KissMeData/004270/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 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	20241129	160200	57	100.00	KOSPI		유통업	N	N	N	N	N	1181	-6	5	-0.51	36907359	31277	232.94	1189	1189	1177	1543	831	1187	1180.02	0.43	-7358	1211	1198	1185	1172	1159	1200	1174	181	356	500	710	1	1	36212160	428	-4.22	0.38	12	0.09	-280.00	3072.00	2530	20231211	-53.32	1124	20241114	5.07	2440	-51.60	20240109	1124	5.07	20241114	2530	-53.32	20231211	1124	5.07	20241114	1.12	N	004270	500	181 억	156063	N	N	3	N	N
3	20241129	150202	57	100.00	KOSPI		유통업	N	N	N	N	N	1180	-7	5	-0.59	33688375	28551	212.64	1189	1189	1177	1543	831	1187	1179.94	0.43	-7036	1211	1198	1185	1172	1159	1200	1174	181	356	500	710	1	1	36212160	427	-4.21	0.38	12	0.08	-280.00	3072.00	2530	20231211	-53.36	1124	20241114	4.98	2440	-51.64	20240109	1124	4.98	20241114	2530	-53.36	20231211	1124	4.98	20241114	1.12	N	004270	500	181 억	156063	N	N	3	N	N
4	20241129	140200	57	100.00	KOSPI		유통업	N	N	N	N	N	1179	-8	5	-0.67	21709184	18384	136.92	1189	1189	1177	1543	831	1187	1180.87	0.43	-6849	1211	1198	1185	1172	1159	1200	1174	181	356	500	710	1	1	36212160	427	-4.21	0.38	12	0.05	-280.00	3072.00	2530	20231211	-53.40	1124	20241114	4.89	2440	-51.68	20240109	1124	4.89	20241114	2530	-53.40	20231211	1124	4.89	20241114	1.12	N	004270	500	181 억	156063	N	N	3	N	N
5	20241129	130201	57	100.00	KOSPI		유통업	N	N	N	N	N	1182	-5	5	-0.42	17220957	14575	108.55	1189	1189	1177	1543	831	1187	1181.54	0.43	-6757	1211	1198	1185	1172	1159	1200	1174	181	356	500	710	1	1	36212160	428	-4.22	0.38	12	0.04	-280.00	3072.00	2530	20231211	-53.28	1124	20241114	5.16	2440	-51.56	20240109	1124	5.16	20241114	2530	-53.28	20231211	1124	5.16	20241114	1.12	N	004270	500	181 억	156063	N	N	3	N	N
6	20241129	120201	57	100.00	KOSPI		유통업	N	N	N	N	N	1182	-5	5	-0.42	14733346	12470	92.87	1189	1189	1177	1543	831	1187	1181.50	0.43	-6725	1211	1198	1185	1172	1159	1200	1174	181	356	500	710	1	1	36212160	428	-4.22	0.38	12	0.03	-280.00	3072.00	2530	20231211	-53.28	1124	20241114	5.16	2440	-51.56	20240109	1124	5.16	20241114	2530	-53.28	20231211	1124	5.16	20241114	1.12	N	004270	500	181 억	156063	N	N	3	N	N
7	20241129	110201	57	100.00	KOSPI		유통업	N	N	N	N	N	1182	-5	5	-0.42	9996322	8454	62.96	1189	1189	1180	1543	831	1187	1182.44	0.43	-6297	1211	1198	1185	1172	1159	1200	1174	181	356	500	710	1	1	36212160	428	-4.22	0.38	12	0.02	-280.00	3072.00	2530	20231211	-53.28	1124	20241114	5.16	2440	-51.56	20240109	1124	5.16	20241114	2530	-53.28	20231211	1124	5.16	20241114	1.12	N	004270	500	181 억	156063	N	N	3	N	N
8	20241129	100202	57	100.00	KOSPI		유통업	N	N	N	N	N	1188	1	2	0.08	3995141	3374	25.13	1189	1189	1181	1543	831	1187	1184.10	0.43	-2522	1211	1198	1185	1172	1159	1200	1174	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.01	-280.00	3072.00	2530	20231211	-53.04	1124	20241114	5.69	2440	-51.31	20240109	1124	5.69	20241114	2530	-53.04	20231211	1124	5.69	20241114	1.12	N	004270	500	181 억	156063	N	N	3	N	N
9	20241129	090202	57	100.00	KOSPI		유통업	N	N	N	N	N	1188	1	2	0.08	502945	423	3.15	1189	1189	1188	1543	831	1187	1189.00	0.43	-64	1211	1198	1185	1172	1159	1200	1174	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.00	-280.00	3072.00	2530	20231211	-53.04	1124	20241114	5.69	2440	-51.31	20240109	1124	5.69	20241114	2530	-53.04	20231211	1124	5.69	20241114	1.12	N	004270	500	181 억	156063	N	N	3	N	N
10	20241128	160200	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	0	3	0.00	15929617	13426	47.49	1187	1198	1172	1543	831	1187	1186.48	0.43	-212	1215	1201	1194	1180	1173	1197	1176	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.04	-280.00	3072.00	2530	20231211	-53.08	1124	20241114	5.60	2440	-51.35	20240109	1124	5.60	20241114	2530	-53.08	20231211	1124	5.60	20241114	1.13	N	004270	500	181 억	156275	N	N	3	N	N
11	20241128	150204	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	0	3	0.00	15407337	12986	45.93	1187	1198	1172	1543	831	1187	1186.46	0.43	-212	1215	1201	1194	1180	1173	1197	1176	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.04	-280.00	3072.00	2530	20231211	-53.08	1124	20241114	5.60	2440	-51.35	20240109	1124	5.60	20241114	2530	-53.08	20231211	1124	5.60	20241114	1.13	N	004270	500	181 억	156275	N	N	1	N	N
12	20241128	140202	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	0	3	0.00	13125349	11058	39.11	1187	1198	1179	1543	831	1187	1186.96	0.43	-190	1215	1201	1194	1180	1173	1197	1176	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.03	-280.00	3072.00	2530	20231211	-53.08	1124	20241114	5.60	2440	-51.35	20240109	1124	5.60	20241114	2530	-53.08	20231211	1124	5.60	20241114	1.13	N	004270	500	181 억	156275	N	N	1	N	N
13	20241128	130201	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	0	3	0.00	10826283	9110	32.22	1187	1198	1184	1543	831	1187	1188.40	0.43	347	1215	1201	1194	1180	1173	1197	1176	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.03	-280.00	3072.00	2530	20231211	-53.08	1124	20241114	5.60	2440	-51.35	20240109	1124	5.60	20241114	2530	-53.08	20231211	1124	5.60	20241114	1.13	N	004270	500	181 억	156275	N	N	1	N	N
14	20241128	120202	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	0	3	0.00	10111622	8507	30.09	1187	1198	1185	1543	831	1187	1188.62	0.43	330	1215	1201	1194	1180	1173	1197	1176	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.02	-280.00	3072.00	2530	20231211	-53.08	1124	20241114	5.60	2440	-51.35	20240109	1124	5.60	20241114	2530	-53.08	20231211	1124	5.60	20241114	1.13	N	004270	500	181 억	156275	N	N	1	N	N
15	20241128	110201	57	100.00	KOSPI		유통업	N	N	N	N	N	1194	7	2	0.59	9068256	7628	26.98	1187	1198	1187	1543	831	1187	1188.81	0.43	455	1215	1201	1194	1180	1173	1197	1176	181	356	500	710	1	1	36212160	432	-4.26	0.39	12	0.02	-280.00	3072.00	2530	20231211	-52.81	1124	20241114	6.23	2440	-51.07	20240109	1124	6.23	20241114	2530	-52.81	20231211	1124	6.23	20241114	1.13	N	004270	500	181 억	156275	N	N	1	N	N
16	20241128	100202	57	100.00	KOSPI		유통업	N	N	N	N	N	1188	1	2	0.08	2886824	2431	8.60	1187	1190	1187	1543	831	1187	1187.50	0.43	-15	1215	1201	1194	1180	1173	1197	1176	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.01	-280.00	3072.00	2530	20231211	-53.04	1124	20241114	5.69	2440	-51.31	20240109	1124	5.69	20241114	2530	-53.04	20231211	1124	5.69	20241114	1.13	N	004270	500	181 억	156275	N	N	1	N	N
17	20241128	090201	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	0	3	0.00	263514	222	0.79	1187	1187	1187	1543	831	1187	1187.00	0.43	-32	1215	1201	1194	1180	1173	1197	1176	181	356	500	710	1	1	36212160	430	-4.24	0.39	12	0.00	-280.00	3072.00	2530	20231211	-53.08	1124	20241114	5.60	2440	-51.35	20240109	1124	5.60	20241114	2530	-53.08	20231211	1124	5.60	20241114	1.13	N	004270	500	181 억	156275	N	N	1	N	N
18	20241127	160200	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	-12	5	-1.00	33763024	28272	200.10	1200	1208	1187	1558	840	1199	1194.22	0.42	3272	1208	1203	1195	1190	1182	1206	1193	181	359	500	710	1	1	36212160	430	-4.24	0.39	12	0.08	-280.00	3072.00	2530	20231211	-53.08	1124	20241114	5.60	2440	-51.35	20240109	1124	5.60	20241114	2530	-53.08	20231211	1124	5.60	20241114	1.12	N	004270	500	181 억	153003	N	N	1	N	N
19	20241127	150201	57	100.00	KOSPI		유통업	N	N	N	N	N	1200	1	2	0.08	22411108	18721	132.50	1200	1208	1189	1558	840	1199	1197.11	0.42	3264	1208	1203	1195	1190	1182	1206	1193	181	359	500	710	1	1	36212160	435	-4.29	0.39	12	0.05	-280.00	3072.00	2530	20231211	-52.57	1124	20241114	6.76	2440	-50.82	20240109	1124	6.76	20241114	2530	-52.57	20231211	1124	6.76	20241114	1.12	N	004270	500	181 억	153003	N	N	2	N	N
20	20241127	140201	57	100.00	KOSPI		유통업	N	N	N	N	N	1197	-2	5	-0.17	17818250	14885	105.35	1200	1208	1189	1558	840	1199	1197.06	0.42	3238	1208	1203	1195	1190	1182	1206	1193	181	359	500	710	1	1	36212160	433	-4.28	0.39	12	0.04	-280.00	3072.00	2530	20231211	-52.69	1124	20241114	6.49	2440	-50.94	20240109	1124	6.49	20241114	2530	-52.69	20231211	1124	6.49	20241114	1.12	N	004270	500	181 억	153003	N	N	2	N	N
