KissMeData/004270/price/prices-20240401.csv at 96f52835575ca5a9946cfe8c8d22e9ecb16f0883

Files

2024-11-17 15:27:48 +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	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	20240430	160158	57	100.00	KOSPI		유통업	N	N	N	N	N	1884	28	2	1.51	344803140	181284	718.78	1865	1940	1865	2410	1300	1856	1902.05	0.15	22059	1869	1862	1855	1848	1841	1866	1852	181	554	500	1180	1	1	36212160	682	-6.73	0.61	12	0.50	-280.00	3072.00	2780	20230926	-32.23	1796	20240422	4.90	2440	-22.79	20240109	1796	4.90	20240422	2780	-32.23	20230926	1796	4.90	20240422	1.41	N	004270	500	181 억	54517	N	N	0	N	N
3	20240430	150158	57	100.00	KOSPI		유통업	N	N	N	N	N	1885	29	2	1.56	333176798	175111	694.31	1865	1940	1865	2410	1300	1856	1902.70	0.15	22331	1869	1862	1855	1848	1841	1866	1852	181	554	500	1180	1	1	36212160	683	-6.73	0.61	12	0.48	-280.00	3072.00	2780	20230926	-32.19	1796	20240422	4.96	2440	-22.75	20240109	1796	4.96	20240422	2780	-32.19	20230926	1796	4.96	20240422	1.41	N	004270	500	181 억	54517	N	N	0	N	N
4	20240430	140158	57	100.00	KOSPI		유통업	N	N	N	N	N	1883	27	2	1.45	323422859	169930	673.76	1865	1940	1865	2410	1300	1856	1903.32	0.15	23250	1869	1862	1855	1848	1841	1866	1852	181	554	500	1180	1	1	36212160	682	-6.72	0.61	12	0.47	-280.00	3072.00	2780	20230926	-32.27	1796	20240422	4.84	2440	-22.83	20240109	1796	4.84	20240422	2780	-32.27	20230926	1796	4.84	20240422	1.41	N	004270	500	181 억	54517	N	N	0	N	N
5	20240430	130158	57	100.00	KOSPI		유통업	N	N	N	N	N	1884	28	2	1.51	316605462	166310	659.41	1865	1940	1865	2410	1300	1856	1903.75	0.15	23250	1869	1862	1855	1848	1841	1866	1852	181	554	500	1180	1	1	36212160	682	-6.73	0.61	12	0.46	-280.00	3072.00	2780	20230926	-32.23	1796	20240422	4.90	2440	-22.79	20240109	1796	4.90	20240422	2780	-32.23	20230926	1796	4.90	20240422	1.41	N	004270	500	181 억	54517	N	N	0	N	N
6	20240430	120158	57	100.00	KOSPI		유통업	N	N	N	N	N	1888	32	2	1.72	308807382	162165	642.98	1865	1940	1865	2410	1300	1856	1904.33	0.15	23793	1869	1862	1855	1848	1841	1866	1852	181	554	500	1180	1	1	36212160	684	-6.74	0.61	12	0.45	-280.00	3072.00	2780	20230926	-32.09	1796	20240422	5.12	2440	-22.62	20240109	1796	5.12	20240422	2780	-32.09	20230926	1796	5.12	20240422	1.41	N	004270	500	181 억	54517	N	N	0	N	N
7	20240430	110158	57	100.00	KOSPI		유통업	N	N	N	N	N	1890	34	2	1.83	302549471	158852	629.84	1865	1940	1865	2410	1300	1856	1904.65	0.15	24815	1869	1862	1855	1848	1841	1866	1852	181	554	500	1180	1	1	36212160	684	-6.75	0.62	12	0.44	-280.00	3072.00	2780	20230926	-32.01	1796	20240422	5.23	2440	-22.54	20240109	1796	5.23	20240422	2780	-32.01	20230926	1796	5.23	20240422	1.41	N	004270	500	181 억	54517	N	N	0	N	N
8	20240430	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1886	30	2	1.62	285953452	150035	594.88	1865	1940	1865	2410	1300	1856	1905.96	0.15	25934	1869	1862	1855	1848	1841	1866	1852	181	554	500	1180	1	1	36212160	683	-6.74	0.61	12	0.41	-280.00	3072.00	2780	20230926	-32.16	1796	20240422	5.01	2440	-22.70	20240109	1796	5.01	20240422	2780	-32.16	20230926	1796	5.01	20240422	1.41	N	004270	500	181 억	54517	N	N	0	N	N
9	20240430	090202	57	100.00	KOSPI		유통업	N	N	N	N	N	1890	34	2	1.83	13441804	7183	28.48	1865	1890	1865	2410	1300	1856	1871.69	0.15	2660	1869	1862	1855	1848	1841	1866	1852	181	554	500	1180	1	1	36212160	684	-6.75	0.62	12	0.02	-280.00	3072.00	2780	20230926	-32.01	1796	20240422	5.23	2440	-22.54	20240109	1796	5.23	20240422	2780	-32.01	20230926	1796	5.23	20240422	1.41	N	004270	500	181 억	54517	N	N	0	N	N
10	20240429	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	7	2	0.38	46455101	25073	96.08	1854	1862	1848	2400	1295	1849	1852.79	0.15	-585	1865	1856	1848	1839	1831	1861	1844	181	551	500	1180	1	1	36212160	672	-6.63	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.24	1796	20240422	3.34	2440	-23.93	20240109	1796	3.34	20240422	2780	-33.24	20230926	1796	3.34	20240422	1.42	N	004270	500	181 억	55126	N	N	11	N	N
11	20240429	150158	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	5	2	0.27	43176142	23305	89.30	1854	1862	1848	2400	1295	1849	1852.66	0.15	-140	1865	1856	1848	1839	1831	1861	1844	181	551	500	1180	1	1	36212160	671	-6.62	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.31	1796	20240422	3.23	2440	-24.02	20240109	1796	3.23	20240422	2780	-33.31	20230926	1796	3.23	20240422	1.42	N	004270	500	181 억	55126	N	N	11	N	N
12	20240429	140157	57	100.00	KOSPI		유통업	N	N	N	N	N	1853	4	2	0.22	35397671	19105	73.21	1854	1862	1848	2400	1295	1849	1852.80	0.15	-400	1865	1856	1848	1839	1831	1861	1844	181	551	500	1180	1	1	36212160	671	-6.62	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.35	1796	20240422	3.17	2440	-24.06	20240109	1796	3.17	20240422	2780	-33.35	20230926	1796	3.17	20240422	1.42	N	004270	500	181 억	55126	N	N	11	N	N
13	20240429	130158	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	7	2	0.38	31784533	17157	65.74	1854	1862	1848	2400	1295	1849	1852.57	0.15	-861	1865	1856	1848	1839	1831	1861	1844	181	551	500	1180	1	1	36212160	672	-6.63	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.24	1796	20240422	3.34	2440	-23.93	20240109	1796	3.34	20240422	2780	-33.24	20230926	1796	3.34	20240422	1.42	N	004270	500	181 억	55126	N	N	11	N	N
14	20240429	120157	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	5	2	0.27	29175572	15752	60.36	1854	1862	1848	2400	1295	1849	1852.18	0.15	-861	1865	1856	1848	1839	1831	1861	1844	181	551	500	1180	1	1	36212160	671	-6.62	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.31	1796	20240422	3.23	2440	-24.02	20240109	1796	3.23	20240422	2780	-33.31	20230926	1796	3.23	20240422	1.42	N	004270	500	181 억	55126	N	N	11	N	N
15	20240429	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	1849	0	3	0.00	20135577	10882	41.70	1854	1857	1848	2400	1295	1849	1850.36	0.15	549	1865	1856	1848	1839	1831	1861	1844	181	551	500	1180	1	1	36212160	670	-6.60	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.49	1796	20240422	2.95	2440	-24.22	20240109	1796	2.95	20240422	2780	-33.49	20230926	1796	2.95	20240422	1.42	N	004270	500	181 억	55126	N	N	11	N	N
16	20240429	100157	57	100.00	KOSPI		유통업	N	N	N	N	N	1849	0	3	0.00	7927402	4285	16.42	1854	1857	1848	2400	1295	1849	1850.04	0.15	311	1865	1856	1848	1839	1831	1861	1844	181	551	500	1180	1	1	36212160	670	-6.60	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.49	1796	20240422	2.95	2440	-24.22	20240109	1796	2.95	20240422	2780	-33.49	20230926	1796	2.95	20240422	1.42	N	004270	500	181 억	55126	N	N	11	N	N
17	20240429	090158	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	8	2	0.43	819471	442	1.69	1854	1857	1854	2400	1295	1849	1854.01	0.15	-50	1865	1856	1848	1839	1831	1861	1844	181	551	500	1180	1	1	36212160	672	-6.63	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.20	1796	20240422	3.40	2440	-23.89	20240109	1796	3.40	20240422	2780	-33.20	20230926	1796	3.40	20240422	1.42	N	004270	500	181 억	55126	N	N	11	N	N
18	20240426	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	1849	-3	5	-0.16	48140407	26033	76.47	1840	1857	1840	2405	1297	1852	1849.10	0.15	1819	1862	1856	1848	1842	1834	1860	1846	181	553	500	1180	1	1	36212160	670	-6.60	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.49	1796	20240422	2.95	2440	-24.22	20240109	1796	2.95	20240422	2780	-33.49	20230926	1796	2.95	20240422	1.41	N	004270	500	181 억	53254	N	N	11	N	N
19	20240426	150158	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	0	3	0.00	38878805	21027	61.77	1840	1857	1840	2405	1297	1852	1848.84	0.15	2329	1862	1856	1848	1842	1834	1860	1846	181	553	500	1180	1	1	36212160	671	-6.61	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.38	1796	20240422	3.12	2440	-24.10	20240109	1796	3.12	20240422	2780	-33.38	20230926	1796	3.12	20240422	1.41	N	004270	500	181 억	53254	N	N	0	N	N
20	20240426	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	0	3	0.00	32053997	17344	50.95	1840	1857	1840	2405	1297	1852	1847.90	0.15	2329	1862	1856	1848	1842	1834	1860	1846	181	553	500	1180	1	1	36212160	671	-6.61	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.38	1796	20240422	3.12	2440	-24.10	20240109	1796	3.12	20240422	2780	-33.38	20230926	1796	3.12	20240422	1.41	N	004270	500	181 억	53254	N	N	0	N	N
21	20240426	130157	57	100.00	KOSPI		유통업	N	N	N	N	N	1853	1	2	0.05	24151805	13078	38.42	1840	1857	1840	2405	1297	1852	1846.32	0.15	2333	1862	1856	1848	1842	1834	1860	1846	181	553	500	1180	1	1	36212160	671	-6.62	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.35	1796	20240422	3.17	2440	-24.06	20240109	1796	3.17	20240422	2780	-33.35	20230926	1796	3.17	20240422	1.41	N	004270	500	181 억	53254	N	N	0	N	N
