KissMeData/004270/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	3	2	0.23	89676966	68899	76.78	1283	1315	1283	1683	907	1295	1301.57	0.34	0	7729	1313	1303	1298	1288	1283	1301	1286	181	388	500	770	1	1	36212160	470	-4.64	0.42	12	0.19	-280.00	3072.00	2605	20231117	-50.17	1220	20240909	6.39	2440	-46.80	20240109	1220	6.39	20240909	2605	-50.17	20231117	1220	6.39	20240909	1.24	N	004270	500	181 억		122923	N	N	1	N	00	N
3	20241031	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	11	2	0.85	79673291	61203	68.21	1283	1315	1283	1683	907	1295	1301.79	0.34	0	6372	1313	1303	1298	1288	1283	1301	1286	181	388	500	770	1	1	36212160	473	-4.66	0.43	12	0.17	-280.00	3072.00	2605	20231117	-49.87	1220	20240909	7.05	2440	-46.48	20240109	1220	7.05	20240909	2605	-49.87	20231117	1220	7.05	20240909	1.24	N	004270	500	181 억		122923	N	N	0	N	00	N
4	20241031	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	13	2	1.00	72125033	55400	61.74	1283	1315	1283	1683	907	1295	1301.90	0.34	0	2178	1313	1303	1298	1288	1283	1301	1286	181	388	500	770	1	1	36212160	474	-4.67	0.43	12	0.15	-280.00	3072.00	2605	20231117	-49.79	1220	20240909	7.21	2440	-46.39	20240109	1220	7.21	20240909	2605	-49.79	20231117	1220	7.21	20240909	1.24	N	004270	500	181 억		122923	N	N	0	N	00	N
5	20241031	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	13	2	1.00	56725012	43607	48.60	1283	1315	1283	1683	907	1295	1300.82	0.34	0	282	1313	1303	1298	1288	1283	1301	1286	181	388	500	770	1	1	36212160	474	-4.67	0.43	12	0.12	-280.00	3072.00	2605	20231117	-49.79	1220	20240909	7.21	2440	-46.39	20240109	1220	7.21	20240909	2605	-49.79	20231117	1220	7.21	20240909	1.24	N	004270	500	181 억		122923	N	N	0	N	00	N
6	20241031	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	1311	16	2	1.24	44358793	34142	38.05	1283	1315	1283	1683	907	1295	1299.24	0.34	0	-1099	1313	1303	1298	1288	1283	1301	1286	181	388	500	770	1	1	36212160	475	-4.68	0.43	12	0.09	-280.00	3072.00	2605	20231117	-49.67	1220	20240909	7.46	2440	-46.27	20240109	1220	7.46	20240909	2605	-49.67	20231117	1220	7.46	20240909	1.24	N	004270	500	181 억		122923	N	N	0	N	00	N
7	20241031	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	-4	5	-0.31	25513210	19698	21.95	1283	1312	1283	1683	907	1295	1295.22	0.34	0	-4417	1313	1303	1298	1288	1283	1301	1286	181	388	500	770	1	1	36212160	467	-4.61	0.42	12	0.05	-280.00	3072.00	2605	20231117	-50.44	1220	20240909	5.82	2440	-47.09	20240109	1220	5.82	20240909	2605	-50.44	20231117	1220	5.82	20240909	1.24	N	004270	500	181 억		122923	N	N	0	N	00	N
8	20241031	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	1	2	0.08	20088422	15497	17.27	1283	1312	1283	1683	907	1295	1296.28	0.34	0	-5606	1313	1303	1298	1288	1283	1301	1286	181	388	500	770	1	1	36212160	469	-4.63	0.42	12	0.04	-280.00	3072.00	2605	20231117	-50.25	1220	20240909	6.23	2440	-46.89	20240109	1220	6.23	20240909	2605	-50.25	20231117	1220	6.23	20240909	1.24	N	004270	500	181 억		122923	N	N	0	N	00	N
9	20241031	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1283	-12	5	-0.93	1190674	928	1.03	1283	1284	1283	1683	907	1295	1283.05	0.34	0	-92	1313	1303	1298	1288	1283	1301	1286	181	388	500	770	1	1	36212160	465	-4.58	0.42	12	0.00	-280.00	3072.00	2605	20231117	-50.75	1220	20240909	5.16	2440	-47.42	20240109	1220	5.16	20240909	2605	-50.75	20231117	1220	5.16	20240909	1.24	N	004270	500	181 억		122923	N	N	0	N	00	N
10	20241030	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	-5	5	-0.38	116376074	89622	110.33	1308	1308	1293	1690	910	1300	1298.52	0.36	0	-7919	1308	1303	1295	1290	1282	1306	1293	181	390	500	780	1	1	36212160	469	-4.62	0.42	12	0.25	-280.00	3072.00	2605	20231117	-50.29	1220	20240909	6.15	2440	-46.93	20240109	1220	6.15	20240909	2605	-50.29	20231117	1220	6.15	20240909	1.25	N	004270	500	181 억		130913	N	N	0	N	00	N
11	20241030	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	-4	5	-0.31	99816995	76831	94.58	1308	1308	1293	1690	910	1300	1299.17	0.36	0	-6910	1308	1303	1295	1290	1282	1306	1293	181	390	500	780	1	1	36212160	469	-4.63	0.42	12	0.21	-280.00	3072.00	2605	20231117	-50.25	1220	20240909	6.23	2440	-46.89	20240109	1220	6.23	20240909	2605	-50.25	20231117	1220	6.23	20240909	1.25	N	004270	500	181 억		130913	N	N	0	N	00	N
12	20241030	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	0	3	0.00	84349117	64904	79.90	1308	1308	1293	1690	910	1300	1299.60	0.36	0	-1573	1308	1303	1295	1290	1282	1306	1293	181	390	500	780	1	1	36212160	471	-4.64	0.42	12	0.18	-280.00	3072.00	2605	20231117	-50.10	1220	20240909	6.56	2440	-46.72	20240109	1220	6.56	20240909	2605	-50.10	20231117	1220	6.56	20240909	1.25	N	004270	500	181 억		130913	N	N	0	N	00	N
13	20241030	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	-3	5	-0.23	84225824	64809	79.78	1308	1308	1293	1690	910	1300	1299.60	0.36	0	-1573	1308	1303	1295	1290	1282	1306	1293	181	390	500	780	1	1	36212160	470	-4.63	0.42	12	0.18	-280.00	3072.00	2605	20231117	-50.21	1220	20240909	6.31	2440	-46.84	20240109	1220	6.31	20240909	2605	-50.21	20231117	1220	6.31	20240909	1.25	N	004270	500	181 억		130913	N	N	0	N	00	N
14	20241030	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	0	3	0.00	66891050	51460	63.35	1308	1308	1293	1690	910	1300	1299.86	0.36	0	830	1308	1303	1295	1290	1282	1306	1293	181	390	500	780	1	1	36212160	471	-4.64	0.42	12	0.14	-280.00	3072.00	2605	20231117	-50.10	1220	20240909	6.56	2440	-46.72	20240109	1220	6.56	20240909	2605	-50.10	20231117	1220	6.56	20240909	1.25	N	004270	500	181 억		130913	N	N	0	N	00	N
15	20241030	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	1303	3	2	0.23	50798887	39093	48.13	1308	1308	1293	1690	910	1300	1299.44	0.36	0	512	1308	1303	1295	1290	1282	1306	1293	181	390	500	780	1	1	36212160	472	-4.65	0.42	12	0.11	-280.00	3072.00	2605	20231117	-49.98	1220	20240909	6.80	2440	-46.60	20240109	1220	6.80	20240909	2605	-49.98	20231117	1220	6.80	20240909	1.25	N	004270	500	181 억		130913	N	N	0	N	00	N
16	20241030	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	-1	5	-0.08	15400756	11852	14.59	1308	1308	1293	1690	910	1300	1299.42	0.36	0	-1070	1308	1303	1295	1290	1282	1306	1293	181	390	500	780	1	1	36212160	470	-4.64	0.42	12	0.03	-280.00	3072.00	2605	20231117	-50.13	1220	20240909	6.48	2440	-46.76	20240109	1220	6.48	20240909	2605	-50.13	20231117	1220	6.48	20240909	1.25	N	004270	500	181 억		130913	N	N	0	N	00	N
17	20241030	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	-2	5	-0.15	3296663	2533	3.12	1308	1308	1297	1690	910	1300	1301.55	0.36	0	-1925	1308	1303	1295	1290	1282	1306	1293	181	390	500	780	1	1	36212160	470	-4.64	0.42	12	0.01	-280.00	3072.00	2605	20231117	-50.17	1220	20240909	6.39	2440	-46.80	20240109	1220	6.39	20240909	2605	-50.17	20231117	1220	6.39	20240909	1.25	N	004270	500	181 억		130913	N	N	0	N	00	N
18	20241029	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	1	2	0.08	104543116	80833	90.52	1288	1300	1287	1688	910	1299	1293.32	0.32	0	14790	1325	1312	1294	1281	1263	1318	1287	181	389	500	770	1	1	36212160	471	-4.64	0.42	12	0.22	-280.00	3072.00	2605	20231117	-50.10	1220	20240909	6.56	2440	-46.72	20240109	1220	6.56	20240909	2605	-50.10	20231117	1220	6.56	20240909	1.27	N	004270	500	181 억		116123	N	N	0	N	00	N
19	20241029	150200	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	-4	5	-0.31	87446975	67674	75.79	1288	1300	1287	1688	910	1299	1292.18	0.32	0	12202	1325	1312	1294	1281	1263	1318	1287	181	389	500	770	1	1	36212160	469	-4.62	0.42	12	0.19	-280.00	3072.00	2605	20231117	-50.29	1220	20240909	6.15	2440	-46.93	20240109	1220	6.15	20240909	2605	-50.29	20231117	1220	6.15	20240909	1.27	N	004270	500	181 억		116123	N	N	0	N	00	N
20	20241029	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	-7	5	-0.54	54620539	42375	47.45	1288	1297	1287	1688	910	1299	1288.98	0.32	0	-1581	1325	1312	1294	1281	1263	1318	1287	181	389	500	770	1	1	36212160	468	-4.61	0.42	12	0.12	-280.00	3072.00	2605	20231117	-50.40	1220	20240909	5.90	2440	-47.05	20240109	1220	5.90	20240909	2605	-50.40	20231117	1220	5.90	20240909	1.27	N	004270	500	181 억		116123	N	N	0	N	00	N
21	20241029	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1290	-9	5	-0.69	43619692	33841	37.90	1288	1297	1287	1688	910	1299	1288.96	0.32	0	-1582	1325	1312	1294	1281	1263	1318	1287	181	389	500	770	1	1	36212160	467	-4.61	0.42	12	0.09	-280.00	3072.00	2605	20231117	-50.48	1220	20240909	5.74	2440	-47.13	20240109	1220	5.74	20240909	2605	-50.48	20231117	1220	5.74	20240909	1.27	N	004270	500	181 억		116123	N	N	0	N	00	N
