KissMeData/002700/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1814	-10	5	-0.55	1368892981	754420	78.54	1857	1857	1794	2370	1277	1824	1814.50	1.54	0	-71283	1878	1851	1816	1789	1754	1864	1802	355	546	500	1380	1	1	71047521	1289	120.93	1.55	12	1.06	15.00	1169.00	2240	20230516	-19.02	1630	20221013	11.29	2240	-19.02	20230516	1651	9.87	20230726	2240	-19.02	20230516	1630	11.29	20221013	4.83	N	002700	500	355 억	1092026	N	N	40	N	N
3	20230731	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1810	-14	5	-0.77	1320429620	727699	75.76	1857	1857	1794	2370	1277	1824	1814.53	1.54	0	-71401	1878	1851	1816	1789	1754	1864	1802	355	546	500	1380	1	1	71047521	1286	120.67	1.55	12	1.02	15.00	1169.00	2240	20230516	-19.20	1630	20221013	11.04	2240	-19.20	20230516	1651	9.63	20230726	2240	-19.20	20230516	1630	11.04	20221013	4.83	N	002700	500	355 억	1092026	N	N	1058	N	N
4	20230731	140135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1816	-8	5	-0.44	1205843799	664574	69.18	1857	1857	1794	2370	1277	1824	1814.46	1.54	0	-71641	1878	1851	1816	1789	1754	1864	1802	355	546	500	1380	1	1	71047521	1290	121.07	1.55	12	0.94	15.00	1169.00	2240	20230516	-18.93	1630	20221013	11.41	2240	-18.93	20230516	1651	9.99	20230726	2240	-18.93	20230516	1630	11.41	20221013	4.83	N	002700	500	355 억	1092026	N	N	1058	N	N
5	20230731	130134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1809	-15	5	-0.82	1143163657	629924	65.58	1857	1857	1794	2370	1277	1824	1814.76	1.54	0	-72271	1878	1851	1816	1789	1754	1864	1802	355	546	500	1380	1	1	71047521	1285	120.60	1.55	12	0.89	15.00	1169.00	2240	20230516	-19.24	1630	20221013	10.98	2240	-19.24	20230516	1651	9.57	20230726	2240	-19.24	20230516	1630	10.98	20221013	4.83	N	002700	500	355 억	1092026	N	N	1058	N	N
6	20230731	120137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	-4	5	-0.22	1035068281	570301	59.37	1857	1857	1794	2370	1277	1824	1814.95	1.54	0	-72271	1878	1851	1816	1789	1754	1864	1802	355	546	500	1380	1	1	71047521	1293	121.33	1.56	12	0.80	15.00	1169.00	2240	20230516	-18.75	1630	20221013	11.66	2240	-18.75	20230516	1651	10.24	20230726	2240	-18.75	20230516	1630	11.66	20221013	4.83	N	002700	500	355 억	1092026	N	N	1058	N	N
7	20230731	110137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1815	-9	5	-0.49	880180920	485035	50.49	1857	1857	1794	2370	1277	1824	1814.68	1.54	0	-70981	1878	1851	1816	1789	1754	1864	1802	355	546	500	1380	1	1	71047521	1290	121.00	1.55	12	0.68	15.00	1169.00	2240	20230516	-18.97	1630	20221013	11.35	2240	-18.97	20230516	1651	9.93	20230726	2240	-18.97	20230516	1630	11.35	20221013	4.83	N	002700	500	355 억	1092026	N	N	1058	N	N
8	20230731	100136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1801	-23	5	-1.26	710384563	390942	40.70	1857	1857	1794	2370	1277	1824	1817.11	1.54	0	-66868	1878	1851	1816	1789	1754	1864	1802	355	546	500	1380	1	1	71047521	1280	120.07	1.54	12	0.55	15.00	1169.00	2240	20230516	-19.60	1630	20221013	10.49	2240	-19.60	20230516	1651	9.09	20230726	2240	-19.60	20230516	1630	10.49	20221013	4.83	N	002700	500	355 억	1092026	N	N	1058	N	N
9	20230731	090134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1841	17	2	0.93	77552697	41853	4.36	1857	1857	1841	2370	1277	1824	1852.98	1.54	0	-12352	1878	1851	1816	1789	1754	1864	1802	355	546	500	1380	1	1	71047521	1308	122.73	1.57	12	0.06	15.00	1169.00	2240	20230516	-17.81	1630	20221013	12.94	2240	-17.81	20230516	1651	11.51	20230726	2240	-17.81	20230516	1630	12.94	20221013	4.83	N	002700	500	355 억	1092026	N	N	1058	N	N
10	20230728	160135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1824	7	2	0.39	1737731190	952458	55.55	1810	1843	1781	2360	1272	1817	1824.47	1.39	0	106707	1866	1841	1801	1776	1736	1854	1789	355	544	500	1380	1	1	71047521	1296	121.60	1.56	12	1.34	15.00	1169.00	2240	20230516	-18.57	1630	20221013	11.90	2240	-18.57	20230516	1651	10.48	20230726	2240	-18.57	20230516	1630	11.90	20221013	5.05	N	002700	500	355 억	989694	N	N	1058	N	N
11	20230728	150134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	2	2	0.11	1602443543	878159	51.21	1810	1843	1781	2360	1272	1817	1824.78	1.39	0	94030	1866	1841	1801	1776	1736	1854	1789	355	544	500	1380	1	1	71047521	1292	121.27	1.56	12	1.24	15.00	1169.00	2240	20230516	-18.79	1630	20221013	11.60	2240	-18.79	20230516	1651	10.18	20230726	2240	-18.79	20230516	1630	11.60	20221013	5.05	N	002700	500	355 억	989694	N	N	4	N	N
12	20230728	140135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1828	11	2	0.61	1415882989	775915	45.25	1810	1843	1781	2360	1272	1817	1824.79	1.39	0	94693	1866	1841	1801	1776	1736	1854	1789	355	544	500	1380	1	1	71047521	1299	121.87	1.56	12	1.09	15.00	1169.00	2240	20230516	-18.39	1630	20221013	12.15	2240	-18.39	20230516	1651	10.72	20230726	2240	-18.39	20230516	1630	12.15	20221013	5.05	N	002700	500	355 억	989694	N	N	4	N	N
13	20230728	130134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1822	5	2	0.28	1300392209	712506	41.55	1810	1843	1781	2360	1272	1817	1825.10	1.39	0	92267	1866	1841	1801	1776	1736	1854	1789	355	544	500	1380	1	1	71047521	1294	121.47	1.56	12	1.00	15.00	1169.00	2240	20230516	-18.66	1630	20221013	11.78	2240	-18.66	20230516	1651	10.36	20230726	2240	-18.66	20230516	1630	11.78	20221013	5.05	N	002700	500	355 억	989694	N	N	4	N	N
14	20230728	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1836	19	2	1.05	1117836018	612758	35.73	1810	1843	1781	2360	1272	1817	1824.27	1.39	0	96814	1866	1841	1801	1776	1736	1854	1789	355	544	500	1380	1	1	71047521	1304	122.40	1.57	12	0.86	15.00	1169.00	2240	20230516	-18.04	1630	20221013	12.64	2240	-18.04	20230516	1651	11.21	20230726	2240	-18.04	20230516	1630	12.64	20221013	5.05	N	002700	500	355 억	989694	N	N	4	N	N
15	20230728	110135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1831	14	2	0.77	950424709	521487	30.41	1810	1843	1781	2360	1272	1817	1822.53	1.39	0	81091	1866	1841	1801	1776	1736	1854	1789	355	544	500	1380	1	1	71047521	1301	122.07	1.57	12	0.73	15.00	1169.00	2240	20230516	-18.26	1630	20221013	12.33	2240	-18.26	20230516	1651	10.90	20230726	2240	-18.26	20230516	1630	12.33	20221013	5.05	N	002700	500	355 억	989694	N	N	4	N	N
16	20230728	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1814	-3	5	-0.17	404899612	224187	13.07	1810	1825	1781	2360	1272	1817	1806.08	1.39	0	39168	1866	1841	1801	1776	1736	1854	1789	355	544	500	1380	1	1	71047521	1289	120.93	1.55	12	0.32	15.00	1169.00	2240	20230516	-19.02	1630	20221013	11.29	2240	-19.02	20230516	1651	9.87	20230726	2240	-19.02	20230516	1630	11.29	20221013	5.05	N	002700	500	355 억	989694	N	N	4	N	N
17	20230728	090135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	-17	5	-0.94	34828280	19288	1.12	1810	1810	1799	2360	1272	1817	1805.70	1.39	0	609	1866	1841	1801	1776	1736	1854	1789	355	544	500	1380	1	1	71047521	1279	120.00	1.54	12	0.03	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	5.05	N	002700	500	355 억	989694	N	N	4	N	N
18	20230727	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1817	22	2	1.23	3063238712	1701105	79.32	1798	1826	1761	2330	1257	1795	1800.72	1.22	126198	117634	1925	1859	1755	1689	1585	1893	1723	355	536	500	1360	1	1	71047521	1291	121.13	1.55	12	2.39	15.00	1169.00	2240	20230516	-18.88	1630	20221013	11.47	2240	-18.88	20230516	1651	10.05	20230726	2240	-18.88	20230516	1630	11.47	20221013	5.11	N	002700	500	355 억	868940	N	N	4	N	N