22	20240426	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	0	3	0.00	21282186	11530	33.87	1840	1852	1840	2405	1297	1852	1845.22	0.15	2333	1862	1856	1848	1842	1834	1860	1846	181	553	500	1180	1	1	36212160	671	-6.61	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.38	1796	20240422	3.12	2440	-24.10	20240109	1796	3.12	20240422	2780	-33.38	20230926	1796	3.12	20240422	1.41	N	004270	500	181 억	53254	N	N	0	N	N
23	20240426	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	1848	-4	5	-0.22	15846410	8589	25.23	1840	1852	1840	2405	1297	1852	1844.04	0.15	1782	1862	1856	1848	1842	1834	1860	1846	181	553	500	1180	1	1	36212160	669	-6.60	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.53	1796	20240422	2.90	2440	-24.26	20240109	1796	2.90	20240422	2780	-33.53	20230926	1796	2.90	20240422	1.41	N	004270	500	181 억	53254	N	N	0	N	N
24	20240426	100157	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	-2	5	-0.11	12392932	6718	19.73	1840	1852	1840	2405	1297	1852	1843.46	0.15	1784	1862	1856	1848	1842	1834	1860	1846	181	553	500	1180	1	1	36212160	670	-6.61	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.45	1796	20240422	3.01	2440	-24.18	20240109	1796	3.01	20240422	2780	-33.45	20230926	1796	3.01	20240422	1.41	N	004270	500	181 억	53254	N	N	0	N	N
25	20240426	090158	57	100.00	KOSPI		유통업	N	N	N	N	N	1840	-12	5	-0.65	3789520	2053	6.03	1840	1840	1840	2405	1297	1852	1840.00	0.15	-154	1862	1856	1848	1842	1834	1860	1846	181	553	500	1180	1	1	36212160	666	-6.57	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.81	1796	20240422	2.45	2440	-24.59	20240109	1796	2.45	20240422	2780	-33.81	20230926	1796	2.45	20240422	1.41	N	004270	500	181 억	53254	N	N	0	N	N
26	20240425	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	7	2	0.38	61588568	33331	81.43	1845	1854	1840	2395	1292	1845	1847.79	0.11	14062	1870	1857	1838	1825	1806	1864	1832	181	550	500	1180	1	1	36212160	671	-6.61	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.38	1796	20240422	3.12	2440	-24.10	20240109	1796	3.12	20240422	2780	-33.38	20230926	1796	3.12	20240422	1.41	N	004270	500	181 억	39192	N	N	0	N	N
27	20240425	150157	57	100.00	KOSPI		유통업	N	N	N	N	N	1851	6	2	0.33	54348866	29420	71.87	1845	1854	1840	2395	1292	1845	1847.34	0.11	13919	1870	1857	1838	1825	1806	1864	1832	181	550	500	1180	1	1	36212160	670	-6.61	0.60	12	0.08	-280.00	3072.00	2780	20230926	-33.42	1796	20240422	3.06	2440	-24.14	20240109	1796	3.06	20240422	2780	-33.42	20230926	1796	3.06	20240422	1.41	N	004270	500	181 억	39192	N	N	0	N	N
28	20240425	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	7	2	0.38	45520331	24639	60.19	1845	1854	1840	2395	1292	1845	1847.49	0.11	12366	1870	1857	1838	1825	1806	1864	1832	181	550	500	1180	1	1	36212160	671	-6.61	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.38	1796	20240422	3.12	2440	-24.10	20240109	1796	3.12	20240422	2780	-33.38	20230926	1796	3.12	20240422	1.41	N	004270	500	181 억	39192	N	N	0	N	N
29	20240425	130157	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	7	2	0.38	43274325	23424	57.23	1845	1854	1840	2395	1292	1845	1847.44	0.11	12366	1870	1857	1838	1825	1806	1864	1832	181	550	500	1180	1	1	36212160	671	-6.61	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.38	1796	20240422	3.12	2440	-24.10	20240109	1796	3.12	20240422	2780	-33.38	20230926	1796	3.12	20240422	1.41	N	004270	500	181 억	39192	N	N	0	N	N
30	20240425	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1851	6	2	0.33	39676066	21478	52.47	1845	1854	1840	2395	1292	1845	1847.29	0.11	11774	1870	1857	1838	1825	1806	1864	1832	181	550	500	1180	1	1	36212160	670	-6.61	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.42	1796	20240422	3.06	2440	-24.14	20240109	1796	3.06	20240422	2780	-33.42	20230926	1796	3.06	20240422	1.41	N	004270	500	181 억	39192	N	N	0	N	N
31	20240425	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	9	2	0.49	37137581	20107	49.12	1845	1854	1840	2395	1292	1845	1847.00	0.11	11384	1870	1857	1838	1825	1806	1864	1832	181	550	500	1180	1	1	36212160	671	-6.62	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.31	1796	20240422	3.23	2440	-24.02	20240109	1796	3.23	20240422	2780	-33.31	20230926	1796	3.23	20240422	1.41	N	004270	500	181 억	39192	N	N	0	N	N
32	20240425	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	5	2	0.27	29947603	16224	39.64	1845	1850	1840	2395	1292	1845	1845.88	0.11	8375	1870	1857	1838	1825	1806	1864	1832	181	550	500	1180	1	1	36212160	670	-6.61	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.45	1796	20240422	3.01	2440	-24.18	20240109	1796	3.01	20240422	2780	-33.45	20230926	1796	3.01	20240422	1.41	N	004270	500	181 억	39192	N	N	0	N	N
33	20240425	090157	57	100.00	KOSPI		유통업	N	N	N	N	N	1840	-5	5	-0.27	5978813	3246	7.93	1845	1845	1840	2395	1292	1845	1841.90	0.11	-215	1870	1857	1838	1825	1806	1864	1832	181	550	500	1180	1	1	36212160	666	-6.57	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.81	1796	20240422	2.45	2440	-24.59	20240109	1796	2.45	20240422	2780	-33.81	20230926	1796	2.45	20240422	1.41	N	004270	500	181 억	39192	N	N	0	N	N
34	20240424	160155	57	100.00	KOSPI		유통업	N	N	N	N	N	1845	27	2	1.49	73608765	39961	169.32	1819	1851	1819	2360	1273	1818	1842.01	0.09	6988	1832	1824	1819	1811	1806	1822	1809	181	542	500	1160	1	1	36212160	668	-6.59	0.60	12	0.11	-280.00	3072.00	2780	20230926	-33.63	1796	20240422	2.73	2440	-24.39	20240109	1796	2.73	20240422	2780	-33.63	20230926	1796	2.73	20240422	1.41	N	004270	500	181 억	31246	N	N	1	N	N
35	20240424	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	1843	25	2	1.38	61220167	33230	140.80	1819	1851	1819	2360	1273	1818	1842.32	0.09	5957	1832	1824	1819	1811	1806	1822	1809	181	542	500	1160	1	1	36212160	667	-6.58	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.71	1796	20240422	2.62	2440	-24.47	20240109	1796	2.62	20240422	2780	-33.71	20230926	1796	2.62	20240422	1.41	N	004270	500	181 억	31246	N	N	1	N	N
36	20240424	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	1844	26	2	1.43	56316629	30573	129.54	1819	1851	1819	2360	1273	1818	1842.04	0.09	5043	1832	1824	1819	1811	1806	1822	1809	181	542	500	1160	1	1	36212160	668	-6.59	0.60	12	0.08	-280.00	3072.00	2780	20230926	-33.67	1796	20240422	2.67	2440	-24.43	20240109	1796	2.67	20240422	2780	-33.67	20230926	1796	2.67	20240422	1.41	N	004270	500	181 억	31246	N	N	1	N	N
37	20240424	130156	57	100.00	KOSPI		유통업	N	N	N	N	N	1841	23	2	1.27	41455205	22506	95.36	1819	1851	1819	2360	1273	1818	1841.96	0.09	818	1832	1824	1819	1811	1806	1822	1809	181	542	500	1160	1	1	36212160	667	-6.58	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.78	1796	20240422	2.51	2440	-24.55	20240109	1796	2.51	20240422	2780	-33.78	20230926	1796	2.51	20240422	1.41	N	004270	500	181 억	31246	N	N	1	N	N
38	20240424	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1842	24	2	1.32	40802509	22151	93.86	1819	1851	1819	2360	1273	1818	1842.02	0.09	818	1832	1824	1819	1811	1806	1822	1809	181	542	500	1160	1	1	36212160	667	-6.58	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.74	1796	20240422	2.56	2440	-24.51	20240109	1796	2.56	20240422	2780	-33.74	20230926	1796	2.56	20240422	1.41	N	004270	500	181 억	31246	N	N	1	N	N
39	20240424	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	1844	26	2	1.43	37875545	20563	87.13	1819	1851	1819	2360	1273	1818	1841.93	0.09	818	1832	1824	1819	1811	1806	1822	1809	181	542	500	1160	1	1	36212160	668	-6.59	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.67	1796	20240422	2.67	2440	-24.43	20240109	1796	2.67	20240422	2780	-33.67	20230926	1796	2.67	20240422	1.41	N	004270	500	181 억	31246	N	N	1	N	N
40	20240424	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1846	28	2	1.54	31594631	17153	72.68	1819	1851	1819	2360	1273	1818	1841.93	0.09	-375	1832	1824	1819	1811	1806	1822	1809	181	542	500	1160	1	1	36212160	668	-6.59	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.60	1796	20240422	2.78	2440	-24.34	20240109	1796	2.78	20240422	2780	-33.60	20230926	1796	2.78	20240422	1.41	N	004270	500	181 억	31246	N	N	1	N	N
41	20240424	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1826	8	2	0.44	1680778	922	3.91	1819	1826	1819	2360	1273	1818	1822.97	0.09	-57	1832	1824	1819	1811	1806	1822	1809	181	542	500	1160	1	1	36212160	661	-6.52	0.59	12	0.00	-280.00	3072.00	2780	20230926	-34.32	1796	20240422	1.67	2440	-25.16	20240109	1796	1.67	20240422	2780	-34.32	20230926	1796	1.67	20240422	1.41	N	004270	500	181 억	31246	N	N	1	N	N
42	20240423	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	1818	1	2	0.06	42874564	23565	46.68	1825	1827	1814	2360	1272	1817	1819.42	0.10	-521	1841	1828	1812	1799	1783	1835	1806	181	543	500	1160	1	1	36212160	658	-6.49	0.59	12	0.07	-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	1.39	N	004270	500	181 억	35027	N	N	1	N	N
43	20240423	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	1817	0	3	0.00	39305087	21600	42.79	1825	1827	1814	2360	1272	1817	1819.68	0.10	-502	1841	1828	1812	1799	1783	1835	1806	181	543	500	1160	1	1	36212160	658	-6.49	0.59	12	0.06	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.39	N	004270	500	181 억	35027	N	N	0	N	N
