KissMeData/002700/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231031	160136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1841	1	2	0.05	496271736	269902	80.64	1842	1849	1832	2390	1288	1840	1838.71	2.90	12445	1872	1855	1839	1822	1806	1864	1831	355	550	500	1390	1	1	71047521	1308	122.73	1.57	12	0.38	15.00	1169.00	2240	20230516	-17.81	1651	20230726	11.51	2240	-17.81	20230516	1651	11.51	20230726	2240	-17.81	20230516	1651	11.51	20230726	3.36	N	002700	500	355 억	2061807	N	N	0	N	N
3	20231031	150137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1834	-6	5	-0.33	454684055	247267	73.88	1842	1849	1833	2390	1288	1840	1838.84	2.90	12868	1872	1855	1839	1822	1806	1864	1831	355	550	500	1390	1	1	71047521	1303	122.27	1.57	12	0.35	15.00	1169.00	2240	20230516	-18.12	1651	20230726	11.08	2240	-18.12	20230516	1651	11.08	20230726	2240	-18.12	20230516	1651	11.08	20230726	3.36	N	002700	500	355 억	2061807	N	N	0	N	N
4	20231031	140137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1838	-2	5	-0.11	378513921	205752	61.47	1842	1849	1835	2390	1288	1840	1839.66	2.90	9441	1872	1855	1839	1822	1806	1864	1831	355	550	500	1390	1	1	71047521	1306	122.53	1.57	12	0.29	15.00	1169.00	2240	20230516	-17.95	1651	20230726	11.33	2240	-17.95	20230516	1651	11.33	20230726	2240	-17.95	20230516	1651	11.33	20230726	3.36	N	002700	500	355 억	2061807	N	N	0	N	N
5	20231031	130137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1842	2	2	0.11	312160154	169634	50.68	1842	1849	1835	2390	1288	1840	1840.20	2.90	6049	1872	1855	1839	1822	1806	1864	1831	355	550	500	1390	1	1	71047521	1309	122.80	1.58	12	0.24	15.00	1169.00	2240	20230516	-17.77	1651	20230726	11.57	2240	-17.77	20230516	1651	11.57	20230726	2240	-17.77	20230516	1651	11.57	20230726	3.36	N	002700	500	355 억	2061807	N	N	0	N	N
6	20231031	120137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1840	0	3	0.00	256201482	139224	41.60	1842	1849	1835	2390	1288	1840	1840.21	2.90	2978	1872	1855	1839	1822	1806	1864	1831	355	550	500	1390	1	1	71047521	1307	122.67	1.57	12	0.20	15.00	1169.00	2240	20230516	-17.86	1651	20230726	11.45	2240	-17.86	20230516	1651	11.45	20230726	2240	-17.86	20230516	1651	11.45	20230726	3.36	N	002700	500	355 억	2061807	N	N	0	N	N
7	20231031	110137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1839	-1	5	-0.05	188479552	102440	30.61	1842	1849	1835	2390	1288	1840	1839.90	2.90	-2389	1872	1855	1839	1822	1806	1864	1831	355	550	500	1390	1	1	71047521	1307	122.60	1.57	12	0.14	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	2240	-17.90	20230516	1651	11.39	20230726	2240	-17.90	20230516	1651	11.39	20230726	3.36	N	002700	500	355 억	2061807	N	N	0	N	N
8	20231031	100138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1841	1	2	0.05	106687605	57940	17.31	1842	1849	1839	2390	1288	1840	1841.35	2.90	-5843	1872	1855	1839	1822	1806	1864	1831	355	550	500	1390	1	1	71047521	1308	122.73	1.57	12	0.08	15.00	1169.00	2240	20230516	-17.81	1651	20230726	11.51	2240	-17.81	20230516	1651	11.51	20230726	2240	-17.81	20230516	1651	11.51	20230726	3.36	N	002700	500	355 억	2061807	N	N	0	N	N
9	20231031	090136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1840	0	3	0.00	23732016	12896	3.85	1842	1845	1839	2390	1288	1840	1840.26	2.90	7691	1872	1855	1839	1822	1806	1864	1831	355	550	500	1390	1	1	71047521	1307	122.67	1.57	12	0.02	15.00	1169.00	2240	20230516	-17.86	1651	20230726	11.45	2240	-17.86	20230516	1651	11.45	20230726	2240	-17.86	20230516	1651	11.45	20230726	3.36	N	002700	500	355 억	2061807	N	N	0	N	N
10	20231030	160136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1840	10	2	0.55	616096047	334658	110.76	1823	1856	1823	2375	1281	1830	1840.97	2.76	102716	1856	1842	1825	1811	1794	1850	1819	355	545	500	1390	1	1	71047521	1307	122.67	1.57	12	0.47	15.00	1169.00	2240	20230516	-17.86	1651	20230726	11.45	2240	-17.86	20230516	1651	11.45	20230726	2240	-17.86	20230516	1651	11.45	20230726	3.41	N	002700	500	355 억	1959138	N	N	0	N	N
11	20231030	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1834	4	2	0.22	537126185	291679	96.54	1823	1856	1823	2375	1281	1830	1841.50	2.76	100251	1856	1842	1825	1811	1794	1850	1819	355	545	500	1390	1	1	71047521	1303	122.27	1.57	12	0.41	15.00	1169.00	2240	20230516	-18.12	1651	20230726	11.08	2240	-18.12	20230516	1651	11.08	20230726	2240	-18.12	20230516	1651	11.08	20230726	3.41	N	002700	500	355 억	1959138	N	N	0	N	N
12	20231030	140135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1838	8	2	0.44	491035602	266545	88.22	1823	1856	1823	2375	1281	1830	1842.22	2.76	103259	1856	1842	1825	1811	1794	1850	1819	355	545	500	1390	1	1	71047521	1306	122.53	1.57	12	0.38	15.00	1169.00	2240	20230516	-17.95	1651	20230726	11.33	2240	-17.95	20230516	1651	11.33	20230726	2240	-17.95	20230516	1651	11.33	20230726	3.41	N	002700	500	355 억	1959138	N	N	0	N	N
13	20231030	130135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1839	9	2	0.49	444493582	241193	79.83	1823	1856	1823	2375	1281	1830	1842.90	2.76	102467	1856	1842	1825	1811	1794	1850	1819	355	545	500	1390	1	1	71047521	1307	122.60	1.57	12	0.34	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	2240	-17.90	20230516	1651	11.39	20230726	2240	-17.90	20230516	1651	11.39	20230726	3.41	N	002700	500	355 억	1959138	N	N	0	N	N
14	20231030	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1842	12	2	0.66	374808165	203324	67.29	1823	1856	1823	2375	1281	1830	1843.40	2.76	106740	1856	1842	1825	1811	1794	1850	1819	355	545	500	1390	1	1	71047521	1309	122.80	1.58	12	0.29	15.00	1169.00	2240	20230516	-17.77	1651	20230726	11.57	2240	-17.77	20230516	1651	11.57	20230726	2240	-17.77	20230516	1651	11.57	20230726	3.41	N	002700	500	355 억	1959138	N	N	0	N	N
15	20231030	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1848	18	2	0.98	269034796	146092	48.35	1823	1851	1823	2375	1281	1830	1841.54	2.76	89666	1856	1842	1825	1811	1794	1850	1819	355	545	500	1390	1	1	71047521	1313	123.20	1.58	12	0.21	15.00	1169.00	2240	20230516	-17.50	1651	20230726	11.93	2240	-17.50	20230516	1651	11.93	20230726	2240	-17.50	20230516	1651	11.93	20230726	3.41	N	002700	500	355 억	1959138	N	N	0	N	N
16	20231030	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1838	8	2	0.44	94789291	51652	17.10	1823	1843	1823	2375	1281	1830	1835.15	2.76	24646	1856	1842	1825	1811	1794	1850	1819	355	545	500	1390	1	1	71047521	1306	122.53	1.57	12	0.07	15.00	1169.00	2240	20230516	-17.95	1651	20230726	11.33	2240	-17.95	20230516	1651	11.33	20230726	2240	-17.95	20230516	1651	11.33	20230726	3.41	N	002700	500	355 억	1959138	N	N	0	N	N
17	20231030	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1826	-4	5	-0.22	3514776	1928	0.64	1823	1826	1823	2375	1281	1830	1823.02	2.76	992	1856	1842	1825	1811	1794	1850	1819	355	545	500	1390	1	1	71047521	1297	121.73	1.56	12	0.00	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	2240	-18.48	20230516	1651	10.60	20230726	2240	-18.48	20230516	1651	10.60	20230726	3.41	N	002700	500	355 억	1959138	N	N	0	N	N