19	20230727	150134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1825	30	2	1.67	2765514983	1537643	71.70	1798	1826	1761	2330	1257	1795	1798.54	1.22	126198	114989	1925	1859	1755	1689	1585	1893	1723	355	536	500	1360	1	1	71047521	1297	121.67	1.56	12	2.16	15.00	1169.00	2240	20230516	-18.53	1630	20221013	11.96	2240	-18.53	20230516	1651	10.54	20230726	2240	-18.53	20230516	1630	11.96	20221013	5.11	N	002700	500	355 억	868940	N	N	1	N	N
20	20230727	140134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1807	12	2	0.67	2325592797	1294851	60.38	1798	1820	1761	2330	1257	1795	1796.03	1.22	126198	88915	1925	1859	1755	1689	1585	1893	1723	355	536	500	1360	1	1	71047521	1284	120.47	1.55	12	1.82	15.00	1169.00	2240	20230516	-19.33	1630	20221013	10.86	2240	-19.33	20230516	1651	9.45	20230726	2240	-19.33	20230516	1630	10.86	20221013	5.11	N	002700	500	355 억	868940	N	N	1	N	N
21	20230727	130135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1811	16	2	0.89	2103754287	1172278	54.66	1798	1820	1761	2330	1257	1795	1794.59	1.22	126198	88474	1925	1859	1755	1689	1585	1893	1723	355	536	500	1360	1	1	71047521	1287	120.73	1.55	12	1.65	15.00	1169.00	2240	20230516	-19.15	1630	20221013	11.10	2240	-19.15	20230516	1651	9.69	20230726	2240	-19.15	20230516	1630	11.10	20221013	5.11	N	002700	500	355 억	868940	N	N	1	N	N
22	20230727	120135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1793	-2	5	-0.11	1630683987	910557	42.46	1798	1812	1761	2330	1257	1795	1790.86	1.22	126198	154	1925	1859	1755	1689	1585	1893	1723	355	536	500	1360	1	1	71047521	1274	119.53	1.53	12	1.28	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	5.11	N	002700	500	355 억	868940	N	N	1	N	N
23	20230727	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1795	0	3	0.00	1453866178	811896	37.86	1798	1812	1761	2330	1257	1795	1790.70	1.22	126198	-21829	1925	1859	1755	1689	1585	1893	1723	355	536	500	1360	1	1	71047521	1275	119.67	1.54	12	1.14	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	5.11	N	002700	500	355 억	868940	N	N	1	N	N
24	20230727	100135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	5	2	0.28	1215334762	679313	31.68	1798	1812	1761	2330	1257	1795	1789.06	1.22	126198	20545	1925	1859	1755	1689	1585	1893	1723	355	536	500	1360	1	1	71047521	1279	120.00	1.54	12	0.96	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	5.11	N	002700	500	355 억	868940	N	N	1	N	N
25	20230727	090135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1804	9	2	0.50	209936007	116520	5.43	1798	1812	1798	2330	1257	1795	1801.72	1.22	126198	-25730	1925	1859	1755	1689	1585	1893	1723	355	536	500	1360	1	1	71047521	1282	120.27	1.54	12	0.16	15.00	1169.00	2240	20230516	-19.46	1630	20221013	10.67	2240	-19.46	20230516	1651	9.27	20230726	2240	-19.46	20230516	1630	10.67	20221013	5.11	N	002700	500	355 억	868940	N	N	1	N	N
26	20230726	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1795	98	2	5.77	3521566982	2058160	251.08	1699	1821	1651	2205	1188	1697	1709.49	1.05	0	139401	1725	1711	1700	1686	1675	1705	1680	355	508	500	1280	1	1	71047521	1275	119.67	1.54	12	2.90	15.00	1169.00	2240	20220725	-19.87	1630	20221013	10.12	2240	-19.87	20230516	1651	8.72	20230726	2240	-19.87	20230516	1630	10.12	20221013	5.34	N	002700	500	355 억	742742	N	N	1	N	N
27	20230726	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1717	20	2	1.18	2219396347	1326566	161.83	1699	1717	1651	2205	1188	1697	1673.04	1.05	0	153323	1725	1711	1700	1686	1675	1705	1680	355	508	500	1280	1	1	71047521	1220	114.47	1.47	12	1.87	15.00	1169.00	2240	20220725	-23.35	1630	20221013	5.34	2240	-23.35	20230516	1651	4.00	20230726	2240	-23.35	20230516	1630	5.34	20221013	5.34	N	002700	500	355 억	742742	N	N	0	N	N
28	20230726	140135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1666	-31	5	-1.83	1863631532	1115900	136.13	1699	1701	1651	2205	1188	1697	1670.07	1.05	0	110115	1725	1711	1700	1686	1675	1705	1680	355	508	500	1280	1	1	71047521	1184	111.07	1.43	12	1.57	15.00	1169.00	2240	20220725	-25.62	1630	20221013	2.21	2240	-25.62	20230516	1651	0.91	20230726	2240	-25.62	20230516	1630	2.21	20221013	5.34	N	002700	500	355 억	742742	N	N	0	N	N
29	20230726	130134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1662	-35	5	-2.06	1512381929	904345	110.32	1699	1701	1661	2205	1188	1697	1672.35	1.05	0	85843	1725	1711	1700	1686	1675	1705	1680	355	508	500	1280	1	1	71047521	1181	110.80	1.42	12	1.27	15.00	1169.00	2240	20220725	-25.80	1630	20221013	1.96	2240	-25.80	20230516	1661	0.06	20230726	2240	-25.80	20230516	1630	1.96	20221013	5.34	N	002700	500	355 억	742742	N	N	0	N	N
30	20230726	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1674	-23	5	-1.36	1210600246	723299	88.24	1699	1701	1661	2205	1188	1697	1673.72	1.05	0	70452	1725	1711	1700	1686	1675	1705	1680	355	508	500	1280	1	1	71047521	1189	111.60	1.43	12	1.02	15.00	1169.00	2240	20220725	-25.27	1630	20221013	2.70	2240	-25.27	20230516	1661	0.78	20230726	2240	-25.27	20230516	1630	2.70	20221013	5.34	N	002700	500	355 억	742742	N	N	0	N	N
31	20230726	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1669	-28	5	-1.65	1011979046	604117	73.70	1699	1701	1661	2205	1188	1697	1675.14	1.05	0	37528	1725	1711	1700	1686	1675	1705	1680	355	508	500	1280	1	1	71047521	1186	111.27	1.43	12	0.85	15.00	1169.00	2240	20220725	-25.49	1630	20221013	2.39	2240	-25.49	20230516	1661	0.48	20230726	2240	-25.49	20230516	1630	2.39	20221013	5.34	N	002700	500	355 억	742742	N	N	0	N	N
32	20230726	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1680	-17	5	-1.00	555039597	329951	40.25	1699	1701	1674	2205	1188	1697	1682.19	1.05	0	12559	1725	1711	1700	1686	1675	1705	1680	355	508	500	1280	1	1	71047521	1194	112.00	1.44	12	0.46	15.00	1169.00	2240	20220725	-25.00	1630	20221013	3.07	2240	-25.00	20230516	1674	0.36	20230726	2240	-25.00	20230516	1630	3.07	20221013	5.34	N	002700	500	355 억	742742	N	N	0	N	N
33	20230726	090134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1692	-5	5	-0.29	50979006	30049	3.67	1699	1701	1692	2205	1188	1697	1696.53	1.05	0	-3083	1725	1711	1700	1686	1675	1705	1680	355	508	500	1280	1	1	71047521	1202	112.80	1.45	12	0.04	15.00	1169.00	2240	20220725	-24.46	1630	20221013	3.80	2240	-24.46	20230516	1689	0.18	20230725	2240	-24.46	20230516	1630	3.80	20221013	5.34	N	002700	500	355 억	742742	N	N	0	N	N
34	20230725	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1697	-17	5	-0.99	1372665497	808600	76.66	1700	1714	1689	2225	1200	1714	1697.58	1.03	0	2624	1801	1757	1728	1684	1655	1743	1670	355	512	500	1300	1	1	71047521	1206	113.13	1.45	12	1.14	15.00	1169.00	2240	20220725	-24.24	1630	20221013	4.11	2240	-24.24	20230516	1689	0.47	20230725	2240	-24.24	20220725	1630	4.11	20221013	5.40	N	002700	500	355 억	734429	N	N	0	N	N
35	20230725	150133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1699	-15	5	-0.88	1300038010	765835	72.60	1700	1714	1689	2225	1200	1714	1697.54	1.03	0	4622	1801	1757	1728	1684	1655	1743	1670	355	512	500	1300	1	1	71047521	1207	113.27	1.45	12	1.08	15.00	1169.00	2240	20220725	-24.15	1630	20221013	4.23	2240	-24.15	20230516	1689	0.59	20230725	2240	-24.15	20220725	1630	4.23	20221013	5.40	N	002700	500	355 억	734429	N	N	0	N	N
36	20230725	140134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1697	-17	5	-0.99	1194713891	703846	66.73	1700	1714	1689	2225	1200	1714	1697.41	1.03	0	15182	1801	1757	1728	1684	1655	1743	1670	355	512	500	1300	1	1	71047521	1206	113.13	1.45	12	0.99	15.00	1169.00	2240	20220725	-24.24	1630	20221013	4.11	2240	-24.24	20230516	1689	0.47	20230725	2240	-24.24	20220725	1630	4.11	20221013	5.40	N	002700	500	355 억	734429	N	N	0	N	N