44	20240423	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	1817	0	3	0.00	35621478	19573	38.77	1825	1827	1814	2360	1272	1817	1819.93	0.10	-526	1841	1828	1812	1799	1783	1835	1806	181	543	500	1160	1	1	36212160	658	-6.49	0.59	12	0.05	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.39	N	004270	500	181 억	35027	N	N	0	N	N
45	20240423	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	1817	0	3	0.00	27777977	15256	30.22	1825	1827	1814	2360	1272	1817	1820.79	0.10	-550	1841	1828	1812	1799	1783	1835	1806	181	543	500	1160	1	1	36212160	658	-6.49	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.39	N	004270	500	181 억	35027	N	N	0	N	N
46	20240423	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1817	0	3	0.00	23856153	13096	25.94	1825	1827	1814	2360	1272	1817	1821.64	0.10	-550	1841	1828	1812	1799	1783	1835	1806	181	543	500	1160	1	1	36212160	658	-6.49	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.39	N	004270	500	181 억	35027	N	N	0	N	N
47	20240423	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	1819	2	2	0.11	22869698	12553	24.87	1825	1827	1814	2360	1272	1817	1821.85	0.10	-574	1841	1828	1812	1799	1783	1835	1806	181	543	500	1160	1	1	36212160	659	-6.50	0.59	12	0.03	-280.00	3072.00	2780	20230926	-34.57	1796	20240422	1.28	2440	-25.45	20240109	1796	1.28	20240422	2780	-34.57	20230926	1796	1.28	20240422	1.39	N	004270	500	181 억	35027	N	N	0	N	N
48	20240423	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1823	6	2	0.33	12806930	7022	13.91	1825	1827	1818	2360	1272	1817	1823.83	0.10	1215	1841	1828	1812	1799	1783	1835	1806	181	543	500	1160	1	1	36212160	660	-6.51	0.59	12	0.02	-280.00	3072.00	2780	20230926	-34.42	1796	20240422	1.50	2440	-25.29	20240109	1796	1.50	20240422	2780	-34.42	20230926	1796	1.50	20240422	1.39	N	004270	500	181 억	35027	N	N	0	N	N
49	20240423	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1825	8	2	0.44	2958325	1621	3.21	1825	1825	1825	2360	1272	1817	1825.00	0.10	-92	1841	1828	1812	1799	1783	1835	1806	181	543	500	1160	1	1	36212160	661	-6.52	0.59	12	0.00	-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	1.39	N	004270	500	181 억	35027	N	N	0	N	N
50	20240422	160155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1817	6	2	0.33	91063372	50313	108.35	1812	1825	1796	2350	1268	1811	1809.94	0.09	2324	1841	1826	1815	1800	1789	1820	1794	181	539	500	1150	1	1	36212160	658	-6.49	0.59	12	0.14	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.40	N	004270	500	181 억	31482	N	N	0	N	N
51	20240422	150155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1811	0	3	0.00	84134250	46494	100.12	1812	1825	1796	2350	1268	1811	1809.57	0.09	2324	1841	1826	1815	1800	1789	1820	1794	181	539	500	1150	1	1	36212160	656	-6.47	0.59	12	0.13	-280.00	3072.00	2780	20230926	-34.86	1796	20240422	0.84	2440	-25.78	20240109	1796	0.84	20240422	2780	-34.86	20230926	1796	0.84	20240422	1.40	N	004270	500	181 억	31482	N	N	0	N	N
52	20240422	140155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1811	0	3	0.00	81267847	44911	96.72	1812	1825	1796	2350	1268	1811	1809.53	0.09	1626	1841	1826	1815	1800	1789	1820	1794	181	539	500	1150	1	1	36212160	656	-6.47	0.59	12	0.12	-280.00	3072.00	2780	20230926	-34.86	1796	20240422	0.84	2440	-25.78	20240109	1796	0.84	20240422	2780	-34.86	20230926	1796	0.84	20240422	1.40	N	004270	500	181 억	31482	N	N	0	N	N
53	20240422	130155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1812	1	2	0.06	67343289	37202	80.11	1812	1825	1796	2350	1268	1811	1810.21	0.09	243	1841	1826	1815	1800	1789	1820	1794	181	539	500	1150	1	1	36212160	656	-6.47	0.59	12	0.10	-280.00	3072.00	2780	20230926	-34.82	1796	20240422	0.89	2440	-25.74	20240109	1796	0.89	20240422	2780	-34.82	20230926	1796	0.89	20240422	1.40	N	004270	500	181 억	31482	N	N	0	N	N
54	20240422	120154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1811	0	3	0.00	48839830	27003	58.15	1812	1825	1796	2350	1268	1811	1808.68	0.09	276	1841	1826	1815	1800	1789	1820	1794	181	539	500	1150	1	1	36212160	656	-6.47	0.59	12	0.07	-280.00	3072.00	2780	20230926	-34.86	1796	20240422	0.84	2440	-25.78	20240109	1796	0.84	20240422	2780	-34.86	20230926	1796	0.84	20240422	1.40	N	004270	500	181 억	31482	N	N	0	N	N
55	20240422	110155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1817	6	2	0.33	36325484	20100	43.29	1812	1825	1796	2350	1268	1811	1807.24	0.09	479	1841	1826	1815	1800	1789	1820	1794	181	539	500	1150	1	1	36212160	658	-6.49	0.59	12	0.06	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.40	N	004270	500	181 억	31482	N	N	0	N	N
56	20240422	100155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1822	11	2	0.61	33786295	18699	40.27	1812	1825	1796	2350	1268	1811	1806.85	0.09	-21	1841	1826	1815	1800	1789	1820	1794	181	539	500	1150	1	1	36212160	660	-6.51	0.59	12	0.05	-280.00	3072.00	2780	20230926	-34.46	1796	20240422	1.45	2440	-25.33	20240109	1796	1.45	20240422	2780	-34.46	20230926	1796	1.45	20240422	1.40	N	004270	500	181 억	31482	N	N	0	N	N
57	20240422	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	1815	4	2	0.22	1443516	796	1.71	1812	1815	1812	2350	1268	1811	1813.46	0.09	28	1841	1826	1815	1800	1789	1820	1794	181	539	500	1150	1	1	36212160	657	-6.48	0.59	12	0.00	-280.00	3072.00	2780	20230926	-34.71	1800	20230727	0.83	2440	-25.61	20240109	1804	0.61	20240419	2780	-34.71	20230926	1800	0.83	20230727	1.40	N	004270	500	181 억	31482	N	N	0	N	N
58	20240419	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	1811	-19	5	-1.04	83417449	45899	288.40	1823	1830	1804	2375	1281	1830	1817.41	0.11	-8248	1844	1836	1832	1824	1820	1841	1829	181	545	500	1170	1	1	36212160	656	-6.47	0.59	12	0.13	-280.00	3072.00	2780	20230926	-34.86	1800	20230727	0.61	2440	-25.78	20240109	1804	0.39	20240419	2780	-34.86	20230926	1800	0.61	20230727	1.41	N	004270	500	181 억	39946	N	N	0	N	N
59	20240419	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	1814	-16	5	-0.87	80083283	44058	276.83	1823	1830	1804	2375	1281	1830	1817.66	0.11	-8007	1844	1836	1832	1824	1820	1841	1829	181	545	500	1170	1	1	36212160	657	-6.48	0.59	12	0.12	-280.00	3072.00	2780	20230926	-34.75	1800	20230727	0.78	2440	-25.66	20240109	1804	0.55	20240419	2780	-34.75	20230926	1800	0.78	20230727	1.41	N	004270	500	181 억	39946	N	N	0	N	N
60	20240419	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	1816	-14	5	-0.77	74141200	40781	256.24	1823	1830	1804	2375	1281	1830	1818.02	0.11	-8657	1844	1836	1832	1824	1820	1841	1829	181	545	500	1170	1	1	36212160	658	-6.49	0.59	12	0.11	-280.00	3072.00	2780	20230926	-34.68	1800	20230727	0.89	2440	-25.57	20240109	1804	0.67	20240419	2780	-34.68	20230926	1800	0.89	20230727	1.41	N	004270	500	181 억	39946	N	N	0	N	N
61	20240419	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	1820	-10	5	-0.55	72640300	39954	251.05	1823	1830	1804	2375	1281	1830	1818.08	0.11	-8680	1844	1836	1832	1824	1820	1841	1829	181	545	500	1170	1	1	36212160	659	-6.50	0.59	12	0.11	-280.00	3072.00	2780	20230926	-34.53	1800	20230727	1.11	2440	-25.41	20240109	1804	0.89	20240419	2780	-34.53	20230926	1800	1.11	20230727	1.41	N	004270	500	181 억	39946	N	N	0	N	N
62	20240419	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	1820	-10	5	-0.55	70733328	38903	244.44	1823	1830	1804	2375	1281	1830	1818.18	0.11	-9192	1844	1836	1832	1824	1820	1841	1829	181	545	500	1170	1	1	36212160	659	-6.50	0.59	12	0.11	-280.00	3072.00	2780	20230926	-34.53	1800	20230727	1.11	2440	-25.41	20240109	1804	0.89	20240419	2780	-34.53	20230926	1800	1.11	20230727	1.41	N	004270	500	181 억	39946	N	N	0	N	N
63	20240419	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1818	-12	5	-0.66	46548859	25569	160.66	1823	1830	1816	2375	1281	1830	1820.50	0.11	-434	1844	1836	1832	1824	1820	1841	1829	181	545	500	1170	1	1	36212160	658	-6.49	0.59	12	0.07	-280.00	3072.00	2780	20230926	-34.60	1800	20230727	1.00	2440	-25.49	20240109	1816	0.11	20240419	2780	-34.60	20230926	1800	1.00	20230727	1.41	N	004270	500	181 억	39946	N	N	0	N	N
64	20240419	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	1825	-5	5	-0.27	28487827	15635	98.24	1823	1830	1817	2375	1281	1830	1822.03	0.11	-704	1844	1836	1832	1824	1820	1841	1829	181	545	500	1170	1	1	36212160	661	-6.52	0.59	12	0.04	-280.00	3072.00	2780	20230926	-34.35	1800	20230727	1.39	2440	-25.20	20240109	1817	0.44	20240419	2780	-34.35	20230926	1800	1.39	20230727	1.41	N	004270	500	181 억	39946	N	N	0	N	N
65	20240419	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	0	3	0.00	2290311	1256	7.89	1823	1830	1823	2375	1281	1830	1823.23	0.11	0	1844	1836	1832	1824	1820	1841	1829	181	545	500	1170	1	1	36212160	663	-6.54	0.60	12	0.00	-280.00	3072.00	2780	20230926	-34.17	1800	20230727	1.67	2440	-25.00	20240109	1822	0.44	20240405	2780	-34.17	20230926	1800	1.67	20230727	1.41	N	004270	500	181 억	39946	N	N	0	N	N