18	20231027	160137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1830	13	2	0.72	549974572	301868	66.71	1815	1839	1808	2360	1272	1817	1821.78	2.66	67001	1840	1828	1813	1801	1786	1834	1807	355	543	500	1380	1	1	71047521	1300	122.00	1.57	12	0.42	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	2240	-18.30	20230516	1651	10.84	20230726	2240	-18.30	20230516	1651	10.84	20230726	3.40	N	002700	500	355 억	1889105	N	N	0	N	N
19	20231027	150134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1826	9	2	0.50	478968235	263033	58.13	1815	1839	1808	2360	1272	1817	1820.94	2.66	63767	1840	1828	1813	1801	1786	1834	1807	355	543	500	1380	1	1	71047521	1297	121.73	1.56	12	0.37	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	2240	-18.48	20230516	1651	10.60	20230726	2240	-18.48	20230516	1651	10.60	20230726	3.40	N	002700	500	355 억	1889105	N	N	0	N	N
20	20231027	140134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1826	9	2	0.50	464730361	255223	56.40	1815	1839	1808	2360	1272	1817	1820.88	2.66	61568	1840	1828	1813	1801	1786	1834	1807	355	543	500	1380	1	1	71047521	1297	121.73	1.56	12	0.36	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	2240	-18.48	20230516	1651	10.60	20230726	2240	-18.48	20230516	1651	10.60	20230726	3.40	N	002700	500	355 억	1889105	N	N	0	N	N
21	20231027	130133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1827	10	2	0.55	413197520	226923	50.15	1815	1839	1808	2360	1272	1817	1820.87	2.66	58358	1840	1828	1813	1801	1786	1834	1807	355	543	500	1380	1	1	71047521	1298	121.80	1.56	12	0.32	15.00	1169.00	2240	20230516	-18.44	1651	20230726	10.66	2240	-18.44	20230516	1651	10.66	20230726	2240	-18.44	20230516	1651	10.66	20230726	3.40	N	002700	500	355 억	1889105	N	N	0	N	N
22	20231027	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1823	6	2	0.33	271751775	149623	33.07	1815	1830	1808	2360	1272	1817	1816.24	2.66	30675	1840	1828	1813	1801	1786	1834	1807	355	543	500	1380	1	1	71047521	1295	121.53	1.56	12	0.21	15.00	1169.00	2240	20230516	-18.62	1651	20230726	10.42	2240	-18.62	20230516	1651	10.42	20230726	2240	-18.62	20230516	1651	10.42	20230726	3.40	N	002700	500	355 억	1889105	N	N	0	N	N
23	20231027	110133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	3	2	0.17	149798539	82447	18.22	1815	1830	1808	2360	1272	1817	1816.91	2.66	10563	1840	1828	1813	1801	1786	1834	1807	355	543	500	1380	1	1	71047521	1293	121.33	1.56	12	0.12	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	2240	-18.75	20230516	1651	10.24	20230726	2240	-18.75	20230516	1651	10.24	20230726	3.40	N	002700	500	355 억	1889105	N	N	0	N	N
24	20231027	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1812	-5	5	-0.28	97315040	53540	11.83	1815	1830	1809	2360	1272	1817	1817.61	2.66	486	1840	1828	1813	1801	1786	1834	1807	355	543	500	1380	1	1	71047521	1287	120.80	1.55	12	0.08	15.00	1169.00	2240	20230516	-19.11	1651	20230726	9.75	2240	-19.11	20230516	1651	9.75	20230726	2240	-19.11	20230516	1651	9.75	20230726	3.40	N	002700	500	355 억	1889105	N	N	0	N	N
25	20231027	090134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1824	7	2	0.39	13966848	7674	1.70	1815	1824	1815	2360	1272	1817	1820.02	2.66	7368	1840	1828	1813	1801	1786	1834	1807	355	543	500	1380	1	1	71047521	1296	121.60	1.56	12	0.01	15.00	1169.00	2240	20230516	-18.57	1651	20230726	10.48	2240	-18.57	20230516	1651	10.48	20230726	2240	-18.57	20230516	1651	10.48	20230726	3.40	N	002700	500	355 억	1889105	N	N	0	N	N
26	20231026	160132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1817	-14	5	-0.76	818563335	450417	180.20	1810	1825	1798	2380	1282	1831	1817.35	2.69	-30839	1861	1846	1835	1820	1809	1853	1827	355	549	500	1390	1	1	71047521	1291	121.13	1.55	12	0.63	15.00	1169.00	2240	20230516	-18.88	1651	20230726	10.05	2240	-18.88	20230516	1651	10.05	20230726	2240	-18.88	20230516	1651	10.05	20230726	3.42	N	002700	500	355 억	1909848	N	N	0	N	N
27	20231026	150133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1814	-17	5	-0.93	737894721	405962	162.42	1810	1825	1798	2380	1282	1831	1817.64	2.69	-11785	1861	1846	1835	1820	1809	1853	1827	355	549	500	1390	1	1	71047521	1289	120.93	1.55	12	0.57	15.00	1169.00	2240	20230516	-19.02	1651	20230726	9.87	2240	-19.02	20230516	1651	9.87	20230726	2240	-19.02	20230516	1651	9.87	20230726	3.42	N	002700	500	355 억	1909848	N	N	0	N	N
28	20231026	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1817	-14	5	-0.76	644316080	354411	141.79	1810	1825	1798	2380	1282	1831	1817.99	2.69	-14973	1861	1846	1835	1820	1809	1853	1827	355	549	500	1390	1	1	71047521	1291	121.13	1.55	12	0.50	15.00	1169.00	2240	20230516	-18.88	1651	20230726	10.05	2240	-18.88	20230516	1651	10.05	20230726	2240	-18.88	20230516	1651	10.05	20230726	3.42	N	002700	500	355 억	1909848	N	N	0	N	N
29	20231026	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	-11	5	-0.60	401586728	220924	88.39	1810	1825	1798	2380	1282	1831	1817.76	2.69	9266	1861	1846	1835	1820	1809	1853	1827	355	549	500	1390	1	1	71047521	1293	121.33	1.56	12	0.31	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	2240	-18.75	20230516	1651	10.24	20230726	2240	-18.75	20230516	1651	10.24	20230726	3.42	N	002700	500	355 억	1909848	N	N	0	N	N
30	20231026	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	-12	5	-0.66	377559821	207724	83.11	1810	1825	1798	2380	1282	1831	1817.60	2.69	9996	1861	1846	1835	1820	1809	1853	1827	355	549	500	1390	1	1	71047521	1292	121.27	1.56	12	0.29	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	2240	-18.79	20230516	1651	10.18	20230726	2240	-18.79	20230516	1651	10.18	20230726	3.42	N	002700	500	355 억	1909848	N	N	0	N	N
31	20231026	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1825	-6	5	-0.33	279256463	153720	61.50	1810	1825	1798	2380	1282	1831	1816.66	2.69	11089	1861	1846	1835	1820	1809	1853	1827	355	549	500	1390	1	1	71047521	1297	121.67	1.56	12	0.22	15.00	1169.00	2240	20230516	-18.53	1651	20230726	10.54	2240	-18.53	20230516	1651	10.54	20230726	2240	-18.53	20230516	1651	10.54	20230726	3.42	N	002700	500	355 억	1909848	N	N	0	N	N
32	20231026	100133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	-12	5	-0.66	164558877	90729	36.30	1810	1824	1798	2380	1282	1831	1813.74	2.69	-6063	1861	1846	1835	1820	1809	1853	1827	355	549	500	1390	1	1	71047521	1292	121.27	1.56	12	0.13	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	2240	-18.79	20230516	1651	10.18	20230726	2240	-18.79	20230516	1651	10.18	20230726	3.42	N	002700	500	355 억	1909848	N	N	0	N	N
33	20231026	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	-32	5	-1.75	33320863	18451	7.38	1810	1810	1798	2380	1282	1831	1805.91	2.69	950	1861	1846	1835	1820	1809	1853	1827	355	549	500	1390	1	1	71047521	1278	119.93	1.54	12	0.03	15.00	1169.00	2240	20230516	-19.69	1651	20230726	8.96	2240	-19.69	20230516	1651	8.96	20230726	2240	-19.69	20230516	1651	8.96	20230726	3.42	N	002700	500	355 억	1909848	N	N	0	N	N