37	20230725	130134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1700	-14	5	-0.82	1072245176	631776	59.89	1700	1714	1689	2225	1200	1714	1697.19	1.03	0	33641	1801	1757	1728	1684	1655	1743	1670	355	512	500	1300	1	1	71047521	1208	113.33	1.45	12	0.89	15.00	1169.00	2240	20220725	-24.11	1630	20221013	4.29	2240	-24.11	20230516	1689	0.65	20230725	2240	-24.11	20220725	1630	4.29	20221013	5.40	N	002700	500	355 억	734429	N	N	0	N	N
38	20230725	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1699	-15	5	-0.88	879324198	518269	49.13	1700	1714	1689	2225	1200	1714	1696.65	1.03	0	-8066	1801	1757	1728	1684	1655	1743	1670	355	512	500	1300	1	1	71047521	1207	113.27	1.45	12	0.73	15.00	1169.00	2240	20220725	-24.15	1630	20221013	4.23	2240	-24.15	20230516	1689	0.59	20230725	2240	-24.15	20220725	1630	4.23	20221013	5.40	N	002700	500	355 억	734429	N	N	0	N	N
39	20230725	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1692	-22	5	-1.28	701338152	413288	39.18	1700	1714	1689	2225	1200	1714	1696.97	1.03	0	-10079	1801	1757	1728	1684	1655	1743	1670	355	512	500	1300	1	1	71047521	1202	112.80	1.45	12	0.58	15.00	1169.00	2240	20220725	-24.46	1630	20221013	3.80	2240	-24.46	20230516	1689	0.18	20230725	2240	-24.46	20220725	1630	3.80	20221013	5.40	N	002700	500	355 억	734429	N	N	0	N	N
40	20230725	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1695	-19	5	-1.11	460255632	270877	25.68	1700	1714	1692	2225	1200	1714	1699.13	1.03	0	5343	1801	1757	1728	1684	1655	1743	1670	355	512	500	1300	1	1	71047521	1204	113.00	1.45	12	0.38	15.00	1169.00	2240	20220725	-24.33	1630	20221013	3.99	2240	-24.33	20230516	1692	0.18	20230725	2240	-24.33	20220725	1630	3.99	20221013	5.40	N	002700	500	355 억	734429	N	N	0	N	N
41	20230725	090134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1712	-2	5	-0.12	20475990	12016	1.14	1700	1714	1700	2225	1200	1714	1704.02	1.03	0	-984	1801	1757	1728	1684	1655	1743	1670	355	512	500	1300	1	1	71047521	1216	114.13	1.46	12	0.02	15.00	1169.00	2240	20220725	-23.57	1630	20221013	5.03	2240	-23.57	20230516	1699	0.77	20230724	2240	-23.57	20220725	1630	5.03	20221013	5.40	N	002700	500	355 억	734429	N	N	0	N	N
42	20230724	160133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1714	-58	5	-3.27	1800402825	1045267	128.30	1772	1772	1699	2300	1241	1772	1722.44	1.05	0	-10235	1810	1791	1781	1762	1752	1786	1757	355	529	500	1340	1	1	71047521	1218	114.27	1.47	12	1.47	15.00	1169.00	2240	20220725	-23.48	1630	20221013	5.15	2240	-23.48	20230516	1699	0.88	20230724	2240	-23.48	20220725	1630	5.15	20221013	5.37	N	002700	500	355 억	748010	N	N	0	N	N
43	20230724	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1714	-58	5	-3.27	1754530479	1018495	125.01	1772	1772	1699	2300	1241	1772	1722.67	1.05	0	-9282	1810	1791	1781	1762	1752	1786	1757	355	529	500	1340	1	1	71047521	1218	114.27	1.47	12	1.43	15.00	1169.00	2240	20220725	-23.48	1630	20221013	5.15	2240	-23.48	20230516	1699	0.88	20230724	2240	-23.48	20220725	1630	5.15	20221013	5.37	N	002700	500	355 억	748010	N	N	0	N	N
44	20230724	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1713	-59	5	-3.33	1642099977	952865	116.95	1772	1772	1699	2300	1241	1772	1723.33	1.05	0	-9226	1810	1791	1781	1762	1752	1786	1757	355	529	500	1340	1	1	71047521	1217	114.20	1.47	12	1.34	15.00	1169.00	2240	20220725	-23.53	1630	20221013	5.09	2240	-23.53	20230516	1699	0.82	20230724	2240	-23.53	20220725	1630	5.09	20221013	5.37	N	002700	500	355 억	748010	N	N	0	N	N
45	20230724	130133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1712	-60	5	-3.39	1502235157	871125	106.92	1772	1772	1699	2300	1241	1772	1724.48	1.05	0	97	1810	1791	1781	1762	1752	1786	1757	355	529	500	1340	1	1	71047521	1216	114.13	1.46	12	1.23	15.00	1169.00	2240	20220725	-23.57	1630	20221013	5.03	2240	-23.57	20230516	1699	0.77	20230724	2240	-23.57	20220725	1630	5.03	20221013	5.37	N	002700	500	355 억	748010	N	N	0	N	N
46	20230724	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1704	-68	5	-3.84	1325137890	767545	94.21	1772	1772	1699	2300	1241	1772	1726.46	1.05	0	2737	1810	1791	1781	1762	1752	1786	1757	355	529	500	1340	1	1	71047521	1211	113.60	1.46	12	1.08	15.00	1169.00	2240	20220725	-23.93	1630	20221013	4.54	2240	-23.93	20230516	1699	0.29	20230724	2240	-23.93	20220725	1630	4.54	20221013	5.37	N	002700	500	355 억	748010	N	N	0	N	N
47	20230724	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1724	-48	5	-2.71	845444152	487201	59.80	1772	1772	1723	2300	1241	1772	1735.31	1.05	0	-5779	1810	1791	1781	1762	1752	1786	1757	355	529	500	1340	1	1	71047521	1225	114.93	1.47	12	0.69	15.00	1169.00	2240	20220725	-23.04	1630	20221013	5.77	2240	-23.04	20230516	1723	0.06	20230724	2240	-23.04	20220725	1630	5.77	20221013	5.37	N	002700	500	355 억	748010	N	N	0	N	N
48	20230724	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1727	-45	5	-2.54	586363579	337184	41.39	1772	1772	1726	2300	1241	1772	1739.00	1.05	0	9499	1810	1791	1781	1762	1752	1786	1757	355	529	500	1340	1	1	71047521	1227	115.13	1.48	12	0.47	15.00	1169.00	2240	20220725	-22.90	1630	20221013	5.95	2240	-22.90	20230516	1726	0.06	20230724	2240	-22.90	20220725	1630	5.95	20221013	5.37	N	002700	500	355 억	748010	N	N	0	N	N
49	20230724	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1768	-4	5	-0.23	34165505	19302	2.37	1772	1772	1768	2300	1241	1772	1770.05	1.05	0	-10294	1810	1791	1781	1762	1752	1786	1757	355	529	500	1340	1	1	71047521	1256	117.87	1.51	12	0.03	15.00	1169.00	2240	20220725	-21.07	1630	20221013	8.47	2240	-21.07	20230516	1768	0.00	20230724	2240	-21.07	20220725	1630	8.47	20221013	5.37	N	002700	500	355 억	748010	N	N	0	N	N
50	20230721	160132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1772	-27	5	-1.50	1439565752	809283	218.39	1799	1800	1771	2335	1260	1799	1778.82	1.05	0	-848	1819	1809	1802	1792	1785	1807	1790	355	537	500	1360	1	1	71047521	1259	118.13	1.52	12	1.14	15.00	1169.00	2240	20220725	-20.89	1630	20221013	8.71	2240	-20.89	20230516	1770	0.11	20230713	2240	-20.89	20220725	1630	8.71	20221013	5.36	N	002700	500	355 억	749154	N	N	26	N	N
51	20230721	150133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1772	-27	5	-1.50	1280923774	719808	194.24	1799	1800	1771	2335	1260	1799	1779.53	1.05	0	4344	1819	1809	1802	1792	1785	1807	1790	355	537	500	1360	1	1	71047521	1259	118.13	1.52	12	1.01	15.00	1169.00	2240	20220725	-20.89	1630	20221013	8.71	2240	-20.89	20230516	1770	0.11	20230713	2240	-20.89	20220725	1630	8.71	20221013	5.36	N	002700	500	355 억	749154	N	N	26	N	N
52	20230721	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1777	-22	5	-1.22	965877030	542118	146.29	1799	1800	1773	2335	1260	1799	1781.67	1.05	0	16427	1819	1809	1802	1792	1785	1807	1790	355	537	500	1360	1	1	71047521	1263	118.47	1.52	12	0.76	15.00	1169.00	2240	20220725	-20.67	1630	20221013	9.02	2240	-20.67	20230516	1770	0.40	20230713	2240	-20.67	20220725	1630	9.02	20221013	5.36	N	002700	500	355 억	749154	N	N	26	N	N
53	20230721	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	-17	5	-0.94	583264957	326901	88.22	1799	1800	1780	2335	1260	1799	1784.22	1.05	0	19189	1819	1809	1802	1792	1785	1807	1790	355	537	500	1360	1	1	71047521	1266	118.80	1.52	12	0.46	15.00	1169.00	2240	20220725	-20.45	1630	20221013	9.33	2240	-20.45	20230516	1770	0.68	20230713	2240	-20.45	20220725	1630	9.33	20221013	5.36	N	002700	500	355 억	749154	N	N	26	N	N
54	20230721	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	-17	5	-0.94	502665130	281652	76.01	1799	1800	1780	2335	1260	1799	1784.70	1.05	0	23656	1819	1809	1802	1792	1785	1807	1790	355	537	500	1360	1	1	71047521	1266	118.80	1.52	12	0.40	15.00	1169.00	2240	20220725	-20.45	1630	20221013	9.33	2240	-20.45	20230516	1770	0.68	20230713	2240	-20.45	20220725	1630	9.33	20221013	5.36	N	002700	500	355 억	749154	N	N	26	N	N