66	20240418	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	2	2	0.11	29002061	15833	62.08	1828	1840	1828	2375	1280	1828	1831.77	0.11	482	1857	1842	1835	1820	1813	1839	1817	181	547	500	1160	1	1	36212160	663	-6.54	0.60	12	0.04	-280.00	3072.00	2780	20230926	-34.17	1800	20230727	1.67	2440	-25.00	20240109	1822	0.44	20240405	2780	-34.17	20230926	1800	1.67	20230727	1.40	N	004270	500	181 억	39584	N	N	0	N	N
67	20240418	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	2	2	0.11	24616784	13437	52.68	1828	1840	1828	2375	1280	1828	1832.01	0.11	485	1857	1842	1835	1820	1813	1839	1817	181	547	500	1160	1	1	36212160	663	-6.54	0.60	12	0.04	-280.00	3072.00	2780	20230926	-34.17	1800	20230727	1.67	2440	-25.00	20240109	1822	0.44	20240405	2780	-34.17	20230926	1800	1.67	20230727	1.40	N	004270	500	181 억	39584	N	N	0	N	N
68	20240418	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	1832	4	2	0.22	20962116	11441	44.86	1828	1840	1828	2375	1280	1828	1832.19	0.11	437	1857	1842	1835	1820	1813	1839	1817	181	547	500	1160	1	1	36212160	663	-6.54	0.60	12	0.03	-280.00	3072.00	2780	20230926	-34.10	1800	20230727	1.78	2440	-24.92	20240109	1822	0.55	20240405	2780	-34.10	20230926	1800	1.78	20230727	1.40	N	004270	500	181 억	39584	N	N	0	N	N
69	20240418	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1835	7	2	0.38	20285332	11072	43.41	1828	1840	1828	2375	1280	1828	1832.13	0.11	389	1857	1842	1835	1820	1813	1839	1817	181	547	500	1160	1	1	36212160	664	-6.55	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.99	1800	20230727	1.94	2440	-24.80	20240109	1822	0.71	20240405	2780	-33.99	20230926	1800	1.94	20230727	1.40	N	004270	500	181 억	39584	N	N	0	N	N
70	20240418	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	1829	1	2	0.05	19035170	10390	40.74	1828	1840	1828	2375	1280	1828	1832.07	0.11	389	1857	1842	1835	1820	1813	1839	1817	181	547	500	1160	1	1	36212160	662	-6.53	0.60	12	0.03	-280.00	3072.00	2780	20230926	-34.21	1800	20230727	1.61	2440	-25.04	20240109	1822	0.38	20240405	2780	-34.21	20230926	1800	1.61	20230727	1.40	N	004270	500	181 억	39584	N	N	0	N	N
71	20240418	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	1834	6	2	0.33	13733772	7494	29.38	1828	1840	1828	2375	1280	1828	1832.64	0.11	389	1857	1842	1835	1820	1813	1839	1817	181	547	500	1160	1	1	36212160	664	-6.55	0.60	12	0.02	-280.00	3072.00	2780	20230926	-34.03	1800	20230727	1.89	2440	-24.84	20240109	1822	0.66	20240405	2780	-34.03	20230926	1800	1.89	20230727	1.40	N	004270	500	181 억	39584	N	N	0	N	N
72	20240418	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	10	2	0.55	7227072	3949	15.48	1828	1840	1828	2375	1280	1828	1830.10	0.11	365	1857	1842	1835	1820	1813	1839	1817	181	547	500	1160	1	1	36212160	666	-6.56	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.88	1800	20230727	2.11	2440	-24.67	20240109	1822	0.88	20240405	2780	-33.88	20230926	1800	2.11	20230727	1.40	N	004270	500	181 억	39584	N	N	0	N	N
73	20240418	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	1828	0	3	0.00	243124	133	0.52	1828	1828	1828	2375	1280	1828	1828.00	0.11	0	1857	1842	1835	1820	1813	1839	1817	181	547	500	1160	1	1	36212160	662	-6.53	0.60	12	0.00	-280.00	3072.00	2780	20230926	-34.24	1800	20230727	1.56	2440	-25.08	20240109	1822	0.33	20240405	2780	-34.24	20230926	1800	1.56	20230727	1.40	N	004270	500	181 억	39584	N	N	0	N	N
74	20240417	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	1828	-6	5	-0.33	43851804	23936	30.34	1835	1850	1828	2380	1284	1834	1832.04	0.12	-2903	1874	1854	1844	1824	1814	1849	1819	181	546	500	1170	1	1	36212160	662	-6.53	0.60	12	0.07	-280.00	3072.00	2780	20230926	-34.24	1800	20230727	1.56	2440	-25.08	20240109	1822	0.33	20240405	2780	-34.24	20230926	1800	1.56	20230727	1.40	N	004270	500	181 억	43538	N	N	2	N	N
75	20240417	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	1836	2	2	0.11	28756487	15680	19.87	1835	1850	1828	2380	1284	1834	1833.96	0.12	-2730	1874	1854	1844	1824	1814	1849	1819	181	546	500	1170	1	1	36212160	665	-6.56	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.96	1800	20230727	2.00	2440	-24.75	20240109	1822	0.77	20240405	2780	-33.96	20230926	1800	2.00	20230727	1.40	N	004270	500	181 억	43538	N	N	2	N	N
76	20240417	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	-4	5	-0.22	27750278	15130	19.18	1835	1850	1828	2380	1284	1834	1834.12	0.12	-2730	1874	1854	1844	1824	1814	1849	1819	181	546	500	1170	1	1	36212160	663	-6.54	0.60	12	0.04	-280.00	3072.00	2780	20230926	-34.17	1800	20230727	1.67	2440	-25.00	20240109	1822	0.44	20240405	2780	-34.17	20230926	1800	1.67	20230727	1.40	N	004270	500	181 억	43538	N	N	2	N	N
77	20240417	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1837	3	2	0.16	20961774	11425	14.48	1835	1850	1828	2380	1284	1834	1834.74	0.12	-2739	1874	1854	1844	1824	1814	1849	1819	181	546	500	1170	1	1	36212160	665	-6.56	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.92	1800	20230727	2.06	2440	-24.71	20240109	1822	0.82	20240405	2780	-33.92	20230926	1800	2.06	20230727	1.40	N	004270	500	181 억	43538	N	N	2	N	N
78	20240417	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	1842	8	2	0.44	17229589	9394	11.91	1835	1850	1828	2380	1284	1834	1834.11	0.12	-1829	1874	1854	1844	1824	1814	1849	1819	181	546	500	1170	1	1	36212160	667	-6.58	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.74	1800	20230727	2.33	2440	-24.51	20240109	1822	1.10	20240405	2780	-33.74	20230926	1800	2.33	20230727	1.40	N	004270	500	181 억	43538	N	N	2	N	N
79	20240417	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1828	-6	5	-0.33	14252413	7775	9.85	1835	1850	1828	2380	1284	1834	1833.10	0.12	-810	1874	1854	1844	1824	1814	1849	1819	181	546	500	1170	1	1	36212160	662	-6.53	0.60	12	0.02	-280.00	3072.00	2780	20230926	-34.24	1800	20230727	1.56	2440	-25.08	20240109	1822	0.33	20240405	2780	-34.24	20230926	1800	1.56	20230727	1.40	N	004270	500	181 억	43538	N	N	2	N	N
80	20240417	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1835	1	2	0.05	7160249	3899	4.94	1835	1850	1830	2380	1284	1834	1836.50	0.12	18	1874	1854	1844	1824	1814	1849	1819	181	546	500	1170	1	1	36212160	664	-6.55	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.99	1800	20230727	1.94	2440	-24.80	20240109	1822	0.71	20240405	2780	-33.99	20230926	1800	1.94	20230727	1.40	N	004270	500	181 억	43538	N	N	2	N	N
81	20240417	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	16	2	0.87	754800	410	0.52	1835	1850	1835	2380	1284	1834	1843.47	0.12	0	1874	1854	1844	1824	1814	1849	1819	181	546	500	1170	1	1	36212160	670	-6.61	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.45	1800	20230727	2.78	2440	-24.18	20240109	1822	1.54	20240405	2780	-33.45	20230926	1800	2.78	20230727	1.40	N	004270	500	181 억	43538	N	N	2	N	N
82	20240416	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	1834	-23	5	-1.24	144209924	78254	210.42	1857	1864	1834	2410	1300	1857	1842.84	0.14	-5553	1883	1869	1853	1839	1823	1877	1847	181	553	500	1180	1	1	36212160	664	-6.55	0.60	12	0.22	-280.00	3072.00	2780	20230926	-34.03	1800	20230727	1.89	2440	-24.84	20240109	1822	0.66	20240405	2780	-34.03	20230926	1800	1.89	20230727	1.41	N	004270	500	181 억	49163	N	N	2	N	N
83	20240416	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1848	-9	5	-0.48	130158355	70595	189.83	1857	1864	1835	2410	1300	1857	1843.73	0.14	-4264	1883	1869	1853	1839	1823	1877	1847	181	553	500	1180	1	1	36212160	669	-6.60	0.60	12	0.19	-280.00	3072.00	2780	20230926	-33.53	1800	20230727	2.67	2440	-24.26	20240109	1822	1.43	20240405	2780	-33.53	20230926	1800	2.67	20230727	1.41	N	004270	500	181 억	49163	N	N	0	N	N
84	20240416	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1837	-20	5	-1.08	98519299	53358	143.48	1857	1864	1836	2410	1300	1857	1846.38	0.14	-4288	1883	1869	1853	1839	1823	1877	1847	181	553	500	1180	1	1	36212160	665	-6.56	0.60	12	0.15	-280.00	3072.00	2780	20230926	-33.92	1800	20230727	2.06	2440	-24.71	20240109	1822	0.82	20240405	2780	-33.92	20230926	1800	2.06	20230727	1.41	N	004270	500	181 억	49163	N	N	0	N	N
85	20240416	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	1841	-16	5	-0.86	63654542	34389	92.47	1857	1864	1838	2410	1300	1857	1851.01	0.14	-4288	1883	1869	1853	1839	1823	1877	1847	181	553	500	1180	1	1	36212160	667	-6.58	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.78	1800	20230727	2.28	2440	-24.55	20240109	1822	1.04	20240405	2780	-33.78	20230926	1800	2.28	20230727	1.41	N	004270	500	181 억	49163	N	N	0	N	N
86	20240416	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	-18	5	-0.97	57329036	30951	83.23	1857	1864	1838	2410	1300	1857	1852.25	0.14	-5219	1883	1869	1853	1839	1823	1877	1847	181	553	500	1180	1	1	36212160	666	-6.57	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.85	1800	20230727	2.17	2440	-24.63	20240109	1822	0.93	20240405	2780	-33.85	20230926	1800	2.17	20230727	1.41	N	004270	500	181 억	49163	N	N	0	N	N