21	20241127	130159	57	100.00	KOSPI		유통업	N	N	N	N	N	1207	8	2	0.67	15811013	13208	93.48	1200	1208	1189	1558	840	1199	1197.08	0.42	3194	1208	1203	1195	1190	1182	1206	1193	181	359	500	710	1	1	36212160	437	-4.31	0.39	12	0.04	-280.00	3072.00	2530	20231211	-52.29	1124	20241114	7.38	2440	-50.53	20240109	1124	7.38	20241114	2530	-52.29	20231211	1124	7.38	20241114	1.12	N	004270	500	181 억	153003	N	N	2	N	N
22	20241127	120200	57	100.00	KOSPI		유통업	N	N	N	N	N	1197	-2	5	-0.17	9567984	8004	56.65	1200	1200	1189	1558	840	1199	1195.40	0.42	1088	1208	1203	1195	1190	1182	1206	1193	181	359	500	710	1	1	36212160	433	-4.28	0.39	12	0.02	-280.00	3072.00	2530	20231211	-52.69	1124	20241114	6.49	2440	-50.94	20240109	1124	6.49	20241114	2530	-52.69	20231211	1124	6.49	20241114	1.12	N	004270	500	181 억	153003	N	N	2	N	N
23	20241127	110201	57	100.00	KOSPI		유통업	N	N	N	N	N	1199	0	3	0.00	7918037	6624	46.88	1200	1200	1189	1558	840	1199	1195.36	0.42	57	1208	1203	1195	1190	1182	1206	1193	181	359	500	710	1	1	36212160	434	-4.28	0.39	12	0.02	-280.00	3072.00	2530	20231211	-52.61	1124	20241114	6.67	2440	-50.86	20240109	1124	6.67	20241114	2530	-52.61	20231211	1124	6.67	20241114	1.12	N	004270	500	181 억	153003	N	N	2	N	N
24	20241127	100159	57	100.00	KOSPI		유통업	N	N	N	N	N	1194	-5	5	-0.42	4152094	3481	24.64	1200	1200	1189	1558	840	1199	1192.79	0.42	-132	1208	1203	1195	1190	1182	1206	1193	181	359	500	710	1	1	36212160	432	-4.26	0.39	12	0.01	-280.00	3072.00	2530	20231211	-52.81	1124	20241114	6.23	2440	-51.07	20240109	1124	6.23	20241114	2530	-52.81	20231211	1124	6.23	20241114	1.12	N	004270	500	181 억	153003	N	N	2	N	N
25	20241127	090200	57	100.00	KOSPI		유통업	N	N	N	N	N	1199	0	3	0.00	1791974	1505	10.65	1200	1200	1189	1558	840	1199	1190.68	0.42	-36	1208	1203	1195	1190	1182	1206	1193	181	359	500	710	1	1	36212160	434	-4.28	0.39	12	0.00	-280.00	3072.00	2530	20231211	-52.61	1124	20241114	6.67	2440	-50.86	20240109	1124	6.67	20241114	2530	-52.61	20231211	1124	6.67	20241114	1.12	N	004270	500	181 억	153003	N	N	2	N	N
26	20241126	160201	57	100.00	KOSPI		유통업	N	N	N	N	N	1199	6	2	0.50	16883892	14128	30.62	1193	1200	1187	1550	836	1193	1195.07	0.42	-222	1233	1213	1202	1182	1171	1207	1176	181	357	500	710	1	1	36212160	434	-4.28	0.39	12	0.04	-280.00	3072.00	2605	20231117	-53.97	1124	20241114	6.67	2440	-50.86	20240109	1124	6.67	20241114	2530	-52.61	20231211	1124	6.67	20241114	1.12	N	004270	500	181 억	153225	N	N	2	N	N
27	20241126	150200	57	100.00	KOSPI		유통업	N	N	N	N	N	1196	3	2	0.25	13123303	10990	23.82	1193	1200	1187	1550	836	1193	1194.11	0.42	-436	1233	1213	1202	1182	1171	1207	1176	181	357	500	710	1	1	36212160	433	-4.27	0.39	12	0.03	-280.00	3072.00	2605	20231117	-54.09	1124	20241114	6.41	2440	-50.98	20240109	1124	6.41	20241114	2530	-52.73	20231211	1124	6.41	20241114	1.12	N	004270	500	181 억	153225	N	N	0	N	N
28	20241126	140159	57	100.00	KOSPI		유통업	N	N	N	N	N	1197	4	2	0.34	12974905	10866	23.55	1193	1200	1187	1550	836	1193	1194.08	0.42	-453	1233	1213	1202	1182	1171	1207	1176	181	357	500	710	1	1	36212160	433	-4.28	0.39	12	0.03	-280.00	3072.00	2605	20231117	-54.05	1124	20241114	6.49	2440	-50.94	20240109	1124	6.49	20241114	2530	-52.69	20231211	1124	6.49	20241114	1.12	N	004270	500	181 억	153225	N	N	0	N	N
29	20241126	130200	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	5	2	0.42	10991010	9208	19.96	1193	1200	1187	1550	836	1193	1193.64	0.42	-412	1233	1213	1202	1182	1171	1207	1176	181	357	500	710	1	1	36212160	434	-4.28	0.39	12	0.03	-280.00	3072.00	2605	20231117	-54.01	1124	20241114	6.58	2440	-50.90	20240109	1124	6.58	20241114	2530	-52.65	20231211	1124	6.58	20241114	1.12	N	004270	500	181 억	153225	N	N	0	N	N
30	20241126	120200	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	5	2	0.42	10164816	8517	18.46	1193	1200	1187	1550	836	1193	1193.47	0.42	-392	1233	1213	1202	1182	1171	1207	1176	181	357	500	710	1	1	36212160	434	-4.28	0.39	12	0.02	-280.00	3072.00	2605	20231117	-54.01	1124	20241114	6.58	2440	-50.90	20240109	1124	6.58	20241114	2530	-52.65	20231211	1124	6.58	20241114	1.12	N	004270	500	181 억	153225	N	N	0	N	N
31	20241126	110202	57	100.00	KOSPI		유통업	N	N	N	N	N	1199	6	2	0.50	8502711	7130	15.45	1193	1200	1187	1550	836	1193	1192.53	0.42	-392	1233	1213	1202	1182	1171	1207	1176	181	357	500	710	1	1	36212160	434	-4.28	0.39	12	0.02	-280.00	3072.00	2605	20231117	-53.97	1124	20241114	6.67	2440	-50.86	20240109	1124	6.67	20241114	2530	-52.61	20231211	1124	6.67	20241114	1.12	N	004270	500	181 억	153225	N	N	0	N	N
32	20241126	100202	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	5	2	0.42	8143241	6830	14.80	1193	1200	1187	1550	836	1193	1192.28	0.42	-331	1233	1213	1202	1182	1171	1207	1176	181	357	500	710	1	1	36212160	434	-4.28	0.39	12	0.02	-280.00	3072.00	2605	20231117	-54.01	1124	20241114	6.58	2440	-50.90	20240109	1124	6.58	20241114	2530	-52.65	20231211	1124	6.58	20241114	1.12	N	004270	500	181 억	153225	N	N	0	N	N
33	20241126	090200	57	100.00	KOSPI		유통업	N	N	N	N	N	1199	6	2	0.50	1133378	946	2.05	1193	1199	1193	1550	836	1193	1198.07	0.42	-253	1233	1213	1202	1182	1171	1207	1176	181	357	500	710	1	1	36212160	434	-4.28	0.39	12	0.00	-280.00	3072.00	2605	20231117	-53.97	1124	20241114	6.67	2440	-50.86	20240109	1124	6.67	20241114	2530	-52.61	20231211	1124	6.67	20241114	1.12	N	004270	500	181 억	153225	N	N	0	N	N
34	20241125	160158	57	100.00	KOSPI		유통업	N	N	N	N	N	1193	5	2	0.42	55360558	46124	225.60	1197	1222	1191	1544	832	1188	1200.26	0.41	3644	1206	1197	1180	1171	1154	1201	1175	181	356	500	710	1	1	36212160	432	-4.26	0.39	12	0.13	-280.00	3072.00	2605	20231117	-54.20	1124	20241114	6.14	2440	-51.11	20240109	1124	6.14	20241114	2530	-52.85	20231211	1124	6.14	20241114	1.13	N	004270	500	181 억	149581	N	N	1	N	N
35	20241125	150159	57	100.00	KOSPI		유통업	N	N	N	N	N	1191	3	2	0.25	46071841	38337	187.51	1197	1222	1191	1544	832	1188	1201.76	0.41	4135	1206	1197	1180	1171	1154	1201	1175	181	356	500	710	1	1	36212160	431	-4.25	0.39	12	0.11	-280.00	3072.00	2605	20231117	-54.28	1124	20241114	5.96	2440	-51.19	20240109	1124	5.96	20241114	2530	-52.92	20231211	1124	5.96	20241114	1.13	N	004270	500	181 억	149581	N	N	1	N	N
36	20241125	140200	57	100.00	KOSPI		유통업	N	N	N	N	N	1204	16	2	1.35	34445274	28607	139.92	1197	1222	1191	1544	832	1188	1204.09	0.41	3431	1206	1197	1180	1171	1154	1201	1175	181	356	500	710	1	1	36212160	436	-4.30	0.39	12	0.08	-280.00	3072.00	2605	20231117	-53.78	1124	20241114	7.12	2440	-50.66	20240109	1124	7.12	20241114	2530	-52.41	20231211	1124	7.12	20241114	1.13	N	004270	500	181 억	149581	N	N	1	N	N
37	20241125	130159	57	100.00	KOSPI		유통업	N	N	N	N	N	1210	22	2	1.85	32770936	27219	133.13	1197	1222	1191	1544	832	1188	1203.97	0.41	3449	1206	1197	1180	1171	1154	1201	1175	181	356	500	710	1	1	36212160	438	-4.32	0.39	12	0.08	-280.00	3072.00	2605	20231117	-53.55	1124	20241114	7.65	2440	-50.41	20240109	1124	7.65	20241114	2530	-52.17	20231211	1124	7.65	20241114	1.13	N	004270	500	181 억	149581	N	N	1	N	N
38	20241125	120159	57	100.00	KOSPI		유통업	N	N	N	N	N	1209	21	2	1.77	29932401	24864	121.61	1197	1222	1191	1544	832	1188	1203.84	0.41	3433	1206	1197	1180	1171	1154	1201	1175	181	356	500	710	1	1	36212160	438	-4.32	0.39	12	0.07	-280.00	3072.00	2605	20231117	-53.59	1124	20241114	7.56	2440	-50.45	20240109	1124	7.56	20241114	2530	-52.21	20231211	1124	7.56	20241114	1.13	N	004270	500	181 억	149581	N	N	1	N	N
39	20241125	110159	57	100.00	KOSPI		유통업	N	N	N	N	N	1205	17	2	1.43	29240797	24292	118.82	1197	1222	1191	1544	832	1188	1203.72	0.41	3267	1206	1197	1180	1171	1154	1201	1175	181	356	500	710	1	1	36212160	436	-4.30	0.39	12	0.07	-280.00	3072.00	2605	20231117	-53.74	1124	20241114	7.21	2440	-50.61	20240109	1124	7.21	20241114	2530	-52.37	20231211	1124	7.21	20241114	1.13	N	004270	500	181 억	149581	N	N	1	N	N
40	20241125	100157	57	100.00	KOSPI		유통업	N	N	N	N	N	1197	9	2	0.76	26699952	22179	108.48	1197	1222	1191	1544	832	1188	1203.84	0.41	3611	1206	1197	1180	1171	1154	1201	1175	181	356	500	710	1	1	36212160	433	-4.28	0.39	12	0.06	-280.00	3072.00	2605	20231117	-54.05	1124	20241114	6.49	2440	-50.94	20240109	1124	6.49	20241114	2530	-52.69	20231211	1124	6.49	20241114	1.13	N	004270	500	181 억	149581	N	N	1	N	N