22	20241029	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	-8	5	-0.62	38305747	29719	33.28	1288	1297	1287	1688	910	1299	1288.93	0.32	0	-1582	1325	1312	1294	1281	1263	1318	1287	181	389	500	770	1	1	36212160	467	-4.61	0.42	12	0.08	-280.00	3072.00	2605	20231117	-50.44	1220	20240909	5.82	2440	-47.09	20240109	1220	5.82	20240909	2605	-50.44	20231117	1220	5.82	20240909	1.27	N	004270	500	181 억		116123	N	N	0	N	00	N
23	20241029	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-10	5	-0.77	31910332	24767	27.74	1288	1294	1287	1688	910	1299	1288.42	0.32	0	-1493	1325	1312	1294	1281	1263	1318	1287	181	389	500	770	1	1	36212160	467	-4.60	0.42	12	0.07	-280.00	3072.00	2605	20231117	-50.52	1220	20240909	5.66	2440	-47.17	20240109	1220	5.66	20240909	2605	-50.52	20231117	1220	5.66	20240909	1.27	N	004270	500	181 억		116123	N	N	0	N	00	N
24	20241029	100159	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-10	5	-0.77	23478469	18224	20.41	1288	1294	1287	1688	910	1299	1288.33	0.32	0	244	1325	1312	1294	1281	1263	1318	1287	181	389	500	770	1	1	36212160	467	-4.60	0.42	12	0.05	-280.00	3072.00	2605	20231117	-50.52	1220	20240909	5.66	2440	-47.17	20240109	1220	5.66	20240909	2605	-50.52	20231117	1220	5.66	20240909	1.27	N	004270	500	181 억		116123	N	N	0	N	00	N
25	20241028	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	4	2	0.31	113856024	88179	10.98	1276	1307	1276	1683	907	1295	1291.19	0.27	0	18268	1489	1392	1331	1234	1173	1361	1203	181	388	500	770	1	1	36212160	470	-4.64	0.42	12	0.24	-280.00	3072.00	2605	20231117	-50.13	1220	20240909	6.48	2440	-46.76	20240109	1220	6.48	20240909	2605	-50.13	20231117	1220	6.48	20240909	1.26	N	004270	500	181 억		97856	N	N	0	N	00	N
26	20241028	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	4	2	0.31	94780611	73436	9.15	1276	1307	1276	1683	907	1295	1290.66	0.27	0	17341	1489	1392	1331	1234	1173	1361	1203	181	388	500	770	1	1	36212160	470	-4.64	0.42	12	0.20	-280.00	3072.00	2605	20231117	-50.13	1220	20240909	6.48	2440	-46.76	20240109	1220	6.48	20240909	2605	-50.13	20231117	1220	6.48	20240909	1.26	N	004270	500	181 억		97856	N	N	0	N	00	N
27	20241028	140159	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	0	3	0.00	82528962	63981	7.97	1276	1307	1276	1683	907	1295	1289.90	0.27	0	13652	1489	1392	1331	1234	1173	1361	1203	181	388	500	770	1	1	36212160	469	-4.62	0.42	12	0.18	-280.00	3072.00	2605	20231117	-50.29	1220	20240909	6.15	2440	-46.93	20240109	1220	6.15	20240909	2605	-50.29	20231117	1220	6.15	20240909	1.26	N	004270	500	181 억		97856	N	N	0	N	00	N
28	20241028	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	1	2	0.08	72728498	56434	7.03	1276	1307	1276	1683	907	1295	1288.74	0.27	0	13115	1489	1392	1331	1234	1173	1361	1203	181	388	500	770	1	1	36212160	469	-4.63	0.42	12	0.16	-280.00	3072.00	2605	20231117	-50.25	1220	20240909	6.23	2440	-46.89	20240109	1220	6.23	20240909	2605	-50.25	20231117	1220	6.23	20240909	1.26	N	004270	500	181 억		97856	N	N	0	N	00	N
29	20241028	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	-3	5	-0.23	67538135	52430	6.53	1276	1307	1276	1683	907	1295	1288.16	0.27	0	11788	1489	1392	1331	1234	1173	1361	1203	181	388	500	770	1	1	36212160	468	-4.61	0.42	12	0.14	-280.00	3072.00	2605	20231117	-50.40	1220	20240909	5.90	2440	-47.05	20240109	1220	5.90	20240909	2605	-50.40	20231117	1220	5.90	20240909	1.26	N	004270	500	181 억		97856	N	N	0	N	00	N
30	20241028	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	0	3	0.00	55420968	43059	5.36	1276	1307	1276	1683	907	1295	1287.09	0.27	0	5365	1489	1392	1331	1234	1173	1361	1203	181	388	500	770	1	1	36212160	469	-4.62	0.42	12	0.12	-280.00	3072.00	2605	20231117	-50.29	1220	20240909	6.15	2440	-46.93	20240109	1220	6.15	20240909	2605	-50.29	20231117	1220	6.15	20240909	1.26	N	004270	500	181 억		97856	N	N	0	N	00	N
31	20241028	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	-3	5	-0.23	34153446	26535	3.31	1276	1307	1276	1683	907	1295	1287.11	0.27	0	2647	1489	1392	1331	1234	1173	1361	1203	181	388	500	770	1	1	36212160	468	-4.61	0.42	12	0.07	-280.00	3072.00	2605	20231117	-50.40	1220	20240909	5.90	2440	-47.05	20240109	1220	5.90	20240909	2605	-50.40	20231117	1220	5.90	20240909	1.26	N	004270	500	181 억		97856	N	N	0	N	00	N
32	20241028	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1283	-12	5	-0.93	6379088	4999	0.62	1276	1283	1276	1683	907	1295	1276.07	0.27	0	735	1489	1392	1331	1234	1173	1361	1203	181	388	500	770	1	1	36212160	465	-4.58	0.42	12	0.01	-280.00	3072.00	2605	20231117	-50.75	1220	20240909	5.16	2440	-47.42	20240109	1220	5.16	20240909	2605	-50.75	20231117	1220	5.16	20240909	1.26	N	004270	500	181 억		97856	N	N	0	N	00	N
33	20241025	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	-8	5	-0.61	1081548325	801722	563.24	1303	1428	1270	1693	913	1303	1349.06	0.40	0	-46051	1366	1334	1318	1286	1270	1326	1278	181	390	500	780	1	1	36212160	469	-4.62	0.42	12	2.21	-280.00	3072.00	2605	20231117	-50.29	1220	20240909	6.15	2440	-46.93	20240109	1220	6.15	20240909	2605	-50.29	20231117	1220	6.15	20240909	1.39	N	004270	500	181 억		143907	N	N	0	N	00	N
34	20241025	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	-23	5	-1.77	1053451289	779866	547.88	1303	1428	1270	1693	913	1303	1350.83	0.40	0	-45933	1366	1334	1318	1286	1270	1326	1278	181	390	500	780	1	1	36212160	464	-4.57	0.42	12	2.15	-280.00	3072.00	2605	20231117	-50.86	1220	20240909	4.92	2440	-47.54	20240109	1220	4.92	20240909	2605	-50.86	20231117	1220	4.92	20240909	1.39	N	004270	500	181 억		143907	N	N	0	N	00	N
35	20241025	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	-31	5	-2.38	1024823111	757379	532.08	1303	1428	1271	1693	913	1303	1353.14	0.40	0	-45596	1366	1334	1318	1286	1270	1326	1278	181	390	500	780	1	1	36212160	461	-4.54	0.41	12	2.09	-280.00	3072.00	2605	20231117	-51.17	1220	20240909	4.26	2440	-47.87	20240109	1220	4.26	20240909	2605	-51.17	20231117	1220	4.26	20240909	1.39	N	004270	500	181 억		143907	N	N	0	N	00	N
36	20241025	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-14	5	-1.07	956936137	704294	494.79	1303	1428	1280	1693	913	1303	1358.75	0.40	0	-46525	1366	1334	1318	1286	1270	1326	1278	181	390	500	780	1	1	36212160	467	-4.60	0.42	12	1.94	-280.00	3072.00	2605	20231117	-50.52	1220	20240909	5.66	2440	-47.17	20240109	1220	5.66	20240909	2605	-50.52	20231117	1220	5.66	20240909	1.39	N	004270	500	181 억		143907	N	N	0	N	00	N
37	20241025	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	-8	5	-0.61	75178060	58067	40.79	1303	1314	1280	1693	913	1303	1294.62	0.40	0	-721	1366	1334	1318	1286	1270	1326	1278	181	390	500	780	1	1	36212160	469	-4.62	0.42	12	0.16	-280.00	3072.00	2605	20231117	-50.29	1220	20240909	6.15	2440	-46.93	20240109	1220	6.15	20240909	2605	-50.29	20231117	1220	6.15	20240909	1.39	N	004270	500	181 억		143907	N	N	0	N	00	N
38	20241025	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	1288	-15	5	-1.15	72657823	56117	39.42	1303	1314	1280	1693	913	1303	1294.70	0.40	0	-631	1366	1334	1318	1286	1270	1326	1278	181	390	500	780	1	1	36212160	466	-4.60	0.42	12	0.15	-280.00	3072.00	2605	20231117	-50.56	1220	20240909	5.57	2440	-47.21	20240109	1220	5.57	20240909	2605	-50.56	20231117	1220	5.57	20240909	1.39	N	004270	500	181 억		143907	N	N	0	N	00	N
39	20241025	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	-12	5	-0.92	62459596	48199	33.86	1303	1314	1280	1693	913	1303	1295.81	0.40	0	-564	1366	1334	1318	1286	1270	1326	1278	181	390	500	780	1	1	36212160	467	-4.61	0.42	12	0.13	-280.00	3072.00	2605	20231117	-50.44	1220	20240909	5.82	2440	-47.09	20240109	1220	5.82	20240909	2605	-50.44	20231117	1220	5.82	20240909	1.39	N	004270	500	181 억		143907	N	N	0	N	00	N
40	20241025	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	7	2	0.54	6440906	4921	3.46	1303	1313	1303	1693	913	1303	1309.38	0.40	0	1100	1366	1334	1318	1286	1270	1326	1278	181	390	500	780	1	1	36212160	474	-4.68	0.43	12	0.01	-280.00	3072.00	2605	20231117	-49.71	1220	20240909	7.38	2440	-46.31	20240109	1220	7.38	20240909	2605	-49.71	20231117	1220	7.38	20240909	1.39	N	004270	500	181 억		143907	N	N	0	N	00	N
41	20241024	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	1303	-33	5	-2.47	181602905	137828	53.88	1337	1350	1302	1736	936	1336	1317.61	0.41	0	-5370	1398	1366	1348	1316	1298	1358	1308	181	400	500	800	1	1	36212160	472	-4.65	0.42	12	0.38	-280.00	3072.00	2605	20231117	-49.98	1220	20240909	6.80	2440	-46.60	20240109	1220	6.80	20240909	2605	-49.98	20231117	1220	6.80	20240909	1.37	N	004270	500	181 억		149277	N	N	0	N	00	N