55	20230721	110133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	-14	5	-0.78	387070206	216787	58.50	1799	1800	1780	2335	1260	1799	1785.48	1.05	0	25100	1819	1809	1802	1792	1785	1807	1790	355	537	500	1360	1	1	71047521	1268	119.00	1.53	12	0.31	15.00	1169.00	2240	20220725	-20.31	1630	20221013	9.51	2240	-20.31	20230516	1770	0.85	20230713	2240	-20.31	20220725	1630	9.51	20221013	5.36	N	002700	500	355 억	749154	N	N	26	N	N
56	20230721	100133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1784	-15	5	-0.83	217555629	121728	32.85	1799	1800	1782	2335	1260	1799	1787.22	1.05	0	8048	1819	1809	1802	1792	1785	1807	1790	355	537	500	1360	1	1	71047521	1267	118.93	1.53	12	0.17	15.00	1169.00	2240	20220725	-20.36	1630	20221013	9.45	2240	-20.36	20230516	1770	0.79	20230713	2240	-20.36	20220725	1630	9.45	20221013	5.36	N	002700	500	355 억	749154	N	N	26	N	N
57	20230721	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1794	-5	5	-0.28	20920702	11639	3.14	1799	1799	1794	2335	1260	1799	1797.46	1.05	0	-3328	1819	1809	1802	1792	1785	1807	1790	355	537	500	1360	1	1	71047521	1275	119.60	1.53	12	0.02	15.00	1169.00	2240	20220725	-19.91	1630	20221013	10.06	2240	-19.91	20230516	1770	1.36	20230713	2240	-19.91	20220725	1630	10.06	20221013	5.36	N	002700	500	355 억	749154	N	N	26	N	N
58	20230720	160133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	1	2	0.06	650374552	361171	82.69	1799	1812	1795	2335	1259	1798	1800.74	1.08	0	-20159	1838	1817	1805	1784	1772	1812	1779	355	538	500	1360	1	1	71047521	1278	119.93	1.54	12	0.51	15.00	1169.00	2240	20220725	-19.69	1630	20221013	10.37	2240	-19.69	20230516	1770	1.64	20230713	2240	-19.69	20220725	1630	10.37	20221013	5.28	N	002700	500	355 억	769337	N	N	26	N	N
59	20230720	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	1	2	0.06	606847164	336981	77.15	1799	1812	1795	2335	1259	1798	1800.83	1.08	0	-19195	1838	1817	1805	1784	1772	1812	1779	355	538	500	1360	1	1	71047521	1278	119.93	1.54	12	0.47	15.00	1169.00	2240	20220725	-19.69	1630	20221013	10.37	2240	-19.69	20230516	1770	1.64	20230713	2240	-19.69	20220725	1630	10.37	20221013	5.28	N	002700	500	355 억	769337	N	N	25	N	N
60	20230720	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1801	3	2	0.17	545795949	303045	69.38	1799	1812	1795	2335	1259	1798	1801.04	1.08	0	-16044	1838	1817	1805	1784	1772	1812	1779	355	538	500	1360	1	1	71047521	1280	120.07	1.54	12	0.43	15.00	1169.00	2240	20220725	-19.60	1630	20221013	10.49	2240	-19.60	20230516	1770	1.75	20230713	2240	-19.60	20220725	1630	10.49	20221013	5.28	N	002700	500	355 억	769337	N	N	25	N	N
61	20230720	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1808	10	2	0.56	486588850	270169	61.86	1799	1812	1795	2335	1259	1798	1801.05	1.08	0	-16044	1838	1817	1805	1784	1772	1812	1779	355	538	500	1360	1	1	71047521	1285	120.53	1.55	12	0.38	15.00	1169.00	2240	20220725	-19.29	1630	20221013	10.92	2240	-19.29	20230516	1770	2.15	20230713	2240	-19.29	20220725	1630	10.92	20221013	5.28	N	002700	500	355 억	769337	N	N	25	N	N
62	20230720	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	1	2	0.06	361767227	201000	46.02	1799	1808	1795	2335	1259	1798	1799.84	1.08	0	-6715	1838	1817	1805	1784	1772	1812	1779	355	538	500	1360	1	1	71047521	1278	119.93	1.54	12	0.28	15.00	1169.00	2240	20220725	-19.69	1630	20221013	10.37	2240	-19.69	20230516	1770	1.64	20230713	2240	-19.69	20220725	1630	10.37	20221013	5.28	N	002700	500	355 억	769337	N	N	25	N	N
63	20230720	110133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1798	0	3	0.00	293791720	163219	37.37	1799	1808	1795	2335	1259	1798	1799.98	1.08	0	-1131	1838	1817	1805	1784	1772	1812	1779	355	538	500	1360	1	1	71047521	1277	119.87	1.54	12	0.23	15.00	1169.00	2240	20220725	-19.73	1630	20221013	10.31	2240	-19.73	20230516	1770	1.58	20230713	2240	-19.73	20220725	1630	10.31	20221013	5.28	N	002700	500	355 억	769337	N	N	25	N	N
64	20230720	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1798	0	3	0.00	202267648	112315	25.72	1799	1808	1795	2335	1259	1798	1800.90	1.08	0	3406	1838	1817	1805	1784	1772	1812	1779	355	538	500	1360	1	1	71047521	1277	119.87	1.54	12	0.16	15.00	1169.00	2240	20220725	-19.73	1630	20221013	10.31	2240	-19.73	20230516	1770	1.58	20230713	2240	-19.73	20220725	1630	10.31	20221013	5.28	N	002700	500	355 억	769337	N	N	25	N	N
65	20230720	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1801	3	2	0.17	21176523	11765	2.69	1799	1801	1796	2335	1259	1798	1799.96	1.08	0	-3537	1838	1817	1805	1784	1772	1812	1779	355	538	500	1360	1	1	71047521	1280	120.07	1.54	12	0.02	15.00	1169.00	2240	20220725	-19.60	1630	20221013	10.49	2240	-19.60	20230516	1770	1.75	20230713	2240	-19.60	20220725	1630	10.49	20221013	5.28	N	002700	500	355 억	769337	N	N	25	N	N
66	20230719	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1798	-9	5	-0.50	781739139	432996	86.82	1819	1826	1793	2345	1265	1807	1805.44	1.08	0	4041	1835	1820	1808	1793	1781	1815	1788	355	540	500	1370	1	1	71047521	1277	119.87	1.54	12	0.61	15.00	1169.00	2250	20220718	-20.09	1630	20221013	10.31	2240	-19.73	20230516	1770	1.58	20230713	2240	-19.73	20220725	1630	10.31	20221013	5.37	N	002700	500	355 억	764678	N	N	25	N	N
67	20230719	150133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1796	-11	5	-0.61	747137908	413749	82.96	1819	1826	1793	2345	1265	1807	1805.78	1.08	0	4757	1835	1820	1808	1793	1781	1815	1788	355	540	500	1370	1	1	71047521	1276	119.73	1.54	12	0.58	15.00	1169.00	2250	20220718	-20.18	1630	20221013	10.18	2240	-19.82	20230516	1770	1.47	20230713	2240	-19.82	20220725	1630	10.18	20221013	5.37	N	002700	500	355 억	764678	N	N	92	N	N
68	20230719	140134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	-8	5	-0.44	601725695	332779	66.72	1819	1826	1797	2345	1265	1807	1808.18	1.08	0	5088	1835	1820	1808	1793	1781	1815	1788	355	540	500	1370	1	1	71047521	1278	119.93	1.54	12	0.47	15.00	1169.00	2250	20220718	-20.04	1630	20221013	10.37	2240	-19.69	20230516	1770	1.64	20230713	2240	-19.69	20220725	1630	10.37	20221013	5.37	N	002700	500	355 억	764678	N	N	92	N	N
69	20230719	130133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1803	-4	5	-0.22	444317539	245323	49.19	1819	1826	1803	2345	1265	1807	1811.15	1.08	0	16412	1835	1820	1808	1793	1781	1815	1788	355	540	500	1370	1	1	71047521	1281	120.20	1.54	12	0.35	15.00	1169.00	2250	20220718	-19.87	1630	20221013	10.61	2240	-19.51	20230516	1770	1.86	20230713	2240	-19.51	20220725	1630	10.61	20221013	5.37	N	002700	500	355 억	764678	N	N	92	N	N
70	20230719	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1807	0	3	0.00	355348372	196030	39.30	1819	1826	1805	2345	1265	1807	1812.72	1.08	0	18500	1835	1820	1808	1793	1781	1815	1788	355	540	500	1370	1	1	71047521	1284	120.47	1.55	12	0.28	15.00	1169.00	2250	20220718	-19.69	1630	20221013	10.86	2240	-19.33	20230516	1770	2.09	20230713	2240	-19.33	20220725	1630	10.86	20221013	5.37	N	002700	500	355 억	764678	N	N	92	N	N
71	20230719	110133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1812	5	2	0.28	286120841	157739	31.63	1819	1826	1805	2345	1265	1807	1813.89	1.08	0	21642	1835	1820	1808	1793	1781	1815	1788	355	540	500	1370	1	1	71047521	1287	120.80	1.55	12	0.22	15.00	1169.00	2250	20220718	-19.47	1630	20221013	11.17	2240	-19.11	20230516	1770	2.37	20230713	2240	-19.11	20220725	1630	11.17	20221013	5.37	N	002700	500	355 억	764678	N	N	92	N	N
72	20230719	100133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1806	-1	5	-0.06	222975968	122863	24.63	1819	1826	1805	2345	1265	1807	1814.83	1.08	0	12586	1835	1820	1808	1793	1781	1815	1788	355	540	500	1370	1	1	71047521	1283	120.40	1.54	12	0.17	15.00	1169.00	2250	20220718	-19.73	1630	20221013	10.80	2240	-19.38	20230516	1770	2.03	20230713	2240	-19.38	20220725	1630	10.80	20221013	5.37	N	002700	500	355 억	764678	N	N	92	N	N