87	20240416	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	-18	5	-0.97	50069429	27005	72.62	1857	1864	1839	2410	1300	1857	1854.08	0.14	-4032	1883	1869	1853	1839	1823	1877	1847	181	553	500	1180	1	1	36212160	666	-6.57	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.85	1800	20230727	2.17	2440	-24.63	20240109	1822	0.93	20240405	2780	-33.85	20230926	1800	2.17	20230727	1.41	N	004270	500	181 억	49163	N	N	0	N	N
88	20240416	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1851	-6	5	-0.32	39948656	21529	57.89	1857	1864	1846	2410	1300	1857	1855.57	0.14	-3608	1883	1869	1853	1839	1823	1877	1847	181	553	500	1180	1	1	36212160	670	-6.61	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.42	1800	20230727	2.83	2440	-24.14	20240109	1822	1.59	20240405	2780	-33.42	20230926	1800	2.83	20230727	1.41	N	004270	500	181 억	49163	N	N	0	N	N
89	20240416	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	1847	-10	5	-0.54	9253087	4986	13.41	1857	1857	1847	2410	1300	1857	1855.81	0.14	-1588	1883	1869	1853	1839	1823	1877	1847	181	553	500	1180	1	1	36212160	669	-6.60	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.56	1800	20230727	2.61	2440	-24.30	20240109	1822	1.37	20240405	2780	-33.56	20230926	1800	2.61	20230727	1.41	N	004270	500	181 억	49163	N	N	0	N	N
90	20240415	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	-9	5	-0.48	67679784	36731	129.81	1840	1867	1837	2425	1307	1866	1842.57	0.12	7071	1884	1874	1857	1847	1830	1880	1853	181	559	500	1190	1	1	36212160	672	-6.63	0.60	12	0.10	-280.00	3072.00	2780	20230926	-33.20	1800	20230727	3.17	2440	-23.89	20240109	1822	1.92	20240405	2780	-33.20	20230926	1800	3.17	20230727	1.42	N	004270	500	181 억	42115	N	N	0	N	N
91	20240415	150147	57	100.00	KOSPI		유통업	N	N	N	N	N	1859	-7	5	-0.38	64183496	34840	123.12	1840	1867	1837	2425	1307	1866	1842.24	0.12	6993	1884	1874	1857	1847	1830	1880	1853	181	559	500	1190	1	1	36212160	673	-6.64	0.61	12	0.10	-280.00	3072.00	2780	20230926	-33.13	1800	20230727	3.28	2440	-23.81	20240109	1822	2.03	20240405	2780	-33.13	20230926	1800	3.28	20230727	1.42	N	004270	500	181 억	42115	N	N	0	N	N
92	20240415	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	-12	5	-0.64	60731387	32975	116.53	1840	1867	1837	2425	1307	1866	1841.74	0.12	7203	1884	1874	1857	1847	1830	1880	1853	181	559	500	1190	1	1	36212160	671	-6.62	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.31	1800	20230727	3.00	2440	-24.02	20240109	1822	1.76	20240405	2780	-33.31	20230926	1800	3.00	20230727	1.42	N	004270	500	181 억	42115	N	N	0	N	N
93	20240415	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	-14	5	-0.75	59801274	32473	114.76	1840	1867	1837	2425	1307	1866	1841.57	0.12	7203	1884	1874	1857	1847	1830	1880	1853	181	559	500	1190	1	1	36212160	671	-6.61	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.38	1800	20230727	2.89	2440	-24.10	20240109	1822	1.65	20240405	2780	-33.38	20230926	1800	2.89	20230727	1.42	N	004270	500	181 억	42115	N	N	0	N	N
94	20240415	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1846	-20	5	-1.07	47781932	25934	91.65	1840	1867	1837	2425	1307	1866	1842.44	0.12	7080	1884	1874	1857	1847	1830	1880	1853	181	559	500	1190	1	1	36212160	668	-6.59	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.60	1800	20230727	2.56	2440	-24.34	20240109	1822	1.32	20240405	2780	-33.60	20230926	1800	2.56	20230727	1.42	N	004270	500	181 억	42115	N	N	0	N	N
95	20240415	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	-11	5	-0.59	37307897	20237	71.52	1840	1867	1837	2425	1307	1866	1843.55	0.12	5217	1884	1874	1857	1847	1830	1880	1853	181	559	500	1190	1	1	36212160	672	-6.62	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.27	1800	20230727	3.06	2440	-23.98	20240109	1822	1.81	20240405	2780	-33.27	20230926	1800	3.06	20230727	1.42	N	004270	500	181 억	42115	N	N	0	N	N
96	20240415	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	1859	-7	5	-0.38	31410774	17034	60.20	1840	1867	1840	2425	1307	1866	1844.00	0.12	5127	1884	1874	1857	1847	1830	1880	1853	181	559	500	1190	1	1	36212160	673	-6.64	0.61	12	0.05	-280.00	3072.00	2780	20230926	-33.13	1800	20230727	3.28	2440	-23.81	20240109	1822	2.03	20240405	2780	-33.13	20230926	1800	3.28	20230727	1.42	N	004270	500	181 억	42115	N	N	0	N	N
97	20240415	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1840	-26	5	-1.39	3561457	1934	6.83	1840	1843	1840	2425	1307	1866	1841.50	0.12	1046	1884	1874	1857	1847	1830	1880	1853	181	559	500	1190	1	1	36212160	666	-6.57	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.81	1800	20230727	2.22	2440	-24.59	20240109	1822	0.99	20240405	2780	-33.81	20230926	1800	2.22	20230727	1.42	N	004270	500	181 억	42115	N	N	0	N	N
98	20240412	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	1866	17	2	0.92	52134649	28109	65.21	1850	1867	1840	2400	1295	1849	1854.71	0.10	5580	1877	1863	1854	1840	1831	1858	1835	181	551	500	1180	1	1	36212160	676	-6.66	0.61	12	0.08	-280.00	3072.00	2780	20230926	-32.88	1800	20230727	3.67	2440	-23.52	20240109	1822	2.41	20240405	2780	-32.88	20230926	1800	3.67	20230727	1.42	N	004270	500	181 억	34451	N	N	1	N	N
99	20240412	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	1863	14	2	0.76	45736582	24677	57.25	1850	1864	1840	2400	1295	1849	1853.41	0.10	4588	1877	1863	1854	1840	1831	1858	1835	181	551	500	1180	1	1	36212160	675	-6.65	0.61	12	0.07	-280.00	3072.00	2780	20230926	-32.99	1800	20230727	3.50	2440	-23.65	20240109	1822	2.25	20240405	2780	-32.99	20230926	1800	3.50	20230727	1.42	N	004270	500	181 억	34451	N	N	1	N	N
100	20240412	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	1863	14	2	0.76	40337590	21767	50.50	1850	1864	1840	2400	1295	1849	1853.15	0.10	4598	1877	1863	1854	1840	1831	1858	1835	181	551	500	1180	1	1	36212160	675	-6.65	0.61	12	0.06	-280.00	3072.00	2780	20230926	-32.99	1800	20230727	3.50	2440	-23.65	20240109	1822	2.25	20240405	2780	-32.99	20230926	1800	3.50	20230727	1.42	N	004270	500	181 억	34451	N	N	1	N	N
101	20240412	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	7	2	0.38	31822326	17185	39.87	1850	1859	1840	2400	1295	1849	1851.75	0.10	4097	1877	1863	1854	1840	1831	1858	1835	181	551	500	1180	1	1	36212160	672	-6.63	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.24	1800	20230727	3.11	2440	-23.93	20240109	1822	1.87	20240405	2780	-33.24	20230926	1800	3.11	20230727	1.42	N	004270	500	181 억	34451	N	N	1	N	N
102	20240412	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	5	2	0.27	24997170	13504	31.33	1850	1859	1840	2400	1295	1849	1851.09	0.10	3724	1877	1863	1854	1840	1831	1858	1835	181	551	500	1180	1	1	36212160	671	-6.62	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.31	1800	20230727	3.00	2440	-24.02	20240109	1822	1.76	20240405	2780	-33.31	20230926	1800	3.00	20230727	1.42	N	004270	500	181 억	34451	N	N	1	N	N
103	20240412	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	8	2	0.43	18691574	10104	23.44	1850	1859	1840	2400	1295	1849	1849.92	0.10	2524	1877	1863	1854	1840	1831	1858	1835	181	551	500	1180	1	1	36212160	672	-6.63	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.20	1800	20230727	3.17	2440	-23.89	20240109	1822	1.92	20240405	2780	-33.20	20230926	1800	3.17	20230727	1.42	N	004270	500	181 억	34451	N	N	1	N	N
104	20240412	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	1848	-1	5	-0.05	11103602	6015	13.95	1850	1859	1840	2400	1295	1849	1845.99	0.10	175	1877	1863	1854	1840	1831	1858	1835	181	551	500	1180	1	1	36212160	669	-6.60	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.53	1800	20230727	2.67	2440	-24.26	20240109	1822	1.43	20240405	2780	-33.53	20230926	1800	2.67	20230727	1.42	N	004270	500	181 억	34451	N	N	1	N	N
105	20240412	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	1	2	0.05	222000	120	0.28	1850	1850	1850	2400	1295	1849	1850.00	0.10	-17	1877	1863	1854	1840	1831	1858	1835	181	551	500	1180	1	1	36212160	670	-6.61	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.45	1800	20230727	2.78	2440	-24.18	20240109	1822	1.54	20240405	2780	-33.45	20230926	1800	2.78	20230727	1.42	N	004270	500	181 억	34451	N	N	1	N	N
106	20240411	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	1849	-29	5	-1.54	79851128	43089	84.61	1859	1868	1845	2440	1315	1878	1853.17	0.11	-3115	1926	1901	1867	1842	1808	1885	1826	181	562	500	1200	1	1	36212160	670	-6.60	0.60	12	0.12	-280.00	3072.00	2780	20230926	-33.49	1800	20230727	2.72	2440	-24.22	20240109	1822	1.48	20240405	2780	-33.49	20230926	1800	2.72	20230727	1.47	N	004270	500	181 억	38236	N	N	1	N	N