41	20241125	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1220	32	2	2.69	8927835	7399	36.19	1197	1222	1197	1544	832	1188	1206.63	0.41	1830	1206	1197	1180	1171	1154	1201	1175	181	356	500	710	1	1	36212160	442	-4.36	0.40	12	0.02	-280.00	3072.00	2605	20231117	-53.17	1124	20241114	8.54	2440	-50.00	20240109	1124	8.54	20241114	2530	-51.78	20231211	1124	8.54	20241114	1.13	N	004270	500	181 억	149581	N	N	1	N	N
42	20241122	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	1188	5	2	0.42	24079437	20435	73.56	1163	1189	1163	1537	829	1183	1178.34	0.41	1578	1205	1193	1186	1174	1167	1190	1171	181	354	500	700	1	1	36212160	430	-4.24	0.39	12	0.06	-280.00	3072.00	2605	20231117	-54.40	1124	20241114	5.69	2440	-51.31	20240109	1124	5.69	20241114	2530	-53.04	20231211	1124	5.69	20241114	1.12	N	004270	500	181 억	148027	N	N	1	N	N
43	20241122	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	1179	-4	5	-0.34	19884024	16894	60.81	1163	1189	1163	1537	829	1183	1176.99	0.41	1689	1205	1193	1186	1174	1167	1190	1171	181	354	500	700	1	1	36212160	427	-4.21	0.38	12	0.05	-280.00	3072.00	2605	20231117	-54.74	1124	20241114	4.89	2440	-51.68	20240109	1124	4.89	20241114	2530	-53.40	20231211	1124	4.89	20241114	1.12	N	004270	500	181 억	148027	N	N	0	N	N
44	20241122	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	1182	-1	5	-0.08	17735012	15071	54.25	1163	1189	1163	1537	829	1183	1176.76	0.41	1467	1205	1193	1186	1174	1167	1190	1171	181	354	500	700	1	1	36212160	428	-4.22	0.38	12	0.04	-280.00	3072.00	2605	20231117	-54.63	1124	20241114	5.16	2440	-51.56	20240109	1124	5.16	20241114	2530	-53.28	20231211	1124	5.16	20241114	1.12	N	004270	500	181 억	148027	N	N	0	N	N
45	20241122	130154	57	100.00	KOSPI		유통업	N	N	N	N	N	1186	3	2	0.25	15138249	12874	46.34	1163	1189	1163	1537	829	1183	1175.88	0.41	3620	1205	1193	1186	1174	1167	1190	1171	181	354	500	700	1	1	36212160	429	-4.24	0.39	12	0.04	-280.00	3072.00	2605	20231117	-54.47	1124	20241114	5.52	2440	-51.39	20240109	1124	5.52	20241114	2530	-53.12	20231211	1124	5.52	20241114	1.12	N	004270	500	181 억	148027	N	N	0	N	N
46	20241122	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	1185	2	2	0.17	12501365	10646	38.32	1163	1189	1163	1537	829	1183	1174.28	0.41	3945	1205	1193	1186	1174	1167	1190	1171	181	354	500	700	1	1	36212160	429	-4.23	0.39	12	0.03	-280.00	3072.00	2605	20231117	-54.51	1124	20241114	5.43	2440	-51.43	20240109	1124	5.43	20241114	2530	-53.16	20231211	1124	5.43	20241114	1.12	N	004270	500	181 억	148027	N	N	0	N	N
47	20241122	110153	57	100.00	KOSPI		유통업	N	N	N	N	N	1186	3	2	0.25	12491872	10638	38.29	1163	1189	1163	1537	829	1183	1174.27	0.41	3947	1205	1193	1186	1174	1167	1190	1171	181	354	500	700	1	1	36212160	429	-4.24	0.39	12	0.03	-280.00	3072.00	2605	20231117	-54.47	1124	20241114	5.52	2440	-51.39	20240109	1124	5.52	20241114	2530	-53.12	20231211	1124	5.52	20241114	1.12	N	004270	500	181 억	148027	N	N	0	N	N
48	20241122	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	1182	-1	5	-0.08	9874982	8425	30.33	1163	1183	1163	1537	829	1183	1172.10	0.41	3988	1205	1193	1186	1174	1167	1190	1171	181	354	500	700	1	1	36212160	428	-4.22	0.38	12	0.02	-280.00	3072.00	2605	20231117	-54.63	1124	20241114	5.16	2440	-51.56	20240109	1124	5.16	20241114	2530	-53.28	20231211	1124	5.16	20241114	1.12	N	004270	500	181 억	148027	N	N	0	N	N
49	20241122	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	1175	-8	5	-0.68	2425739	2085	7.51	1163	1183	1163	1537	829	1183	1163.42	0.41	815	1205	1193	1186	1174	1167	1190	1171	181	354	500	700	1	1	36212160	425	-4.20	0.38	12	0.01	-280.00	3072.00	2605	20231117	-54.89	1124	20241114	4.54	2440	-51.84	20240109	1124	4.54	20241114	2530	-53.56	20231211	1124	4.54	20241114	1.12	N	004270	500	181 억	148027	N	N	0	N	N
50	20241121	160152	57	100.00	KOSPI		유통업	N	N	N	N	N	1183	-15	5	-1.25	32799338	27673	106.25	1187	1198	1179	1557	839	1198	1185.25	0.43	-6043	1224	1210	1195	1181	1166	1203	1174	181	359	500	710	1	1	36212160	428	-4.22	0.39	12	0.08	-280.00	3072.00	2605	20231117	-54.59	1124	20241114	5.25	2440	-51.52	20240109	1124	5.25	20241114	2530	-53.24	20231211	1124	5.25	20241114	1.12	N	004270	500	181 억	154046	N	N	3	N	N
51	20241121	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	1181	-17	5	-1.42	29997541	25304	97.15	1187	1198	1179	1557	839	1198	1185.49	0.43	-5805	1224	1210	1195	1181	1166	1203	1174	181	359	500	710	1	1	36212160	428	-4.22	0.38	12	0.07	-280.00	3072.00	2605	20231117	-54.66	1124	20241114	5.07	2440	-51.60	20240109	1124	5.07	20241114	2530	-53.32	20231211	1124	5.07	20241114	1.12	N	004270	500	181 억	154046	N	N	3	N	N
52	20241121	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	1185	-13	5	-1.09	25578748	21568	82.81	1187	1198	1179	1557	839	1198	1185.96	0.43	-4311	1224	1210	1195	1181	1166	1203	1174	181	359	500	710	1	1	36212160	429	-4.23	0.39	12	0.06	-280.00	3072.00	2605	20231117	-54.51	1124	20241114	5.43	2440	-51.43	20240109	1124	5.43	20241114	2530	-53.16	20231211	1124	5.43	20241114	1.12	N	004270	500	181 억	154046	N	N	3	N	N
53	20241121	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	1189	-9	5	-0.75	19394700	16331	62.70	1187	1198	1180	1557	839	1198	1187.60	0.43	-3553	1224	1210	1195	1181	1166	1203	1174	181	359	500	710	1	1	36212160	431	-4.25	0.39	12	0.05	-280.00	3072.00	2605	20231117	-54.36	1124	20241114	5.78	2440	-51.27	20240109	1124	5.78	20241114	2530	-53.00	20231211	1124	5.78	20241114	1.12	N	004270	500	181 억	154046	N	N	3	N	N
54	20241121	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	1190	-8	5	-0.67	17904931	15075	57.88	1187	1198	1180	1557	839	1198	1187.72	0.43	-3504	1224	1210	1195	1181	1166	1203	1174	181	359	500	710	1	1	36212160	431	-4.25	0.39	12	0.04	-280.00	3072.00	2605	20231117	-54.32	1124	20241114	5.87	2440	-51.23	20240109	1124	5.87	20241114	2530	-52.96	20231211	1124	5.87	20241114	1.12	N	004270	500	181 억	154046	N	N	3	N	N
55	20241121	110154	57	100.00	KOSPI		유통업	N	N	N	N	N	1181	-17	5	-1.42	10676778	9016	34.62	1187	1196	1180	1557	839	1198	1184.20	0.43	-3551	1224	1210	1195	1181	1166	1203	1174	181	359	500	710	1	1	36212160	428	-4.22	0.38	12	0.02	-280.00	3072.00	2605	20231117	-54.66	1124	20241114	5.07	2440	-51.60	20240109	1124	5.07	20241114	2530	-53.32	20231211	1124	5.07	20241114	1.12	N	004270	500	181 억	154046	N	N	3	N	N
56	20241121	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	1188	-10	5	-0.83	9233762	7795	29.93	1187	1196	1180	1557	839	1198	1184.57	0.43	-2866	1224	1210	1195	1181	1166	1203	1174	181	359	500	710	1	1	36212160	430	-4.24	0.39	12	0.02	-280.00	3072.00	2605	20231117	-54.40	1124	20241114	5.69	2440	-51.31	20240109	1124	5.69	20241114	2530	-53.04	20231211	1124	5.69	20241114	1.12	N	004270	500	181 억	154046	N	N	3	N	N
57	20241121	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	-11	5	-0.92	1298578	1094	4.20	1187	1187	1187	1557	839	1198	1187.00	0.43	-156	1224	1210	1195	1181	1166	1203	1174	181	359	500	710	1	1	36212160	430	-4.24	0.39	12	0.00	-280.00	3072.00	2605	20231117	-54.43	1124	20241114	5.60	2440	-51.35	20240109	1124	5.60	20241114	2530	-53.08	20231211	1124	5.60	20241114	1.12	N	004270	500	181 억	154046	N	N	3	N	N
58	20241120	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	-2	5	-0.17	30684108	25759	43.36	1201	1209	1180	1560	840	1200	1191.20	0.43	-1203	1230	1214	1192	1176	1154	1223	1185	181	360	500	720	1	1	36212160	434	-4.28	0.39	12	0.07	-280.00	3072.00	2605	20231117	-54.01	1124	20241114	6.58	2440	-50.90	20240109	1124	6.58	20241114	2530	-52.65	20231211	1124	6.58	20241114	1.13	N	004270	500	181 억	155249	N	N	3	N	N
59	20241120	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	1190	-10	5	-0.83	21155185	17724	29.84	1201	1209	1188	1560	840	1200	1193.59	0.43	-1030	1230	1214	1192	1176	1154	1223	1185	181	360	500	720	1	1	36212160	431	-4.25	0.39	12	0.05	-280.00	3072.00	2605	20231117	-54.32	1124	20241114	5.87	2440	-51.23	20240109	1124	5.87	20241114	2530	-52.96	20231211	1124	5.87	20241114	1.13	N	004270	500	181 억	155249	N	N	0	N	N