73	20230719	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1817	10	2	0.55	5560764	3058	0.61	1819	1819	1817	2345	1265	1807	1818.43	1.08	0	-698	1835	1820	1808	1793	1781	1815	1788	355	540	500	1370	1	1	71047521	1291	121.13	1.55	12	0.00	15.00	1169.00	2250	20220718	-19.24	1630	20221013	11.47	2240	-18.88	20230516	1770	2.66	20230713	2240	-18.88	20220725	1630	11.47	20221013	5.37	N	002700	500	355 억	764678	N	N	92	N	N
74	20230718	160133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1807	-11	5	-0.61	892152377	494322	63.29	1819	1823	1796	2360	1273	1818	1804.80	1.21	0	-95198	1872	1844	1807	1779	1742	1859	1794	355	543	500	1380	1	1	71047521	1284	120.47	1.55	12	0.70	15.00	1169.00	2280	20220715	-20.75	1630	20221013	10.86	2240	-19.33	20230516	1770	2.09	20230713	2250	-19.69	20220718	1630	10.86	20221013	5.37	N	002700	500	355 억	860584	N	N	92	N	N
75	20230718	150133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1801	-17	5	-0.94	824664241	456928	58.50	1819	1823	1796	2360	1273	1818	1804.80	1.21	0	-94676	1872	1844	1807	1779	1742	1859	1794	355	543	500	1380	1	1	71047521	1280	120.07	1.54	12	0.64	15.00	1169.00	2280	20220715	-21.01	1630	20221013	10.49	2240	-19.60	20230516	1770	1.75	20230713	2250	-19.96	20220718	1630	10.49	20221013	5.37	N	002700	500	355 억	860584	N	N	202	N	N
76	20230718	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1797	-21	5	-1.16	704166855	389980	49.93	1819	1823	1797	2360	1273	1818	1805.65	1.21	0	-92335	1872	1844	1807	1779	1742	1859	1794	355	543	500	1380	1	1	71047521	1277	119.80	1.54	12	0.55	15.00	1169.00	2280	20220715	-21.18	1630	20221013	10.25	2240	-19.78	20230516	1770	1.53	20230713	2250	-20.13	20220718	1630	10.25	20221013	5.37	N	002700	500	355 억	860584	N	N	202	N	N
77	20230718	130133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	-19	5	-1.05	606383268	335632	42.97	1819	1823	1798	2360	1273	1818	1806.69	1.21	0	-82175	1872	1844	1807	1779	1742	1859	1794	355	543	500	1380	1	1	71047521	1278	119.93	1.54	12	0.47	15.00	1169.00	2280	20220715	-21.10	1630	20221013	10.37	2240	-19.69	20230516	1770	1.64	20230713	2250	-20.04	20220718	1630	10.37	20221013	5.37	N	002700	500	355 억	860584	N	N	202	N	N
78	20230718	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1801	-17	5	-0.94	544916219	301484	38.60	1819	1823	1798	2360	1273	1818	1807.45	1.21	0	-81332	1872	1844	1807	1779	1742	1859	1794	355	543	500	1380	1	1	71047521	1280	120.07	1.54	12	0.42	15.00	1169.00	2280	20220715	-21.01	1630	20221013	10.49	2240	-19.60	20230516	1770	1.75	20230713	2250	-19.96	20220718	1630	10.49	20221013	5.37	N	002700	500	355 억	860584	N	N	202	N	N
79	20230718	110133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	-18	5	-0.99	487976050	269846	34.55	1819	1823	1798	2360	1273	1818	1808.35	1.21	0	-78258	1872	1844	1807	1779	1742	1859	1794	355	543	500	1380	1	1	71047521	1279	120.00	1.54	12	0.38	15.00	1169.00	2280	20220715	-21.05	1630	20221013	10.43	2240	-19.64	20230516	1770	1.69	20230713	2250	-20.00	20220718	1630	10.43	20221013	5.37	N	002700	500	355 억	860584	N	N	202	N	N
80	20230718	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1805	-13	5	-0.72	331037492	182718	23.39	1819	1823	1801	2360	1273	1818	1811.74	1.21	0	-61161	1872	1844	1807	1779	1742	1859	1794	355	543	500	1380	1	1	71047521	1282	120.33	1.54	12	0.26	15.00	1169.00	2280	20220715	-20.83	1630	20221013	10.74	2240	-19.42	20230516	1770	1.98	20230713	2250	-19.78	20220718	1630	10.74	20221013	5.37	N	002700	500	355 억	860584	N	N	202	N	N
81	20230718	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1815	-3	5	-0.17	35471114	19515	2.50	1819	1820	1815	2360	1273	1818	1817.63	1.21	0	-17551	1872	1844	1807	1779	1742	1859	1794	355	543	500	1380	1	1	71047521	1290	121.00	1.55	12	0.03	15.00	1169.00	2280	20220715	-20.39	1630	20221013	11.35	2240	-18.97	20230516	1770	2.54	20230713	2250	-19.33	20220718	1630	11.35	20221013	5.37	N	002700	500	355 억	860584	N	N	202	N	N
82	20230717	160133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1818	36	2	2.02	1404590172	775593	155.81	1789	1835	1770	2315	1248	1782	1810.99	1.15	0	25837	1808	1795	1783	1770	1758	1801	1776	355	533	500	1350	1	1	71047521	1292	121.20	1.56	12	1.09	15.00	1169.00	2280	20220715	-20.26	1630	20221013	11.53	2240	-18.84	20230516	1770	2.71	20230717	2250	-19.20	20220718	1630	11.53	20221013	5.35	N	002700	500	355 억	819890	N	N	202	N	N
83	20230717	150133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1816	34	2	1.91	1319554047	728799	146.41	1789	1835	1770	2315	1248	1782	1810.59	1.15	0	26419	1808	1795	1783	1770	1758	1801	1776	355	533	500	1350	1	1	71047521	1290	121.07	1.55	12	1.03	15.00	1169.00	2280	20220715	-20.35	1630	20221013	11.41	2240	-18.93	20230516	1770	2.60	20230717	2250	-19.29	20220718	1630	11.41	20221013	5.35	N	002700	500	355 억	819890	N	N	54	N	N
84	20230717	140133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1815	33	2	1.85	1259510303	695700	139.76	1789	1835	1770	2315	1248	1782	1810.42	1.15	0	33617	1808	1795	1783	1770	1758	1801	1776	355	533	500	1350	1	1	71047521	1290	121.00	1.55	12	0.98	15.00	1169.00	2280	20220715	-20.39	1630	20221013	11.35	2240	-18.97	20230516	1770	2.54	20230717	2250	-19.33	20220718	1630	11.35	20221013	5.35	N	002700	500	355 억	819890	N	N	54	N	N
85	20230717	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1811	29	2	1.63	1136915672	627969	126.16	1789	1835	1770	2315	1248	1782	1810.46	1.15	0	25218	1808	1795	1783	1770	1758	1801	1776	355	533	500	1350	1	1	71047521	1287	120.73	1.55	12	0.88	15.00	1169.00	2280	20220715	-20.57	1630	20221013	11.10	2240	-19.15	20230516	1770	2.32	20230717	2250	-19.51	20220718	1630	11.10	20221013	5.35	N	002700	500	355 억	819890	N	N	54	N	N
86	20230717	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1814	32	2	1.80	1055534798	583046	117.13	1789	1835	1770	2315	1248	1782	1810.38	1.15	0	23986	1808	1795	1783	1770	1758	1801	1776	355	533	500	1350	1	1	71047521	1289	120.93	1.55	12	0.82	15.00	1169.00	2280	20220715	-20.44	1630	20221013	11.29	2240	-19.02	20230516	1770	2.49	20230717	2250	-19.38	20220718	1630	11.29	20221013	5.35	N	002700	500	355 억	819890	N	N	54	N	N
87	20230717	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1822	40	2	2.24	966924114	534327	107.34	1789	1835	1770	2315	1248	1782	1809.61	1.15	0	19339	1808	1795	1783	1770	1758	1801	1776	355	533	500	1350	1	1	71047521	1294	121.47	1.56	12	0.75	15.00	1169.00	2280	20220715	-20.09	1630	20221013	11.78	2240	-18.66	20230516	1770	2.94	20230717	2250	-19.02	20220718	1630	11.78	20221013	5.35	N	002700	500	355 억	819890	N	N	54	N	N
88	20230717	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1825	43	2	2.41	739214606	409468	82.26	1789	1835	1770	2315	1248	1782	1805.30	1.15	0	22684	1808	1795	1783	1770	1758	1801	1776	355	533	500	1350	1	1	71047521	1297	121.67	1.56	12	0.58	15.00	1169.00	2280	20220715	-19.96	1630	20221013	11.96	2240	-18.53	20230516	1770	3.11	20230717	2250	-18.89	20220718	1630	11.96	20221013	5.35	N	002700	500	355 억	819890	N	N	54	N	N
89	20230717	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1781	-1	5	-0.06	66894450	37479	7.53	1789	1789	1781	2315	1248	1782	1784.85	1.15	0	-29322	1808	1795	1783	1770	1758	1801	1776	355	533	500	1350	1	1	71047521	1265	118.73	1.52	12	0.05	15.00	1169.00	2280	20220715	-21.89	1630	20221013	9.26	2240	-20.49	20230516	1770	0.62	20230713	2250	-20.84	20220718	1630	9.26	20221013	5.35	N	002700	500	355 억	819890	N	N	54	N	N