42	20241024	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1312	-24	5	-1.80	142080763	107570	42.05	1337	1350	1309	1736	936	1336	1320.82	0.41	0	-4273	1398	1366	1348	1316	1298	1358	1308	181	400	500	800	1	1	36212160	475	-4.69	0.43	12	0.30	-280.00	3072.00	2605	20231117	-49.64	1220	20240909	7.54	2440	-46.23	20240109	1220	7.54	20240909	2605	-49.64	20231117	1220	7.54	20240909	1.37	N	004270	500	181 억		149277	N	N	0	N	00	N
43	20241024	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	-19	5	-1.42	127542454	96504	37.73	1337	1350	1309	1736	936	1336	1321.63	0.41	0	-5644	1398	1366	1348	1316	1298	1358	1308	181	400	500	800	1	1	36212160	477	-4.70	0.43	12	0.27	-280.00	3072.00	2605	20231117	-49.44	1220	20240909	7.95	2440	-46.02	20240109	1220	7.95	20240909	2605	-49.44	20231117	1220	7.95	20240909	1.37	N	004270	500	181 억		149277	N	N	0	N	00	N
44	20241024	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-5	5	-0.37	112365082	85026	33.24	1337	1350	1309	1736	936	1336	1321.54	0.41	0	-6387	1398	1366	1348	1316	1298	1358	1308	181	400	500	800	1	1	36212160	482	-4.75	0.43	12	0.23	-280.00	3072.00	2605	20231117	-48.91	1220	20240909	9.10	2440	-45.45	20240109	1220	9.10	20240909	2605	-48.91	20231117	1220	9.10	20240909	1.37	N	004270	500	181 억		149277	N	N	0	N	00	N
45	20241024	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1334	-2	5	-0.15	93486064	70826	27.69	1337	1350	1309	1736	936	1336	1319.94	0.41	0	-7411	1398	1366	1348	1316	1298	1358	1308	181	400	500	800	1	1	36212160	483	-4.76	0.43	12	0.20	-280.00	3072.00	2605	20231117	-48.79	1220	20240909	9.34	2440	-45.33	20240109	1220	9.34	20240909	2605	-48.79	20231117	1220	9.34	20240909	1.37	N	004270	500	181 억		149277	N	N	0	N	00	N
46	20241024	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	1329	-7	5	-0.52	84419249	63987	25.02	1337	1350	1309	1736	936	1336	1319.32	0.41	0	-4395	1398	1366	1348	1316	1298	1358	1308	181	400	500	800	1	1	36212160	481	-4.75	0.43	12	0.18	-280.00	3072.00	2605	20231117	-48.98	1220	20240909	8.93	2440	-45.53	20240109	1220	8.93	20240909	2605	-48.98	20231117	1220	8.93	20240909	1.37	N	004270	500	181 억		149277	N	N	0	N	00	N
47	20241024	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1312	-24	5	-1.80	58322117	44193	17.28	1337	1340	1310	1736	936	1336	1319.71	0.41	0	-2482	1398	1366	1348	1316	1298	1358	1308	181	400	500	800	1	1	36212160	475	-4.69	0.43	12	0.12	-280.00	3072.00	2605	20231117	-49.64	1220	20240909	7.54	2440	-46.23	20240109	1220	7.54	20240909	2605	-49.64	20231117	1220	7.54	20240909	1.37	N	004270	500	181 억		149277	N	N	0	N	00	N
48	20241024	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-5	5	-0.37	4869419	3643	1.42	1337	1340	1331	1736	936	1336	1336.65	0.41	0	-2851	1398	1366	1348	1316	1298	1358	1308	181	400	500	800	1	1	36212160	482	-4.75	0.43	12	0.01	-280.00	3072.00	2605	20231117	-48.91	1220	20240909	9.10	2440	-45.45	20240109	1220	9.10	20240909	2605	-48.91	20231117	1220	9.10	20240909	1.37	N	004270	500	181 억		149277	N	N	0	N	00	N
49	20241023	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1336	-25	5	-1.84	340745232	252857	25.59	1369	1380	1330	1769	953	1361	1347.59	0.41	0	-828	1512	1436	1388	1312	1264	1474	1350	181	408	500	810	1	1	36212160	484	-4.77	0.43	12	0.70	-280.00	3072.00	2605	20231117	-48.71	1220	20240909	9.51	2440	-45.25	20240109	1220	9.51	20240909	2605	-48.71	20231117	1220	9.51	20240909	1.32	N	004270	500	181 억		149451	N	N	0	N	00	N
50	20241023	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1346	-15	5	-1.10	267784081	198237	20.06	1369	1380	1333	1769	953	1361	1350.83	0.41	0	-7091	1512	1436	1388	1312	1264	1474	1350	181	408	500	810	1	1	36212160	487	-4.81	0.44	12	0.55	-280.00	3072.00	2605	20231117	-48.33	1220	20240909	10.33	2440	-44.84	20240109	1220	10.33	20240909	2605	-48.33	20231117	1220	10.33	20240909	1.32	N	004270	500	181 억		149451	N	N	0	N	00	N
51	20241023	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	1353	-8	5	-0.59	242053980	179197	18.13	1369	1380	1333	1769	953	1361	1350.77	0.41	0	-15364	1512	1436	1388	1312	1264	1474	1350	181	408	500	810	1	1	36212160	490	-4.83	0.44	12	0.49	-280.00	3072.00	2605	20231117	-48.06	1220	20240909	10.90	2440	-44.55	20240109	1220	10.90	20240909	2605	-48.06	20231117	1220	10.90	20240909	1.32	N	004270	500	181 억		149451	N	N	0	N	00	N
52	20241023	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1342	-19	5	-1.40	233724786	173033	17.51	1369	1380	1333	1769	953	1361	1350.75	0.41	0	-16384	1512	1436	1388	1312	1264	1474	1350	181	408	500	810	1	1	36212160	486	-4.79	0.44	12	0.48	-280.00	3072.00	2605	20231117	-48.48	1220	20240909	10.00	2440	-45.00	20240109	1220	10.00	20240909	2605	-48.48	20231117	1220	10.00	20240909	1.32	N	004270	500	181 억		149451	N	N	0	N	00	N
53	20241023	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	1351	-10	5	-0.73	225033157	166576	16.85	1369	1380	1333	1769	953	1361	1350.93	0.41	0	-16257	1512	1436	1388	1312	1264	1474	1350	181	408	500	810	1	1	36212160	489	-4.83	0.44	12	0.46	-280.00	3072.00	2605	20231117	-48.14	1220	20240909	10.74	2440	-44.63	20240109	1220	10.74	20240909	2605	-48.14	20231117	1220	10.74	20240909	1.32	N	004270	500	181 억		149451	N	N	0	N	00	N
54	20241023	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	0	3	0.00	211524257	156570	15.84	1369	1380	1333	1769	953	1361	1350.99	0.41	0	-16268	1512	1436	1388	1312	1264	1474	1350	181	408	500	810	1	1	36212160	493	-4.86	0.44	12	0.43	-280.00	3072.00	2605	20231117	-47.75	1220	20240909	11.56	2440	-44.22	20240109	1220	11.56	20240909	2605	-47.75	20231117	1220	11.56	20240909	1.32	N	004270	500	181 억		149451	N	N	0	N	00	N
55	20241023	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	1	2	0.07	121918839	89699	9.08	1369	1380	1346	1769	953	1361	1359.20	0.41	0	-18158	1512	1436	1388	1312	1264	1474	1350	181	408	500	810	1	1	36212160	493	-4.86	0.44	12	0.25	-280.00	3072.00	2605	20231117	-47.72	1220	20240909	11.64	2440	-44.18	20240109	1220	11.64	20240909	2605	-47.72	20231117	1220	11.64	20240909	1.32	N	004270	500	181 억		149451	N	N	0	N	00	N
56	20241023	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1378	17	2	1.25	3708165	2702	0.27	1369	1378	1369	1769	953	1361	1372.38	0.41	0	28	1512	1436	1388	1312	1264	1474	1350	181	408	500	810	1	1	36212160	499	-4.92	0.45	12	0.01	-280.00	3072.00	2605	20231117	-47.10	1220	20240909	12.95	2440	-43.52	20240109	1220	12.95	20240909	2605	-47.10	20231117	1220	12.95	20240909	1.32	N	004270	500	181 억		149451	N	N	0	N	00	N
57	20241022	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	11	2	0.81	1373660333	983418	125.79	1344	1464	1340	1755	945	1350	1396.88	0.34	0	28029	1482	1416	1383	1317	1284	1399	1300	181	405	500	810	1	1	36212160	493	-4.86	0.44	12	2.72	-280.00	3072.00	2605	20231117	-47.75	1220	20240909	11.56	2440	-44.22	20240109	1220	11.56	20240909	2605	-47.75	20231117	1220	11.56	20240909	1.18	N	004270	500	181 억		122010	N	N	6	N	00	N
58	20241022	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	8	2	0.59	1313811074	939168	120.13	1344	1464	1340	1755	945	1350	1398.96	0.34	0	16753	1482	1416	1383	1317	1284	1399	1300	181	405	500	810	1	1	36212160	492	-4.85	0.44	12	2.59	-280.00	3072.00	2605	20231117	-47.87	1220	20240909	11.31	2440	-44.34	20240109	1220	11.31	20240909	2605	-47.87	20231117	1220	11.31	20240909	1.18	N	004270	500	181 억		122010	N	N	6	N	00	N
59	20241022	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	1372	22	2	1.63	1179715419	840677	107.53	1344	1464	1340	1755	945	1350	1403.36	0.34	0	24735	1482	1416	1383	1317	1284	1399	1300	181	405	500	810	1	1	36212160	497	-4.90	0.45	12	2.32	-280.00	3072.00	2605	20231117	-47.33	1220	20240909	12.46	2440	-43.77	20240109	1220	12.46	20240909	2605	-47.33	20231117	1220	12.46	20240909	1.18	N	004270	500	181 억		122010	N	N	6	N	00	N
60	20241022	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	18	2	1.33	1138325168	810500	103.67	1344	1464	1340	1755	945	1350	1404.54	0.34	0	26321	1482	1416	1383	1317	1284	1399	1300	181	405	500	810	1	1	36212160	495	-4.89	0.45	12	2.24	-280.00	3072.00	2605	20231117	-47.49	1220	20240909	12.13	2440	-43.93	20240109	1220	12.13	20240909	2605	-47.49	20231117	1220	12.13	20240909	1.18	N	004270	500	181 억		122010	N	N	6	N	00	N
61	20241022	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1375	25	2	1.85	1061890352	754765	96.54	1344	1464	1340	1755	945	1350	1406.99	0.34	0	24358	1482	1416	1383	1317	1284	1399	1300	181	405	500	810	1	1	36212160	498	-4.91	0.45	12	2.08	-280.00	3072.00	2605	20231117	-47.22	1220	20240909	12.70	2440	-43.65	20240109	1220	12.70	20240909	2605	-47.22	20231117	1220	12.70	20240909	1.18	N	004270	500	181 억		122010	N	N	6	N	00	N