107	20240411	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	-23	5	-1.22	73273389	39535	77.63	1859	1868	1845	2440	1315	1878	1853.38	0.11	-2757	1926	1901	1867	1842	1808	1885	1826	181	562	500	1200	1	1	36212160	672	-6.62	0.60	12	0.11	-280.00	3072.00	2780	20230926	-33.27	1800	20230727	3.06	2440	-23.98	20240109	1822	1.81	20240405	2780	-33.27	20230926	1800	3.06	20230727	1.47	N	004270	500	181 억	38236	N	N	158	N	N
108	20240411	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	-21	5	-1.12	64822764	34980	68.69	1859	1868	1845	2440	1315	1878	1853.14	0.11	-1770	1926	1901	1867	1842	1808	1885	1826	181	562	500	1200	1	1	36212160	672	-6.63	0.60	12	0.10	-280.00	3072.00	2780	20230926	-33.20	1800	20230727	3.17	2440	-23.89	20240109	1822	1.92	20240405	2780	-33.20	20230926	1800	3.17	20230727	1.47	N	004270	500	181 억	38236	N	N	158	N	N
109	20240411	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	-21	5	-1.12	57750838	31169	61.20	1859	1868	1845	2440	1315	1878	1852.83	0.11	-1495	1926	1901	1867	1842	1808	1885	1826	181	562	500	1200	1	1	36212160	672	-6.63	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.20	1800	20230727	3.17	2440	-23.89	20240109	1822	1.92	20240405	2780	-33.20	20230926	1800	3.17	20230727	1.47	N	004270	500	181 억	38236	N	N	158	N	N
110	20240411	120147	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	-26	5	-1.38	53673473	28971	56.89	1859	1868	1845	2440	1315	1878	1852.66	0.11	-1141	1926	1901	1867	1842	1808	1885	1826	181	562	500	1200	1	1	36212160	671	-6.61	0.60	12	0.08	-280.00	3072.00	2780	20230926	-33.38	1800	20230727	2.89	2440	-24.10	20240109	1822	1.65	20240405	2780	-33.38	20230926	1800	2.89	20230727	1.47	N	004270	500	181 억	38236	N	N	158	N	N
111	20240411	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	-21	5	-1.12	44370723	23955	47.04	1859	1868	1845	2440	1315	1878	1852.25	0.11	-878	1926	1901	1867	1842	1808	1885	1826	181	562	500	1200	1	1	36212160	672	-6.63	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.20	1800	20230727	3.17	2440	-23.89	20240109	1822	1.92	20240405	2780	-33.20	20230926	1800	3.17	20230727	1.47	N	004270	500	181 억	38236	N	N	158	N	N
112	20240411	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	-22	5	-1.17	34311206	18532	36.39	1859	1868	1845	2440	1315	1878	1851.46	0.11	-837	1926	1901	1867	1842	1808	1885	1826	181	562	500	1200	1	1	36212160	672	-6.63	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.24	1800	20230727	3.11	2440	-23.93	20240109	1822	1.87	20240405	2780	-33.24	20230926	1800	3.11	20230727	1.47	N	004270	500	181 억	38236	N	N	158	N	N
113	20240411	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	1868	-10	5	-0.53	3158530	1701	3.34	1859	1868	1853	2440	1315	1878	1856.87	0.11	273	1926	1901	1867	1842	1808	1885	1826	181	562	500	1200	1	1	36212160	676	-6.67	0.61	12	0.00	-280.00	3072.00	2780	20230926	-32.81	1800	20230727	3.78	2440	-23.44	20240109	1822	2.52	20240405	2780	-32.81	20230926	1800	3.78	20230727	1.47	N	004270	500	181 억	38236	N	N	158	N	N
114	20240409	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	1878	-2	5	-0.11	95317690	50903	52.66	1879	1892	1833	2440	1316	1880	1872.54	0.12	-6592	1922	1900	1870	1848	1818	1912	1860	181	560	500	1200	1	1	36212160	680	-6.71	0.61	12	0.14	-280.00	3072.00	2780	20230926	-32.45	1800	20230727	4.33	2440	-23.03	20240109	1822	3.07	20240405	2780	-32.45	20230926	1800	4.33	20230727	1.50	N	004270	500	181 억	44636	N	N	158	N	N
115	20240409	150146	57	100.00	KOSPI		유통업	N	N	N	N	N	1875	-5	5	-0.27	85575380	45714	47.29	1879	1892	1833	2440	1316	1880	1871.97	0.12	-6331	1922	1900	1870	1848	1818	1912	1860	181	560	500	1200	1	1	36212160	679	-6.70	0.61	12	0.13	-280.00	3072.00	2780	20230926	-32.55	1800	20230727	4.17	2440	-23.16	20240109	1822	2.91	20240405	2780	-32.55	20230926	1800	4.17	20230727	1.50	N	004270	500	181 억	44636	N	N	1	N	N
116	20240409	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	1875	-5	5	-0.27	67156302	35871	37.11	1879	1892	1833	2440	1316	1880	1872.16	0.12	-5889	1922	1900	1870	1848	1818	1912	1860	181	560	500	1200	1	1	36212160	679	-6.70	0.61	12	0.10	-280.00	3072.00	2780	20230926	-32.55	1800	20230727	4.17	2440	-23.16	20240109	1822	2.91	20240405	2780	-32.55	20230926	1800	4.17	20230727	1.50	N	004270	500	181 억	44636	N	N	1	N	N
117	20240409	130146	57	100.00	KOSPI		유통업	N	N	N	N	N	1866	-14	5	-0.74	62019722	33128	34.27	1879	1892	1833	2440	1316	1880	1872.12	0.12	-6131	1922	1900	1870	1848	1818	1912	1860	181	560	500	1200	1	1	36212160	676	-6.66	0.61	12	0.09	-280.00	3072.00	2780	20230926	-32.88	1800	20230727	3.67	2440	-23.52	20240109	1822	2.41	20240405	2780	-32.88	20230926	1800	3.67	20230727	1.50	N	004270	500	181 억	44636	N	N	1	N	N
118	20240409	120146	57	100.00	KOSPI		유통업	N	N	N	N	N	1877	-3	5	-0.16	60695098	32420	33.54	1879	1892	1833	2440	1316	1880	1872.15	0.12	-6133	1922	1900	1870	1848	1818	1912	1860	181	560	500	1200	1	1	36212160	680	-6.70	0.61	12	0.09	-280.00	3072.00	2780	20230926	-32.48	1800	20230727	4.28	2440	-23.07	20240109	1822	3.02	20240405	2780	-32.48	20230926	1800	4.28	20230727	1.50	N	004270	500	181 억	44636	N	N	1	N	N
119	20240409	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1872	-8	5	-0.43	23521131	12500	12.93	1879	1892	1871	2440	1316	1880	1881.69	0.12	-760	1922	1900	1870	1848	1818	1912	1860	181	560	500	1200	1	1	36212160	678	-6.69	0.61	12	0.03	-280.00	3072.00	2780	20230926	-32.66	1800	20230727	4.00	2440	-23.28	20240109	1822	2.74	20240405	2780	-32.66	20230926	1800	4.00	20230727	1.50	N	004270	500	181 억	44636	N	N	1	N	N
120	20240409	100146	57	100.00	KOSPI		유통업	N	N	N	N	N	1885	5	2	0.27	16986932	9015	9.33	1879	1892	1879	2440	1316	1880	1884.30	0.12	-62	1922	1900	1870	1848	1818	1912	1860	181	560	500	1200	1	1	36212160	683	-6.73	0.61	12	0.02	-280.00	3072.00	2780	20230926	-32.19	1800	20230727	4.72	2440	-22.75	20240109	1822	3.46	20240405	2780	-32.19	20230926	1800	4.72	20230727	1.50	N	004270	500	181 억	44636	N	N	1	N	N
121	20240409	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	1879	-1	5	-0.05	353252	188	0.19	1879	1879	1879	2440	1316	1880	1879.00	0.12	0	1922	1900	1870	1848	1818	1912	1860	181	560	500	1200	1	1	36212160	680	-6.71	0.61	12	0.00	-280.00	3072.00	2780	20230926	-32.41	1800	20230727	4.39	2440	-22.99	20240109	1822	3.13	20240405	2780	-32.41	20230926	1800	4.39	20230727	1.50	N	004270	500	181 억	44636	N	N	1	N	N
122	20240408	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	1880	40	2	2.17	179770219	96143	110.77	1840	1892	1840	2390	1288	1840	1869.82	0.09	16710	1874	1856	1839	1821	1804	1857	1822	181	550	500	1170	1	1	36212160	681	-6.71	0.61	12	0.27	-280.00	3072.00	2780	20230926	-32.37	1800	20230727	4.44	2440	-22.95	20240109	1822	3.18	20240405	2780	-32.37	20230926	1800	4.44	20230727	1.50	N	004270	500	181 억	32345	N	N	1	N	N
123	20240408	150146	57	100.00	KOSPI		유통업	N	N	N	N	N	1869	29	2	1.58	157184272	84034	96.82	1840	1892	1840	2390	1288	1840	1870.48	0.09	14871	1874	1856	1839	1821	1804	1857	1822	181	550	500	1170	1	1	36212160	677	-6.67	0.61	12	0.23	-280.00	3072.00	2780	20230926	-32.77	1800	20230727	3.83	2440	-23.40	20240109	1822	2.58	20240405	2780	-32.77	20230926	1800	3.83	20230727	1.50	N	004270	500	181 억	32345	N	N	403	N	N
124	20240408	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	1871	31	2	1.68	142566898	76219	87.82	1840	1892	1840	2390	1288	1840	1870.49	0.09	16033	1874	1856	1839	1821	1804	1857	1822	181	550	500	1170	1	1	36212160	678	-6.68	0.61	12	0.21	-280.00	3072.00	2780	20230926	-32.70	1800	20230727	3.94	2440	-23.32	20240109	1822	2.69	20240405	2780	-32.70	20230926	1800	3.94	20230727	1.50	N	004270	500	181 억	32345	N	N	403	N	N
125	20240408	130146	57	100.00	KOSPI		유통업	N	N	N	N	N	1883	43	2	2.34	124513218	66581	76.71	1840	1892	1840	2390	1288	1840	1870.10	0.09	16449	1874	1856	1839	1821	1804	1857	1822	181	550	500	1170	1	1	36212160	682	-6.72	0.61	12	0.18	-280.00	3072.00	2780	20230926	-32.27	1800	20230727	4.61	2440	-22.83	20240109	1822	3.35	20240405	2780	-32.27	20230926	1800	4.61	20230727	1.50	N	004270	500	181 억	32345	N	N	403	N	N
126	20240408	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	1888	48	2	2.61	106396709	56921	65.58	1840	1892	1840	2390	1288	1840	1869.20	0.09	14845	1874	1856	1839	1821	1804	1857	1822	181	550	500	1170	1	1	36212160	684	-6.74	0.61	12	0.16	-280.00	3072.00	2780	20230926	-32.09	1800	20230727	4.89	2440	-22.62	20240109	1822	3.62	20240405	2780	-32.09	20230926	1800	4.89	20230727	1.50	N	004270	500	181 억	32345	N	N	403	N	N
127	20240408	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1870	30	2	1.63	58299714	31289	36.05	1840	1872	1840	2390	1288	1840	1863.27	0.09	9882	1874	1856	1839	1821	1804	1857	1822	181	550	500	1170	1	1	36212160	677	-6.68	0.61	12	0.09	-280.00	3072.00	2780	20230926	-32.73	1800	20230727	3.89	2440	-23.36	20240109	1822	2.63	20240405	2780	-32.73	20230926	1800	3.89	20230727	1.50	N	004270	500	181 억	32345	N	N	403	N	N