90	20230714	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	3	2	0.17	880028942	494668	91.48	1778	1796	1771	2310	1246	1779	1779.03	1.17	0	-23123	1802	1790	1780	1768	1758	1785	1763	355	532	500	1350	1	1	71047521	1266	118.80	1.52	12	0.70	15.00	1169.00	2280	20220715	-21.84	1630	20221013	9.33	2240	-20.45	20230516	1770	0.68	20230713	2280	-21.84	20220715	1630	9.33	20221013	5.36	N	002700	500	355 억	834510	N	N	54	N	N
91	20230714	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	1	2	0.06	826145942	464394	85.89	1778	1796	1771	2310	1246	1779	1778.98	1.17	0	-22365	1802	1790	1780	1768	1758	1785	1763	355	532	500	1350	1	1	71047521	1265	118.67	1.52	12	0.65	15.00	1169.00	2280	20220715	-21.93	1630	20221013	9.20	2240	-20.54	20230516	1770	0.56	20230713	2280	-21.93	20220715	1630	9.20	20221013	5.36	N	002700	500	355 억	834510	N	N	957	N	N
92	20230714	140131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	4	2	0.22	764727008	429923	79.51	1778	1796	1771	2310	1246	1779	1778.75	1.17	0	-21929	1802	1790	1780	1768	1758	1785	1763	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.61	15.00	1169.00	2280	20220715	-21.80	1630	20221013	9.39	2240	-20.40	20230516	1770	0.73	20230713	2280	-21.80	20220715	1630	9.39	20221013	5.36	N	002700	500	355 억	834510	N	N	957	N	N
93	20230714	130131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1781	2	2	0.11	711670218	400168	74.01	1778	1796	1771	2310	1246	1779	1778.43	1.17	0	-23521	1802	1790	1780	1768	1758	1785	1763	355	532	500	1350	1	1	71047521	1265	118.73	1.52	12	0.56	15.00	1169.00	2280	20220715	-21.89	1630	20221013	9.26	2240	-20.49	20230516	1770	0.62	20230713	2280	-21.89	20220715	1630	9.26	20221013	5.36	N	002700	500	355 억	834510	N	N	957	N	N
94	20230714	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1781	2	2	0.11	636821400	358160	66.24	1778	1796	1771	2310	1246	1779	1778.04	1.17	0	-22660	1802	1790	1780	1768	1758	1785	1763	355	532	500	1350	1	1	71047521	1265	118.73	1.52	12	0.50	15.00	1169.00	2280	20220715	-21.89	1630	20221013	9.26	2240	-20.49	20230516	1770	0.62	20230713	2280	-21.89	20220715	1630	9.26	20221013	5.36	N	002700	500	355 억	834510	N	N	957	N	N
95	20230714	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1786	7	2	0.39	574266735	323042	59.74	1778	1796	1771	2310	1246	1779	1777.68	1.17	0	-21127	1802	1790	1780	1768	1758	1785	1763	355	532	500	1350	1	1	71047521	1269	119.07	1.53	12	0.45	15.00	1169.00	2280	20220715	-21.67	1630	20221013	9.57	2240	-20.27	20230516	1770	0.90	20230713	2280	-21.67	20220715	1630	9.57	20221013	5.36	N	002700	500	355 억	834510	N	N	957	N	N
96	20230714	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1781	2	2	0.11	443566017	249878	46.21	1778	1781	1771	2310	1246	1779	1775.13	1.17	0	-4986	1802	1790	1780	1768	1758	1785	1763	355	532	500	1350	1	1	71047521	1265	118.73	1.52	12	0.35	15.00	1169.00	2280	20220715	-21.89	1630	20221013	9.26	2240	-20.49	20230516	1770	0.62	20230713	2280	-21.89	20220715	1630	9.26	20221013	5.36	N	002700	500	355 억	834510	N	N	957	N	N
97	20230714	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1773	-6	5	-0.34	28396630	15976	2.95	1778	1778	1772	2310	1246	1779	1777.46	1.17	0	0	1802	1790	1780	1768	1758	1785	1763	355	532	500	1350	1	1	71047521	1260	118.20	1.52	12	0.02	15.00	1169.00	2280	20220715	-22.24	1630	20221013	8.77	2240	-20.85	20230516	1770	0.17	20230713	2280	-22.24	20220715	1630	8.77	20221013	5.36	N	002700	500	355 억	834510	N	N	957	N	N
98	20230713	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1779	-4	5	-0.22	958411106	537623	123.59	1790	1792	1770	2315	1249	1783	1782.68	1.13	0	26230	1815	1799	1787	1771	1759	1793	1765	355	533	500	1350	1	1	71047521	1264	118.60	1.52	12	0.76	15.00	1169.00	2280	20220715	-21.97	1630	20221013	9.14	2240	-20.58	20230516	1770	0.51	20230713	2280	-21.97	20220715	1630	9.14	20221013	5.34	N	002700	500	355 억	805778	N	N	957	N	N
99	20230713	150131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1779	-4	5	-0.22	902792306	506356	116.41	1790	1792	1770	2315	1249	1783	1782.92	1.13	0	28540	1815	1799	1787	1771	1759	1793	1765	355	533	500	1350	1	1	71047521	1264	118.60	1.52	12	0.71	15.00	1169.00	2280	20220715	-21.97	1630	20221013	9.14	2240	-20.58	20230516	1770	0.51	20230713	2280	-21.97	20220715	1630	9.14	20221013	5.34	N	002700	500	355 억	805778	N	N	65	N	N
100	20230713	140131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	-1	5	-0.06	788034354	441864	101.58	1790	1792	1770	2315	1249	1783	1783.43	1.13	0	30339	1815	1799	1787	1771	1759	1793	1765	355	533	500	1350	1	1	71047521	1266	118.80	1.52	12	0.62	15.00	1169.00	2280	20220715	-21.84	1630	20221013	9.33	2240	-20.45	20230516	1770	0.68	20230713	2280	-21.84	20220715	1630	9.33	20221013	5.34	N	002700	500	355 억	805778	N	N	65	N	N
101	20230713	130131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	-3	5	-0.17	702691381	393960	90.57	1790	1792	1770	2315	1249	1783	1783.66	1.13	0	42771	1815	1799	1787	1771	1759	1793	1765	355	533	500	1350	1	1	71047521	1265	118.67	1.52	12	0.55	15.00	1169.00	2280	20220715	-21.93	1630	20221013	9.20	2240	-20.54	20230516	1770	0.56	20230713	2280	-21.93	20220715	1630	9.20	20221013	5.34	N	002700	500	355 억	805778	N	N	65	N	N
102	20230713	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	2	2	0.11	586994254	328999	75.63	1790	1792	1770	2315	1249	1783	1784.18	1.13	0	50984	1815	1799	1787	1771	1759	1793	1765	355	533	500	1350	1	1	71047521	1268	119.00	1.53	12	0.46	15.00	1169.00	2280	20220715	-21.71	1630	20221013	9.51	2240	-20.31	20230516	1770	0.85	20230713	2280	-21.71	20220715	1630	9.51	20221013	5.34	N	002700	500	355 억	805778	N	N	65	N	N
103	20230713	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	526590892	295131	67.85	1790	1792	1770	2315	1249	1783	1784.26	1.13	0	56369	1815	1799	1787	1771	1759	1793	1765	355	533	500	1350	1	1	71047521	1267	118.87	1.53	12	0.42	15.00	1169.00	2280	20220715	-21.80	1630	20221013	9.39	2240	-20.40	20230516	1770	0.73	20230713	2280	-21.80	20220715	1630	9.39	20221013	5.34	N	002700	500	355 억	805778	N	N	65	N	N
104	20230713	100131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	5	2	0.28	345801803	193796	44.55	1790	1792	1770	2315	1249	1783	1784.36	1.13	0	53210	1815	1799	1787	1771	1759	1793	1765	355	533	500	1350	1	1	71047521	1270	119.20	1.53	12	0.27	15.00	1169.00	2280	20220715	-21.58	1630	20221013	9.69	2240	-20.18	20230516	1770	1.02	20230713	2280	-21.58	20220715	1630	9.69	20221013	5.34	N	002700	500	355 억	805778	N	N	65	N	N
105	20230713	090126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1784	1	2	0.06	12983476	7273	1.67	1790	1792	1784	2315	1249	1783	1785.21	1.13	0	1314	1815	1799	1787	1771	1759	1793	1765	355	533	500	1350	1	1	71047521	1267	118.93	1.53	12	0.01	15.00	1169.00	2280	20220715	-21.75	1630	20221013	9.45	2240	-20.36	20230516	1774	0.56	20230710	2280	-21.75	20220715	1630	9.45	20221013	5.34	N	002700	500	355 억	805778	N	N	65	N	N
106	20230712	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	-5	5	-0.28	774654495	433519	77.07	1787	1803	1775	2320	1252	1788	1786.90	1.17	0	-20264	1806	1797	1786	1777	1766	1801	1781	355	534	500	1350	1	1	71047521	1267	118.87	1.53	12	0.61	15.00	1169.00	2280	20220715	-21.80	1630	20221013	9.39	2240	-20.40	20230516	1774	0.51	20230710	2280	-21.80	20220715	1630	9.39	20221013	5.50	N	002700	500	355 억	829259	N	N	65	N	N
107	20230712	150131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1784	-4	5	-0.22	733096994	410208	72.92	1787	1803	1775	2320	1252	1788	1787.13	1.17	0	-17107	1806	1797	1786	1777	1766	1801	1781	355	534	500	1350	1	1	71047521	1267	118.93	1.53	12	0.58	15.00	1169.00	2280	20220715	-21.75	1630	20221013	9.45	2240	-20.36	20230516	1774	0.56	20230710	2280	-21.75	20220715	1630	9.45	20221013	5.50	N	002700	500	355 억	829259	N	N	111	N	N
