N	N	0	N	N
129	20241209	090152	57	100.00	KOSPI	신저가		N	N	N	N	N	1008	-27	5	-2.61	7538780	7300	4.83	1035	1036	1008	1345	725	1035	1032.71	0.49	0	-622	1148	1091	1050	993	952	1071	973	181	310	500	620	1	1	36212160	365	-3.60	0.33	12	0.02	-280.00	3072.00	2530	20231211	-60.16	1008	20241209	0.00	2440	-58.69	20240109	1008	0.00	20241209	2530	-60.16	20231211	1008	0.00	20241209	1.11	N	004270	500	181 억	177347	N	N	0	N	N
130	20241206	160152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1035	-67	5	-6.08	156471977	151018	331.34	1097	1107	1009	1432	772	1102	1036.12	0.45	0	14615	1130	1116	1106	1092	1082	1111	1087	181	330	500	660	1	1	36212160	375	-3.70	0.34	12	0.42	-280.00	3072.00	2530	20231211	-59.09	1009	20241206	2.58	2440	-57.58	20240109	1009	2.58	20241206	2530	-59.09	20231211	1009	2.58	20241206	1.11	N	004270	500	181 억	162726	N	N	0	N	N
131	20241206	150152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1039	-63	5	-5.72	145565620	140460	308.17	1097	1107	1009	1432	772	1102	1036.35	0.45	0	14818	1130	1116	1106	1092	1082	1111	1087	181	330	500	660	1	1	36212160	376	-3.71	0.34	12	0.39	-280.00	3072.00	2530	20231211	-58.93	1009	20241206	2.97	2440	-57.42	20240109	1009	2.97	20241206	2530	-58.93	20231211	1009	2.97	20241206	1.11	N	004270	500	181 억	162726	N	N	0	N	N
132	20241206	140151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1031	-71	5	-6.44	138422722	133534	292.98	1097	1107	1009	1432	772	1102	1036.61	0.45	0	12173	1130	1116	1106	1092	1082	1111	1087	181	330	500	660	1	1	36212160	373	-3.68	0.34	12	0.37	-280.00	3072.00	2530	20231211	-59.25	1009	20241206	2.18	2440	-57.75	20240109	1009	2.18	20241206	2530	-59.25	20231211	1009	2.18	20241206	1.11	N	004270	500	181 억	162726	N	N	0	N	N
133	20241206	130152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1025	-77	5	-6.99	134486244	129706	284.58	1097	1107	1009	1432	772	1102	1036.85	0.45	0	13436	1130	1116	1106	1092	1082	1111	1087	181	330	500	660	1	1	36212160	371	-3.66	0.33	12	0.36	-280.00	3072.00	2530	20231211	-59.49	1009	20241206	1.59	2440	-57.99	20240109	1009	1.59	20241206	2530	-59.49	20231211	1009	1.59	20241206	1.11	N	004270	500	181 억	162726	N	N	0	N	N
134	20241206	120151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1020	-82	5	-7.44	120167390	115692	253.83	1097	1107	1009	1432	772	1102	1038.68	0.45	0	13112	1130	1116	1106	1092	1082	1111	1087	181	330	500	660	1	1	36212160	369	-3.64	0.33	12	0.32	-280.00	3072.00	2530	20231211	-59.68	1009	20241206	1.09	2440	-58.20	20240109	1009	1.09	20241206	2530	-59.68	20231211	1009	1.09	20241206	1.11	N	004270	500	181 억	162726	N	N	0	N	N
135	20241206	110152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1020	-82	5	-7.44	98718406	94619	207.60	1097	1107	1009	1432	772	1102	1043.33	0.45	0	7649	1130	1116	1106	1092	1082	1111	1087	181	330	500	660	1	1	36212160	369	-3.64	0.33	12	0.26	-280.00	3072.00	2530	20231211	-59.68	1009	20241206	1.09	2440	-58.20	20240109	1009	1.09	20241206	2530	-59.68	20231211	1009	1.09	20241206	1.11	N	004270	500	181 억	162726	N	N	0	N	N