62	20241022	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1373	23	2	1.70	1005576741	713440	91.26	1344	1464	1340	1755	945	1350	1409.56	0.34	0	21133	1482	1416	1383	1317	1284	1399	1300	181	405	500	810	1	1	36212160	497	-4.90	0.45	12	1.97	-280.00	3072.00	2605	20231117	-47.29	1220	20240909	12.54	2440	-43.73	20240109	1220	12.54	20240909	2605	-47.29	20231117	1220	12.54	20240909	1.18	N	004270	500	181 억		122010	N	N	6	N	00	N
63	20241022	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	1372	22	2	1.63	901984777	637778	81.58	1344	1464	1340	1755	945	1350	1414.36	0.34	0	18068	1482	1416	1383	1317	1284	1399	1300	181	405	500	810	1	1	36212160	497	-4.90	0.45	12	1.76	-280.00	3072.00	2605	20231117	-47.33	1220	20240909	12.46	2440	-43.77	20240109	1220	12.46	20240909	2605	-47.33	20231117	1220	12.46	20240909	1.18	N	004270	500	181 억		122010	N	N	6	N	00	N
64	20241022	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	1353	3	2	0.22	19045116	14148	1.81	1344	1353	1340	1755	945	1350	1345.84	0.34	0	1094	1482	1416	1383	1317	1284	1399	1300	181	405	500	810	1	1	36212160	490	-4.83	0.44	12	0.04	-280.00	3072.00	2605	20231117	-48.06	1220	20240909	10.90	2440	-44.55	20240109	1220	10.90	20240909	2605	-48.06	20231117	1220	10.90	20240909	1.18	N	004270	500	181 억		122010	N	N	6	N	00	N
65	20241021	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	-100	5	-6.90	1080554216	766804	5.46	1442	1449	1350	1885	1015	1450	1409.66	0.25	0	30368	1864	1657	1470	1263	1076	1760	1366	181	435	500	870	1	1	36212160	489	-4.82	0.44	12	2.12	-280.00	3072.00	2605	20231117	-48.18	1220	20240909	10.66	2440	-44.67	20240109	1220	10.66	20240909	2605	-48.18	20231117	1220	10.66	20240909	1.18	N	004270	500	181 억		91642	N	N	6	N	00	N
66	20241021	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	1393	-57	5	-3.93	925483461	653333	4.65	1442	1449	1391	1885	1015	1450	1416.53	0.25	0	31425	1864	1657	1470	1263	1076	1760	1366	181	435	500	870	1	1	36212160	504	-4.97	0.45	12	1.80	-280.00	3072.00	2605	20231117	-46.53	1220	20240909	14.18	2440	-42.91	20240109	1220	14.18	20240909	2605	-46.53	20231117	1220	14.18	20240909	1.18	N	004270	500	181 억		91642	N	N	1	N	00	N
67	20241021	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1393	-57	5	-3.93	854422987	602402	4.29	1442	1449	1391	1885	1015	1450	1418.33	0.25	0	29037	1864	1657	1470	1263	1076	1760	1366	181	435	500	870	1	1	36212160	504	-4.97	0.45	12	1.66	-280.00	3072.00	2605	20231117	-46.53	1220	20240909	14.18	2440	-42.91	20240109	1220	14.18	20240909	2605	-46.53	20231117	1220	14.18	20240909	1.18	N	004270	500	181 억		91642	N	N	1	N	00	N
68	20241021	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	-56	5	-3.86	793250070	558512	3.98	1442	1449	1391	1885	1015	1450	1420.26	0.25	0	14507	1864	1657	1470	1263	1076	1760	1366	181	435	500	870	1	1	36212160	505	-4.98	0.45	12	1.54	-280.00	3072.00	2605	20231117	-46.49	1220	20240909	14.26	2440	-42.87	20240109	1220	14.26	20240909	2605	-46.49	20231117	1220	14.26	20240909	1.18	N	004270	500	181 억		91642	N	N	1	N	00	N
69	20241021	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	-50	5	-3.45	729063698	512609	3.65	1442	1449	1391	1885	1015	1450	1422.23	0.25	0	16119	1864	1657	1470	1263	1076	1760	1366	181	435	500	870	1	1	36212160	507	-5.00	0.46	12	1.42	-280.00	3072.00	2605	20231117	-46.26	1220	20240909	14.75	2440	-42.62	20240109	1220	14.75	20240909	2605	-46.26	20231117	1220	14.75	20240909	1.18	N	004270	500	181 억		91642	N	N	1	N	00	N
70	20241021	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1410	-40	5	-2.76	636558972	446620	3.18	1442	1449	1407	1885	1015	1450	1425.25	0.25	0	22004	1864	1657	1470	1263	1076	1760	1366	181	435	500	870	1	1	36212160	511	-5.04	0.46	12	1.23	-280.00	3072.00	2605	20231117	-45.87	1220	20240909	15.57	2440	-42.21	20240109	1220	15.57	20240909	2605	-45.87	20231117	1220	15.57	20240909	1.18	N	004270	500	181 억		91642	N	N	1	N	00	N
71	20241021	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	1418	-32	5	-2.21	519758512	364109	2.59	1442	1449	1412	1885	1015	1450	1427.44	0.25	0	22892	1864	1657	1470	1263	1076	1760	1366	181	435	500	870	1	1	36212160	513	-5.06	0.46	12	1.01	-280.00	3072.00	2605	20231117	-45.57	1220	20240909	16.23	2440	-41.89	20240109	1220	16.23	20240909	2605	-45.57	20231117	1220	16.23	20240909	1.18	N	004270	500	181 억		91642	N	N	1	N	00	N
72	20241021	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1433	-17	5	-1.17	99488395	69189	0.49	1442	1445	1429	1885	1015	1450	1437.81	0.25	0	1365	1864	1657	1470	1263	1076	1760	1366	181	435	500	870	1	1	36212160	519	-5.12	0.47	12	0.19	-280.00	3072.00	2605	20231117	-44.99	1220	20240909	17.46	2440	-41.27	20240109	1220	17.46	20240909	2605	-44.99	20231117	1220	17.46	20240909	1.18	N	004270	500	181 억		91642	N	N	1	N	00	N
73	20241018	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1450	113	2	8.45	21832304541	13946382	65555.99	1321	1677	1283	1738	936	1337	1565.50	0.45	0	-70995	1376	1356	1346	1326	1316	1351	1321	181	401	500	800	1	1	36212160	525	-5.18	0.47	12	38.51	-280.00	3072.00	2605	20231117	-44.34	1220	20240909	18.85	2440	-40.57	20240109	1220	18.85	20240909	2605	-44.34	20231117	1220	18.85	20240909	1.18	N	004270	500	181 억		162637	N	N	1	N	00	N
74	20241018	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	1530	193	2	14.44	20495921518	13032512	61260.28	1321	1677	1283	1738	936	1337	1572.68	0.45	0	-99960	1376	1356	1346	1326	1316	1351	1321	181	401	500	800	1	1	36212160	554	-5.46	0.50	12	35.99	-280.00	3072.00	2605	20231117	-41.27	1220	20240909	25.41	2440	-37.30	20240109	1220	25.41	20240909	2605	-41.27	20231117	1220	25.41	20240909	1.18	N	004270	500	181 억		162637	N	N	5	N	00	N
75	20241018	140159	57	100.00	KOSPI		유통업	N	N	N	N		N	1515	178	2	13.31	10438483560	6785102	31893.87	1321	1600	1283	1738	936	1337	1538.44	0.45	0	-97321	1376	1356	1346	1326	1316	1351	1321	181	401	500	800	1	1	36212160	549	-5.41	0.49	12	18.74	-280.00	3072.00	2605	20231117	-41.84	1220	20240909	24.18	2440	-37.91	20240109	1220	24.18	20240909	2605	-41.84	20231117	1220	24.18	20240909	1.18	N	004270	500	181 억		162637	N	N	5	N	00	N
76	20241018	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1573	236	2	17.65	6702947447	4351932	20456.58	1321	1600	1283	1738	936	1337	1540.22	0.45	0	-88057	1376	1356	1346	1326	1316	1351	1321	181	401	500	800	1	1	36212160	570	-5.62	0.51	12	12.02	-280.00	3072.00	2605	20231117	-39.62	1220	20240909	28.93	2440	-35.53	20240109	1220	28.93	20240909	2605	-39.62	20231117	1220	28.93	20240909	1.18	N	004270	500	181 억		162637	N	N	5	N	00	N
77	20241018	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	-30	5	-2.24	19950555	15225	71.57	1321	1336	1283	1738	936	1337	1310.38	0.45	0	-701	1376	1356	1346	1326	1316	1351	1321	181	401	500	800	1	1	36212160	473	-4.67	0.43	12	0.04	-280.00	3072.00	2605	20231117	-49.83	1220	20240909	7.13	2440	-46.43	20240109	1220	7.13	20240909	2605	-49.83	20231117	1220	7.13	20240909	1.18	N	004270	500	181 억		162637	N	N	5	N	00	N
78	20241018	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1311	-26	5	-1.94	17649735	13467	63.30	1321	1336	1283	1738	936	1337	1310.59	0.45	0	-295	1376	1356	1346	1326	1316	1351	1321	181	401	500	800	1	1	36212160	475	-4.68	0.43	12	0.04	-280.00	3072.00	2605	20231117	-49.67	1220	20240909	7.46	2440	-46.27	20240109	1220	7.46	20240909	2605	-49.67	20231117	1220	7.46	20240909	1.18	N	004270	500	181 억		162637	N	N	5	N	00	N
79	20241018	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	-14	5	-1.05	15775121	12039	56.59	1321	1336	1283	1738	936	1337	1310.33	0.45	0	-61	1376	1356	1346	1326	1316	1351	1321	181	401	500	800	1	1	36212160	479	-4.72	0.43	12	0.03	-280.00	3072.00	2605	20231117	-49.21	1220	20240909	8.44	2440	-45.78	20240109	1220	8.44	20240909	2605	-49.21	20231117	1220	8.44	20240909	1.18	N	004270	500	181 억		162637	N	N	5	N	00	N
80	20241018	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	1336	-1	5	-0.07	1269923	961	4.52	1321	1336	1321	1738	936	1337	1321.46	0.45	0	-95	1376	1356	1346	1326	1316	1351	1321	181	401	500	800	1	1	36212160	484	-4.77	0.43	12	0.00	-280.00	3072.00	2605	20231117	-48.71	1220	20240909	9.51	2440	-45.25	20240109	1220	9.51	20240909	2605	-48.71	20231117	1220	9.51	20240909	1.18	N	004270	500	181 억		162637	N	N	5	N	00	N
81	20241017	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1337	-15	5	-1.11	28654478	21255	145.07	1350	1366	1336	1757	947	1352	1348.14	0.45	0	-535	1377	1364	1358	1345	1339	1361	1342	181	405	500	810	1	1	36212160	484	-4.78	0.44	12	0.06	-280.00	3072.00	2605	20231117	-48.68	1220	20240909	9.59	2440	-45.20	20240109	1220	9.59	20240909	2605	-48.68	20231117	1220	9.59	20240909	1.22	N	004270	500	181 억		163157	N	N	5	N	00	N