34	20231025	160132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1831	2	2	0.11	455739884	248489	58.82	1825	1850	1824	2375	1281	1829	1834.05	2.61	47952	1873	1850	1817	1794	1761	1862	1806	355	546	500	1390	1	1	71047521	1301	122.07	1.57	12	0.35	15.00	1169.00	2240	20230516	-18.26	1651	20230726	10.90	2240	-18.26	20230516	1651	10.90	20230726	2240	-18.26	20230516	1651	10.90	20230726	3.42	N	002700	500	355 억	1853730	N	N	0	N	N
35	20231025	150134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1831	2	2	0.11	419868301	228891	54.18	1825	1850	1824	2375	1281	1829	1834.36	2.61	45076	1873	1850	1817	1794	1761	1862	1806	355	546	500	1390	1	1	71047521	1301	122.07	1.57	12	0.32	15.00	1169.00	2240	20230516	-18.26	1651	20230726	10.90	2240	-18.26	20230516	1651	10.90	20230726	2240	-18.26	20230516	1651	10.90	20230726	3.42	N	002700	500	355 억	1853730	N	N	0	N	N
36	20231025	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1830	1	2	0.05	383156922	208834	49.43	1825	1850	1824	2375	1281	1829	1834.74	2.61	47856	1873	1850	1817	1794	1761	1862	1806	355	546	500	1390	1	1	71047521	1300	122.00	1.57	12	0.29	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	2240	-18.30	20230516	1651	10.84	20230726	2240	-18.30	20230516	1651	10.84	20230726	3.42	N	002700	500	355 억	1853730	N	N	0	N	N
37	20231025	130134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1836	7	2	0.38	335219654	182651	43.23	1825	1850	1824	2375	1281	1829	1835.30	2.61	52340	1873	1850	1817	1794	1761	1862	1806	355	546	500	1390	1	1	71047521	1304	122.40	1.57	12	0.26	15.00	1169.00	2240	20230516	-18.04	1651	20230726	11.21	2240	-18.04	20230516	1651	11.21	20230726	2240	-18.04	20230516	1651	11.21	20230726	3.42	N	002700	500	355 억	1853730	N	N	0	N	N
38	20231025	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1837	8	2	0.44	307015548	167272	39.59	1825	1850	1824	2375	1281	1829	1835.43	2.61	53751	1873	1850	1817	1794	1761	1862	1806	355	546	500	1390	1	1	71047521	1305	122.47	1.57	12	0.24	15.00	1169.00	2240	20230516	-17.99	1651	20230726	11.27	2240	-17.99	20230516	1651	11.27	20230726	2240	-17.99	20230516	1651	11.27	20230726	3.42	N	002700	500	355 억	1853730	N	N	0	N	N
39	20231025	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1839	10	2	0.55	253174257	137928	32.65	1825	1850	1824	2375	1281	1829	1835.55	2.61	49264	1873	1850	1817	1794	1761	1862	1806	355	546	500	1390	1	1	71047521	1307	122.60	1.57	12	0.19	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	2240	-17.90	20230516	1651	11.39	20230726	2240	-17.90	20230516	1651	11.39	20230726	3.42	N	002700	500	355 억	1853730	N	N	0	N	N
40	20231025	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1833	4	2	0.22	88709955	48459	11.47	1825	1839	1824	2375	1281	1829	1830.62	2.61	21470	1873	1850	1817	1794	1761	1862	1806	355	546	500	1390	1	1	71047521	1302	122.20	1.57	12	0.07	15.00	1169.00	2240	20230516	-18.17	1651	20230726	11.02	2240	-18.17	20230516	1651	11.02	20230726	2240	-18.17	20230516	1651	11.02	20230726	3.42	N	002700	500	355 억	1853730	N	N	0	N	N
41	20231025	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1835	6	2	0.33	3935035	2155	0.51	1825	1835	1825	2375	1281	1829	1826.00	2.61	489	1873	1850	1817	1794	1761	1862	1806	355	546	500	1390	1	1	71047521	1304	122.33	1.57	12	0.00	15.00	1169.00	2240	20230516	-18.08	1651	20230726	11.14	2240	-18.08	20230516	1651	11.14	20230726	2240	-18.08	20230516	1651	11.14	20230726	3.42	N	002700	500	355 억	1853730	N	N	0	N	N
42	20231024	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1829	0	3	0.00	765551593	422418	139.57	1820	1840	1784	2375	1281	1829	1812.31	2.57	31827	1854	1841	1833	1820	1812	1837	1816	355	546	500	1390	1	1	71047521	1299	121.93	1.56	12	0.59	15.00	1169.00	2240	20230516	-18.35	1651	20230726	10.78	2240	-18.35	20230516	1651	10.78	20230726	2240	-18.35	20230516	1651	10.78	20230726	3.46	N	002700	500	355 억	1824837	N	N	0	N	N
43	20231024	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1828	-1	5	-0.05	726504816	401055	132.51	1820	1840	1784	2375	1281	1829	1811.48	2.57	33462	1854	1841	1833	1820	1812	1837	1816	355	546	500	1390	1	1	71047521	1299	121.87	1.56	12	0.56	15.00	1169.00	2240	20230516	-18.39	1651	20230726	10.72	2240	-18.39	20230516	1651	10.72	20230726	2240	-18.39	20230516	1651	10.72	20230726	3.46	N	002700	500	355 억	1824837	N	N	0	N	N
44	20231024	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	-9	5	-0.49	621656029	343637	113.54	1820	1840	1784	2375	1281	1829	1809.05	2.57	23020	1854	1841	1833	1820	1812	1837	1816	355	546	500	1390	1	1	71047521	1293	121.33	1.56	12	0.48	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	2240	-18.75	20230516	1651	10.24	20230726	2240	-18.75	20230516	1651	10.24	20230726	3.46	N	002700	500	355 억	1824837	N	N	0	N	N
45	20231024	130133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1817	-12	5	-0.66	571922953	316277	104.50	1820	1840	1784	2375	1281	1829	1808.30	2.57	16098	1854	1841	1833	1820	1812	1837	1816	355	546	500	1390	1	1	71047521	1291	121.13	1.55	12	0.45	15.00	1169.00	2240	20230516	-18.88	1651	20230726	10.05	2240	-18.88	20230516	1651	10.05	20230726	2240	-18.88	20230516	1651	10.05	20230726	3.46	N	002700	500	355 억	1824837	N	N	0	N	N
46	20231024	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	-10	5	-0.55	541912334	299754	99.04	1820	1840	1784	2375	1281	1829	1807.86	2.57	17944	1854	1841	1833	1820	1812	1837	1816	355	546	500	1390	1	1	71047521	1292	121.27	1.56	12	0.42	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	2240	-18.79	20230516	1651	10.18	20230726	2240	-18.79	20230516	1651	10.18	20230726	3.46	N	002700	500	355 억	1824837	N	N	0	N	N
47	20231024	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1805	-24	5	-1.31	500307279	276764	91.45	1820	1840	1784	2375	1281	1829	1807.70	2.57	15133	1854	1841	1833	1820	1812	1837	1816	355	546	500	1390	1	1	71047521	1282	120.33	1.54	12	0.39	15.00	1169.00	2240	20230516	-19.42	1651	20230726	9.33	2240	-19.42	20230516	1651	9.33	20230726	2240	-19.42	20230516	1651	9.33	20230726	3.46	N	002700	500	355 억	1824837	N	N	0	N	N
48	20231024	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1824	-5	5	-0.27	146714652	80349	26.55	1820	1840	1820	2375	1281	1829	1825.97	2.57	1749	1854	1841	1833	1820	1812	1837	1816	355	546	500	1390	1	1	71047521	1296	121.60	1.56	12	0.11	15.00	1169.00	2240	20230516	-18.57	1651	20230726	10.48	2240	-18.57	20230516	1651	10.48	20230726	2240	-18.57	20230516	1651	10.48	20230726	3.46	N	002700	500	355 억	1824837	N	N	0	N	N
49	20231024	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1837	8	2	0.44	14437612	7916	2.62	1820	1837	1820	2375	1281	1829	1823.85	2.57	2555	1854	1841	1833	1820	1812	1837	1816	355	546	500	1390	1	1	71047521	1305	122.47	1.57	12	0.01	15.00	1169.00	2240	20230516	-17.99	1651	20230726	11.27	2240	-17.99	20230516	1651	11.27	20230726	2240	-17.99	20230516	1651	11.27	20230726	3.46	N	002700	500	355 억	1824837	N	N	0	N	N