136	20241206	100151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1057	-45	5	-4.08	40744259	37846	83.04	1097	1107	1057	1432	772	1102	1076.58	0.45	0	-3971	1130	1116	1106	1092	1082	1111	1087	181	330	500	660	1	1	36212160	383	-3.77	0.34	12	0.10	-280.00	3072.00	2530	20231211	-58.22	1057	20241206	0.00	2440	-56.68	20240109	1057	0.00	20241206	2530	-58.22	20231211	1057	0.00	20241206	1.11	N	004270	500	181 억	162726	N	N	0	N	N
137	20241206	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	1097	-5	5	-0.45	2939960	2680	5.88	1097	1097	1097	1432	772	1102	1097.00	0.45	0	0	1130	1116	1106	1092	1082	1111	1087	181	330	500	660	1	1	36212160	397	-3.92	0.36	12	0.01	-280.00	3072.00	2530	20231211	-56.64	1096	20241205	0.09	2440	-55.04	20240109	1096	0.09	20241205	2530	-56.64	20231211	1096	0.09	20241205	1.11	N	004270	500	181 억	162726	N	N	0	N	N
138	20241205	160150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1102	-9	5	-0.81	50139500	45434	121.93	1111	1120	1096	1444	778	1111	1103.57	0.46	0	-5116	1128	1119	1110	1101	1092	1124	1106	181	333	500	660	1	1	36212160	399	-3.94	0.36	12	0.13	-280.00	3072.00	2530	20231211	-56.44	1096	20241205	0.55	2440	-54.84	20240109	1096	0.55	20241205	2530	-56.44	20231211	1096	0.55	20241205	1.12	N	004270	500	181 억	167842	N	N	0	N	N
139	20241205	150151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1103	-8	5	-0.72	46501128	42135	113.08	1111	1120	1096	1444	778	1111	1103.62	0.46	0	-4455	1128	1119	1110	1101	1092	1124	1106	181	333	500	660	1	1	36212160	399	-3.94	0.36	12	0.12	-280.00	3072.00	2530	20231211	-56.40	1096	20241205	0.64	2440	-54.80	20240109	1096	0.64	20241205	2530	-56.40	20231211	1096	0.64	20241205	1.12	N	004270	500	181 억	167842	N	N	0	N	N
140	20241205	140150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1105	-6	5	-0.54	45936140	41625	111.71	1111	1120	1096	1444	778	1111	1103.57	0.46	0	-4375	1128	1119	1110	1101	1092	1124	1106	181	333	500	660	1	1	36212160	400	-3.95	0.36	12	0.11	-280.00	3072.00	2530	20231211	-56.32	1096	20241205	0.82	2440	-54.71	20240109	1096	0.82	20241205	2530	-56.32	20231211	1096	0.82	20241205	1.12	N	004270	500	181 억	167842	N	N	0	N	N
141	20241205	130151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1103	-8	5	-0.72	32859193	29764	79.88	1111	1120	1096	1444	778	1111	1103.99	0.46	0	-4507	1128	1119	1110	1101	1092	1124	1106	181	333	500	660	1	1	36212160	399	-3.94	0.36	12	0.08	-280.00	3072.00	2530	20231211	-56.40	1096	20241205	0.64	2440	-54.80	20240109	1096	0.64	20241205	2530	-56.40	20231211	1096	0.64	20241205	1.12	N	004270	500	181 억	167842	N	N	0	N	N
142	20241205	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	1103	-8	5	-0.72	13440492	12133	32.56	1111	1120	1102	1444	778	1111	1107.76	0.46	0	-2799	1128	1119	1110	1101	1092	1124	1106	181	333	500	660	1	1	36212160	399	-3.94	0.36	12	0.03	-280.00	3072.00	2530	20231211	-56.40	1101	20241204	0.18	2440	-54.80	20240109	1101	0.18	20241204	2530	-56.40	20231211	1101	0.18	20241204	1.12	N	004270	500	181 억	167842	N	N	0	N	N