60	20241120	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	1200	0	3	0.00	16730334	14009	23.58	1201	1209	1188	1560	840	1200	1194.26	0.43	-963	1230	1214	1192	1176	1154	1223	1185	181	360	500	720	1	1	36212160	435	-4.29	0.39	12	0.04	-280.00	3072.00	2605	20231117	-53.93	1124	20241114	6.76	2440	-50.82	20240109	1124	6.76	20241114	2530	-52.57	20231211	1124	6.76	20241114	1.13	N	004270	500	181 억	155249	N	N	0	N	N
61	20241120	130157	57	100.00	KOSPI		유통업	N	N	N	N	N	1200	0	3	0.00	16204267	13570	22.84	1201	1209	1188	1560	840	1200	1194.12	0.43	-936	1230	1214	1192	1176	1154	1223	1185	181	360	500	720	1	1	36212160	435	-4.29	0.39	12	0.04	-280.00	3072.00	2605	20231117	-53.93	1124	20241114	6.76	2440	-50.82	20240109	1124	6.76	20241114	2530	-52.57	20231211	1124	6.76	20241114	1.13	N	004270	500	181 억	155249	N	N	0	N	N
62	20241120	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	-2	5	-0.17	14903417	12486	21.02	1201	1209	1188	1560	840	1200	1193.61	0.43	-857	1230	1214	1192	1176	1154	1223	1185	181	360	500	720	1	1	36212160	434	-4.28	0.39	12	0.03	-280.00	3072.00	2605	20231117	-54.01	1124	20241114	6.58	2440	-50.90	20240109	1124	6.58	20241114	2530	-52.65	20231211	1124	6.58	20241114	1.13	N	004270	500	181 억	155249	N	N	0	N	N
63	20241120	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	1193	-7	5	-0.58	12252917	10267	17.28	1201	1209	1188	1560	840	1200	1193.43	0.43	-836	1230	1214	1192	1176	1154	1223	1185	181	360	500	720	1	1	36212160	432	-4.26	0.39	12	0.03	-280.00	3072.00	2605	20231117	-54.20	1124	20241114	6.14	2440	-51.11	20240109	1124	6.14	20241114	2530	-52.85	20231211	1124	6.14	20241114	1.13	N	004270	500	181 억	155249	N	N	0	N	N
64	20241120	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	1195	-5	5	-0.42	10650894	8923	15.02	1201	1209	1188	1560	840	1200	1193.64	0.43	-464	1230	1214	1192	1176	1154	1223	1185	181	360	500	720	1	1	36212160	433	-4.27	0.39	12	0.02	-280.00	3072.00	2605	20231117	-54.13	1124	20241114	6.32	2440	-51.02	20240109	1124	6.32	20241114	2530	-52.77	20231211	1124	6.32	20241114	1.13	N	004270	500	181 억	155249	N	N	0	N	N
65	20241120	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	1209	9	2	0.75	97327	81	0.14	1201	1209	1201	1560	840	1200	1201.57	0.43	-10	1230	1214	1192	1176	1154	1223	1185	181	360	500	720	1	1	36212160	438	-4.32	0.39	12	0.00	-280.00	3072.00	2605	20231117	-53.59	1124	20241114	7.56	2440	-50.45	20240109	1124	7.56	20241114	2530	-52.21	20231211	1124	7.56	20241114	1.13	N	004270	500	181 억	155249	N	N	0	N	N
66	20241119	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	1200	22	2	1.87	70614258	59212	51.66	1174	1208	1170	1531	825	1178	1192.56	0.42	1800	1275	1226	1181	1132	1087	1251	1157	181	353	500	700	1	1	36212160	435	-4.29	0.39	12	0.16	-280.00	3072.00	2605	20231117	-53.93	1124	20241114	6.76	2440	-50.82	20240109	1124	6.76	20241114	2530	-52.57	20231211	1124	6.76	20241114	1.13	N	004270	500	181 억	153449	N	N	8	N	N
67	20241119	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	1195	17	2	1.44	67942529	56982	49.71	1174	1208	1170	1531	825	1178	1192.35	0.42	1443	1275	1226	1181	1132	1087	1251	1157	181	353	500	700	1	1	36212160	433	-4.27	0.39	12	0.16	-280.00	3072.00	2605	20231117	-54.13	1124	20241114	6.32	2440	-51.02	20240109	1124	6.32	20241114	2530	-52.77	20231211	1124	6.32	20241114	1.13	N	004270	500	181 억	153449	N	N	8	N	N
68	20241119	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	20	2	1.70	31605409	26408	23.04	1174	1208	1174	1531	825	1178	1196.81	0.42	1100	1275	1226	1181	1132	1087	1251	1157	181	353	500	700	1	1	36212160	434	-4.28	0.39	12	0.07	-280.00	3072.00	2605	20231117	-54.01	1124	20241114	6.58	2440	-50.90	20240109	1124	6.58	20241114	2530	-52.65	20231211	1124	6.58	20241114	1.13	N	004270	500	181 억	153449	N	N	8	N	N
69	20241119	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1203	25	2	2.12	28286322	23628	20.61	1174	1208	1174	1531	825	1178	1197.15	0.42	972	1275	1226	1181	1132	1087	1251	1157	181	353	500	700	1	1	36212160	436	-4.30	0.39	12	0.07	-280.00	3072.00	2605	20231117	-53.82	1124	20241114	7.03	2440	-50.70	20240109	1124	7.03	20241114	2530	-52.45	20231211	1124	7.03	20241114	1.13	N	004270	500	181 억	153449	N	N	8	N	N
70	20241119	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	1195	17	2	1.44	25363753	21191	18.49	1174	1208	1174	1531	825	1178	1196.91	0.42	862	1275	1226	1181	1132	1087	1251	1157	181	353	500	700	1	1	36212160	433	-4.27	0.39	12	0.06	-280.00	3072.00	2605	20231117	-54.13	1124	20241114	6.32	2440	-51.02	20240109	1124	6.32	20241114	2530	-52.77	20231211	1124	6.32	20241114	1.13	N	004270	500	181 억	153449	N	N	8	N	N
71	20241119	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	20	2	1.70	24258332	20266	17.68	1174	1208	1174	1531	825	1178	1197.00	0.42	832	1275	1226	1181	1132	1087	1251	1157	181	353	500	700	1	1	36212160	434	-4.28	0.39	12	0.06	-280.00	3072.00	2605	20231117	-54.01	1124	20241114	6.58	2440	-50.90	20240109	1124	6.58	20241114	2530	-52.65	20231211	1124	6.58	20241114	1.13	N	004270	500	181 억	153449	N	N	8	N	N
72	20241119	100154	57	100.00	KOSPI		유통업	N	N	N	N	N	1206	28	2	2.38	15214617	12721	11.10	1174	1208	1174	1531	825	1178	1196.02	0.42	2511	1275	1226	1181	1132	1087	1251	1157	181	353	500	700	1	1	36212160	437	-4.31	0.39	12	0.04	-280.00	3072.00	2605	20231117	-53.70	1124	20241114	7.30	2440	-50.57	20240109	1124	7.30	20241114	2530	-52.33	20231211	1124	7.30	20241114	1.13	N	004270	500	181 억	153449	N	N	8	N	N
73	20241119	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	1191	13	2	1.10	2550185	2149	1.87	1174	1195	1174	1531	825	1178	1186.68	0.42	-87	1275	1226	1181	1132	1087	1251	1157	181	353	500	700	1	1	36212160	431	-4.25	0.39	12	0.01	-280.00	3072.00	2605	20231117	-54.28	1124	20241114	5.96	2440	-51.19	20240109	1124	5.96	20241114	2530	-52.92	20231211	1124	5.96	20241114	1.13	N	004270	500	181 억	153449	N	N	8	N	N
74	20241118	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	1178	18	2	1.55	134351340	113069	192.08	1136	1230	1136	1508	812	1160	1188.22	0.38	16041	1182	1171	1150	1139	1118	1176	1144	181	348	500	690	1	1	36212160	427	-4.21	0.38	12	0.31	-280.00	3072.00	2605	20231117	-54.78	1124	20241114	4.80	2440	-51.72	20240109	1124	4.80	20241114	2530	-53.44	20231211	1124	4.80	20241114	1.17	N	004270	500	181 억	137480	N	N	8	N	N
75	20241118	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	1179	19	2	1.64	130765670	110027	186.91	1136	1230	1136	1508	812	1160	1188.49	0.38	17155	1182	1171	1150	1139	1118	1176	1144	181	348	500	690	1	1	36212160	427	-4.21	0.38	12	0.30	-280.00	3072.00	2605	20231117	-54.74	1124	20241114	4.89	2440	-51.68	20240109	1124	4.89	20241114	2530	-53.40	20231211	1124	4.89	20241114	1.17	N	004270	500	181 억	137480	N	N	0	N	N
76	20241118	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	1180	20	2	1.72	127664238	107404	182.46	1136	1230	1136	1508	812	1160	1188.64	0.38	16963	1182	1171	1150	1139	1118	1176	1144	181	348	500	690	1	1	36212160	427	-4.21	0.38	12	0.30	-280.00	3072.00	2605	20231117	-54.70	1124	20241114	4.98	2440	-51.64	20240109	1124	4.98	20241114	2530	-53.36	20231211	1124	4.98	20241114	1.17	N	004270	500	181 억	137480	N	N	0	N	N
77	20241118	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	1180	20	2	1.72	117531445	98877	167.97	1136	1230	1136	1508	812	1160	1188.66	0.38	15840	1182	1171	1150	1139	1118	1176	1144	181	348	500	690	1	1	36212160	427	-4.21	0.38	12	0.27	-280.00	3072.00	2605	20231117	-54.70	1124	20241114	4.98	2440	-51.64	20240109	1124	4.98	20241114	2530	-53.36	20231211	1124	4.98	20241114	1.17	N	004270	500	181 억	137480	N	N	0	N	N
78	20241118	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	1188	28	2	2.41	111896718	94112	159.87	1136	1230	1136	1508	812	1160	1188.97	0.38	16176	1182	1171	1150	1139	1118	1176	1144	181	348	500	690	1	1	36212160	430	-4.24	0.39	12	0.26	-280.00	3072.00	2605	20231117	-54.40	1124	20241114	5.69	2440	-51.31	20240109	1124	5.69	20241114	2530	-53.04	20231211	1124	5.69	20241114	1.17	N	004270	500	181 억	137480	N	N	0	N	N
79	20241118	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	1210	50	2	4.31	92333559	77705	132.00	1136	1230	1136	1508	812	1160	1188.26	0.38	14000	1182	1171	1150	1139	1118	1176	1144	181	348	500	690	1	1	36212160	438	-4.32	0.39	12	0.21	-280.00	3072.00	2605	20231117	-53.55	1124	20241114	7.65	2440	-50.41	20240109	1124	7.65	20241114	2530	-52.17	20231211	1124	7.65	20241114	1.17	N	004270	500	181 억	137480	N	N	0	N	N