82	20241017	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	1344	-8	5	-0.59	25816620	19133	130.58	1350	1366	1336	1757	947	1352	1349.32	0.45	0	443	1377	1364	1358	1345	1339	1361	1342	181	405	500	810	1	1	36212160	487	-4.80	0.44	12	0.05	-280.00	3072.00	2605	20231117	-48.41	1220	20240909	10.16	2440	-44.92	20240109	1220	10.16	20240909	2605	-48.41	20231117	1220	10.16	20240909	1.22	N	004270	500	181 억		163157	N	N	8	N	00	N
83	20241017	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	1348	-4	5	-0.30	25196556	18673	127.44	1350	1366	1336	1757	947	1352	1349.36	0.45	0	901	1377	1364	1358	1345	1339	1361	1342	181	405	500	810	1	1	36212160	488	-4.81	0.44	12	0.05	-280.00	3072.00	2605	20231117	-48.25	1220	20240909	10.49	2440	-44.75	20240109	1220	10.49	20240909	2605	-48.25	20231117	1220	10.49	20240909	1.22	N	004270	500	181 억		163157	N	N	8	N	00	N
84	20241017	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1349	-3	5	-0.22	19432031	14372	98.09	1350	1366	1340	1757	947	1352	1352.08	0.45	0	-146	1377	1364	1358	1345	1339	1361	1342	181	405	500	810	1	1	36212160	489	-4.82	0.44	12	0.04	-280.00	3072.00	2605	20231117	-48.21	1220	20240909	10.57	2440	-44.71	20240109	1220	10.57	20240909	2605	-48.21	20231117	1220	10.57	20240909	1.22	N	004270	500	181 억		163157	N	N	8	N	00	N
85	20241017	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	1353	1	2	0.07	8978575	6611	45.12	1350	1366	1350	1757	947	1352	1358.13	0.45	0	-668	1377	1364	1358	1345	1339	1361	1342	181	405	500	810	1	1	36212160	490	-4.83	0.44	12	0.02	-280.00	3072.00	2605	20231117	-48.06	1220	20240909	10.90	2440	-44.55	20240109	1220	10.90	20240909	2605	-48.06	20231117	1220	10.90	20240909	1.22	N	004270	500	181 억		163157	N	N	8	N	00	N
86	20241017	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1353	1	2	0.07	5736130	4215	28.77	1350	1366	1350	1757	947	1352	1360.88	0.45	0	-821	1377	1364	1358	1345	1339	1361	1342	181	405	500	810	1	1	36212160	490	-4.83	0.44	12	0.01	-280.00	3072.00	2605	20231117	-48.06	1220	20240909	10.90	2440	-44.55	20240109	1220	10.90	20240909	2605	-48.06	20231117	1220	10.90	20240909	1.22	N	004270	500	181 억		163157	N	N	8	N	00	N
87	20241017	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	1356	4	2	0.30	5070577	3726	25.43	1350	1366	1350	1757	947	1352	1360.86	0.45	0	-813	1377	1364	1358	1345	1339	1361	1342	181	405	500	810	1	1	36212160	491	-4.84	0.44	12	0.01	-280.00	3072.00	2605	20231117	-47.95	1220	20240909	11.15	2440	-44.43	20240109	1220	11.15	20240909	2605	-47.95	20231117	1220	11.15	20240909	1.22	N	004270	500	181 억		163157	N	N	8	N	00	N
88	20241017	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	8	2	0.59	275530	204	1.39	1350	1360	1350	1757	947	1352	1350.64	0.45	0	-26	1377	1364	1358	1345	1339	1361	1342	181	405	500	810	1	1	36212160	492	-4.86	0.44	12	0.00	-280.00	3072.00	2605	20231117	-47.79	1220	20240909	11.48	2440	-44.26	20240109	1220	11.48	20240909	2605	-47.79	20231117	1220	11.48	20240909	1.22	N	004270	500	181 억		163157	N	N	8	N	00	N
89	20241016	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1352	-18	5	-1.31	19551019	14351	20.96	1370	1371	1352	1781	959	1370	1362.35	0.46	0	-3378	1429	1399	1377	1347	1325	1388	1336	181	411	500	820	1	1	36212160	490	-4.83	0.44	12	0.04	-280.00	3072.00	2605	20231117	-48.10	1220	20240909	10.82	2440	-44.59	20240109	1220	10.82	20240909	2605	-48.10	20231117	1220	10.82	20240909	1.22	N	004270	500	181 억		166323	N	N	8	N	00	N
90	20241016	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	-12	5	-0.88	15360159	11256	16.44	1370	1371	1353	1781	959	1370	1364.62	0.46	0	-3629	1429	1399	1377	1347	1325	1388	1336	181	411	500	820	1	1	36212160	492	-4.85	0.44	12	0.03	-280.00	3072.00	2605	20231117	-47.87	1220	20240909	11.31	2440	-44.34	20240109	1220	11.31	20240909	2605	-47.87	20231117	1220	11.31	20240909	1.22	N	004270	500	181 억		166323	N	N	24	N	00	N
91	20241016	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1357	-13	5	-0.95	13987394	10244	14.96	1370	1371	1357	1781	959	1370	1365.42	0.46	0	-2945	1429	1399	1377	1347	1325	1388	1336	181	411	500	820	1	1	36212160	491	-4.85	0.44	12	0.03	-280.00	3072.00	2605	20231117	-47.91	1220	20240909	11.23	2440	-44.39	20240109	1220	11.23	20240909	2605	-47.91	20231117	1220	11.23	20240909	1.22	N	004270	500	181 억		166323	N	N	24	N	00	N
92	20241016	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1366	-4	5	-0.29	10471782	7658	11.18	1370	1371	1364	1781	959	1370	1367.43	0.46	0	-2524	1429	1399	1377	1347	1325	1388	1336	181	411	500	820	1	1	36212160	495	-4.88	0.44	12	0.02	-280.00	3072.00	2605	20231117	-47.56	1220	20240909	11.97	2440	-44.02	20240109	1220	11.97	20240909	2605	-47.56	20231117	1220	11.97	20240909	1.22	N	004270	500	181 억		166323	N	N	24	N	00	N
93	20241016	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	-1	5	-0.07	7675405	5611	8.19	1370	1371	1364	1781	959	1370	1367.92	0.46	0	-1692	1429	1399	1377	1347	1325	1388	1336	181	411	500	820	1	1	36212160	496	-4.89	0.45	12	0.02	-280.00	3072.00	2605	20231117	-47.45	1220	20240909	12.21	2440	-43.89	20240109	1220	12.21	20240909	2605	-47.45	20231117	1220	12.21	20240909	1.22	N	004270	500	181 억		166323	N	N	24	N	00	N
94	20241016	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	-1	5	-0.07	7479738	5468	7.99	1370	1371	1364	1781	959	1370	1367.91	0.46	0	-1692	1429	1399	1377	1347	1325	1388	1336	181	411	500	820	1	1	36212160	496	-4.89	0.45	12	0.02	-280.00	3072.00	2605	20231117	-47.45	1220	20240909	12.21	2440	-43.89	20240109	1220	12.21	20240909	2605	-47.45	20231117	1220	12.21	20240909	1.22	N	004270	500	181 억		166323	N	N	24	N	00	N
95	20241016	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	-1	5	-0.07	5664055	4140	6.05	1370	1371	1364	1781	959	1370	1368.13	0.46	0	-1613	1429	1399	1377	1347	1325	1388	1336	181	411	500	820	1	1	36212160	496	-4.89	0.45	12	0.01	-280.00	3072.00	2605	20231117	-47.45	1220	20240909	12.21	2440	-43.89	20240109	1220	12.21	20240909	2605	-47.45	20231117	1220	12.21	20240909	1.22	N	004270	500	181 억		166323	N	N	24	N	00	N
96	20241016	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1371	1	2	0.07	3730511	2723	3.98	1370	1371	1370	1781	959	1370	1370.00	0.46	0	-1481	1429	1399	1377	1347	1325	1388	1336	181	411	500	820	1	1	36212160	496	-4.90	0.45	12	0.01	-280.00	3072.00	2605	20231117	-47.37	1220	20240909	12.38	2440	-43.81	20240109	1220	12.38	20240909	2605	-47.37	20231117	1220	12.38	20240909	1.22	N	004270	500	181 억		166323	N	N	24	N	00	N
97	20241015	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1370	-27	5	-1.93	93462249	68470	406.83	1397	1407	1355	1816	978	1397	1365.01	0.46	0	-1306	1411	1404	1398	1391	1385	1407	1394	181	419	500	830	1	1	36212160	496	-4.89	0.45	12	0.19	-280.00	3072.00	2605	20231117	-47.41	1220	20240909	12.30	2440	-43.85	20240109	1220	12.30	20240909	2605	-47.41	20231117	1220	12.30	20240909	1.23	N	004270	500	181 억		167653	N	N	24	N	00	N
98	20241015	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	-29	5	-2.08	91028677	66686	396.23	1397	1407	1355	1816	978	1397	1365.03	0.46	0	-1309	1411	1404	1398	1391	1385	1407	1394	181	419	500	830	1	1	36212160	495	-4.89	0.45	12	0.18	-280.00	3072.00	2605	20231117	-47.49	1220	20240909	12.13	2440	-43.93	20240109	1220	12.13	20240909	2605	-47.49	20231117	1220	12.13	20240909	1.23	N	004270	500	181 억		167653	N	N	12	N	00	N
99	20241015	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1366	-31	5	-2.22	76819827	56224	334.07	1397	1407	1355	1816	978	1397	1366.32	0.46	0	-176	1411	1404	1398	1391	1385	1407	1394	181	419	500	830	1	1	36212160	495	-4.88	0.44	12	0.16	-280.00	3072.00	2605	20231117	-47.56	1220	20240909	11.97	2440	-44.02	20240109	1220	11.97	20240909	2605	-47.56	20231117	1220	11.97	20240909	1.23	N	004270	500	181 억		167653	N	N	12	N	00	N
100	20241015	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	1372	-25	5	-1.79	43848539	31974	189.98	1397	1407	1355	1816	978	1397	1371.38	0.46	0	-479	1411	1404	1398	1391	1385	1407	1394	181	419	500	830	1	1	36212160	497	-4.90	0.45	12	0.09	-280.00	3072.00	2605	20231117	-47.33	1220	20240909	12.46	2440	-43.77	20240109	1220	12.46	20240909	2605	-47.33	20231117	1220	12.46	20240909	1.23	N	004270	500	181 억		167653	N	N	12	N	00	N