108	20230712	140130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	-3	5	-0.17	663312302	371079	65.97	1787	1803	1775	2320	1252	1788	1787.52	1.17	0	-13827	1806	1797	1786	1777	1766	1801	1781	355	534	500	1350	1	1	71047521	1268	119.00	1.53	12	0.52	15.00	1169.00	2280	20220715	-21.71	1630	20221013	9.51	2240	-20.31	20230516	1774	0.62	20230710	2280	-21.71	20220715	1630	9.51	20221013	5.50	N	002700	500	355 억	829259	N	N	111	N	N
109	20230712	130131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	-5	5	-0.28	624415707	349279	62.09	1787	1803	1775	2320	1252	1788	1787.73	1.17	0	-11235	1806	1797	1786	1777	1766	1801	1781	355	534	500	1350	1	1	71047521	1267	118.87	1.53	12	0.49	15.00	1169.00	2280	20220715	-21.80	1630	20221013	9.39	2240	-20.40	20230516	1774	0.51	20230710	2280	-21.80	20220715	1630	9.39	20221013	5.50	N	002700	500	355 억	829259	N	N	111	N	N
110	20230712	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1786	-2	5	-0.11	544373344	304433	54.12	1787	1803	1775	2320	1252	1788	1788.15	1.17	0	-6286	1806	1797	1786	1777	1766	1801	1781	355	534	500	1350	1	1	71047521	1269	119.07	1.53	12	0.43	15.00	1169.00	2280	20220715	-21.67	1630	20221013	9.57	2240	-20.27	20230516	1774	0.68	20230710	2280	-21.67	20220715	1630	9.57	20221013	5.50	N	002700	500	355 억	829259	N	N	111	N	N
111	20230712	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1784	-4	5	-0.22	447431130	250075	44.46	1787	1803	1775	2320	1252	1788	1789.19	1.17	0	5568	1806	1797	1786	1777	1766	1801	1781	355	534	500	1350	1	1	71047521	1267	118.93	1.53	12	0.35	15.00	1169.00	2280	20220715	-21.75	1630	20221013	9.45	2240	-20.36	20230516	1774	0.56	20230710	2280	-21.75	20220715	1630	9.45	20221013	5.50	N	002700	500	355 억	829259	N	N	111	N	N
112	20230712	100131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1796	8	2	0.45	303527757	169586	30.15	1787	1803	1775	2320	1252	1788	1789.82	1.17	0	17632	1806	1797	1786	1777	1766	1801	1781	355	534	500	1350	1	1	71047521	1276	119.73	1.54	12	0.24	15.00	1169.00	2280	20220715	-21.23	1630	20221013	10.18	2240	-19.82	20230516	1774	1.24	20230710	2280	-21.23	20220715	1630	10.18	20221013	5.50	N	002700	500	355 억	829259	N	N	111	N	N
113	20230712	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1786	-2	5	-0.11	18382128	10289	1.83	1787	1788	1785	2320	1252	1788	1786.58	1.17	0	-599	1806	1797	1786	1777	1766	1801	1781	355	534	500	1350	1	1	71047521	1269	119.07	1.53	12	0.01	15.00	1169.00	2280	20220715	-21.67	1630	20221013	9.57	2240	-20.27	20230516	1774	0.68	20230710	2280	-21.67	20220715	1630	9.57	20221013	5.50	N	002700	500	355 억	829259	N	N	111	N	N
114	20230711	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	8	2	0.45	994255899	556957	55.86	1778	1795	1775	2310	1246	1780	1785.15	1.28	0	-74873	1830	1804	1789	1763	1748	1797	1756	355	532	500	1350	1	1	71047521	1270	119.20	1.53	12	0.78	15.00	1169.00	2280	20220715	-21.58	1630	20221013	9.69	2240	-20.18	20230516	1774	0.79	20230710	2280	-21.58	20220715	1630	9.69	20221013	5.35	N	002700	500	355 억	912606	N	N	111	N	N
115	20230711	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1787	7	2	0.39	905435488	507188	50.86	1778	1795	1775	2310	1246	1780	1785.21	1.28	0	-74336	1830	1804	1789	1763	1748	1797	1756	355	532	500	1350	1	1	71047521	1270	119.13	1.53	12	0.71	15.00	1169.00	2280	20220715	-21.62	1630	20221013	9.63	2240	-20.22	20230516	1774	0.73	20230710	2280	-21.62	20220715	1630	9.63	20221013	5.35	N	002700	500	355 억	912606	N	N	218	N	N
116	20230711	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	8	2	0.45	846115661	473968	47.53	1778	1795	1775	2310	1246	1780	1785.17	1.28	0	-73257	1830	1804	1789	1763	1748	1797	1756	355	532	500	1350	1	1	71047521	1270	119.20	1.53	12	0.67	15.00	1169.00	2280	20220715	-21.58	1630	20221013	9.69	2240	-20.18	20230516	1774	0.79	20230710	2280	-21.58	20220715	1630	9.69	20221013	5.35	N	002700	500	355 억	912606	N	N	218	N	N
117	20230711	130130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	8	2	0.45	686305909	384419	38.55	1778	1795	1775	2310	1246	1780	1785.31	1.28	0	-65852	1830	1804	1789	1763	1748	1797	1756	355	532	500	1350	1	1	71047521	1270	119.20	1.53	12	0.54	15.00	1169.00	2280	20220715	-21.58	1630	20221013	9.69	2240	-20.18	20230516	1774	0.79	20230710	2280	-21.58	20220715	1630	9.69	20221013	5.35	N	002700	500	355 억	912606	N	N	218	N	N
118	20230711	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	8	2	0.45	618564372	346551	34.75	1778	1795	1775	2310	1246	1780	1784.92	1.28	0	-62381	1830	1804	1789	1763	1748	1797	1756	355	532	500	1350	1	1	71047521	1270	119.20	1.53	12	0.49	15.00	1169.00	2280	20220715	-21.58	1630	20221013	9.69	2240	-20.18	20230516	1774	0.79	20230710	2280	-21.58	20220715	1630	9.69	20221013	5.35	N	002700	500	355 억	912606	N	N	218	N	N
119	20230711	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1789	9	2	0.51	518306370	290433	29.13	1778	1795	1775	2310	1246	1780	1784.60	1.28	0	-57842	1830	1804	1789	1763	1748	1797	1756	355	532	500	1350	1	1	71047521	1271	119.27	1.53	12	0.41	15.00	1169.00	2280	20220715	-21.54	1630	20221013	9.75	2240	-20.13	20230516	1774	0.85	20230710	2280	-21.54	20220715	1630	9.75	20221013	5.35	N	002700	500	355 억	912606	N	N	218	N	N
120	20230711	100131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	3	2	0.17	357174755	200364	20.09	1778	1790	1775	2310	1246	1780	1782.63	1.28	0	-30349	1830	1804	1789	1763	1748	1797	1756	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.28	15.00	1169.00	2280	20220715	-21.80	1630	20221013	9.39	2240	-20.40	20230516	1774	0.51	20230710	2280	-21.80	20220715	1630	9.39	20221013	5.35	N	002700	500	355 억	912606	N	N	218	N	N
121	20230711	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1790	10	2	0.56	38055830	21381	2.14	1778	1790	1778	2310	1246	1780	1779.89	1.28	0	15263	1830	1804	1789	1763	1748	1797	1756	355	532	500	1350	1	1	71047521	1272	119.33	1.53	12	0.03	15.00	1169.00	2280	20220715	-21.49	1630	20221013	9.82	2240	-20.09	20230516	1774	0.90	20230710	2280	-21.49	20220715	1630	9.82	20221013	5.35	N	002700	500	355 억	912606	N	N	218	N	N
122	20230710	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	-38	5	-2.09	1772573682	992838	91.45	1792	1815	1774	2360	1273	1818	1785.36	1.17	0	80963	1887	1852	1825	1790	1763	1839	1777	355	543	500	1380	1	1	71047521	1265	118.67	1.52	12	1.40	15.00	1169.00	2280	20220715	-21.93	1630	20221013	9.20	2240	-20.54	20230516	1774	0.34	20230710	2280	-21.93	20220715	1630	9.20	20221013	5.35	N	002700	500	355 억	828978	N	N	218	N	N
123	20230710	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	-36	5	-1.98	1645367740	921321	84.86	1792	1815	1774	2360	1273	1818	1785.87	1.17	0	89927	1887	1852	1825	1790	1763	1839	1777	355	543	500	1380	1	1	71047521	1266	118.80	1.52	12	1.30	15.00	1169.00	2280	20220715	-21.84	1630	20221013	9.33	2240	-20.45	20230516	1774	0.45	20230710	2280	-21.84	20220715	1630	9.33	20221013	5.35	N	002700	500	355 억	828978	N	N	0	N	N
124	20230710	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1792	-26	5	-1.43	1422126985	796248	73.34	1792	1815	1774	2360	1273	1818	1786.03	1.17	0	105126	1887	1852	1825	1790	1763	1839	1777	355	543	500	1380	1	1	71047521	1273	119.47	1.53	12	1.12	15.00	1169.00	2280	20220715	-21.40	1630	20221013	9.94	2240	-20.00	20230516	1774	1.01	20230710	2280	-21.40	20220715	1630	9.94	20221013	5.35	N	002700	500	355 억	828978	N	N	0	N	N