80	20241118	100152	57	100.00	KOSPI		유통업	N	N	N	N	N	1164	4	2	0.34	24377228	21297	36.18	1136	1178	1136	1508	812	1160	1144.63	0.38	11038	1182	1171	1150	1139	1118	1176	1144	181	348	500	690	1	1	36212160	422	-4.16	0.38	12	0.06	-280.00	3072.00	2605	20231117	-55.32	1124	20241114	3.56	2440	-52.30	20240109	1124	3.56	20241114	2530	-53.99	20231211	1124	3.56	20241114	1.17	N	004270	500	181 억	137480	N	N	0	N	N
81	20241118	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	1148	-12	5	-1.03	16598112	14602	24.81	1136	1148	1136	1508	812	1160	1136.70	0.38	9892	1182	1171	1150	1139	1118	1176	1144	181	348	500	690	1	1	36212160	416	-4.10	0.37	12	0.04	-280.00	3072.00	2605	20231117	-55.93	1124	20241114	2.14	2440	-52.95	20240109	1124	2.14	20241114	2530	-54.62	20231211	1124	2.14	20241114	1.17	N	004270	500	181 억	137480	N	N	0	N	N
82	20241115	160152	57	100.00	KOSPI		유통업	N	N	N	N	N	1160	30	2	2.65	66677141	58110	117.16	1135	1161	1129	1469	791	1130	1147.43	0.34	14630	1174	1152	1138	1116	1102	1163	1127	181	339	500	670	1	1	36212160	420	-4.14	0.38	12	0.16	-280.00	3072.00	2605	20231117	-55.47	1124	20241114	3.20	2440	-52.46	20240109	1124	3.20	20241114	2605	-55.47	20231117	1124	3.20	20241114	1.20	N	004270	500	181 억	122784	N	N	0	N	N
83	20241115	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	1155	25	2	2.21	51103302	44665	90.05	1135	1158	1129	1469	791	1130	1144.15	0.34	13244	1174	1152	1138	1116	1102	1163	1127	181	339	500	670	1	1	36212160	418	-4.12	0.38	12	0.12	-280.00	3072.00	2605	20231117	-55.66	1124	20241114	2.76	2440	-52.66	20240109	1124	2.76	20241114	2605	-55.66	20231117	1124	2.76	20241114	1.20	N	004270	500	181 억	122784	N	N	0	N	N
84	20241115	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	1153	23	2	2.04	43386100	37969	76.55	1135	1153	1129	1469	791	1130	1142.67	0.34	12939	1174	1152	1138	1116	1102	1163	1127	181	339	500	670	1	1	36212160	418	-4.12	0.38	12	0.10	-280.00	3072.00	2605	20231117	-55.74	1124	20241114	2.58	2440	-52.75	20240109	1124	2.58	20241114	2605	-55.74	20231117	1124	2.58	20241114	1.20	N	004270	500	181 억	122784	N	N	0	N	N
85	20241115	130154	57	100.00	KOSPI		유통업	N	N	N	N	N	1151	21	2	1.86	40963816	35862	72.31	1135	1153	1129	1469	791	1130	1142.26	0.34	12816	1174	1152	1138	1116	1102	1163	1127	181	339	500	670	1	1	36212160	417	-4.11	0.37	12	0.10	-280.00	3072.00	2605	20231117	-55.82	1124	20241114	2.40	2440	-52.83	20240109	1124	2.40	20241114	2605	-55.82	20231117	1124	2.40	20241114	1.20	N	004270	500	181 억	122784	N	N	0	N	N
86	20241115	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	1148	18	2	1.59	25705092	22569	45.50	1135	1148	1129	1469	791	1130	1138.96	0.34	129	1174	1152	1138	1116	1102	1163	1127	181	339	500	670	1	1	36212160	416	-4.10	0.37	12	0.06	-280.00	3072.00	2605	20231117	-55.93	1124	20241114	2.14	2440	-52.95	20240109	1124	2.14	20241114	2605	-55.93	20231117	1124	2.14	20241114	1.20	N	004270	500	181 억	122784	N	N	0	N	N
87	20241115	110153	57	100.00	KOSPI		유통업	N	N	N	N	N	1140	10	2	0.88	18649524	16405	33.08	1135	1141	1129	1469	791	1130	1136.82	0.34	374	1174	1152	1138	1116	1102	1163	1127	181	339	500	670	1	1	36212160	413	-4.07	0.37	12	0.05	-280.00	3072.00	2605	20231117	-56.24	1124	20241114	1.42	2440	-53.28	20240109	1124	1.42	20241114	2605	-56.24	20231117	1124	1.42	20241114	1.20	N	004270	500	181 억	122784	N	N	0	N	N
88	20241115	100154	57	100.00	KOSPI		유통업	N	N	N	N	N	1137	7	2	0.62	13708274	12065	24.33	1135	1140	1129	1469	791	1130	1136.20	0.34	-910	1174	1152	1138	1116	1102	1163	1127	181	339	500	670	1	1	36212160	412	-4.06	0.37	12	0.03	-280.00	3072.00	2605	20231117	-56.35	1124	20241114	1.16	2440	-53.40	20240109	1124	1.16	20241114	2605	-56.35	20231117	1124	1.16	20241114	1.20	N	004270	500	181 억	122784	N	N	0	N	N
89	20241115	090232	57	100.00	KOSPI		유통업	N	N	N	N	N	1130	0	3	0.00	216005	191	0.39	1135	1135	1130	1469	791	1130	1130.92	0.34	0	1174	1152	1138	1116	1102	1163	1127	181	339	500	670	1	1	36212160	409	-4.04	0.37	12	0.00	-280.00	3072.00	2605	20231117	-56.62	1124	20241114	0.53	2440	-53.69	20240109	1124	0.53	20241114	2605	-56.62	20231117	1124	0.53	20241114	1.20	N	004270	500	181 억	122784	N	N	0	N	N
90	20241114	160151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1146	-8	5	-0.69	52052995	45705	57.74	1124	1160	1124	1500	808	1154	1138.89	0.33	4000	1226	1190	1172	1136	1118	1181	1127	181	346	500	690	1	1	36212160	415	-4.09	0.37	12	0.13	-280.00	3072.00	2605	20231117	-56.01	1124	20241114	1.96	2440	-53.03	20240109	1124	1.96	20241114	2605	-56.01	20231117	1124	1.96	20241114	1.22	N	004270	500	181 억	119703	N	N	0	N	N
91	20241114	150153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1140	-14	5	-1.21	46982050	41242	52.10	1124	1160	1124	1500	808	1154	1139.18	0.33	4077	1226	1190	1172	1136	1118	1181	1127	181	346	500	690	1	1	36212160	413	-4.07	0.37	12	0.11	-280.00	3072.00	2605	20231117	-56.24	1124	20241114	1.42	2440	-53.28	20240109	1124	1.42	20241114	2605	-56.24	20231117	1124	1.42	20241114	1.22	N	004270	500	181 억	119703	N	N	0	N	N
92	20241114	140152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1139	-15	5	-1.30	40386307	35449	44.78	1124	1160	1124	1500	808	1154	1139.28	0.33	4130	1226	1190	1172	1136	1118	1181	1127	181	346	500	690	1	1	36212160	412	-4.07	0.37	12	0.10	-280.00	3072.00	2605	20231117	-56.28	1124	20241114	1.33	2440	-53.32	20240109	1124	1.33	20241114	2605	-56.28	20231117	1124	1.33	20241114	1.22	N	004270	500	181 억	119703	N	N	0	N	N
93	20241114	130152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1144	-10	5	-0.87	34637883	30412	38.42	1124	1160	1124	1500	808	1154	1138.95	0.33	4406	1226	1190	1172	1136	1118	1181	1127	181	346	500	690	1	1	36212160	414	-4.09	0.37	12	0.08	-280.00	3072.00	2605	20231117	-56.08	1124	20241114	1.78	2440	-53.11	20240109	1124	1.78	20241114	2605	-56.08	20231117	1124	1.78	20241114	1.22	N	004270	500	181 억	119703	N	N	0	N	N
94	20241114	120151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1146	-8	5	-0.69	31291475	27481	34.72	1124	1160	1124	1500	808	1154	1138.66	0.33	3636	1226	1190	1172	1136	1118	1181	1127	181	346	500	690	1	1	36212160	415	-4.09	0.37	12	0.08	-280.00	3072.00	2605	20231117	-56.01	1124	20241114	1.96	2440	-53.03	20240109	1124	1.96	20241114	2605	-56.01	20231117	1124	1.96	20241114	1.22	N	004270	500	181 억	119703	N	N	0	N	N
95	20241114	110153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1153	-1	5	-0.09	27640679	24296	30.69	1124	1160	1124	1500	808	1154	1137.66	0.33	4223	1226	1190	1172	1136	1118	1181	1127	181	346	500	690	1	1	36212160	418	-4.12	0.38	12	0.07	-280.00	3072.00	2605	20231117	-55.74	1124	20241114	2.58	2440	-52.75	20240109	1124	2.58	20241114	2605	-55.74	20231117	1124	2.58	20241114	1.22	N	004270	500	181 억	119703	N	N	0	N	N
96	20241114	100156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1160	6	2	0.52	11024108	9803	12.38	1124	1160	1124	1500	808	1154	1124.56	0.33	903	1226	1190	1172	1136	1118	1181	1127	181	346	500	690	1	1	36212160	420	-4.14	0.38	12	0.03	-280.00	3072.00	2605	20231117	-55.47	1124	20241114	3.20	2440	-52.46	20240109	1124	3.20	20241114	2605	-55.47	20231117	1124	3.20	20241114	1.22	N	004270	500	181 억	119703	N	N	0	N	N
97	20241114	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	1154	0	3	0.00	0	0	0.00	0	0	0	1500	808	1154	0.00	0.33	0	1226	1190	1172	1136	1118	1181	1127	181	346	500	690	1	1	36212160	418	-4.12	0.38	12	0.00	-280.00	3072.00	2605	20231117	-55.70	1154	20241113	0.00	2440	-52.70	20240109	1154	0.00	20241113	2605	-55.70	20231117	1154	0.00	20241113	1.22	N	004270	500	181 억	119703	N	N	0	N	N
98	20241112	160150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1215	-30	5	-2.41	93873195	76862	108.97	1235	1254	1214	1618	872	1245	1221.32	0.37	-11903	1299	1271	1258	1230	1217	1265	1224	181	373	500	740	1	1	36212160	440	-4.34	0.40	12	0.21	-280.00	3072.00	2605	20231117	-53.36	1214	20241112	0.08	2440	-50.20	20240109	1214	0.08	20241112	2605	-53.36	20231117	1214	0.08	20241112	1.22	N	004270	500	181 억	134082	N	N	0	N	N