101	20241015	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1372	-25	5	-1.79	37710111	27470	163.22	1397	1407	1355	1816	978	1397	1372.77	0.46	0	345	1411	1404	1398	1391	1385	1407	1394	181	419	500	830	1	1	36212160	497	-4.90	0.45	12	0.08	-280.00	3072.00	2605	20231117	-47.33	1220	20240909	12.46	2440	-43.77	20240109	1220	12.46	20240909	2605	-47.33	20231117	1220	12.46	20240909	1.23	N	004270	500	181 억		167653	N	N	12	N	00	N
102	20241015	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1370	-27	5	-1.93	33914351	24703	146.78	1397	1407	1355	1816	978	1397	1372.88	0.46	0	366	1411	1404	1398	1391	1385	1407	1394	181	419	500	830	1	1	36212160	496	-4.89	0.45	12	0.07	-280.00	3072.00	2605	20231117	-47.41	1220	20240909	12.30	2440	-43.85	20240109	1220	12.30	20240909	2605	-47.41	20231117	1220	12.30	20240909	1.23	N	004270	500	181 억		167653	N	N	12	N	00	N
103	20241015	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	1378	-19	5	-1.36	14416971	10420	61.91	1397	1407	1377	1816	978	1397	1383.59	0.46	0	-337	1411	1404	1398	1391	1385	1407	1394	181	419	500	830	1	1	36212160	499	-4.92	0.45	12	0.03	-280.00	3072.00	2605	20231117	-47.10	1220	20240909	12.95	2440	-43.52	20240109	1220	12.95	20240909	2605	-47.10	20231117	1220	12.95	20240909	1.23	N	004270	500	181 억		167653	N	N	12	N	00	N
104	20241015	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	1397	0	3	0.00	1416541	1014	6.02	1397	1397	1396	1816	978	1397	1396.98	0.46	0	-55	1411	1404	1398	1391	1385	1407	1394	181	419	500	830	1	1	36212160	506	-4.99	0.45	12	0.00	-280.00	3072.00	2605	20231117	-46.37	1220	20240909	14.51	2440	-42.75	20240109	1220	14.51	20240909	2605	-46.37	20231117	1220	14.51	20240909	1.23	N	004270	500	181 억		167653	N	N	12	N	00	N
105	20241014	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	1397	-13	5	-0.92	23499576	16829	32.25	1394	1405	1392	1833	987	1410	1396.37	0.46	0	-187	1450	1430	1405	1385	1360	1417	1372	181	423	500	840	1	1	36212160	506	-4.99	0.45	12	0.05	-280.00	3072.00	2605	20231117	-46.37	1220	20240909	14.51	2440	-42.75	20240109	1220	14.51	20240909	2605	-46.37	20231117	1220	14.51	20240909	1.23	N	004270	500	181 억		167818	N	N	12	N	00	N
106	20241014	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-12	5	-0.85	21053332	15073	28.88	1394	1405	1393	1833	987	1410	1396.76	0.46	0	-123	1450	1430	1405	1385	1360	1417	1372	181	423	500	840	1	1	36212160	506	-4.99	0.46	12	0.04	-280.00	3072.00	2605	20231117	-46.33	1220	20240909	14.59	2440	-42.70	20240109	1220	14.59	20240909	2605	-46.33	20231117	1220	14.59	20240909	1.23	N	004270	500	181 억		167818	N	N	0	N	00	N
107	20241014	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	1399	-11	5	-0.78	19010656	13608	26.07	1394	1405	1394	1833	987	1410	1397.02	0.46	0	64	1450	1430	1405	1385	1360	1417	1372	181	423	500	840	1	1	36212160	507	-5.00	0.46	12	0.04	-280.00	3072.00	2605	20231117	-46.30	1220	20240909	14.67	2440	-42.66	20240109	1220	14.67	20240909	2605	-46.30	20231117	1220	14.67	20240909	1.23	N	004270	500	181 억		167818	N	N	0	N	00	N
108	20241014	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	-10	5	-0.71	17531361	12549	24.04	1394	1405	1394	1833	987	1410	1397.03	0.46	0	80	1450	1430	1405	1385	1360	1417	1372	181	423	500	840	1	1	36212160	507	-5.00	0.46	12	0.03	-280.00	3072.00	2605	20231117	-46.26	1220	20240909	14.75	2440	-42.62	20240109	1220	14.75	20240909	2605	-46.26	20231117	1220	14.75	20240909	1.23	N	004270	500	181 억		167818	N	N	0	N	00	N
109	20241014	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	1404	-6	5	-0.43	16692493	11949	22.89	1394	1405	1394	1833	987	1410	1396.98	0.46	0	46	1450	1430	1405	1385	1360	1417	1372	181	423	500	840	1	1	36212160	508	-5.01	0.46	12	0.03	-280.00	3072.00	2605	20231117	-46.10	1220	20240909	15.08	2440	-42.46	20240109	1220	15.08	20240909	2605	-46.10	20231117	1220	15.08	20240909	1.23	N	004270	500	181 억		167818	N	N	0	N	00	N
110	20241014	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	-14	5	-0.99	12262259	8777	16.82	1394	1405	1394	1833	987	1410	1397.09	0.46	0	-31	1450	1430	1405	1385	1360	1417	1372	181	423	500	840	1	1	36212160	506	-4.99	0.45	12	0.02	-280.00	3072.00	2605	20231117	-46.41	1220	20240909	14.43	2440	-42.79	20240109	1220	14.43	20240909	2605	-46.41	20231117	1220	14.43	20240909	1.23	N	004270	500	181 억		167818	N	N	0	N	00	N
111	20241014	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	-10	5	-0.71	7708862	5516	10.57	1394	1405	1394	1833	987	1410	1397.55	0.46	0	86	1450	1430	1405	1385	1360	1417	1372	181	423	500	840	1	1	36212160	507	-5.00	0.46	12	0.02	-280.00	3072.00	2605	20231117	-46.26	1220	20240909	14.75	2440	-42.62	20240109	1220	14.75	20240909	2605	-46.26	20231117	1220	14.75	20240909	1.23	N	004270	500	181 억		167818	N	N	0	N	00	N
112	20241014	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	-16	5	-1.13	326196	234	0.45	1394	1394	1394	1833	987	1410	1394.00	0.46	0	-34	1450	1430	1405	1385	1360	1417	1372	181	423	500	840	1	1	36212160	505	-4.98	0.45	12	0.00	-280.00	3072.00	2605	20231117	-46.49	1220	20240909	14.26	2440	-42.87	20240109	1220	14.26	20240909	2605	-46.49	20231117	1220	14.26	20240909	1.23	N	004270	500	181 억		167818	N	N	0	N	00	N
113	20241011	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	1410	5	2	0.36	73617575	52188	254.84	1415	1425	1380	1826	984	1405	1410.62	0.46	0	674	1423	1414	1403	1394	1383	1418	1398	181	421	500	840	1	1	36212160	511	-5.04	0.46	12	0.14	-280.00	3072.00	2635	20230927	-46.49	1220	20240909	15.57	2440	-42.21	20240109	1220	15.57	20240909	2605	-45.87	20231117	1220	15.57	20240909	1.26	N	004270	500	181 억		167144	N	N	0	N	00	N
114	20241011	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	-5	5	-0.36	61762324	43696	213.37	1415	1425	1380	1826	984	1405	1413.45	0.46	0	604	1423	1414	1403	1394	1383	1418	1398	181	421	500	840	1	1	36212160	507	-5.00	0.46	12	0.12	-280.00	3072.00	2635	20230927	-46.87	1220	20240909	14.75	2440	-42.62	20240109	1220	14.75	20240909	2605	-46.26	20231117	1220	14.75	20240909	1.26	N	004270	500	181 억		167144	N	N	0	N	00	N
115	20241011	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	12	2	0.85	41974247	29588	144.48	1415	1425	1411	1826	984	1405	1418.62	0.46	0	-289	1423	1414	1403	1394	1383	1418	1398	181	421	500	840	1	1	36212160	513	-5.06	0.46	12	0.08	-280.00	3072.00	2635	20230927	-46.22	1220	20240909	16.15	2440	-41.93	20240109	1220	16.15	20240909	2605	-45.60	20231117	1220	16.15	20240909	1.26	N	004270	500	181 억		167144	N	N	0	N	00	N
116	20241011	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	12	2	0.85	32572347	22964	112.13	1415	1425	1411	1826	984	1405	1418.41	0.46	0	-263	1423	1414	1403	1394	1383	1418	1398	181	421	500	840	1	1	36212160	513	-5.06	0.46	12	0.06	-280.00	3072.00	2635	20230927	-46.22	1220	20240909	16.15	2440	-41.93	20240109	1220	16.15	20240909	2605	-45.60	20231117	1220	16.15	20240909	1.26	N	004270	500	181 억		167144	N	N	0	N	00	N
117	20241011	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	1419	14	2	1.00	29457878	20769	101.42	1415	1425	1411	1826	984	1405	1418.36	0.46	0	-256	1423	1414	1403	1394	1383	1418	1398	181	421	500	840	1	1	36212160	514	-5.07	0.46	12	0.06	-280.00	3072.00	2635	20230927	-46.15	1220	20240909	16.31	2440	-41.84	20240109	1220	16.31	20240909	2605	-45.53	20231117	1220	16.31	20240909	1.26	N	004270	500	181 억		167144	N	N	0	N	00	N
118	20241011	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	1419	14	2	1.00	24876641	17532	85.61	1415	1425	1411	1826	984	1405	1418.93	0.46	0	-168	1423	1414	1403	1394	1383	1418	1398	181	421	500	840	1	1	36212160	514	-5.07	0.46	12	0.05	-280.00	3072.00	2635	20230927	-46.15	1220	20240909	16.31	2440	-41.84	20240109	1220	16.31	20240909	2605	-45.53	20231117	1220	16.31	20240909	1.26	N	004270	500	181 억		167144	N	N	0	N	00	N
119	20241011	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	15	2	1.07	18405891	12970	63.33	1415	1425	1411	1826	984	1405	1419.11	0.46	0	-234	1423	1414	1403	1394	1383	1418	1398	181	421	500	840	1	1	36212160	514	-5.07	0.46	12	0.04	-280.00	3072.00	2635	20230927	-46.11	1220	20240909	16.39	2440	-41.80	20240109	1220	16.39	20240909	2605	-45.49	20231117	1220	16.39	20240909	1.26	N	004270	500	181 억		167144	N	N	0	N	00	N
120	20241011	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	1415	10	2	0.71	2085486	1474	7.20	1415	1415	1411	1826	984	1405	1414.85	0.46	0	-112	1423	1414	1403	1394	1383	1418	1398	181	421	500	840	1	1	36212160	512	-5.05	0.46	12	0.00	-280.00	3072.00	2635	20230927	-46.30	1220	20240909	15.98	2440	-42.01	20240109	1220	15.98	20240909	2605	-45.68	20231117	1220	15.98	20240909	1.26	N	004270	500	181 억		167144	N	N	0	N	00	N