50	20231023	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1829	-10	5	-0.54	552289905	301291	62.06	1830	1846	1825	2390	1288	1839	1833.07	2.68	-82480	1873	1856	1835	1818	1797	1864	1826	355	551	500	1390	1	1	71047521	1299	121.93	1.56	12	0.42	15.00	1169.00	2240	20230516	-18.35	1651	20230726	10.78	2240	-18.35	20230516	1651	10.78	20230726	2240	-18.35	20230516	1651	10.78	20230726	3.48	N	002700	500	355 억	1904758	N	N	1736	N	N
51	20231023	150131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1827	-12	5	-0.65	510590752	278485	57.36	1830	1846	1825	2390	1288	1839	1833.45	2.68	-73269	1873	1856	1835	1818	1797	1864	1826	355	551	500	1390	1	1	71047521	1298	121.80	1.56	12	0.39	15.00	1169.00	2240	20230516	-18.44	1651	20230726	10.66	2240	-18.44	20230516	1651	10.66	20230726	2240	-18.44	20230516	1651	10.66	20230726	3.48	N	002700	500	355 억	1904758	N	N	1736	N	N
52	20231023	140130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1829	-10	5	-0.54	362307907	197371	40.66	1830	1846	1825	2390	1288	1839	1835.66	2.68	-44816	1873	1856	1835	1818	1797	1864	1826	355	551	500	1390	1	1	71047521	1299	121.93	1.56	12	0.28	15.00	1169.00	2240	20230516	-18.35	1651	20230726	10.78	2240	-18.35	20230516	1651	10.78	20230726	2240	-18.35	20230516	1651	10.78	20230726	3.48	N	002700	500	355 억	1904758	N	N	1736	N	N
53	20231023	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1830	-9	5	-0.49	313098571	170462	35.11	1830	1846	1825	2390	1288	1839	1836.76	2.68	-23399	1873	1856	1835	1818	1797	1864	1826	355	551	500	1390	1	1	71047521	1300	122.00	1.57	12	0.24	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	2240	-18.30	20230516	1651	10.84	20230726	2240	-18.30	20230516	1651	10.84	20230726	3.48	N	002700	500	355 억	1904758	N	N	1736	N	N
54	20231023	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1834	-5	5	-0.27	239871874	130451	26.87	1830	1846	1830	2390	1288	1839	1838.79	2.68	-1240	1873	1856	1835	1818	1797	1864	1826	355	551	500	1390	1	1	71047521	1303	122.27	1.57	12	0.18	15.00	1169.00	2240	20230516	-18.12	1651	20230726	11.08	2240	-18.12	20230516	1651	11.08	20230726	2240	-18.12	20230516	1651	11.08	20230726	3.48	N	002700	500	355 억	1904758	N	N	1736	N	N
55	20231023	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1839	0	3	0.00	166324789	90400	18.62	1830	1846	1830	2390	1288	1839	1839.88	2.68	20190	1873	1856	1835	1818	1797	1864	1826	355	551	500	1390	1	1	71047521	1307	122.60	1.57	12	0.13	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	2240	-17.90	20230516	1651	11.39	20230726	2240	-17.90	20230516	1651	11.39	20230726	3.48	N	002700	500	355 억	1904758	N	N	1736	N	N
56	20231023	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1841	2	2	0.11	142935554	77677	16.00	1830	1846	1830	2390	1288	1839	1840.13	2.68	21384	1873	1856	1835	1818	1797	1864	1826	355	551	500	1390	1	1	71047521	1308	122.73	1.57	12	0.11	15.00	1169.00	2240	20230516	-17.81	1651	20230726	11.51	2240	-17.81	20230516	1651	11.51	20230726	2240	-17.81	20230516	1651	11.51	20230726	3.48	N	002700	500	355 억	1904758	N	N	1736	N	N
57	20231023	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1840	1	2	0.05	20462493	11172	2.30	1830	1840	1830	2390	1288	1839	1831.24	2.68	4207	1873	1856	1835	1818	1797	1864	1826	355	551	500	1390	1	1	71047521	1307	122.67	1.57	12	0.02	15.00	1169.00	2240	20230516	-17.86	1651	20230726	11.45	2240	-17.86	20230516	1651	11.45	20230726	2240	-17.86	20230516	1651	11.45	20230726	3.48	N	002700	500	355 억	1904758	N	N	1736	N	N
58	20231020	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1839	10	2	0.55	872074687	476526	136.04	1818	1852	1814	2375	1281	1829	1830.07	2.53	123399	1853	1840	1824	1811	1795	1847	1818	355	546	500	1390	1	1	71047521	1307	122.60	1.57	12	0.67	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	2240	-17.90	20230516	1651	11.39	20230726	2240	-17.90	20230516	1651	11.39	20230726	3.42	N	002700	500	355 억	1795401	N	N	1736	N	N
59	20231020	150131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1844	15	2	0.82	785018060	429209	122.53	1818	1852	1814	2375	1281	1829	1828.99	2.53	117164	1853	1840	1824	1811	1795	1847	1818	355	546	500	1390	1	1	71047521	1310	122.93	1.58	12	0.60	15.00	1169.00	2240	20230516	-17.68	1651	20230726	11.69	2240	-17.68	20230516	1651	11.69	20230726	2240	-17.68	20230516	1651	11.69	20230726	3.42	N	002700	500	355 억	1795401	N	N	32	N	N
60	20231020	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1847	18	2	0.98	703250752	384872	109.87	1818	1852	1814	2375	1281	1829	1827.23	2.53	109880	1853	1840	1824	1811	1795	1847	1818	355	546	500	1390	1	1	71047521	1312	123.13	1.58	12	0.54	15.00	1169.00	2240	20230516	-17.54	1651	20230726	11.87	2240	-17.54	20230516	1651	11.87	20230726	2240	-17.54	20230516	1651	11.87	20230726	3.42	N	002700	500	355 억	1795401	N	N	32	N	N
61	20231020	130128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1839	10	2	0.55	538920111	295844	84.46	1818	1841	1814	2375	1281	1829	1821.64	2.53	65662	1853	1840	1824	1811	1795	1847	1818	355	546	500	1390	1	1	71047521	1307	122.60	1.57	12	0.42	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	2240	-17.90	20230516	1651	11.39	20230726	2240	-17.90	20230516	1651	11.39	20230726	3.42	N	002700	500	355 억	1795401	N	N	32	N	N
62	20231020	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1830	1	2	0.05	470989055	258787	73.88	1818	1830	1814	2375	1281	1829	1819.99	2.53	48378	1853	1840	1824	1811	1795	1847	1818	355	546	500	1390	1	1	71047521	1300	122.00	1.57	12	0.36	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	2240	-18.30	20230516	1651	10.84	20230726	2240	-18.30	20230516	1651	10.84	20230726	3.42	N	002700	500	355 억	1795401	N	N	32	N	N
63	20231020	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	-9	5	-0.49	348264937	191472	54.66	1818	1827	1814	2375	1281	1829	1818.88	2.53	15005	1853	1840	1824	1811	1795	1847	1818	355	546	500	1390	1	1	71047521	1293	121.33	1.56	12	0.27	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	2240	-18.75	20230516	1651	10.24	20230726	2240	-18.75	20230516	1651	10.24	20230726	3.42	N	002700	500	355 억	1795401	N	N	32	N	N
64	20231020	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	-10	5	-0.55	213231514	117143	33.44	1818	1827	1816	2375	1281	1829	1820.27	2.53	-9214	1853	1840	1824	1811	1795	1847	1818	355	546	500	1390	1	1	71047521	1292	121.27	1.56	12	0.16	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	2240	-18.79	20230516	1651	10.18	20230726	2240	-18.79	20230516	1651	10.18	20230726	3.42	N	002700	500	355 억	1795401	N	N	32	N	N
65	20231020	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	-10	5	-0.55	1787281	983	0.28	1818	1822	1818	2375	1281	1829	1818.19	2.53	0	1853	1840	1824	1811	1795	1847	1818	355	546	500	1390	1	1	71047521	1292	121.27	1.56	12	0.00	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	2240	-18.79	20230516	1651	10.18	20230726	2240	-18.79	20230516	1651	10.18	20230726	3.42	N	002700	500	355 억	1795401	N	N	32	N	N