99	20241112	150150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1216	-29	5	-2.33	86811143	71053	100.73	1235	1254	1214	1618	872	1245	1221.78	0.37	-11353	1299	1271	1258	1230	1217	1265	1224	181	373	500	740	1	1	36212160	440	-4.34	0.40	12	0.20	-280.00	3072.00	2605	20231117	-53.32	1214	20241112	0.16	2440	-50.16	20240109	1214	0.16	20241112	2605	-53.32	20231117	1214	0.16	20241112	1.22	N	004270	500	181 억	134082	N	N	0	N	N
100	20241112	140152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1220	-25	5	-2.01	72039943	58918	83.53	1235	1254	1214	1618	872	1245	1222.72	0.37	-10346	1299	1271	1258	1230	1217	1265	1224	181	373	500	740	1	1	36212160	442	-4.36	0.40	12	0.16	-280.00	3072.00	2605	20231117	-53.17	1214	20241112	0.49	2440	-50.00	20240109	1214	0.49	20241112	2605	-53.17	20231117	1214	0.49	20241112	1.22	N	004270	500	181 억	134082	N	N	0	N	N
101	20241112	130150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1221	-24	5	-1.93	49519649	40462	57.36	1235	1254	1214	1618	872	1245	1223.86	0.37	-6557	1299	1271	1258	1230	1217	1265	1224	181	373	500	740	1	1	36212160	442	-4.36	0.40	12	0.11	-280.00	3072.00	2605	20231117	-53.13	1214	20241112	0.58	2440	-49.96	20240109	1214	0.58	20241112	2605	-53.13	20231117	1214	0.58	20241112	1.22	N	004270	500	181 억	134082	N	N	0	N	N
102	20241112	120150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1222	-23	5	-1.85	45098430	36839	52.23	1235	1254	1214	1618	872	1245	1224.20	0.37	-6433	1299	1271	1258	1230	1217	1265	1224	181	373	500	740	1	1	36212160	443	-4.36	0.40	12	0.10	-280.00	3072.00	2605	20231117	-53.09	1214	20241112	0.66	2440	-49.92	20240109	1214	0.66	20241112	2605	-53.09	20231117	1214	0.66	20241112	1.22	N	004270	500	181 억	134082	N	N	0	N	N
103	20241112	110150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1225	-20	5	-1.61	41738025	34095	48.34	1235	1254	1214	1618	872	1245	1224.17	0.37	-5526	1299	1271	1258	1230	1217	1265	1224	181	373	500	740	1	1	36212160	444	-4.38	0.40	12	0.09	-280.00	3072.00	2605	20231117	-52.98	1214	20241112	0.91	2440	-49.80	20240109	1214	0.91	20241112	2605	-52.98	20231117	1214	0.91	20241112	1.22	N	004270	500	181 억	134082	N	N	0	N	N
104	20241112	100150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1224	-21	5	-1.69	35737560	29196	41.39	1235	1254	1214	1618	872	1245	1224.06	0.37	-6371	1299	1271	1258	1230	1217	1265	1224	181	373	500	740	1	1	36212160	443	-4.37	0.40	12	0.08	-280.00	3072.00	2605	20231117	-53.01	1214	20241112	0.82	2440	-49.84	20240109	1214	0.82	20241112	2605	-53.01	20231117	1214	0.82	20241112	1.22	N	004270	500	181 억	134082	N	N	0	N	N
105	20241112	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1245	0	3	0.00	3715931	3005	4.26	1235	1245	1235	1618	872	1245	1236.58	0.37	-321	1299	1271	1258	1230	1217	1265	1224	181	373	500	740	1	1	36212160	451	-4.45	0.41	12	0.01	-280.00	3072.00	2605	20231117	-52.21	1220	20240909	2.05	2440	-48.98	20240109	1220	2.05	20240909	2605	-52.21	20231117	1220	2.05	20240909	1.22	N	004270	500	181 억	134082	N	N	0	N	N
106	20241111	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	1245	-41	5	-3.19	87971076	69834	150.42	1286	1286	1245	1671	901	1286	1259.72	0.40	-11551	1318	1301	1293	1276	1268	1298	1273	181	385	500	770	1	1	36212160	451	-4.45	0.41	12	0.19	-280.00	3072.00	2605	20231117	-52.21	1220	20240909	2.05	2440	-48.98	20240109	1220	2.05	20240909	2605	-52.21	20231117	1220	2.05	20240909	1.24	N	004270	500	181 억	145633	N	N	9	N	N
107	20241111	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	1254	-32	5	-2.49	76780760	60898	131.18	1286	1286	1245	1671	901	1286	1260.81	0.40	-11249	1318	1301	1293	1276	1268	1298	1273	181	385	500	770	1	1	36212160	454	-4.48	0.41	12	0.17	-280.00	3072.00	2605	20231117	-51.86	1220	20240909	2.79	2440	-48.61	20240109	1220	2.79	20240909	2605	-51.86	20231117	1220	2.79	20240909	1.24	N	004270	500	181 억	145633	N	N	9	N	N
108	20241111	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	1249	-37	5	-2.88	75118083	59575	128.33	1286	1286	1245	1671	901	1286	1260.90	0.40	-11032	1318	1301	1293	1276	1268	1298	1273	181	385	500	770	1	1	36212160	452	-4.46	0.41	12	0.16	-280.00	3072.00	2605	20231117	-52.05	1220	20240909	2.38	2440	-48.81	20240109	1220	2.38	20240909	2605	-52.05	20231117	1220	2.38	20240909	1.24	N	004270	500	181 억	145633	N	N	9	N	N
109	20241111	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	1260	-26	5	-2.02	57146221	45207	97.38	1286	1286	1250	1671	901	1286	1264.10	0.40	-8538	1318	1301	1293	1276	1268	1298	1273	181	385	500	770	1	1	36212160	456	-4.50	0.41	12	0.12	-280.00	3072.00	2605	20231117	-51.63	1220	20240909	3.28	2440	-48.36	20240109	1220	3.28	20240909	2605	-51.63	20231117	1220	3.28	20240909	1.24	N	004270	500	181 억	145633	N	N	9	N	N
110	20241111	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	1259	-27	5	-2.10	48350567	38219	82.32	1286	1286	1250	1671	901	1286	1265.09	0.40	-8260	1318	1301	1293	1276	1268	1298	1273	181	385	500	770	1	1	36212160	456	-4.50	0.41	12	0.11	-280.00	3072.00	2605	20231117	-51.67	1220	20240909	3.20	2440	-48.40	20240109	1220	3.20	20240909	2605	-51.67	20231117	1220	3.20	20240909	1.24	N	004270	500	181 억	145633	N	N	9	N	N
111	20241111	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	1258	-28	5	-2.18	35421716	27915	60.13	1286	1286	1250	1671	901	1286	1268.91	0.40	-7892	1318	1301	1293	1276	1268	1298	1273	181	385	500	770	1	1	36212160	456	-4.49	0.41	12	0.08	-280.00	3072.00	2605	20231117	-51.71	1220	20240909	3.11	2440	-48.44	20240109	1220	3.11	20240909	2605	-51.71	20231117	1220	3.11	20240909	1.24	N	004270	500	181 억	145633	N	N	9	N	N
112	20241111	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	1260	-26	5	-2.02	29172064	22936	49.40	1286	1286	1260	1671	901	1286	1271.89	0.40	-8158	1318	1301	1293	1276	1268	1298	1273	181	385	500	770	1	1	36212160	456	-4.50	0.41	12	0.06	-280.00	3072.00	2605	20231117	-51.63	1220	20240909	3.28	2440	-48.36	20240109	1220	3.28	20240909	2605	-51.63	20231117	1220	3.28	20240909	1.24	N	004270	500	181 억	145633	N	N	9	N	N
113	20241111	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	-1	5	-0.08	1864633	1450	3.12	1286	1286	1285	1671	901	1286	1285.95	0.40	-409	1318	1301	1293	1276	1268	1298	1273	181	385	500	770	1	1	36212160	465	-4.59	0.42	12	0.00	-280.00	3072.00	2605	20231117	-50.67	1220	20240909	5.33	2440	-47.34	20240109	1220	5.33	20240909	2605	-50.67	20231117	1220	5.33	20240909	1.24	N	004270	500	181 억	145633	N	N	9	N	N
114	20241108	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	1286	-18	5	-1.38	59949544	46309	100.82	1299	1310	1285	1695	913	1304	1294.56	0.41	-2162	1324	1314	1298	1288	1272	1319	1293	181	391	500	780	1	1	36212160	466	-4.59	0.42	12	0.13	-280.00	3072.00	2605	20231117	-50.63	1220	20240909	5.41	2440	-47.30	20240109	1220	5.41	20240909	2605	-50.63	20231117	1220	5.41	20240909	1.25	N	004270	500	181 억	147794	N	N	9	N	N
115	20241108	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	-19	5	-1.46	57096286	44091	95.99	1299	1310	1285	1695	913	1304	1294.96	0.41	-1690	1324	1314	1298	1288	1272	1319	1293	181	391	500	780	1	1	36212160	465	-4.59	0.42	12	0.12	-280.00	3072.00	2605	20231117	-50.67	1220	20240909	5.33	2440	-47.34	20240109	1220	5.33	20240909	2605	-50.67	20231117	1220	5.33	20240909	1.25	N	004270	500	181 억	147794	N	N	8	N	N
116	20241108	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1293	-11	5	-0.84	46945210	36209	78.83	1299	1310	1289	1695	913	1304	1296.51	0.41	874	1324	1314	1298	1288	1272	1319	1293	181	391	500	780	1	1	36212160	468	-4.62	0.42	12	0.10	-280.00	3072.00	2605	20231117	-50.36	1220	20240909	5.98	2440	-47.01	20240109	1220	5.98	20240909	2605	-50.36	20231117	1220	5.98	20240909	1.25	N	004270	500	181 억	147794	N	N	8	N	N
117	20241108	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1292	-12	5	-0.92	39270883	30268	65.90	1299	1310	1291	1695	913	1304	1297.44	0.41	655	1324	1314	1298	1288	1272	1319	1293	181	391	500	780	1	1	36212160	468	-4.61	0.42	12	0.08	-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	1.25	N	004270	500	181 억	147794	N	N	8	N	N