143	20241205	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1104	-7	5	-0.63	10177273	9180	24.64	1111	1120	1102	1444	778	1111	1108.64	0.46	0	-2317	1128	1119	1110	1101	1092	1124	1106	181	333	500	660	1	1	36212160	400	-3.94	0.36	12	0.03	-280.00	3072.00	2530	20231211	-56.36	1101	20241204	0.27	2440	-54.75	20240109	1101	0.27	20241204	2530	-56.36	20231211	1101	0.27	20241204	1.12	N	004270	500	181 억	167842	N	N	0	N	N
144	20241205	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1113	2	2	0.18	9067524	8177	21.95	1111	1120	1102	1444	778	1111	1108.91	0.46	0	-1878	1128	1119	1110	1101	1092	1124	1106	181	333	500	660	1	1	36212160	403	-3.98	0.36	12	0.02	-280.00	3072.00	2530	20231211	-56.01	1101	20241204	1.09	2440	-54.39	20240109	1101	1.09	20241204	2530	-56.01	20231211	1101	1.09	20241204	1.12	N	004270	500	181 억	167842	N	N	0	N	N
145	20241205	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	1111	0	3	0.00	2274217	2047	5.49	1111	1111	1111	1444	778	1111	1111.00	0.46	0	-95	1128	1119	1110	1101	1092	1124	1106	181	333	500	660	1	1	36212160	402	-3.97	0.36	12	0.01	-280.00	3072.00	2530	20231211	-56.09	1101	20241204	0.91	2440	-54.47	20240109	1101	0.91	20241204	2530	-56.09	20231211	1101	0.91	20241204	1.12	N	004270	500	181 억	167842	N	N	0	N	N
146	20241204	160148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1111	-25	5	-2.20	41221649	37209	70.03	1102	1119	1101	1476	796	1136	1107.84	0.47	0	-1303	1158	1147	1129	1118	1100	1152	1123	181	340	500	680	1	1	36212160	402	-3.97	0.36	12	0.10	-280.00	3072.00	2530	20231211	-56.09	1101	20241204	0.91	2440	-54.47	20240109	1101	0.91	20241204	2530	-56.09	20231211	1101	0.91	20241204	1.11	N	004270	500	181 억	169169	N	N	1	N	N
147	20241204	150149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1114	-22	5	-1.94	31699593	28634	53.89	1102	1119	1101	1476	796	1136	1107.06	0.47	0	-969	1158	1147	1129	1118	1100	1152	1123	181	340	500	680	1	1	36212160	403	-3.98	0.36	12	0.08	-280.00	3072.00	2530	20231211	-55.97	1101	20241204	1.18	2440	-54.34	20240109	1101	1.18	20241204	2530	-55.97	20231211	1101	1.18	20241204	1.11	N	004270	500	181 억	169169	N	N	1	N	N
148	20241204	140149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1113	-23	5	-2.02	29850579	26973	50.76	1102	1119	1101	1476	796	1136	1106.68	0.47	0	-643	1158	1147	1129	1118	1100	1152	1123	181	340	500	680	1	1	36212160	403	-3.98	0.36	12	0.07	-280.00	3072.00	2530	20231211	-56.01	1101	20241204	1.09	2440	-54.39	20240109	1101	1.09	20241204	2530	-56.01	20231211	1101	1.09	20241204	1.11	N	004270	500	181 억	169169	N	N	1	N	N