66	20231019	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1829	-12	5	-0.65	635082922	348888	54.25	1826	1837	1808	2390	1289	1841	1820.27	2.52	7267	1886	1863	1841	1818	1796	1863	1818	355	549	500	1390	1	1	71047521	1299	121.93	1.56	12	0.49	15.00	1169.00	2240	20230516	-18.35	1651	20230726	10.78	2240	-18.35	20230516	1651	10.78	20230726	2240	-18.35	20230516	1651	10.78	20230726	3.48	N	002700	500	355 억	1789337	N	N	32	N	N
67	20231019	150130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1827	-14	5	-0.76	587255921	322720	50.18	1826	1837	1808	2390	1289	1841	1819.67	2.52	5727	1886	1863	1841	1818	1796	1863	1818	355	549	500	1390	1	1	71047521	1298	121.80	1.56	12	0.45	15.00	1169.00	2240	20230516	-18.44	1651	20230726	10.66	2240	-18.44	20230516	1651	10.66	20230726	2240	-18.44	20230516	1651	10.66	20230726	3.48	N	002700	500	355 억	1789337	N	N	977	N	N
68	20231019	140131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1831	-10	5	-0.54	554299718	304705	47.38	1826	1837	1808	2390	1289	1841	1819.10	2.52	4648	1886	1863	1841	1818	1796	1863	1818	355	549	500	1390	1	1	71047521	1301	122.07	1.57	12	0.43	15.00	1169.00	2240	20230516	-18.26	1651	20230726	10.90	2240	-18.26	20230516	1651	10.90	20230726	2240	-18.26	20230516	1651	10.90	20230726	3.48	N	002700	500	355 억	1789337	N	N	977	N	N
69	20231019	130130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	-22	5	-1.20	485174433	266709	41.47	1826	1837	1808	2390	1289	1841	1819.07	2.52	-2635	1886	1863	1841	1818	1796	1863	1818	355	549	500	1390	1	1	71047521	1292	121.27	1.56	12	0.38	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	2240	-18.79	20230516	1651	10.18	20230726	2240	-18.79	20230516	1651	10.18	20230726	3.48	N	002700	500	355 억	1789337	N	N	977	N	N
70	20231019	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1826	-15	5	-0.81	428534480	235530	36.62	1826	1837	1808	2390	1289	1841	1819.40	2.52	-3777	1886	1863	1841	1818	1796	1863	1818	355	549	500	1390	1	1	71047521	1297	121.73	1.56	12	0.33	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	2240	-18.48	20230516	1651	10.60	20230726	2240	-18.48	20230516	1651	10.60	20230726	3.48	N	002700	500	355 억	1789337	N	N	977	N	N
71	20231019	110130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	-21	5	-1.14	376335094	206860	32.17	1826	1837	1808	2390	1289	1841	1819.22	2.52	-5549	1886	1863	1841	1818	1796	1863	1818	355	549	500	1390	1	1	71047521	1293	121.33	1.56	12	0.29	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	2240	-18.75	20230516	1651	10.24	20230726	2240	-18.75	20230516	1651	10.24	20230726	3.48	N	002700	500	355 억	1789337	N	N	977	N	N
72	20231019	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1828	-13	5	-0.71	266628389	146674	22.81	1826	1837	1808	2390	1289	1841	1817.75	2.52	-10256	1886	1863	1841	1818	1796	1863	1818	355	549	500	1390	1	1	71047521	1299	121.87	1.56	12	0.21	15.00	1169.00	2240	20230516	-18.39	1651	20230726	10.72	2240	-18.39	20230516	1651	10.72	20230726	2240	-18.39	20230516	1651	10.72	20230726	3.48	N	002700	500	355 억	1789337	N	N	977	N	N
73	20231019	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1834	-7	5	-0.38	12046363	6593	1.03	1826	1837	1826	2390	1289	1841	1826.00	2.52	-162	1886	1863	1841	1818	1796	1863	1818	355	549	500	1390	1	1	71047521	1303	122.27	1.57	12	0.01	15.00	1169.00	2240	20230516	-18.12	1651	20230726	11.08	2240	-18.12	20230516	1651	11.08	20230726	2240	-18.12	20230516	1651	11.08	20230726	3.48	N	002700	500	355 억	1789337	N	N	977	N	N
74	20231018	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1841	-7	5	-0.38	1183082675	640096	113.54	1841	1864	1819	2400	1294	1848	1848.31	2.57	-24847	1872	1860	1841	1829	1810	1866	1835	355	552	500	1400	1	1	71047521	1308	122.73	1.57	12	0.90	15.00	1169.00	2240	20230516	-17.81	1651	20230726	11.51	2240	-17.81	20230516	1651	11.51	20230726	2240	-17.81	20230516	1651	11.51	20230726	3.43	N	002700	500	355 억	1826611	N	N	977	N	N
75	20231018	150130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1831	-17	5	-0.92	1118874312	605166	107.35	1841	1864	1819	2400	1294	1848	1848.87	2.57	-11687	1872	1860	1841	1829	1810	1866	1835	355	552	500	1400	1	1	71047521	1301	122.07	1.57	12	0.85	15.00	1169.00	2240	20230516	-18.26	1651	20230726	10.90	2240	-18.26	20230516	1651	10.90	20230726	2240	-18.26	20230516	1651	10.90	20230726	3.43	N	002700	500	355 억	1826611	N	N	0	N	N
76	20231018	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1846	-2	5	-0.11	879832646	474735	84.21	1841	1864	1841	2400	1294	1848	1853.31	2.57	10617	1872	1860	1841	1829	1810	1866	1835	355	552	500	1400	1	1	71047521	1312	123.07	1.58	12	0.67	15.00	1169.00	2240	20230516	-17.59	1651	20230726	11.81	2240	-17.59	20230516	1651	11.81	20230726	2240	-17.59	20230516	1651	11.81	20230726	3.43	N	002700	500	355 억	1826611	N	N	0	N	N
77	20231018	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1849	1	2	0.05	790226606	426250	75.61	1841	1864	1841	2400	1294	1848	1853.90	2.57	29258	1872	1860	1841	1829	1810	1866	1835	355	552	500	1400	1	1	71047521	1314	123.27	1.58	12	0.60	15.00	1169.00	2240	20230516	-17.46	1651	20230726	11.99	2240	-17.46	20230516	1651	11.99	20230726	2240	-17.46	20230516	1651	11.99	20230726	3.43	N	002700	500	355 억	1826611	N	N	0	N	N
78	20231018	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1852	4	2	0.22	664913940	358548	63.60	1841	1864	1841	2400	1294	1848	1854.46	2.57	39783	1872	1860	1841	1829	1810	1866	1835	355	552	500	1400	1	1	71047521	1316	123.47	1.58	12	0.50	15.00	1169.00	2240	20230516	-17.32	1651	20230726	12.17	2240	-17.32	20230516	1651	12.17	20230726	2240	-17.32	20230516	1651	12.17	20230726	3.43	N	002700	500	355 억	1826611	N	N	0	N	N
79	20231018	110130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1859	11	2	0.60	533206505	287482	51.00	1841	1864	1841	2400	1294	1848	1854.75	2.57	44567	1872	1860	1841	1829	1810	1866	1835	355	552	500	1400	1	1	71047521	1321	123.93	1.59	12	0.40	15.00	1169.00	2240	20230516	-17.01	1651	20230726	12.60	2240	-17.01	20230516	1651	12.60	20230726	2240	-17.01	20230516	1651	12.60	20230726	3.43	N	002700	500	355 억	1826611	N	N	0	N	N
80	20231018	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1854	6	2	0.32	293256599	158173	28.06	1841	1862	1841	2400	1294	1848	1854.02	2.57	29382	1872	1860	1841	1829	1810	1866	1835	355	552	500	1400	1	1	71047521	1317	123.60	1.59	12	0.22	15.00	1169.00	2240	20230516	-17.23	1651	20230726	12.30	2240	-17.23	20230516	1651	12.30	20230726	2240	-17.23	20230516	1651	12.30	20230726	3.43	N	002700	500	355 억	1826611	N	N	0	N	N
81	20231018	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1849	1	2	0.05	24108220	13091	2.32	1841	1850	1841	2400	1294	1848	1841.59	2.57	2162	1872	1860	1841	1829	1810	1866	1835	355	552	500	1400	1	1	71047521	1314	123.27	1.58	12	0.02	15.00	1169.00	2240	20230516	-17.46	1651	20230726	11.99	2240	-17.46	20230516	1651	11.99	20230726	2240	-17.46	20230516	1651	11.99	20230726	3.43	N	002700	500	355 억	1826611	N	N	0	N	N