118	20241108	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	-9	5	-0.69	28248547	21749	47.35	1299	1310	1293	1695	913	1304	1298.84	0.41	1225	1324	1314	1298	1288	1272	1319	1293	181	391	500	780	1	1	36212160	469	-4.62	0.42	12	0.06	-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	147794	N	N	8	N	N
119	20241108	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	-5	5	-0.38	19039159	14651	31.90	1299	1310	1293	1695	913	1304	1299.51	0.41	1362	1324	1314	1298	1288	1272	1319	1293	181	391	500	780	1	1	36212160	470	-4.64	0.42	12	0.04	-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	147794	N	N	8	N	N
120	20241108	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1303	-1	5	-0.08	11916435	9157	19.94	1299	1310	1298	1695	913	1304	1301.35	0.41	1446	1324	1314	1298	1288	1272	1319	1293	181	391	500	780	1	1	36212160	472	-4.65	0.42	12	0.03	-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	147794	N	N	8	N	N
121	20241108	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	1310	6	2	0.46	345631	266	0.58	1299	1310	1299	1695	913	1304	1299.36	0.41	-37	1324	1314	1298	1288	1272	1319	1293	181	391	500	780	1	1	36212160	474	-4.68	0.43	12	0.00	-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	1.25	N	004270	500	181 억	147794	N	N	8	N	N
122	20241107	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	1304	15	2	1.16	59344492	45871	84.96	1297	1308	1282	1675	903	1289	1293.71	0.41	-1476	1337	1312	1300	1275	1263	1307	1270	181	386	500	770	1	1	36212160	472	-4.66	0.42	12	0.13	-280.00	3072.00	2605	20231117	-49.94	1220	20240909	6.89	2440	-46.56	20240109	1220	6.89	20240909	2605	-49.94	20231117	1220	6.89	20240909	1.26	N	004270	500	181 억	149270	N	N	8	N	N
123	20241107	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	13	2	1.01	53903173	41696	77.23	1297	1308	1282	1675	903	1289	1292.77	0.41	-1328	1337	1312	1300	1275	1263	1307	1270	181	386	500	770	1	1	36212160	471	-4.65	0.42	12	0.12	-280.00	3072.00	2605	20231117	-50.02	1220	20240909	6.72	2440	-46.64	20240109	1220	6.72	20240909	2605	-50.02	20231117	1220	6.72	20240909	1.26	N	004270	500	181 억	149270	N	N	12	N	N
124	20241107	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	1304	15	2	1.16	47618882	36861	68.28	1297	1308	1282	1675	903	1289	1291.85	0.41	-1408	1337	1312	1300	1275	1263	1307	1270	181	386	500	770	1	1	36212160	472	-4.66	0.42	12	0.10	-280.00	3072.00	2605	20231117	-49.94	1220	20240909	6.89	2440	-46.56	20240109	1220	6.89	20240909	2605	-49.94	20231117	1220	6.89	20240909	1.26	N	004270	500	181 억	149270	N	N	12	N	N
125	20241107	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	19	2	1.47	43168887	33441	61.94	1297	1308	1282	1675	903	1289	1290.90	0.41	-1457	1337	1312	1300	1275	1263	1307	1270	181	386	500	770	1	1	36212160	474	-4.67	0.43	12	0.09	-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	1.26	N	004270	500	181 억	149270	N	N	12	N	N
126	20241107	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	13	2	1.01	39997330	31008	57.43	1297	1302	1282	1675	903	1289	1289.90	0.41	-1619	1337	1312	1300	1275	1263	1307	1270	181	386	500	770	1	1	36212160	471	-4.65	0.42	12	0.09	-280.00	3072.00	2605	20231117	-50.02	1220	20240909	6.72	2440	-46.64	20240109	1220	6.72	20240909	2605	-50.02	20231117	1220	6.72	20240909	1.26	N	004270	500	181 억	149270	N	N	12	N	N
127	20241107	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	1292	3	2	0.23	37145997	28811	53.36	1297	1300	1282	1675	903	1289	1289.30	0.41	-2452	1337	1312	1300	1275	1263	1307	1270	181	386	500	770	1	1	36212160	468	-4.61	0.42	12	0.08	-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	149270	N	N	12	N	N
128	20241107	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1287	-2	5	-0.16	33221839	25766	47.72	1297	1300	1282	1675	903	1289	1289.37	0.41	-3307	1337	1312	1300	1275	1263	1307	1270	181	386	500	770	1	1	36212160	466	-4.60	0.42	12	0.07	-280.00	3072.00	2605	20231117	-50.60	1220	20240909	5.49	2440	-47.25	20240109	1220	5.49	20240909	2605	-50.60	20231117	1220	5.49	20240909	1.26	N	004270	500	181 억	149270	N	N	12	N	N
129	20241107	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	8	2	0.62	189362	146	0.27	1297	1297	1297	1675	903	1289	1297.00	0.41	0	1337	1312	1300	1275	1263	1307	1270	181	386	500	770	1	1	36212160	470	-4.63	0.42	12	0.00	-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	1.26	N	004270	500	181 억	149270	N	N	12	N	N
130	20241106	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	-28	5	-2.13	70093042	53988	109.57	1324	1325	1288	1712	922	1317	1298.46	0.40	3022	1329	1323	1314	1308	1299	1326	1311	181	395	500	790	1	1	36212160	467	-4.60	0.42	12	0.15	-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	146272	N	N	12	N	N
131	20241106	150153	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	-28	5	-2.13	64485046	49641	100.75	1324	1325	1288	1712	922	1317	1299.03	0.40	3022	1329	1323	1314	1308	1299	1326	1311	181	395	500	790	1	1	36212160	467	-4.60	0.42	12	0.14	-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	146272	N	N	3	N	N
132	20241106	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	1294	-23	5	-1.75	48770412	37460	76.03	1324	1325	1290	1712	922	1317	1301.93	0.40	4411	1329	1323	1314	1308	1299	1326	1311	181	395	500	790	1	1	36212160	469	-4.62	0.42	12	0.10	-280.00	3072.00	2605	20231117	-50.33	1220	20240909	6.07	2440	-46.97	20240109	1220	6.07	20240909	2605	-50.33	20231117	1220	6.07	20240909	1.27	N	004270	500	181 억	146272	N	N	3	N	N
133	20241106	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	1292	-25	5	-1.90	41214970	31616	64.17	1324	1325	1290	1712	922	1317	1303.61	0.40	5711	1329	1323	1314	1308	1299	1326	1311	181	395	500	790	1	1	36212160	468	-4.61	0.42	12	0.09	-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	146272	N	N	3	N	N
134	20241106	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	-8	5	-0.61	15175562	11542	23.43	1324	1325	1308	1712	922	1317	1314.81	0.40	2272	1329	1323	1314	1308	1299	1326	1311	181	395	500	790	1	1	36212160	474	-4.67	0.43	12	0.03	-280.00	3072.00	2605	20231117	-49.75	1220	20240909	7.30	2440	-46.35	20240109	1220	7.30	20240909	2605	-49.75	20231117	1220	7.30	20240909	1.27	N	004270	500	181 억	146272	N	N	3	N	N
135	20241106	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	0	3	0.00	8775512	6659	13.52	1324	1325	1315	1712	922	1317	1317.84	0.40	587	1329	1323	1314	1308	1299	1326	1311	181	395	500	790	1	1	36212160	477	-4.70	0.43	12	0.02	-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	1.27	N	004270	500	181 억	146272	N	N	3	N	N
136	20241106	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	1319	2	2	0.15	3382336	2566	5.21	1324	1325	1316	1712	922	1317	1318.14	0.40	302	1329	1323	1314	1308	1299	1326	1311	181	395	500	790	1	1	36212160	478	-4.71	0.43	12	0.01	-280.00	3072.00	2605	20231117	-49.37	1220	20240909	8.11	2440	-45.94	20240109	1220	8.11	20240909	2605	-49.37	20231117	1220	8.11	20240909	1.27	N	004270	500	181 억	146272	N	N	3	N	N
137	20241106	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1320	3	2	0.23	197116	149	0.30	1324	1324	1320	1712	922	1317	1322.93	0.40	0	1329	1323	1314	1308	1299	1326	1311	181	395	500	790	1	1	36212160	478	-4.71	0.43	12	0.00	-280.00	3072.00	2605	20231117	-49.33	1220	20240909	8.20	2440	-45.90	20240109	1220	8.20	20240909	2605	-49.33	20231117	1220	8.20	20240909	1.27	N	004270	500	181 억	146272	N	N	3	N	N
138	20241105	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	13	2	1.00	63922316	48766	118.30	1306	1320	1305	1695	913	1304	1310.80	0.38	8037	1322	1312	1300	1290	1278	1318	1296	181	391	500	780	1	1	36212160	477	-4.70	0.43	12	0.13	-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	1.23	N	004270	500	181 억	138211	N	N	3	N	N
139	20241105	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1315	11	2	0.84	61214387	46709	113.31	1306	1320	1305	1695	913	1304	1310.55	0.38	7964	1322	1312	1300	1290	1278	1318	1296	181	391	500	780	1	1	36212160	476	-4.70	0.43	12	0.13	-280.00	3072.00	2605	20231117	-49.52	1220	20240909	7.79	2440	-46.11	20240109	1220	7.79	20240909	2605	-49.52	20231117	1220	7.79	20240909	1.23	N	004270	500	181 억	138211	N	N	1	N	N