121	20241010	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	11	2	0.79	28513411	20407	90.06	1394	1412	1392	1812	976	1394	1397.24	0.46	0	581	1407	1400	1391	1384	1375	1396	1380	181	418	500	830	1	1	36212160	509	-5.02	0.46	12	0.06	-280.00	3072.00	2780	20230926	-49.46	1220	20240909	15.16	2440	-42.42	20240109	1220	15.16	20240909	2605	-46.07	20231117	1220	15.16	20240909	1.26	N	004270	500	181 억		166563	N	N	0	N	00	N
122	20241010	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1392	-2	5	-0.14	26527683	18988	83.80	1394	1412	1392	1812	976	1394	1397.08	0.46	0	581	1407	1400	1391	1384	1375	1396	1380	181	418	500	830	1	1	36212160	504	-4.97	0.45	12	0.05	-280.00	3072.00	2780	20230926	-49.93	1220	20240909	14.10	2440	-42.95	20240109	1220	14.10	20240909	2605	-46.56	20231117	1220	14.10	20240909	1.26	N	004270	500	181 억		166563	N	N	0	N	00	N
123	20241010	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	2	2	0.14	18346316	13118	57.89	1394	1412	1394	1812	976	1394	1398.56	0.46	0	222	1407	1400	1391	1384	1375	1396	1380	181	418	500	830	1	1	36212160	506	-4.99	0.45	12	0.04	-280.00	3072.00	2780	20230926	-49.78	1220	20240909	14.43	2440	-42.79	20240109	1220	14.43	20240909	2605	-46.41	20231117	1220	14.43	20240909	1.26	N	004270	500	181 억		166563	N	N	0	N	00	N
124	20241010	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	2	2	0.14	18201203	13014	57.43	1394	1412	1394	1812	976	1394	1398.59	0.46	0	222	1407	1400	1391	1384	1375	1396	1380	181	418	500	830	1	1	36212160	506	-4.99	0.45	12	0.04	-280.00	3072.00	2780	20230926	-49.78	1220	20240909	14.43	2440	-42.79	20240109	1220	14.43	20240909	2605	-46.41	20231117	1220	14.43	20240909	1.26	N	004270	500	181 억		166563	N	N	0	N	00	N
125	20241010	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1395	1	2	0.07	16710021	11945	52.71	1394	1412	1394	1812	976	1394	1398.91	0.46	0	222	1407	1400	1391	1384	1375	1396	1380	181	418	500	830	1	1	36212160	505	-4.98	0.45	12	0.03	-280.00	3072.00	2780	20230926	-49.82	1220	20240909	14.34	2440	-42.83	20240109	1220	14.34	20240909	2605	-46.45	20231117	1220	14.34	20240909	1.26	N	004270	500	181 억		166563	N	N	0	N	00	N
126	20241010	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1399	5	2	0.36	9463603	6752	29.80	1394	1412	1394	1812	976	1394	1401.60	0.46	0	-42	1407	1400	1391	1384	1375	1396	1380	181	418	500	830	1	1	36212160	507	-5.00	0.46	12	0.02	-280.00	3072.00	2780	20230926	-49.68	1220	20240909	14.67	2440	-42.66	20240109	1220	14.67	20240909	2605	-46.30	20231117	1220	14.67	20240909	1.26	N	004270	500	181 억		166563	N	N	0	N	00	N
127	20241010	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	1401	7	2	0.50	4414459	3145	13.88	1394	1412	1394	1812	976	1394	1403.65	0.46	0	1	1407	1400	1391	1384	1375	1396	1380	181	418	500	830	1	1	36212160	507	-5.00	0.46	12	0.01	-280.00	3072.00	2780	20230926	-49.60	1220	20240909	14.84	2440	-42.58	20240109	1220	14.84	20240909	2605	-46.22	20231117	1220	14.84	20240909	1.26	N	004270	500	181 억		166563	N	N	0	N	00	N
128	20241010	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1410	16	2	1.15	895914	638	2.82	1394	1410	1394	1812	976	1394	1404.27	0.46	0	13	1407	1400	1391	1384	1375	1396	1380	181	418	500	830	1	1	36212160	511	-5.04	0.46	12	0.00	-280.00	3072.00	2780	20230926	-49.28	1220	20240909	15.57	2440	-42.21	20240109	1220	15.57	20240909	2605	-45.87	20231117	1220	15.57	20240909	1.26	N	004270	500	181 억		166563	N	N	0	N	00	N
129	20241008	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	3	2	0.22	31463523	22658	94.55	1397	1398	1382	1808	974	1391	1388.63	0.46	0	-228	1413	1402	1385	1374	1357	1407	1379	181	417	500	830	1	1	36212160	505	-4.98	0.45	12	0.06	-280.00	3072.00	2780	20230926	-49.86	1220	20240909	14.26	2440	-42.87	20240109	1220	14.26	20240909	2605	-46.49	20231117	1220	14.26	20240909	1.26	N	004270	500	181 억		166791	N	N	0	N	00	N
130	20241008	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	3	2	0.22	30087128	21670	90.43	1397	1398	1382	1808	974	1391	1388.42	0.46	0	-85	1413	1402	1385	1374	1357	1407	1379	181	417	500	830	1	1	36212160	505	-4.98	0.45	12	0.06	-280.00	3072.00	2780	20230926	-49.86	1220	20240909	14.26	2440	-42.87	20240109	1220	14.26	20240909	2605	-46.49	20231117	1220	14.26	20240909	1.26	N	004270	500	181 억		166791	N	N	0	N	00	N
131	20241008	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	1388	-3	5	-0.22	29297635	21102	88.06	1397	1398	1382	1808	974	1391	1388.38	0.46	0	-62	1413	1402	1385	1374	1357	1407	1379	181	417	500	830	1	1	36212160	503	-4.96	0.45	12	0.06	-280.00	3072.00	2780	20230926	-50.07	1220	20240909	13.77	2440	-43.11	20240109	1220	13.77	20240909	2605	-46.72	20231117	1220	13.77	20240909	1.26	N	004270	500	181 억		166791	N	N	0	N	00	N
132	20241008	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1388	-3	5	-0.22	28954799	20855	87.03	1397	1398	1382	1808	974	1391	1388.39	0.46	0	-62	1413	1402	1385	1374	1357	1407	1379	181	417	500	830	1	1	36212160	503	-4.96	0.45	12	0.06	-280.00	3072.00	2780	20230926	-50.07	1220	20240909	13.77	2440	-43.11	20240109	1220	13.77	20240909	2605	-46.72	20231117	1220	13.77	20240909	1.26	N	004270	500	181 억		166791	N	N	0	N	00	N
133	20241008	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	-4	5	-0.29	26208160	18876	78.77	1397	1398	1382	1808	974	1391	1388.44	0.46	0	141	1413	1402	1385	1374	1357	1407	1379	181	417	500	830	1	1	36212160	502	-4.95	0.45	12	0.05	-280.00	3072.00	2780	20230926	-50.11	1220	20240909	13.69	2440	-43.16	20240109	1220	13.69	20240909	2605	-46.76	20231117	1220	13.69	20240909	1.26	N	004270	500	181 억		166791	N	N	0	N	00	N
134	20241008	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	1393	2	2	0.14	25759252	18553	77.42	1397	1398	1382	1808	974	1391	1388.41	0.46	0	204	1413	1402	1385	1374	1357	1407	1379	181	417	500	830	1	1	36212160	504	-4.97	0.45	12	0.05	-280.00	3072.00	2780	20230926	-49.89	1220	20240909	14.18	2440	-42.91	20240109	1220	14.18	20240909	2605	-46.53	20231117	1220	14.18	20240909	1.26	N	004270	500	181 억		166791	N	N	0	N	00	N
135	20241008	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	1395	4	2	0.29	1773159	1270	5.30	1397	1398	1391	1808	974	1391	1396.19	0.46	0	-53	1413	1402	1385	1374	1357	1407	1379	181	417	500	830	1	1	36212160	505	-4.98	0.45	12	0.00	-280.00	3072.00	2780	20230926	-49.82	1220	20240909	14.34	2440	-42.83	20240109	1220	14.34	20240909	2605	-46.45	20231117	1220	14.34	20240909	1.26	N	004270	500	181 억		166791	N	N	0	N	00	N
136	20241008	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	7	2	0.50	596507	427	1.78	1397	1398	1391	1808	974	1391	1396.97	0.46	0	-27	1413	1402	1385	1374	1357	1407	1379	181	417	500	830	1	1	36212160	506	-4.99	0.46	12	0.00	-280.00	3072.00	2780	20230926	-49.71	1220	20240909	14.59	2440	-42.70	20240109	1220	14.59	20240909	2605	-46.33	20231117	1220	14.59	20240909	1.26	N	004270	500	181 억		166791	N	N	0	N	00	N
137	20241007	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	21	2	1.53	33136237	23912	72.41	1369	1396	1368	1781	959	1370	1385.76	0.45	0	3733	1408	1388	1378	1358	1348	1384	1354	181	411	500	820	1	1	36212160	504	-4.97	0.45	12	0.07	-280.00	3072.00	2780	20230926	-49.96	1220	20240909	14.02	2440	-42.99	20240109	1220	14.02	20240909	2605	-46.60	20231117	1220	14.02	20240909	1.26	N	004270	500	181 억		163058	N	N	0	N	00	N
138	20241007	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1390	20	2	1.46	29838640	21541	65.23	1369	1396	1368	1781	959	1370	1385.20	0.45	0	3627	1408	1388	1378	1358	1348	1384	1354	181	411	500	820	1	1	36212160	503	-4.96	0.45	12	0.06	-280.00	3072.00	2780	20230926	-50.00	1220	20240909	13.93	2440	-43.03	20240109	1220	13.93	20240909	2605	-46.64	20231117	1220	13.93	20240909	1.26	N	004270	500	181 억		163058	N	N	0	N	00	N
139	20241007	140211	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	21	2	1.53	29264487	21128	63.98	1369	1396	1368	1781	959	1370	1385.10	0.45	0	3454	1408	1388	1378	1358	1348	1384	1354	181	411	500	820	1	1	36212160	504	-4.97	0.45	12	0.06	-280.00	3072.00	2780	20230926	-49.96	1220	20240909	14.02	2440	-42.99	20240109	1220	14.02	20240909	2605	-46.60	20231117	1220	14.02	20240909	1.26	N	004270	500	181 억		163058	N	N	0	N	00	N
140	20241007	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	21	2	1.53	26046647	18812	56.96	1369	1396	1368	1781	959	1370	1384.58	0.45	0	3179	1408	1388	1378	1358	1348	1384	1354	181	411	500	820	1	1	36212160	504	-4.97	0.45	12	0.05	-280.00	3072.00	2780	20230926	-49.96	1220	20240909	14.02	2440	-42.99	20240109	1220	14.02	20240909	2605	-46.60	20231117	1220	14.02	20240909	1.26	N	004270	500	181 억		163058	N	N	0	N	00	N