128	20240408	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	1866	26	2	1.41	43014141	23105	26.62	1840	1870	1840	2390	1288	1840	1861.68	0.09	7458	1874	1856	1839	1821	1804	1857	1822	181	550	500	1170	1	1	36212160	676	-6.66	0.61	12	0.06	-280.00	3072.00	2780	20230926	-32.88	1800	20230727	3.67	2440	-23.52	20240109	1822	2.41	20240405	2780	-32.88	20230926	1800	3.67	20230727	1.50	N	004270	500	181 억	32345	N	N	403	N	N
129	20240408	090146	57	100.00	KOSPI		유통업	N	N	N	N	N	1853	13	2	0.71	681827	370	0.43	1840	1853	1840	2390	1288	1840	1842.78	0.09	81	1874	1856	1839	1821	1804	1857	1822	181	550	500	1170	1	1	36212160	671	-6.62	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.35	1800	20230727	2.94	2440	-24.06	20240109	1822	1.70	20240405	2780	-33.35	20230926	1800	2.94	20230727	1.50	N	004270	500	181 억	32345	N	N	403	N	N
130	20240405	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	1840	-15	5	-0.81	159514197	86661	182.71	1840	1857	1822	2410	1299	1855	1840.16	0.08	-3004	1873	1863	1857	1847	1841	1869	1853	181	555	500	1180	1	1	36212160	666	-6.57	0.60	12	0.24	-280.00	3072.00	2780	20230926	-33.81	1800	20230727	2.22	2440	-24.59	20240109	1822	0.99	20240405	2780	-33.81	20230926	1800	2.22	20230727	1.49	N	004270	500	181 억	27758	N	N	403	N	N
131	20240405	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	1847	-8	5	-0.43	143423178	77922	164.29	1840	1857	1822	2410	1299	1855	1840.02	0.08	-3839	1873	1863	1857	1847	1841	1869	1853	181	555	500	1180	1	1	36212160	669	-6.60	0.60	12	0.22	-280.00	3072.00	2780	20230926	-33.56	1800	20230727	2.61	2440	-24.30	20240109	1822	1.37	20240405	2780	-33.56	20230926	1800	2.61	20230727	1.49	N	004270	500	181 억	27758	N	N	6	N	N
132	20240405	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	-16	5	-0.86	130099712	70710	149.08	1840	1857	1822	2410	1299	1855	1839.24	0.08	-1575	1873	1863	1857	1847	1841	1869	1853	181	555	500	1180	1	1	36212160	666	-6.57	0.60	12	0.20	-280.00	3072.00	2780	20230926	-33.85	1800	20230727	2.17	2440	-24.63	20240109	1822	0.93	20240405	2780	-33.85	20230926	1800	2.17	20230727	1.49	N	004270	500	181 억	27758	N	N	6	N	N
133	20240405	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	1837	-18	5	-0.97	124776278	67817	142.98	1840	1857	1822	2410	1299	1855	1839.20	0.08	-897	1873	1863	1857	1847	1841	1869	1853	181	555	500	1180	1	1	36212160	665	-6.56	0.60	12	0.19	-280.00	3072.00	2780	20230926	-33.92	1800	20230727	2.06	2440	-24.71	20240109	1822	0.82	20240405	2780	-33.92	20230926	1800	2.06	20230727	1.49	N	004270	500	181 억	27758	N	N	6	N	N
134	20240405	120146	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	-17	5	-0.92	121785569	66188	139.55	1840	1857	1822	2410	1299	1855	1839.28	0.08	122	1873	1863	1857	1847	1841	1869	1853	181	555	500	1180	1	1	36212160	666	-6.56	0.60	12	0.18	-280.00	3072.00	2780	20230926	-33.88	1800	20230727	2.11	2440	-24.67	20240109	1822	0.88	20240405	2780	-33.88	20230926	1800	2.11	20230727	1.49	N	004270	500	181 억	27758	N	N	6	N	N
135	20240405	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	-25	5	-1.35	117484488	63857	134.63	1840	1857	1822	2410	1299	1855	1839.06	0.08	1593	1873	1863	1857	1847	1841	1869	1853	181	555	500	1180	1	1	36212160	663	-6.54	0.60	12	0.18	-280.00	3072.00	2780	20230926	-34.17	1800	20230727	1.67	2440	-25.00	20240109	1822	0.44	20240405	2780	-34.17	20230926	1800	1.67	20230727	1.49	N	004270	500	181 억	27758	N	N	6	N	N
136	20240405	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	1845	-10	5	-0.54	73308530	39754	83.82	1840	1857	1839	2410	1299	1855	1843.16	0.08	2653	1873	1863	1857	1847	1841	1869	1853	181	555	500	1180	1	1	36212160	668	-6.59	0.60	12	0.11	-280.00	3072.00	2780	20230926	-33.63	1800	20230727	2.50	2440	-24.39	20240109	1839	0.33	20240405	2780	-33.63	20230926	1800	2.50	20230727	1.49	N	004270	500	181 억	27758	N	N	6	N	N
137	20240405	090146	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	0	3	0.00	12849112	6953	14.66	1840	1855	1840	2410	1299	1855	1842.70	0.08	817	1873	1863	1857	1847	1841	1869	1853	181	555	500	1180	1	1	36212160	672	-6.62	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.27	1800	20230727	3.06	2440	-23.98	20240109	1840	0.82	20240405	2780	-33.27	20230926	1800	3.06	20230727	1.49	N	004270	500	181 억	27758	N	N	6	N	N
138	20240404	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	5	2	0.27	86707125	46749	39.70	1853	1867	1851	2405	1295	1850	1854.74	0.09	-4829	1898	1874	1862	1838	1826	1868	1832	181	555	500	1180	1	1	36212160	672	-6.62	0.60	12	0.13	-280.00	3072.00	2780	20230926	-33.27	1800	20230727	3.06	2440	-23.98	20240109	1850	0.27	20240403	2780	-33.27	20230926	1800	3.06	20230727	1.47	N	004270	500	181 억	32587	N	N	6	N	N
139	20240404	150146	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	4	2	0.22	78757203	42459	36.06	1853	1867	1851	2405	1295	1850	1854.90	0.09	-4868	1898	1874	1862	1838	1826	1868	1832	181	555	500	1180	1	1	36212160	671	-6.62	0.60	12	0.12	-280.00	3072.00	2780	20230926	-33.31	1800	20230727	3.00	2440	-24.02	20240109	1850	0.22	20240403	2780	-33.31	20230926	1800	3.00	20230727	1.47	N	004270	500	181 억	32587	N	N	13	N	N
140	20240404	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	5	2	0.27	57866714	31179	26.48	1853	1867	1851	2405	1295	1850	1855.95	0.09	-4848	1898	1874	1862	1838	1826	1868	1832	181	555	500	1180	1	1	36212160	672	-6.62	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.27	1800	20230727	3.06	2440	-23.98	20240109	1850	0.27	20240403	2780	-33.27	20230926	1800	3.06	20230727	1.47	N	004270	500	181 억	32587	N	N	13	N	N
141	20240404	130143	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	5	2	0.27	45629487	24577	20.87	1853	1867	1851	2405	1295	1850	1856.59	0.09	-5005	1898	1874	1862	1838	1826	1868	1832	181	555	500	1180	1	1	36212160	672	-6.62	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.27	1800	20230727	3.06	2440	-23.98	20240109	1850	0.27	20240403	2780	-33.27	20230926	1800	3.06	20230727	1.47	N	004270	500	181 억	32587	N	N	13	N	N
142	20240404	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	6	2	0.32	40458793	21788	18.50	1853	1867	1851	2405	1295	1850	1856.93	0.09	-5005	1898	1874	1862	1838	1826	1868	1832	181	555	500	1180	1	1	36212160	672	-6.63	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.24	1800	20230727	3.11	2440	-23.93	20240109	1850	0.32	20240403	2780	-33.24	20230926	1800	3.11	20230727	1.47	N	004270	500	181 억	32587	N	N	13	N	N
143	20240404	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	4	2	0.22	34001057	18304	15.54	1853	1867	1851	2405	1295	1850	1857.58	0.09	-4618	1898	1874	1862	1838	1826	1868	1832	181	555	500	1180	1	1	36212160	671	-6.62	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.31	1800	20230727	3.00	2440	-24.02	20240109	1850	0.22	20240403	2780	-33.31	20230926	1800	3.00	20230727	1.47	N	004270	500	181 억	32587	N	N	13	N	N
144	20240404	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	1863	13	2	0.70	10892785	5849	4.97	1853	1867	1853	2405	1295	1850	1862.33	0.09	-188	1898	1874	1862	1838	1826	1868	1832	181	555	500	1180	1	1	36212160	675	-6.65	0.61	12	0.02	-280.00	3072.00	2780	20230926	-32.99	1800	20230727	3.50	2440	-23.65	20240109	1850	0.70	20240403	2780	-32.99	20230926	1800	3.50	20230727	1.47	N	004270	500	181 억	32587	N	N	13	N	N
145	20240404	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	1853	3	2	0.16	935765	505	0.43	1853	1853	1853	2405	1295	1850	1853.00	0.09	0	1898	1874	1862	1838	1826	1868	1832	181	555	500	1180	1	1	36212160	671	-6.62	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.35	1800	20230727	2.94	2440	-24.06	20240109	1850	0.16	20240403	2780	-33.35	20230926	1800	2.94	20230727	1.47	N	004270	500	181 억	32587	N	N	13	N	N
146	20240403	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	-36	5	-1.91	218702627	117593	84.86	1886	1886	1850	2450	1321	1886	1859.89	0.19	-26485	1940	1912	1899	1871	1858	1906	1865	181	564	500	1200	1	1	36212160	670	-6.61	0.60	12	0.32	-280.00	3072.00	2780	20230926	-33.45	1800	20230727	2.78	2440	-24.18	20240109	1850	0.00	20240403	2780	-33.45	20230926	1800	2.78	20230727	1.49	N	004270	500	181 억	69214	N	N	13	N	N
147	20240403	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	1852	-34	5	-1.80	188706913	101384	73.17	1886	1886	1850	2450	1321	1886	1861.31	0.19	-26846	1940	1912	1899	1871	1858	1906	1865	181	564	500	1200	1	1	36212160	671	-6.61	0.60	12	0.28	-280.00	3072.00	2780	20230926	-33.38	1800	20230727	2.89	2440	-24.10	20240109	1850	0.11	20240403	2780	-33.38	20230926	1800	2.89	20230727	1.49	N	004270	500	181 억	69214	N	N	64	N	N
148	20240403	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	-29	5	-1.54	149256953	80089	57.80	1886	1886	1850	2450	1321	1886	1863.64	0.19	-19588	1940	1912	1899	1871	1858	1906	1865	181	564	500	1200	1	1	36212160	672	-6.63	0.60	12	0.22	-280.00	3072.00	2780	20230926	-33.20	1800	20230727	3.17	2440	-23.89	20240109	1850	0.38	20240403	2780	-33.20	20230926	1800	3.17	20230727	1.49	N	004270	500	181 억	69214	N	N	64	N	N