140	20241105	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	1316	12	2	0.92	38257733	29199	70.83	1306	1320	1305	1695	913	1304	1310.24	0.38	6303	1322	1312	1300	1290	1278	1318	1296	181	391	500	780	1	1	36212160	477	-4.70	0.43	12	0.08	-280.00	3072.00	2605	20231117	-49.48	1220	20240909	7.87	2440	-46.07	20240109	1220	7.87	20240909	2605	-49.48	20231117	1220	7.87	20240909	1.23	N	004270	500	181 억	138211	N	N	1	N	N
141	20241105	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1318	14	2	1.07	36411047	27796	67.43	1306	1320	1305	1695	913	1304	1309.94	0.38	6010	1322	1312	1300	1290	1278	1318	1296	181	391	500	780	1	1	36212160	477	-4.71	0.43	12	0.08	-280.00	3072.00	2605	20231117	-49.40	1220	20240909	8.03	2440	-45.98	20240109	1220	8.03	20240909	2605	-49.40	20231117	1220	8.03	20240909	1.23	N	004270	500	181 억	138211	N	N	1	N	N
142	20241105	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1314	10	2	0.77	29076326	22224	53.91	1306	1315	1305	1695	913	1304	1308.33	0.38	5829	1322	1312	1300	1290	1278	1318	1296	181	391	500	780	1	1	36212160	476	-4.69	0.43	12	0.06	-280.00	3072.00	2605	20231117	-49.56	1220	20240909	7.70	2440	-46.15	20240109	1220	7.70	20240909	2605	-49.56	20231117	1220	7.70	20240909	1.23	N	004270	500	181 억	138211	N	N	1	N	N
143	20241105	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	1311	7	2	0.54	24328198	18607	45.14	1306	1313	1305	1695	913	1304	1307.48	0.38	5233	1322	1312	1300	1290	1278	1318	1296	181	391	500	780	1	1	36212160	475	-4.68	0.43	12	0.05	-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	1.23	N	004270	500	181 억	138211	N	N	1	N	N
144	20241105	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	1311	7	2	0.54	20658257	15809	38.35	1306	1312	1305	1695	913	1304	1306.74	0.38	3649	1322	1312	1300	1290	1278	1318	1296	181	391	500	780	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	1.23	N	004270	500	181 억	138211	N	N	1	N	N
145	20241105	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	2	2	0.15	305604	234	0.57	1306	1306	1306	1695	913	1304	1306.00	0.38	-1	1322	1312	1300	1290	1278	1318	1296	181	391	500	780	1	1	36212160	473	-4.66	0.43	12	0.00	-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	1.23	N	004270	500	181 억	138211	N	N	1	N	N
146	20241104	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	1304	16	2	1.24	53539154	41121	67.35	1288	1310	1288	1674	902	1288	1301.98	0.35	10258	1313	1300	1294	1281	1275	1297	1278	181	386	500	770	1	1	36212160	472	-4.66	0.42	12	0.11	-280.00	3072.00	2605	20231117	-49.94	1220	20240909	6.89	2440	-46.56	20240109	1220	6.89	20240909	2605	-49.94	20231117	1220	6.89	20240909	1.24	N	004270	500	181 억	127953	N	N	1	N	N
147	20241104	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	1303	15	2	1.16	38919919	29911	48.99	1288	1310	1288	1674	902	1288	1301.19	0.35	5347	1313	1300	1294	1281	1275	1297	1278	181	386	500	770	1	1	36212160	472	-4.65	0.42	12	0.08	-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	1.24	N	004270	500	181 억	127953	N	N	0	N	N
148	20241104	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	17	2	1.32	33716923	25921	42.46	1288	1310	1288	1674	902	1288	1300.76	0.35	5480	1313	1300	1294	1281	1275	1297	1278	181	386	500	770	1	1	36212160	473	-4.66	0.42	12	0.07	-280.00	3072.00	2605	20231117	-49.90	1220	20240909	6.97	2440	-46.52	20240109	1220	6.97	20240909	2605	-49.90	20231117	1220	6.97	20240909	1.24	N	004270	500	181 억	127953	N	N	0	N	N
149	20241104	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	20	2	1.55	33238329	25555	41.86	1288	1310	1288	1674	902	1288	1300.66	0.35	5480	1313	1300	1294	1281	1275	1297	1278	181	386	500	770	1	1	36212160	474	-4.67	0.43	12	0.07	-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	127953	N	N	0	N	N
150	20241104	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	21	2	1.63	31492344	24220	39.67	1288	1310	1288	1674	902	1288	1300.26	0.35	5480	1313	1300	1294	1281	1275	1297	1278	181	386	500	770	1	1	36212160	474	-4.67	0.43	12	0.07	-280.00	3072.00	2605	20231117	-49.75	1220	20240909	7.30	2440	-46.35	20240109	1220	7.30	20240909	2605	-49.75	20231117	1220	7.30	20240909	1.24	N	004270	500	181 억	127953	N	N	0	N	N
151	20241104	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	17	2	1.32	21912731	16890	27.66	1288	1310	1288	1674	902	1288	1297.38	0.35	949	1313	1300	1294	1281	1275	1297	1278	181	386	500	770	1	1	36212160	473	-4.66	0.42	12	0.05	-280.00	3072.00	2605	20231117	-49.90	1220	20240909	6.97	2440	-46.52	20240109	1220	6.97	20240909	2605	-49.90	20231117	1220	6.97	20240909	1.24	N	004270	500	181 억	127953	N	N	0	N	N
152	20241104	100146	57	100.00	KOSPI		유통업	N	N	N	N	N	1303	15	2	1.16	14393575	11128	18.23	1288	1306	1288	1674	902	1288	1293.46	0.35	-1005	1313	1300	1294	1281	1275	1297	1278	181	386	500	770	1	1	36212160	472	-4.65	0.42	12	0.03	-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	1.24	N	004270	500	181 억	127953	N	N	0	N	N
153	20241104	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	1	2	0.08	5067035	3930	6.44	1288	1305	1288	1674	902	1288	1289.32	0.35	533	1313	1300	1294	1281	1275	1297	1278	181	386	500	770	1	1	36212160	467	-4.60	0.42	12	0.01	-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	1.24	N	004270	500	181 억	127953	N	N	0	N	N
154	20241101	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	1288	-10	5	-0.77	77741993	60202	84.39	1305	1307	1288	1687	909	1298	1291.38	0.36	-2650	1330	1313	1298	1281	1266	1322	1290	181	389	500	770	1	1	36212160	466	-4.60	0.42	12	0.17	-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	1.24	N	004270	500	181 억	130627	N	N	1	N	N
155	20241101	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	-8	5	-0.62	63884480	49454	69.32	1305	1307	1289	1687	909	1298	1291.80	0.36	-1688	1330	1313	1298	1281	1266	1322	1290	181	389	500	770	1	1	36212160	467	-4.61	0.42	12	0.14	-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	1.24	N	004270	500	181 억	130627	N	N	1	N	N
156	20241101	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	-2	5	-0.15	50944246	39442	55.29	1305	1307	1289	1687	909	1298	1291.62	0.36	-478	1330	1313	1298	1281	1266	1322	1290	181	389	500	770	1	1	36212160	469	-4.63	0.42	12	0.11	-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	130627	N	N	1	N	N
157	20241101	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	-1	5	-0.08	49454385	38291	53.67	1305	1307	1289	1687	909	1298	1291.54	0.36	-477	1330	1313	1298	1281	1266	1322	1290	181	389	500	770	1	1	36212160	470	-4.63	0.42	12	0.11	-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	1.24	N	004270	500	181 억	130627	N	N	1	N	N
158	20241101	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	1294	-4	5	-0.31	46723959	36182	50.72	1305	1307	1289	1687	909	1298	1291.36	0.36	-1263	1330	1313	1298	1281	1266	1322	1290	181	389	500	770	1	1	36212160	469	-4.62	0.42	12	0.10	-280.00	3072.00	2605	20231117	-50.33	1220	20240909	6.07	2440	-46.97	20240109	1220	6.07	20240909	2605	-50.33	20231117	1220	6.07	20240909	1.24	N	004270	500	181 억	130627	N	N	1	N	N
159	20241101	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1294	-4	5	-0.31	43296757	33526	46.99	1305	1307	1289	1687	909	1298	1291.44	0.36	-1263	1330	1313	1298	1281	1266	1322	1290	181	389	500	770	1	1	36212160	469	-4.62	0.42	12	0.09	-280.00	3072.00	2605	20231117	-50.33	1220	20240909	6.07	2440	-46.97	20240109	1220	6.07	20240909	2605	-50.33	20231117	1220	6.07	20240909	1.24	N	004270	500	181 억	130627	N	N	1	N	N
160	20241101	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	-9	5	-0.69	26800408	20737	29.07	1305	1307	1289	1687	909	1298	1292.40	0.36	-1806	1330	1313	1298	1281	1266	1322	1290	181	389	500	770	1	1	36212160	467	-4.60	0.42	12	0.06	-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	1.24	N	004270	500	181 억	130627	N	N	1	N	N
161	20241101	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	-1	5	-0.08	1966652	1513	2.12	1305	1307	1297	1687	909	1298	1299.84	0.36	-1040	1330	1313	1298	1281	1266	1322	1290	181	389	500	770	1	1	36212160	470	-4.63	0.42	12	0.00	-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	1.24	N	004270	500	181 억	130627	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History