149	20241204	130149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1113	-23	5	-2.02	27805094	25134	47.30	1102	1119	1101	1476	796	1136	1106.27	0.47	0	-2208	1158	1147	1129	1118	1100	1152	1123	181	340	500	680	1	1	36212160	403	-3.98	0.36	12	0.07	-280.00	3072.00	2530	20231211	-56.01	1101	20241204	1.09	2440	-54.39	20240109	1101	1.09	20241204	2530	-56.01	20231211	1101	1.09	20241204	1.11	N	004270	500	181 억	169169	N	N	1	N	N
150	20241204	120149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1112	-24	5	-2.11	25882156	23405	44.05	1102	1119	1101	1476	796	1136	1105.84	0.47	0	-2211	1158	1147	1129	1118	1100	1152	1123	181	340	500	680	1	1	36212160	403	-3.97	0.36	12	0.06	-280.00	3072.00	2530	20231211	-56.05	1101	20241204	1.00	2440	-54.43	20240109	1101	1.00	20241204	2530	-56.05	20231211	1101	1.00	20241204	1.11	N	004270	500	181 억	169169	N	N	1	N	N
151	20241204	110147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1115	-21	5	-1.85	19688051	17798	33.50	1102	1119	1101	1476	796	1136	1106.19	0.47	0	-2352	1158	1147	1129	1118	1100	1152	1123	181	340	500	680	1	1	36212160	404	-3.98	0.36	12	0.05	-280.00	3072.00	2530	20231211	-55.93	1101	20241204	1.27	2440	-54.30	20240109	1101	1.27	20241204	2530	-55.93	20231211	1101	1.27	20241204	1.11	N	004270	500	181 억	169169	N	N	1	N	N
152	20241204	100148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1119	-17	5	-1.50	17803153	16103	30.31	1102	1119	1101	1476	796	1136	1105.58	0.47	0	-1807	1158	1147	1129	1118	1100	1152	1123	181	340	500	680	1	1	36212160	405	-4.00	0.36	12	0.04	-280.00	3072.00	2530	20231211	-55.77	1101	20241204	1.63	2440	-54.14	20240109	1101	1.63	20241204	2530	-55.77	20231211	1101	1.63	20241204	1.11	N	004270	500	181 억	169169	N	N	1	N	N
153	20241204	090150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1113	-23	5	-2.02	7761839	7042	13.25	1102	1113	1102	1476	796	1136	1102.22	0.47	0	-411	1158	1147	1129	1118	1100	1152	1123	181	340	500	680	1	1	36212160	403	-3.98	0.36	12	0.02	-280.00	3072.00	2530	20231211	-56.01	1102	20241204	1.00	2440	-54.39	20240109	1102	1.00	20241204	2530	-56.01	20231211	1102	1.00	20241204	1.11	N	004270	500	181 억	169169	N	N	1	N	N
154	20241203	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	1136	26	2	2.34	59843056	53133	66.97	1121	1140	1111	1443	777	1110	1126.28	0.41	0	23273	1215	1162	1136	1083	1057	1149	1070	181	333	500	660	1	1	36212160	411	-4.06	0.37	12	0.15	-280.00	3072.00	2530	20231211	-55.10	1110	20241202	2.34	2440	-53.44	20240109	1110	2.34	20241202	2530	-55.10	20231211	1110	2.34	20241202	1.11	N	004270	500	181 억	147549	N	N	1	N	N
155	20241203	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	1130	20	2	1.80	56417428	50104	63.15	1121	1140	1111	1443	777	1110	1126.01	0.41	0	22932	1215	1162	1136	1083	1057	1149	1070	181	333	500	660	1	1	36212160	409	-4.04	0.37	12	0.14	-280.00	3072.00	2530	20231211	-55.34	1110	20241202	1.80	2440	-53.69	20240109	1110	1.80	20241202	2530	-55.34	20231211	1110	1.80	20241202	1.11	N	004270	500	181 억	147549	N	N	0	N	N