149	20240403	130144	57	100.00	KOSPI		유통업	N	N	N	N	N	1859	-27	5	-1.43	142269341	76328	55.08	1886	1886	1850	2450	1321	1886	1863.92	0.19	-19588	1940	1912	1899	1871	1858	1906	1865	181	564	500	1200	1	1	36212160	673	-6.64	0.61	12	0.21	-280.00	3072.00	2780	20230926	-33.13	1800	20230727	3.28	2440	-23.81	20240109	1850	0.49	20240403	2780	-33.13	20230926	1800	3.28	20230727	1.49	N	004270	500	181 억	69214	N	N	64	N	N
150	20240403	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	-32	5	-1.70	127113620	68152	49.18	1886	1886	1850	2450	1321	1886	1865.15	0.19	-18427	1940	1912	1899	1871	1858	1906	1865	181	564	500	1200	1	1	36212160	671	-6.62	0.60	12	0.19	-280.00	3072.00	2780	20230926	-33.31	1800	20230727	3.00	2440	-24.02	20240109	1850	0.22	20240403	2780	-33.31	20230926	1800	3.00	20230727	1.49	N	004270	500	181 억	69214	N	N	64	N	N
151	20240403	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	1863	-23	5	-1.22	75871506	40547	29.26	1886	1886	1863	2450	1321	1886	1871.20	0.19	-10833	1940	1912	1899	1871	1858	1906	1865	181	564	500	1200	1	1	36212160	675	-6.65	0.61	12	0.11	-280.00	3072.00	2780	20230926	-32.99	1800	20230727	3.50	2440	-23.65	20240109	1863	0.00	20240403	2780	-32.99	20230926	1800	3.50	20230727	1.49	N	004270	500	181 억	69214	N	N	64	N	N
152	20240403	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	1870	-16	5	-0.85	56041279	29920	21.59	1886	1886	1863	2450	1321	1886	1873.03	0.19	-8857	1940	1912	1899	1871	1858	1906	1865	181	564	500	1200	1	1	36212160	677	-6.68	0.61	12	0.08	-280.00	3072.00	2780	20230926	-32.73	1800	20230727	3.89	2440	-23.36	20240109	1863	0.38	20240403	2780	-32.73	20230926	1800	3.89	20230727	1.49	N	004270	500	181 억	69214	N	N	64	N	N
153	20240403	090143	57	100.00	KOSPI		유통업	N	N	N	N	N	1886	0	3	0.00	5952643	3159	2.28	1886	1886	1882	2450	1321	1886	1884.34	0.19	-1220	1940	1912	1899	1871	1858	1906	1865	181	564	500	1200	1	1	36212160	683	-6.74	0.61	12	0.01	-280.00	3072.00	2780	20230926	-32.16	1800	20230727	4.78	2440	-22.70	20240109	1882	0.21	20240403	2780	-32.16	20230926	1800	4.78	20230727	1.49	N	004270	500	181 억	69214	N	N	64	N	N
154	20240402	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	1886	-19	5	-1.00	260487801	137827	76.61	1889	1927	1886	2475	1334	1905	1889.99	0.23	-14446	1948	1926	1915	1893	1882	1937	1904	181	570	500	1210	1	1	36212160	683	-6.74	0.61	12	0.38	-280.00	3072.00	2780	20230926	-32.16	1800	20230727	4.78	2440	-22.70	20240109	1885	0.05	20240325	2780	-32.16	20230926	1800	4.78	20230727	1.32	N	004270	500	181 억	83684	N	N	64	N	N
155	20240402	150143	57	100.00	KOSPI		유통업	N	N	N	N	N	1888	-17	5	-0.89	236330303	125038	69.50	1889	1927	1886	2475	1334	1905	1890.07	0.23	-12660	1948	1926	1915	1893	1882	1937	1904	181	570	500	1210	1	1	36212160	684	-6.74	0.61	12	0.35	-280.00	3072.00	2780	20230926	-32.09	1800	20230727	4.89	2440	-22.62	20240109	1885	0.16	20240325	2780	-32.09	20230926	1800	4.89	20230727	1.32	N	004270	500	181 억	83684	N	N	0	N	N
156	20240402	140144	57	100.00	KOSPI		유통업	N	N	N	N	N	1894	-11	5	-0.58	224981958	119026	66.16	1889	1927	1886	2475	1334	1905	1890.19	0.23	-12694	1948	1926	1915	1893	1882	1937	1904	181	570	500	1210	1	1	36212160	686	-6.76	0.62	12	0.33	-280.00	3072.00	2780	20230926	-31.87	1800	20230727	5.22	2440	-22.38	20240109	1885	0.48	20240325	2780	-31.87	20230926	1800	5.22	20230727	1.32	N	004270	500	181 억	83684	N	N	0	N	N
157	20240402	130143	57	100.00	KOSPI		유통업	N	N	N	N	N	1895	-10	5	-0.52	207504105	109762	61.01	1889	1927	1886	2475	1334	1905	1890.49	0.23	-12631	1948	1926	1915	1893	1882	1937	1904	181	570	500	1210	1	1	36212160	686	-6.77	0.62	12	0.30	-280.00	3072.00	2780	20230926	-31.83	1800	20230727	5.28	2440	-22.34	20240109	1885	0.53	20240325	2780	-31.83	20230926	1800	5.28	20230727	1.32	N	004270	500	181 억	83684	N	N	0	N	N
158	20240402	120143	57	100.00	KOSPI		유통업	N	N	N	N	N	1890	-15	5	-0.79	190887839	100969	56.12	1889	1927	1886	2475	1334	1905	1890.56	0.23	-17001	1948	1926	1915	1893	1882	1937	1904	181	570	500	1210	1	1	36212160	684	-6.75	0.62	12	0.28	-280.00	3072.00	2780	20230926	-32.01	1800	20230727	5.00	2440	-22.54	20240109	1885	0.27	20240325	2780	-32.01	20230926	1800	5.00	20230727	1.32	N	004270	500	181 억	83684	N	N	0	N	N
159	20240402	110143	57	100.00	KOSPI		유통업	N	N	N	N	N	1888	-17	5	-0.89	178786579	94560	52.56	1889	1927	1886	2475	1334	1905	1890.72	0.23	-17294	1948	1926	1915	1893	1882	1937	1904	181	570	500	1210	1	1	36212160	684	-6.74	0.61	12	0.26	-280.00	3072.00	2780	20230926	-32.09	1800	20230727	4.89	2440	-22.62	20240109	1885	0.16	20240325	2780	-32.09	20230926	1800	4.89	20230727	1.32	N	004270	500	181 억	83684	N	N	0	N	N
160	20240402	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	1894	-11	5	-0.58	116515419	61579	34.23	1889	1927	1886	2475	1334	1905	1892.13	0.23	-7256	1948	1926	1915	1893	1882	1937	1904	181	570	500	1210	1	1	36212160	686	-6.76	0.62	12	0.17	-280.00	3072.00	2780	20230926	-31.87	1800	20230727	5.22	2440	-22.38	20240109	1885	0.48	20240325	2780	-31.87	20230926	1800	5.22	20230727	1.32	N	004270	500	181 억	83684	N	N	0	N	N
161	20240402	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	1900	-5	5	-0.26	36266879	19171	10.66	1889	1927	1889	2475	1334	1905	1891.76	0.23	841	1948	1926	1915	1893	1882	1937	1904	181	570	500	1210	1	1	36212160	688	-6.79	0.62	12	0.05	-280.00	3072.00	2780	20230926	-31.65	1800	20230727	5.56	2440	-22.13	20240109	1885	0.80	20240325	2780	-31.65	20230926	1800	5.56	20230727	1.32	N	004270	500	181 억	83684	N	N	0	N	N
162	20240401	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	1905	-1	5	-0.05	342125331	178064	53.26	1904	1937	1904	2475	1335	1906	1921.45	0.12	33891	1955	1930	1911	1886	1867	1921	1877	181	569	500	1210	1	1	36212160	690	-6.80	0.62	12	0.49	-280.00	3072.00	2780	20230926	-31.47	1800	20230727	5.83	2440	-21.93	20240109	1885	1.06	20240325	2780	-31.47	20230926	1800	5.83	20230727	1.33	N	004270	500	181 억	43903	N	N	0	N	N
163	20240401	150142	57	100.00	KOSPI		유통업	N	N	N	N	N	1913	7	2	0.37	270094140	140346	41.98	1904	1937	1904	2475	1335	1906	1924.50	0.12	24798	1955	1930	1911	1886	1867	1921	1877	181	569	500	1210	1	1	36212160	693	-6.83	0.62	12	0.39	-280.00	3072.00	2780	20230926	-31.19	1800	20230727	6.28	2440	-21.60	20240109	1885	1.49	20240325	2780	-31.19	20230926	1800	6.28	20230727	1.33	N	004270	500	181 억	43903	N	N	0	N	N
164	20240401	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	1915	9	2	0.47	251438663	130611	39.07	1904	1937	1904	2475	1335	1906	1925.11	0.12	22864	1955	1930	1911	1886	1867	1921	1877	181	569	500	1210	1	1	36212160	693	-6.84	0.62	12	0.36	-280.00	3072.00	2780	20230926	-31.12	1800	20230727	6.39	2440	-21.52	20240109	1885	1.59	20240325	2780	-31.12	20230926	1800	6.39	20230727	1.33	N	004270	500	181 억	43903	N	N	0	N	N
165	20240401	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	1923	17	2	0.89	225423772	117037	35.01	1904	1937	1904	2475	1335	1906	1926.11	0.12	22764	1955	1930	1911	1886	1867	1921	1877	181	569	500	1210	1	1	36212160	696	-6.87	0.63	12	0.32	-280.00	3072.00	2780	20230926	-30.83	1800	20230727	6.83	2440	-21.19	20240109	1885	2.02	20240325	2780	-30.83	20230926	1800	6.83	20230727	1.33	N	004270	500	181 억	43903	N	N	0	N	N
166	20240401	120143	57	100.00	KOSPI		유통업	N	N	N	N	N	1923	17	2	0.89	208901516	108434	32.43	1904	1937	1904	2475	1335	1906	1926.55	0.12	22384	1955	1930	1911	1886	1867	1921	1877	181	569	500	1210	1	1	36212160	696	-6.87	0.63	12	0.30	-280.00	3072.00	2780	20230926	-30.83	1800	20230727	6.83	2440	-21.19	20240109	1885	2.02	20240325	2780	-30.83	20230926	1800	6.83	20230727	1.33	N	004270	500	181 억	43903	N	N	0	N	N
167	20240401	110143	57	100.00	KOSPI		유통업	N	N	N	N	N	1926	20	2	1.05	187361143	97239	29.08	1904	1937	1904	2475	1335	1906	1926.83	0.12	22186	1955	1930	1911	1886	1867	1921	1877	181	569	500	1210	1	1	36212160	697	-6.88	0.63	12	0.27	-280.00	3072.00	2780	20230926	-30.72	1800	20230727	7.00	2440	-21.07	20240109	1885	2.18	20240325	2780	-30.72	20230926	1800	7.00	20230727	1.33	N	004270	500	181 억	43903	N	N	0	N	N
168	20240401	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	1932	26	2	1.36	132538680	68845	20.59	1904	1935	1904	2475	1335	1906	1925.20	0.12	22401	1955	1930	1911	1886	1867	1921	1877	181	569	500	1210	1	1	36212160	700	-6.90	0.63	12	0.19	-280.00	3072.00	2780	20230926	-30.50	1800	20230727	7.33	2440	-20.82	20240109	1885	2.49	20240325	2780	-30.50	20230926	1800	7.33	20230727	1.33	N	004270	500	181 억	43903	N	N	0	N	N
169	20240401	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	1927	21	2	1.10	26335024	13718	4.10	1904	1932	1904	2475	1335	1906	1919.84	0.12	2431	1955	1930	1911	1886	1867	1921	1877	181	569	500	1210	1	1	36212160	698	-6.88	0.63	12	0.04	-280.00	3072.00	2780	20230926	-30.68	1800	20230727	7.06	2440	-21.02	20240109	1885	2.23	20240325	2780	-30.68	20230926	1800	7.06	20230727	1.33	N	004270	500	181 억	43903	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History