141	20241007	120205	57	100.00	KOSPI		유통업	N	N	N	N		N	1393	23	2	1.68	24719301	17856	54.07	1369	1396	1368	1781	959	1370	1384.37	0.45	0	3154	1408	1388	1378	1358	1348	1384	1354	181	411	500	820	1	1	36212160	504	-4.97	0.45	12	0.05	-280.00	3072.00	2780	20230926	-49.89	1220	20240909	14.18	2440	-42.91	20240109	1220	14.18	20240909	2605	-46.53	20231117	1220	14.18	20240909	1.26	N	004270	500	181 억		163058	N	N	0	N	00	N
142	20241007	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	24	2	1.75	17267103	12488	37.81	1369	1396	1368	1781	959	1370	1382.70	0.45	0	2683	1408	1388	1378	1358	1348	1384	1354	181	411	500	820	1	1	36212160	505	-4.98	0.45	12	0.03	-280.00	3072.00	2780	20230926	-49.86	1220	20240909	14.26	2440	-42.87	20240109	1220	14.26	20240909	2605	-46.49	20231117	1220	14.26	20240909	1.26	N	004270	500	181 억		163058	N	N	0	N	00	N
143	20241007	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	24	2	1.75	8147508	5937	17.98	1369	1396	1368	1781	959	1370	1372.33	0.45	0	2548	1408	1388	1378	1358	1348	1384	1354	181	411	500	820	1	1	36212160	505	-4.98	0.45	12	0.02	-280.00	3072.00	2780	20230926	-49.86	1220	20240909	14.26	2440	-42.87	20240109	1220	14.26	20240909	2605	-46.49	20231117	1220	14.26	20240909	1.26	N	004270	500	181 억		163058	N	N	0	N	00	N
144	20241007	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	1370	0	3	0.00	3341207	2441	7.39	1369	1370	1368	1781	959	1370	1368.79	0.45	0	272	1408	1388	1378	1358	1348	1384	1354	181	411	500	820	1	1	36212160	496	-4.89	0.45	12	0.01	-280.00	3072.00	2780	20230926	-50.72	1220	20240909	12.30	2440	-43.85	20240109	1220	12.30	20240909	2605	-47.41	20231117	1220	12.30	20240909	1.26	N	004270	500	181 억		163058	N	N	0	N	00	N
145	20241004	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	1370	-30	5	-2.14	45606367	33023	139.68	1398	1398	1368	1820	980	1400	1381.05	0.45	0	-262	1445	1422	1401	1378	1357	1422	1378	181	420	500	840	1	1	36212160	496	-4.89	0.45	12	0.09	-280.00	3072.00	2780	20230926	-50.72	1220	20240909	12.30	2440	-43.85	20240109	1220	12.30	20240909	2605	-47.41	20231117	1220	12.30	20240909	1.27	N	004270	500	181 억		163300	N	N	0	N	00	N
146	20241004	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	-32	5	-2.29	44219629	32012	135.40	1398	1398	1368	1820	980	1400	1381.35	0.45	0	-19	1445	1422	1401	1378	1357	1422	1378	181	420	500	840	1	1	36212160	495	-4.89	0.45	12	0.09	-280.00	3072.00	2780	20230926	-50.79	1220	20240909	12.13	2440	-43.93	20240109	1220	12.13	20240909	2605	-47.49	20231117	1220	12.13	20240909	1.27	N	004270	500	181 억		163300	N	N	0	N	00	N
147	20241004	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	1383	-17	5	-1.21	28436566	20507	86.74	1398	1398	1370	1820	980	1400	1386.68	0.45	0	-635	1445	1422	1401	1378	1357	1422	1378	181	420	500	840	1	1	36212160	501	-4.94	0.45	12	0.06	-280.00	3072.00	2780	20230926	-50.25	1220	20240909	13.36	2440	-43.32	20240109	1220	13.36	20240909	2605	-46.91	20231117	1220	13.36	20240909	1.27	N	004270	500	181 억		163300	N	N	0	N	00	N
148	20241004	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	-6	5	-0.43	26977780	19455	82.29	1398	1398	1370	1820	980	1400	1386.68	0.45	0	-320	1445	1422	1401	1378	1357	1422	1378	181	420	500	840	1	1	36212160	505	-4.98	0.45	12	0.05	-280.00	3072.00	2780	20230926	-49.86	1220	20240909	14.26	2440	-42.87	20240109	1220	14.26	20240909	2605	-46.49	20231117	1220	14.26	20240909	1.27	N	004270	500	181 억		163300	N	N	0	N	00	N
149	20241004	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	-4	5	-0.29	26753269	19294	81.61	1398	1398	1370	1820	980	1400	1386.61	0.45	0	-320	1445	1422	1401	1378	1357	1422	1378	181	420	500	840	1	1	36212160	506	-4.99	0.45	12	0.05	-280.00	3072.00	2780	20230926	-49.78	1220	20240909	14.43	2440	-42.79	20240109	1220	14.43	20240909	2605	-46.41	20231117	1220	14.43	20240909	1.27	N	004270	500	181 억		163300	N	N	0	N	00	N
150	20241004	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	1384	-16	5	-1.14	26595644	19181	81.13	1398	1398	1370	1820	980	1400	1386.56	0.45	0	-311	1445	1422	1401	1378	1357	1422	1378	181	420	500	840	1	1	36212160	501	-4.94	0.45	12	0.05	-280.00	3072.00	2780	20230926	-50.22	1220	20240909	13.44	2440	-43.28	20240109	1220	13.44	20240909	2605	-46.87	20231117	1220	13.44	20240909	1.27	N	004270	500	181 억		163300	N	N	0	N	00	N
151	20241004	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-2	5	-0.14	10257190	7409	31.34	1398	1398	1380	1820	980	1400	1384.42	0.45	0	-264	1445	1422	1401	1378	1357	1422	1378	181	420	500	840	1	1	36212160	506	-4.99	0.46	12	0.02	-280.00	3072.00	2780	20230926	-49.71	1220	20240909	14.59	2440	-42.70	20240109	1220	14.59	20240909	2605	-46.33	20231117	1220	14.59	20240909	1.27	N	004270	500	181 억		163300	N	N	0	N	00	N
152	20241004	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-2	5	-0.14	85278	61	0.26	1398	1398	1398	1820	980	1400	1398.00	0.45	0	-29	1445	1422	1401	1378	1357	1422	1378	181	420	500	840	1	1	36212160	506	-4.99	0.46	12	0.00	-280.00	3072.00	2780	20230926	-49.71	1220	20240909	14.59	2440	-42.70	20240109	1220	14.59	20240909	2605	-46.33	20231117	1220	14.59	20240909	1.27	N	004270	500	181 억		163300	N	N	0	N	00	N
153	20241002	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	0	3	0.00	32960826	23642	115.77	1400	1424	1380	1820	980	1400	1394.16	0.45	0	-1209	1430	1414	1407	1391	1384	1411	1388	181	420	500	840	1	1	36212160	507	-5.00	0.46	12	0.07	-280.00	3072.00	2780	20230926	-49.64	1220	20240909	14.75	2440	-42.62	20240109	1220	14.75	20240909	2605	-46.26	20231117	1220	14.75	20240909	1.28	N	004270	500	181 억		164318	N	N	0	N	00	N
154	20241002	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	0	3	0.00	30916915	22182	108.62	1400	1424	1380	1820	980	1400	1393.78	0.45	0	-671	1430	1414	1407	1391	1384	1411	1388	181	420	500	840	1	1	36212160	507	-5.00	0.46	12	0.06	-280.00	3072.00	2780	20230926	-49.64	1220	20240909	14.75	2440	-42.62	20240109	1220	14.75	20240909	2605	-46.26	20231117	1220	14.75	20240909	1.28	N	004270	500	181 억		164318	N	N	0	N	00	N
155	20241002	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	0	3	0.00	27541033	19768	96.80	1400	1424	1380	1820	980	1400	1393.21	0.45	0	294	1430	1414	1407	1391	1384	1411	1388	181	420	500	840	1	1	36212160	507	-5.00	0.46	12	0.05	-280.00	3072.00	2780	20230926	-49.64	1220	20240909	14.75	2440	-42.62	20240109	1220	14.75	20240909	2605	-46.26	20231117	1220	14.75	20240909	1.28	N	004270	500	181 억		164318	N	N	0	N	00	N
156	20241002	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	0	3	0.00	26615633	19107	93.57	1400	1424	1380	1820	980	1400	1392.98	0.45	0	294	1430	1414	1407	1391	1384	1411	1388	181	420	500	840	1	1	36212160	507	-5.00	0.46	12	0.05	-280.00	3072.00	2780	20230926	-49.64	1220	20240909	14.75	2440	-42.62	20240109	1220	14.75	20240909	2605	-46.26	20231117	1220	14.75	20240909	1.28	N	004270	500	181 억		164318	N	N	0	N	00	N
157	20241002	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	5	2	0.36	22857257	16425	80.43	1400	1424	1380	1820	980	1400	1391.61	0.45	0	-980	1430	1414	1407	1391	1384	1411	1388	181	420	500	840	1	1	36212160	509	-5.02	0.46	12	0.05	-280.00	3072.00	2780	20230926	-49.46	1220	20240909	15.16	2440	-42.42	20240109	1220	15.16	20240909	2605	-46.07	20231117	1220	15.16	20240909	1.28	N	004270	500	181 억		164318	N	N	0	N	00	N
158	20241002	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	1416	16	2	1.14	19718143	14192	69.50	1400	1424	1380	1820	980	1400	1389.38	0.45	0	-1332	1430	1414	1407	1391	1384	1411	1388	181	420	500	840	1	1	36212160	513	-5.06	0.46	12	0.04	-280.00	3072.00	2780	20230926	-49.06	1220	20240909	16.07	2440	-41.97	20240109	1220	16.07	20240909	2605	-45.64	20231117	1220	16.07	20240909	1.28	N	004270	500	181 억		164318	N	N	0	N	00	N
159	20241002	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	1386	-14	5	-1.00	12824458	9257	45.33	1400	1402	1380	1820	980	1400	1385.38	0.45	0	-968	1430	1414	1407	1391	1384	1411	1388	181	420	500	840	1	1	36212160	502	-4.95	0.45	12	0.03	-280.00	3072.00	2780	20230926	-50.14	1220	20240909	13.61	2440	-43.20	20240109	1220	13.61	20240909	2605	-46.79	20231117	1220	13.61	20240909	1.28	N	004270	500	181 억		164318	N	N	0	N	00	N
160	20241002	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	-6	5	-0.43	1373253	981	4.80	1400	1400	1392	1820	980	1400	1399.85	0.45	0	-173	1430	1414	1407	1391	1384	1411	1388	181	420	500	840	1	1	36212160	505	-4.98	0.45	12	0.00	-280.00	3072.00	2780	20230926	-49.86	1220	20240909	14.26	2440	-42.87	20240109	1220	14.26	20240909	2605	-46.49	20231117	1220	14.26	20240909	1.28	N	004270	500	181 억		164318	N	N	0	N	00	N