156	20241203	140153	57	100.00	KOSPI		유통업	N	N	N	N	N	1132	22	2	1.98	50239961	44611	56.23	1121	1140	1111	1443	777	1110	1126.18	0.41	0	18130	1215	1162	1136	1083	1057	1149	1070	181	333	500	660	1	1	36212160	410	-4.04	0.37	12	0.12	-280.00	3072.00	2530	20231211	-55.26	1110	20241202	1.98	2440	-53.61	20240109	1110	1.98	20241202	2530	-55.26	20231211	1110	1.98	20241202	1.11	N	004270	500	181 억	147549	N	N	0	N	N
157	20241203	130156	57	100.00	KOSPI		유통업	N	N	N	N	N	1129	19	2	1.71	48399725	42983	54.18	1121	1140	1111	1443	777	1110	1126.02	0.41	0	18130	1215	1162	1136	1083	1057	1149	1070	181	333	500	660	1	1	36212160	409	-4.03	0.37	12	0.12	-280.00	3072.00	2530	20231211	-55.38	1110	20241202	1.71	2440	-53.73	20240109	1110	1.71	20241202	2530	-55.38	20231211	1110	1.71	20241202	1.11	N	004270	500	181 억	147549	N	N	0	N	N
158	20241203	120202	57	100.00	KOSPI		유통업	N	N	N	N	N	1124	14	2	1.26	47269767	41980	52.91	1121	1140	1111	1443	777	1110	1126.01	0.41	0	17839	1215	1162	1136	1083	1057	1149	1070	181	333	500	660	1	1	36212160	407	-4.01	0.37	12	0.12	-280.00	3072.00	2530	20231211	-55.57	1110	20241202	1.26	2440	-53.93	20240109	1110	1.26	20241202	2530	-55.57	20231211	1110	1.26	20241202	1.11	N	004270	500	181 억	147549	N	N	0	N	N
159	20241203	110153	57	100.00	KOSPI		유통업	N	N	N	N	N	1120	10	2	0.90	44276339	39313	49.55	1121	1140	1111	1443	777	1110	1126.25	0.41	0	17160	1215	1162	1136	1083	1057	1149	1070	181	333	500	660	1	1	36212160	406	-4.00	0.36	12	0.11	-280.00	3072.00	2530	20231211	-55.73	1110	20241202	0.90	2440	-54.10	20240109	1110	0.90	20241202	2530	-55.73	20231211	1110	0.90	20241202	1.11	N	004270	500	181 억	147549	N	N	0	N	N
160	20241203	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1127	17	2	1.53	29266880	25867	32.60	1121	1140	1112	1443	777	1110	1131.44	0.41	0	10441	1215	1162	1136	1083	1057	1149	1070	181	333	500	660	1	1	36212160	408	-4.03	0.37	12	0.07	-280.00	3072.00	2530	20231211	-55.45	1110	20241202	1.53	2440	-53.81	20240109	1110	1.53	20241202	2530	-55.45	20231211	1110	1.53	20241202	1.11	N	004270	500	181 억	147549	N	N	0	N	N
161	20241203	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	1127	17	2	1.53	6505409	5797	7.31	1121	1127	1112	1443	777	1110	1122.20	0.41	0	2181	1215	1162	1136	1083	1057	1149	1070	181	333	500	660	1	1	36212160	408	-4.03	0.37	12	0.02	-280.00	3072.00	2530	20231211	-55.45	1110	20241202	1.53	2440	-53.81	20240109	1110	1.53	20241202	2530	-55.45	20231211	1110	1.53	20241202	1.11	N	004270	500	181 억	147549	N	N	0	N	N
162	20241202	160146	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1110	-71	5	-6.01	85009448	74842	237.47	1181	1189	1110	1535	827	1181	1135.85	0.41	0	-1156	1194	1187	1182	1175	1170	1185	1173	181	354	500	700	1	1	36212160	402	-3.96	0.36	12	0.21	-280.00	3072.00	2530	20231211	-56.13	1110	20241202	0.00	2440	-54.51	20240109	1110	0.00	20241202	2530	-56.13	20231211	1110	0.00	20241202	1.12	N	004270	500	181 억	148705	N	N	0	N	N