82	20231017	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1848	30	2	1.65	1036385826	562406	113.81	1830	1853	1822	2360	1273	1818	1842.74	2.35	152720	1843	1830	1816	1803	1789	1837	1810	355	542	500	1380	1	1	71047521	1313	123.20	1.58	12	0.79	15.00	1169.00	2240	20230516	-17.50	1630	20221013	13.37	2240	-17.50	20230516	1651	11.93	20230726	2240	-17.50	20230516	1651	11.93	20230726	3.32	N	002700	500	355 억	1673059	N	N	48	N	N
83	20231017	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1846	28	2	1.54	944567402	512708	103.75	1830	1853	1822	2360	1273	1818	1842.31	2.35	149789	1843	1830	1816	1803	1789	1837	1810	355	542	500	1380	1	1	71047521	1312	123.07	1.58	12	0.72	15.00	1169.00	2240	20230516	-17.59	1630	20221013	13.25	2240	-17.59	20230516	1651	11.81	20230726	2240	-17.59	20230516	1651	11.81	20230726	3.32	N	002700	500	355 억	1673059	N	N	48	N	N
84	20231017	140130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1846	28	2	1.54	856501022	464984	94.10	1830	1853	1822	2360	1273	1818	1842.00	2.35	149090	1843	1830	1816	1803	1789	1837	1810	355	542	500	1380	1	1	71047521	1312	123.07	1.58	12	0.65	15.00	1169.00	2240	20230516	-17.59	1630	20221013	13.25	2240	-17.59	20230516	1651	11.81	20230726	2240	-17.59	20230516	1651	11.81	20230726	3.32	N	002700	500	355 억	1673059	N	N	48	N	N
85	20231017	130130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1850	32	2	1.76	803905374	436533	88.34	1830	1853	1822	2360	1273	1818	1841.57	2.35	143254	1843	1830	1816	1803	1789	1837	1810	355	542	500	1380	1	1	71047521	1314	123.33	1.58	12	0.61	15.00	1169.00	2240	20230516	-17.41	1630	20221013	13.50	2240	-17.41	20230516	1651	12.05	20230726	2240	-17.41	20230516	1651	12.05	20230726	3.32	N	002700	500	355 억	1673059	N	N	48	N	N
86	20231017	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1848	30	2	1.65	645283331	350637	70.96	1830	1853	1822	2360	1273	1818	1840.32	2.35	114731	1843	1830	1816	1803	1789	1837	1810	355	542	500	1380	1	1	71047521	1313	123.20	1.58	12	0.49	15.00	1169.00	2240	20230516	-17.50	1630	20221013	13.37	2240	-17.50	20230516	1651	11.93	20230726	2240	-17.50	20230516	1651	11.93	20230726	3.32	N	002700	500	355 억	1673059	N	N	48	N	N
87	20231017	110129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1844	26	2	1.43	446276297	242927	49.16	1830	1848	1822	2360	1273	1818	1837.08	2.35	68624	1843	1830	1816	1803	1789	1837	1810	355	542	500	1380	1	1	71047521	1310	122.93	1.58	12	0.34	15.00	1169.00	2240	20230516	-17.68	1630	20221013	13.13	2240	-17.68	20230516	1651	11.69	20230726	2240	-17.68	20230516	1651	11.69	20230726	3.32	N	002700	500	355 억	1673059	N	N	48	N	N
88	20231017	100129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1839	21	2	1.16	294332048	160355	32.45	1830	1843	1822	2360	1273	1818	1835.50	2.35	50527	1843	1830	1816	1803	1789	1837	1810	355	542	500	1380	1	1	71047521	1307	122.60	1.57	12	0.23	15.00	1169.00	2240	20230516	-17.90	1630	20221013	12.82	2240	-17.90	20230516	1651	11.39	20230726	2240	-17.90	20230516	1651	11.39	20230726	3.32	N	002700	500	355 억	1673059	N	N	48	N	N
89	20231017	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1834	16	2	0.88	18422979	10066	2.04	1830	1834	1829	2360	1273	1818	1830.22	2.35	441	1843	1830	1816	1803	1789	1837	1810	355	542	500	1380	1	1	71047521	1303	122.27	1.57	12	0.01	15.00	1169.00	2240	20230516	-18.12	1630	20221013	12.52	2240	-18.12	20230516	1651	11.08	20230726	2240	-18.12	20230516	1651	11.08	20230726	3.32	N	002700	500	355 억	1673059	N	N	48	N	N
90	20231016	160129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1818	8	2	0.44	897239626	494147	72.81	1810	1829	1802	2350	1267	1810	1815.73	2.32	21607	1864	1837	1817	1790	1770	1850	1803	355	540	500	1370	1	1	71047521	1292	121.20	1.56	12	0.70	15.00	1169.00	2240	20230516	-18.84	1630	20221013	11.53	2240	-18.84	20230516	1651	10.12	20230726	2240	-18.84	20230516	1651	10.12	20230726	3.33	N	002700	500	355 억	1648215	N	N	48	N	N
91	20231016	150128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1816	6	2	0.33	819659341	451460	66.52	1810	1829	1802	2350	1267	1810	1815.57	2.32	12758	1864	1837	1817	1790	1770	1850	1803	355	540	500	1370	1	1	71047521	1290	121.07	1.55	12	0.64	15.00	1169.00	2240	20230516	-18.93	1630	20221013	11.41	2240	-18.93	20230516	1651	9.99	20230726	2240	-18.93	20230516	1651	9.99	20230726	3.33	N	002700	500	355 억	1648215	N	N	2905	N	N
92	20231016	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1814	4	2	0.22	760819332	419038	61.75	1810	1829	1802	2350	1267	1810	1815.63	2.32	15454	1864	1837	1817	1790	1770	1850	1803	355	540	500	1370	1	1	71047521	1289	120.93	1.55	12	0.59	15.00	1169.00	2240	20230516	-19.02	1630	20221013	11.29	2240	-19.02	20230516	1651	9.87	20230726	2240	-19.02	20230516	1651	9.87	20230726	3.33	N	002700	500	355 억	1648215	N	N	2905	N	N
93	20231016	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1814	4	2	0.22	616150766	339299	50.00	1810	1829	1802	2350	1267	1810	1815.95	2.32	19093	1864	1837	1817	1790	1770	1850	1803	355	540	500	1370	1	1	71047521	1289	120.93	1.55	12	0.48	15.00	1169.00	2240	20230516	-19.02	1630	20221013	11.29	2240	-19.02	20230516	1651	9.87	20230726	2240	-19.02	20230516	1651	9.87	20230726	3.33	N	002700	500	355 억	1648215	N	N	2905	N	N
94	20231016	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1811	1	2	0.06	460211279	253271	37.32	1810	1829	1802	2350	1267	1810	1817.07	2.32	45606	1864	1837	1817	1790	1770	1850	1803	355	540	500	1370	1	1	71047521	1287	120.73	1.55	12	0.36	15.00	1169.00	2240	20230516	-19.15	1630	20221013	11.10	2240	-19.15	20230516	1651	9.69	20230726	2240	-19.15	20230516	1651	9.69	20230726	3.33	N	002700	500	355 억	1648215	N	N	2905	N	N
95	20231016	110129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	9	2	0.50	344546436	189522	27.93	1810	1829	1802	2350	1267	1810	1817.98	2.32	72953	1864	1837	1817	1790	1770	1850	1803	355	540	500	1370	1	1	71047521	1292	121.27	1.56	12	0.27	15.00	1169.00	2240	20230516	-18.79	1630	20221013	11.60	2240	-18.79	20230516	1651	10.18	20230726	2240	-18.79	20230516	1651	10.18	20230726	3.33	N	002700	500	355 억	1648215	N	N	2905	N	N
96	20231016	100127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1814	4	2	0.22	82193064	45429	6.69	1810	1815	1802	2350	1267	1810	1809.26	2.32	5271	1864	1837	1817	1790	1770	1850	1803	355	540	500	1370	1	1	71047521	1289	120.93	1.55	12	0.06	15.00	1169.00	2240	20230516	-19.02	1630	20221013	11.29	2240	-19.02	20230516	1651	9.87	20230726	2240	-19.02	20230516	1651	9.87	20230726	3.33	N	002700	500	355 억	1648215	N	N	2905	N	N
97	20231016	090128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1809	-1	5	-0.06	5346742	2954	0.44	1810	1815	1809	2350	1267	1810	1810.00	2.32	-2135	1864	1837	1817	1790	1770	1850	1803	355	540	500	1370	1	1	71047521	1285	120.60	1.55	12	0.00	15.00	1169.00	2240	20230516	-19.24	1630	20221013	10.98	2240	-19.24	20230516	1651	9.57	20230726	2240	-19.24	20230516	1651	9.57	20230726	3.33	N	002700	500	355 억	1648215	N	N	2905	N	N
98	20231012	160129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	9	2	0.50	295753990	164558	104.15	1795	1808	1793	2325	1254	1791	1797.26	2.07	33679	1805	1797	1786	1778	1767	1802	1783	355	534	500	1360	1	1	71047521	1279	120.00	1.54	12	0.23	15.00	1169.00	2240	20230516	-19.64	1630	20221013	10.43	2240	-19.64	20230516	1651	9.02	20230726	2240	-19.64	20230516	1630	10.43	20221013	3.31	N	002700	500	355 억	1472117	N	N	2	N	N
99	20231012	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1797	6	2	0.34	265691292	147847	93.57	1795	1808	1793	2325	1254	1791	1797.07	2.07	30387	1805	1797	1786	1778	1767	1802	1783	355	534	500	1360	1	1	71047521	1277	119.80	1.54	12	0.21	15.00	1169.00	2240	20230516	-19.78	1630	20221013	10.25	2240	-19.78	20230516	1651	8.84	20230726	2240	-19.78	20230516	1630	10.25	20221013	3.31	N	002700	500	355 억	1472117	N	N	2	N	N
100	20231012	140128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	9	2	0.50	239413563	133228	84.32	1795	1808	1793	2325	1254	1791	1797.02	2.07	28470	1805	1797	1786	1778	1767	1802	1783	355	534	500	1360	1	1	71047521	1279	120.00	1.54	12	0.19	15.00	1169.00	2240	20230516	-19.64	1630	20221013	10.43	2240	-19.64	20230516	1651	9.02	20230726	2240	-19.64	20230516	1630	10.43	20221013	3.31	N	002700	500	355 억	1472117	N	N	2	N	N
101	20231012	130128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	9	2	0.50	162901617	90655	57.37	1795	1808	1793	2325	1254	1791	1796.94	2.07	7044	1805	1797	1786	1778	1767	1802	1783	355	534	500	1360	1	1	71047521	1279	120.00	1.54	12	0.13	15.00	1169.00	2240	20230516	-19.64	1630	20221013	10.43	2240	-19.64	20230516	1651	9.02	20230726	2240	-19.64	20230516	1630	10.43	20221013	3.31	N	002700	500	355 억	1472117	N	N	2	N	N
102	20231012	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	9	2	0.50	142105351	79076	50.05	1795	1808	1793	2325	1254	1791	1797.07	2.07	3209	1805	1797	1786	1778	1767	1802	1783	355	534	500	1360	1	1	71047521	1279	120.00	1.54	12	0.11	15.00	1169.00	2240	20230516	-19.64	1630	20221013	10.43	2240	-19.64	20230516	1651	9.02	20230726	2240	-19.64	20230516	1630	10.43	20221013	3.31	N	002700	500	355 억	1472117	N	N	2	N	N
103	20231012	110130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1798	7	2	0.39	95536982	53152	33.64	1795	1808	1793	2325	1254	1791	1797.43	2.07	-1210	1805	1797	1786	1778	1767	1802	1783	355	534	500	1360	1	1	71047521	1277	119.87	1.54	12	0.07	15.00	1169.00	2240	20230516	-19.73	1630	20221013	10.31	2240	-19.73	20230516	1651	8.90	20230726	2240	-19.73	20230516	1630	10.31	20221013	3.31	N	002700	500	355 억	1472117	N	N	2	N	N
104	20231012	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	8	2	0.45	49614920	27585	17.46	1795	1808	1793	2325	1254	1791	1798.62	2.07	-2434	1805	1797	1786	1778	1767	1802	1783	355	534	500	1360	1	1	71047521	1278	119.93	1.54	12	0.04	15.00	1169.00	2240	20230516	-19.69	1630	20221013	10.37	2240	-19.69	20230516	1651	8.96	20230726	2240	-19.69	20230516	1630	10.37	20221013	3.31	N	002700	500	355 억	1472117	N	N	2	N	N
105	20231012	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1795	4	2	0.22	5727845	3191	2.02	1795	1795	1795	2325	1254	1791	1795.00	2.07	-1032	1805	1797	1786	1778	1767	1802	1783	355	534	500	1360	1	1	71047521	1275	119.67	1.54	12	0.00	15.00	1169.00	2240	20230516	-19.87	1630	20221013	10.12	2240	-19.87	20230516	1651	8.72	20230726	2240	-19.87	20230516	1630	10.12	20221013	3.31	N	002700	500	355 억	1472117	N	N	2	N	N
106	20231011	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1791	11	2	0.62	280554462	156719	46.83	1780	1794	1775	2310	1246	1780	1790.18	2.05	14521	1825	1802	1785	1762	1745	1794	1754	355	530	500	1350	1	1	71047521	1272	119.40	1.53	12	0.22	15.00	1169.00	2240	20230516	-20.04	1630	20221013	9.88	2240	-20.04	20230516	1651	8.48	20230726	2240	-20.04	20230516	1630	9.88	20221013	3.31	N	002700	500	355 억	1456426	N	N	2	N	N
107	20231011	150128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1790	10	2	0.56	240297792	134236	40.11	1780	1794	1775	2310	1246	1780	1790.11	2.05	12047	1825	1802	1785	1762	1745	1794	1754	355	530	500	1350	1	1	71047521	1272	119.33	1.53	12	0.19	15.00	1169.00	2240	20230516	-20.09	1630	20221013	9.82	2240	-20.09	20230516	1651	8.42	20230726	2240	-20.09	20230516	1630	9.82	20221013	3.31	N	002700	500	355 억	1456426	N	N	0	N	N
108	20231011	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1792	12	2	0.67	190092263	106153	31.72	1780	1794	1775	2310	1246	1780	1790.74	2.05	9905	1825	1802	1785	1762	1745	1794	1754	355	530	500	1350	1	1	71047521	1273	119.47	1.53	12	0.15	15.00	1169.00	2240	20230516	-20.00	1630	20221013	9.94	2240	-20.00	20230516	1651	8.54	20230726	2240	-20.00	20230516	1630	9.94	20221013	3.31	N	002700	500	355 억	1456426	N	N	0	N	N
109	20231011	130128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1793	13	2	0.73	151314489	84501	25.25	1780	1794	1775	2310	1246	1780	1790.68	2.05	8663	1825	1802	1785	1762	1745	1794	1754	355	530	500	1350	1	1	71047521	1274	119.53	1.53	12	0.12	15.00	1169.00	2240	20230516	-19.96	1630	20221013	10.00	2240	-19.96	20230516	1651	8.60	20230726	2240	-19.96	20230516	1630	10.00	20221013	3.31	N	002700	500	355 억	1456426	N	N	0	N	N
110	20231011	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1791	11	2	0.62	80158170	44801	13.39	1780	1794	1775	2310	1246	1780	1789.20	2.05	-410	1825	1802	1785	1762	1745	1794	1754	355	530	500	1350	1	1	71047521	1272	119.40	1.53	12	0.06	15.00	1169.00	2240	20230516	-20.04	1630	20221013	9.88	2240	-20.04	20230516	1651	8.48	20230726	2240	-20.04	20230516	1630	9.88	20221013	3.31	N	002700	500	355 억	1456426	N	N	0	N	N
111	20231011	110129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	8	2	0.45	65518447	36628	10.94	1780	1794	1775	2310	1246	1780	1788.75	2.05	-890	1825	1802	1785	1762	1745	1794	1754	355	530	500	1350	1	1	71047521	1270	119.20	1.53	12	0.05	15.00	1169.00	2240	20230516	-20.18	1630	20221013	9.69	2240	-20.18	20230516	1651	8.30	20230726	2240	-20.18	20230516	1630	9.69	20221013	3.31	N	002700	500	355 억	1456426	N	N	0	N	N
112	20231011	100128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1791	11	2	0.62	46122905	25794	7.71	1780	1794	1775	2310	1246	1780	1788.13	2.05	440	1825	1802	1785	1762	1745	1794	1754	355	530	500	1350	1	1	71047521	1272	119.40	1.53	12	0.04	15.00	1169.00	2240	20230516	-20.04	1630	20221013	9.88	2240	-20.04	20230516	1651	8.48	20230726	2240	-20.04	20230516	1630	9.88	20221013	3.31	N	002700	500	355 억	1456426	N	N	0	N	N
113	20231011	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	0	3	0.00	1739060	977	0.29	1780	1780	1780	2310	1246	1780	1780.00	2.05	-107	1825	1802	1785	1762	1745	1794	1754	355	530	500	1350	1	1	71047521	1265	118.67	1.52	12	0.00	15.00	1169.00	2240	20230516	-20.54	1630	20221013	9.20	2240	-20.54	20230516	1651	7.81	20230726	2240	-20.54	20230516	1630	9.20	20221013	3.31	N	002700	500	355 억	1456426	N	N	0	N	N