163	20241202	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1158	-23	5	-1.95	35209603	30187	95.78	1181	1189	1157	1535	827	1181	1166.38	0.41	0	-1477	1194	1187	1182	1175	1170	1185	1173	181	354	500	700	1	1	36212160	419	-4.14	0.38	12	0.08	-280.00	3072.00	2530	20231211	-54.23	1124	20241114	3.02	2440	-52.54	20240109	1124	3.02	20241114	2530	-54.23	20231211	1124	3.02	20241114	1.12	N	004270	500	181 억	148705	N	N	0	N	N
164	20241202	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	1170	-11	5	-0.93	33751919	28930	91.79	1181	1189	1157	1535	827	1181	1166.68	0.41	0	-1233	1194	1187	1182	1175	1170	1185	1173	181	354	500	700	1	1	36212160	424	-4.18	0.38	12	0.08	-280.00	3072.00	2530	20231211	-53.75	1124	20241114	4.09	2440	-52.05	20240109	1124	4.09	20241114	2530	-53.75	20231211	1124	4.09	20241114	1.12	N	004270	500	181 억	148705	N	N	0	N	N
165	20241202	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	1162	-19	5	-1.61	17508853	14969	47.50	1181	1189	1160	1535	827	1181	1169.67	0.41	0	-1523	1194	1187	1182	1175	1170	1185	1173	181	354	500	700	1	1	36212160	421	-4.15	0.38	12	0.04	-280.00	3072.00	2530	20231211	-54.07	1124	20241114	3.38	2440	-52.38	20240109	1124	3.38	20241114	2530	-54.07	20231211	1124	3.38	20241114	1.12	N	004270	500	181 억	148705	N	N	0	N	N
166	20241202	120157	57	100.00	KOSPI		유통업	N	N	N	N	N	1162	-19	5	-1.61	13331654	11373	36.09	1181	1189	1161	1535	827	1181	1172.22	0.41	0	-1195	1194	1187	1182	1175	1170	1185	1173	181	354	500	700	1	1	36212160	421	-4.15	0.38	12	0.03	-280.00	3072.00	2530	20231211	-54.07	1124	20241114	3.38	2440	-52.38	20240109	1124	3.38	20241114	2530	-54.07	20231211	1124	3.38	20241114	1.12	N	004270	500	181 억	148705	N	N	0	N	N
167	20241202	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	1163	-18	5	-1.52	12255391	10447	33.15	1181	1189	1161	1535	827	1181	1173.10	0.41	0	-763	1194	1187	1182	1175	1170	1185	1173	181	354	500	700	1	1	36212160	421	-4.15	0.38	12	0.03	-280.00	3072.00	2530	20231211	-54.03	1124	20241114	3.47	2440	-52.34	20240109	1124	3.47	20241114	2530	-54.03	20231211	1124	3.47	20241114	1.12	N	004270	500	181 억	148705	N	N	0	N	N
168	20241202	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	1171	-10	5	-0.85	7678480	6523	20.70	1181	1189	1171	1535	827	1181	1177.14	0.41	0	-124	1194	1187	1182	1175	1170	1185	1173	181	354	500	700	1	1	36212160	424	-4.18	0.38	12	0.02	-280.00	3072.00	2530	20231211	-53.72	1124	20241114	4.18	2440	-52.01	20240109	1124	4.18	20241114	2530	-53.72	20231211	1124	4.18	20241114	1.12	N	004270	500	181 억	148705	N	N	0	N	N
169	20241202	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	1181	0	3	0.00	286983	243	0.77	1181	1181	1181	1535	827	1181	1181.00	0.41	0	0	1194	1187	1182	1175	1170	1185	1173	181	354	500	700	1	1	36212160	428	-4.22	0.38	12	0.00	-280.00	3072.00	2530	20231211	-53.32	1124	20241114	5.07	2440	-51.60	20240109	1124	5.07	20241114	2530	-53.32	20231211	1124	5.07	20241114	1.12	N	004270	500	181 억	148705	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History