114	20231010	160129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	-8	5	-0.45	593554359	332786	247.73	1788	1808	1768	2320	1252	1788	1783.60	2.02	24188	1809	1798	1780	1769	1751	1804	1775	355	532	500	1350	1	1	71047521	1265	118.67	1.52	12	0.47	15.00	1169.00	2240	20230516	-20.54	1630	20221013	9.20	2240	-20.54	20230516	1651	7.81	20230726	2240	-20.54	20230516	1630	9.20	20221013	3.44	N	002700	500	355 억	1436648	N	N	0	N	N
115	20231010	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1772	-16	5	-0.89	559723836	313739	233.55	1788	1808	1768	2320	1252	1788	1784.04	2.02	25535	1809	1798	1780	1769	1751	1804	1775	355	532	500	1350	1	1	71047521	1259	118.13	1.52	12	0.44	15.00	1169.00	2240	20230516	-20.89	1630	20221013	8.71	2240	-20.89	20230516	1651	7.33	20230726	2240	-20.89	20230516	1630	8.71	20221013	3.44	N	002700	500	355 억	1436648	N	N	0	N	N
116	20231010	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	-8	5	-0.45	394129039	220298	163.99	1788	1808	1778	2320	1252	1788	1789.07	2.02	18827	1809	1798	1780	1769	1751	1804	1775	355	532	500	1350	1	1	71047521	1265	118.67	1.52	12	0.31	15.00	1169.00	2240	20230516	-20.54	1630	20221013	9.20	2240	-20.54	20230516	1651	7.81	20230726	2240	-20.54	20230516	1630	9.20	20221013	3.44	N	002700	500	355 억	1436648	N	N	0	N	N
117	20231010	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	-3	5	-0.17	297296565	165962	123.54	1788	1808	1778	2320	1252	1788	1791.35	2.02	20128	1809	1798	1780	1769	1751	1804	1775	355	532	500	1350	1	1	71047521	1268	119.00	1.53	12	0.23	15.00	1169.00	2240	20230516	-20.31	1630	20221013	9.51	2240	-20.31	20230516	1651	8.12	20230726	2240	-20.31	20230516	1630	9.51	20221013	3.44	N	002700	500	355 억	1436648	N	N	0	N	N
118	20231010	120128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	0	3	0.00	245284960	136872	101.89	1788	1808	1778	2320	1252	1788	1792.08	2.02	17688	1809	1798	1780	1769	1751	1804	1775	355	532	500	1350	1	1	71047521	1270	119.20	1.53	12	0.19	15.00	1169.00	2240	20230516	-20.18	1630	20221013	9.69	2240	-20.18	20230516	1651	8.30	20230726	2240	-20.18	20230516	1630	9.69	20221013	3.44	N	002700	500	355 억	1436648	N	N	0	N	N
119	20231010	110127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1790	2	2	0.11	228653953	127574	94.97	1788	1808	1778	2320	1252	1788	1792.32	2.02	15022	1809	1798	1780	1769	1751	1804	1775	355	532	500	1350	1	1	71047521	1272	119.33	1.53	12	0.18	15.00	1169.00	2240	20230516	-20.09	1630	20221013	9.82	2240	-20.09	20230516	1651	8.42	20230726	2240	-20.09	20230516	1630	9.82	20221013	3.44	N	002700	500	355 억	1436648	N	N	0	N	N
120	20231010	100128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1802	14	2	0.78	202938926	113234	84.29	1788	1808	1778	2320	1252	1788	1792.21	2.02	15530	1809	1798	1780	1769	1751	1804	1775	355	532	500	1350	1	1	71047521	1280	120.13	1.54	12	0.16	15.00	1169.00	2240	20230516	-19.55	1630	20221013	10.55	2240	-19.55	20230516	1651	9.15	20230726	2240	-19.55	20230516	1630	10.55	20221013	3.44	N	002700	500	355 억	1436648	N	N	0	N	N
121	20231010	090128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	0	3	0.00	1512648	846	0.63	1788	1788	1788	2320	1252	1788	1788.00	2.02	-52	1809	1798	1780	1769	1751	1804	1775	355	532	500	1350	1	1	71047521	1270	119.20	1.53	12	0.00	15.00	1169.00	2240	20230516	-20.18	1630	20221013	9.69	2240	-20.18	20230516	1651	8.30	20230726	2240	-20.18	20230516	1630	9.69	20221013	3.44	N	002700	500	355 억	1436648	N	N	0	N	N
122	20231006	160128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	17	2	0.96	238690421	133844	43.58	1762	1791	1762	2300	1240	1771	1783.35	2.01	-74	1813	1792	1779	1758	1745	1785	1751	355	529	500	1340	1	1	71047521	1270	119.20	1.53	12	0.19	15.00	1169.00	2240	20230516	-20.18	1630	20221013	9.69	2240	-20.18	20230516	1651	8.30	20230726	2240	-20.18	20230516	1630	9.69	20221013	3.46	N	002700	500	355 억	1431237	N	N	0	N	N
123	20231006	150126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	11	2	0.62	205257217	115115	37.48	1762	1791	1762	2300	1240	1771	1783.06	2.01	-119	1813	1792	1779	1758	1745	1785	1751	355	529	500	1340	1	1	71047521	1266	118.80	1.52	12	0.16	15.00	1169.00	2240	20230516	-20.45	1630	20221013	9.33	2240	-20.45	20230516	1651	7.93	20230726	2240	-20.45	20230516	1630	9.33	20221013	3.46	N	002700	500	355 억	1431237	N	N	0	N	N
124	20231006	140128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	9	2	0.51	186628765	104660	34.08	1762	1791	1762	2300	1240	1771	1783.19	2.01	2450	1813	1792	1779	1758	1745	1785	1751	355	529	500	1340	1	1	71047521	1265	118.67	1.52	12	0.15	15.00	1169.00	2240	20230516	-20.54	1630	20221013	9.20	2240	-20.54	20230516	1651	7.81	20230726	2240	-20.54	20230516	1630	9.20	20221013	3.46	N	002700	500	355 억	1431237	N	N	0	N	N
125	20231006	130127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1784	13	2	0.73	151341807	84851	27.63	1762	1791	1762	2300	1240	1771	1783.62	2.01	6865	1813	1792	1779	1758	1745	1785	1751	355	529	500	1340	1	1	71047521	1267	118.93	1.53	12	0.12	15.00	1169.00	2240	20230516	-20.36	1630	20221013	9.45	2240	-20.36	20230516	1651	8.06	20230726	2240	-20.36	20230516	1630	9.45	20221013	3.46	N	002700	500	355 억	1431237	N	N	0	N	N
126	20231006	120127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	17	2	0.96	134572606	75452	24.57	1762	1791	1762	2300	1240	1771	1783.55	2.01	6914	1813	1792	1779	1758	1745	1785	1751	355	529	500	1340	1	1	71047521	1270	119.20	1.53	12	0.11	15.00	1169.00	2240	20230516	-20.18	1630	20221013	9.69	2240	-20.18	20230516	1651	8.30	20230726	2240	-20.18	20230516	1630	9.69	20221013	3.46	N	002700	500	355 억	1431237	N	N	0	N	N
127	20231006	110125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1789	18	2	1.02	104834576	58821	19.15	1762	1791	1762	2300	1240	1771	1782.26	2.01	4516	1813	1792	1779	1758	1745	1785	1751	355	529	500	1340	1	1	71047521	1271	119.27	1.53	12	0.08	15.00	1169.00	2240	20230516	-20.13	1630	20221013	9.75	2240	-20.13	20230516	1651	8.36	20230726	2240	-20.13	20230516	1630	9.75	20221013	3.46	N	002700	500	355 억	1431237	N	N	0	N	N
128	20231006	100127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1787	16	2	0.90	67173100	37759	12.30	1762	1790	1762	2300	1240	1771	1779.00	2.01	3573	1813	1792	1779	1758	1745	1785	1751	355	529	500	1340	1	1	71047521	1270	119.13	1.53	12	0.05	15.00	1169.00	2240	20230516	-20.22	1630	20221013	9.63	2240	-20.22	20230516	1651	8.24	20230726	2240	-20.22	20230516	1630	9.63	20221013	3.46	N	002700	500	355 억	1431237	N	N	0	N	N
129	20231006	090125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1762	-9	5	-0.51	2304706	1308	0.43	1762	1767	1762	2300	1240	1771	1762.01	2.01	-170	1813	1792	1779	1758	1745	1785	1751	355	529	500	1340	1	1	71047521	1252	117.47	1.51	12	0.00	15.00	1169.00	2240	20230516	-21.34	1630	20221013	8.10	2240	-21.34	20230516	1651	6.72	20230726	2240	-21.34	20230516	1630	8.10	20221013	3.46	N	002700	500	355 억	1431237	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History