125	20230710	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1791	-27	5	-1.49	1304524371	730575	67.29	1792	1815	1774	2360	1273	1818	1785.61	1.17	0	102379	1887	1852	1825	1790	1763	1839	1777	355	543	500	1380	1	1	71047521	1272	119.40	1.53	12	1.03	15.00	1169.00	2280	20220715	-21.45	1630	20221013	9.88	2240	-20.04	20230516	1774	0.96	20230710	2280	-21.45	20220715	1630	9.88	20221013	5.35	N	002700	500	355 억	828978	N	N	0	N	N
126	20230710	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1790	-28	5	-1.54	1223336028	685247	63.12	1792	1815	1774	2360	1273	1818	1785.24	1.17	0	109093	1887	1852	1825	1790	1763	1839	1777	355	543	500	1380	1	1	71047521	1272	119.33	1.53	12	0.96	15.00	1169.00	2280	20220715	-21.49	1630	20221013	9.82	2240	-20.09	20230516	1774	0.90	20230710	2280	-21.49	20220715	1630	9.82	20221013	5.35	N	002700	500	355 억	828978	N	N	0	N	N
127	20230710	110130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	-30	5	-1.65	964570321	540461	49.78	1792	1815	1774	2360	1273	1818	1784.71	1.17	0	44271	1887	1852	1825	1790	1763	1839	1777	355	543	500	1380	1	1	71047521	1270	119.20	1.53	12	0.76	15.00	1169.00	2280	20220715	-21.58	1630	20221013	9.69	2240	-20.18	20230516	1774	0.79	20230710	2280	-21.58	20220715	1630	9.69	20221013	5.35	N	002700	500	355 억	828978	N	N	0	N	N
128	20230710	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	-35	5	-1.93	709186512	397520	36.61	1792	1815	1774	2360	1273	1818	1784.01	1.17	0	62800	1887	1852	1825	1790	1763	1839	1777	355	543	500	1380	1	1	71047521	1267	118.87	1.53	12	0.56	15.00	1169.00	2280	20220715	-21.80	1630	20221013	9.39	2240	-20.40	20230516	1774	0.51	20230710	2280	-21.80	20220715	1630	9.39	20221013	5.35	N	002700	500	355 억	828978	N	N	0	N	N
129	20230710	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1812	-6	5	-0.33	26137470	14580	1.34	1792	1815	1791	2360	1273	1818	1792.42	1.17	0	1608	1887	1852	1825	1790	1763	1839	1777	355	543	500	1380	1	1	71047521	1287	120.80	1.55	12	0.02	15.00	1169.00	2280	20220715	-20.53	1630	20221013	11.17	2240	-19.11	20230516	1791	1.17	20230710	2280	-20.53	20220715	1630	11.17	20221013	5.35	N	002700	500	355 억	828978	N	N	0	N	N
130	20230707	160129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1818	-42	5	-2.26	1964091445	1081326	192.90	1855	1860	1798	2415	1302	1860	1816.37	1.22	0	-35572	1924	1892	1876	1844	1828	1884	1836	355	556	500	1410	1	1	71047521	1292	121.20	1.56	12	1.52	15.00	1169.00	2285	20220706	-20.44	1630	20221013	11.53	2240	-18.84	20230516	1798	1.11	20230707	2280	-20.26	20220715	1630	11.53	20221013	5.27	N	002700	500	355 억	866692	N	N	58	N	N
131	20230707	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1819	-41	5	-2.20	1866345671	1027479	183.30	1855	1860	1798	2415	1302	1860	1816.43	1.22	0	-31248	1924	1892	1876	1844	1828	1884	1836	355	556	500	1410	1	1	71047521	1292	121.27	1.56	12	1.45	15.00	1169.00	2285	20220706	-20.39	1630	20221013	11.60	2240	-18.79	20230516	1798	1.17	20230707	2280	-20.22	20220715	1630	11.60	20221013	5.27	N	002700	500	355 억	866692	N	N	58	N	N
132	20230707	140131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1802	-58	5	-3.12	1701656243	936597	167.08	1855	1860	1798	2415	1302	1860	1816.85	1.22	0	-26448	1924	1892	1876	1844	1828	1884	1836	355	556	500	1410	1	1	71047521	1280	120.13	1.54	12	1.32	15.00	1169.00	2285	20220706	-21.14	1630	20221013	10.55	2240	-19.55	20230516	1798	0.22	20230707	2280	-20.96	20220715	1630	10.55	20221013	5.27	N	002700	500	355 억	866692	N	N	58	N	N
133	20230707	130130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1803	-57	5	-3.06	1494961265	821795	146.60	1855	1860	1800	2415	1302	1860	1819.14	1.22	0	-20945	1924	1892	1876	1844	1828	1884	1836	355	556	500	1410	1	1	71047521	1281	120.20	1.54	12	1.16	15.00	1169.00	2285	20220706	-21.09	1630	20221013	10.61	2240	-19.51	20230516	1800	0.17	20230707	2280	-20.92	20220715	1630	10.61	20221013	5.27	N	002700	500	355 억	866692	N	N	58	N	N
134	20230707	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1801	-59	5	-3.17	1279644995	702294	125.29	1855	1860	1800	2415	1302	1860	1822.09	1.22	0	-19217	1924	1892	1876	1844	1828	1884	1836	355	556	500	1410	1	1	71047521	1280	120.07	1.54	12	0.99	15.00	1169.00	2285	20220706	-21.18	1630	20221013	10.49	2240	-19.60	20230516	1800	0.06	20230707	2280	-21.01	20220715	1630	10.49	20221013	5.27	N	002700	500	355 억	866692	N	N	58	N	N
135	20230707	110130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1817	-43	5	-2.31	916968141	501437	89.45	1855	1860	1815	2415	1302	1860	1828.68	1.22	0	-23289	1924	1892	1876	1844	1828	1884	1836	355	556	500	1410	1	1	71047521	1291	121.13	1.55	12	0.71	15.00	1169.00	2285	20220706	-20.48	1630	20221013	11.47	2240	-18.88	20230516	1815	0.11	20230707	2280	-20.31	20220715	1630	11.47	20221013	5.27	N	002700	500	355 억	866692	N	N	58	N	N
136	20230707	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1831	-29	5	-1.56	462424784	252102	44.97	1855	1860	1827	2415	1302	1860	1834.28	1.22	0	-5854	1924	1892	1876	1844	1828	1884	1836	355	556	500	1410	1	1	71047521	1301	122.07	1.57	12	0.35	15.00	1169.00	2285	20220706	-19.87	1630	20221013	12.33	2240	-18.26	20230516	1827	0.22	20230707	2280	-19.69	20220715	1630	12.33	20221013	5.27	N	002700	500	355 억	866692	N	N	58	N	N
137	20230707	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1855	-5	5	-0.27	8279615	4463	0.80	1855	1860	1854	2415	1302	1860	1855.17	1.22	0	-110	1924	1892	1876	1844	1828	1884	1836	355	556	500	1410	1	1	71047521	1318	123.67	1.59	12	0.01	15.00	1169.00	2285	20220706	-18.82	1630	20221013	13.80	2240	-17.19	20230516	1830	1.37	20230630	2280	-18.64	20220715	1630	13.80	20221013	5.27	N	002700	500	355 억	866692	N	N	58	N	N
138	20230706	160128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	-34	5	-1.80	1041062115	555890	73.74	1896	1908	1860	2460	1326	1894	1872.86	1.25	0	-15449	1940	1916	1896	1872	1852	1916	1872	355	567	500	1430	1	1	71047521	1321	124.00	1.59	12	0.78	15.00	1169.00	2300	20220705	-19.13	1630	20221013	14.11	2240	-16.96	20230516	1830	1.64	20230630	2285	-18.60	20220706	1630	14.11	20221013	5.21	N	002700	500	355 억	886397	N	N	58	N	N
139	20230706	150130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1863	-31	5	-1.64	916972538	489209	64.90	1896	1908	1862	2460	1326	1894	1874.40	1.25	0	-16811	1940	1916	1896	1872	1852	1916	1872	355	567	500	1430	1	1	71047521	1324	124.20	1.59	12	0.69	15.00	1169.00	2300	20220705	-19.00	1630	20221013	14.29	2240	-16.83	20230516	1830	1.80	20230630	2285	-18.47	20220706	1630	14.29	20221013	5.21	N	002700	500	355 억	886397	N	N	0	N	N
140	20230706	140130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1868	-26	5	-1.37	796615297	424695	56.34	1896	1908	1865	2460	1326	1894	1875.73	1.25	0	-16723	1940	1916	1896	1872	1852	1916	1872	355	567	500	1430	1	1	71047521	1327	124.53	1.60	12	0.60	15.00	1169.00	2300	20220705	-18.78	1630	20221013	14.60	2240	-16.61	20230516	1830	2.08	20230630	2285	-18.25	20220706	1630	14.60	20221013	5.21	N	002700	500	355 억	886397	N	N	0	N	N
141	20230706	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1871	-23	5	-1.21	618055494	329091	43.66	1896	1908	1868	2460	1326	1894	1878.07	1.25	0	-13932	1940	1916	1896	1872	1852	1916	1872	355	567	500	1430	1	1	71047521	1329	124.73	1.60	12	0.46	15.00	1169.00	2300	20220705	-18.65	1630	20221013	14.79	2240	-16.47	20230516	1830	2.24	20230630	2285	-18.12	20220706	1630	14.79	20221013	5.21	N	002700	500	355 억	886397	N	N	0	N	N
142	20230706	120129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	-22	5	-1.16	528096370	281036	37.28	1896	1908	1868	2460	1326	1894	1879.11	1.25	0	-13376	1940	1916	1896	1872	1852	1916	1872	355	567	500	1430	1	1	71047521	1330	124.80	1.60	12	0.40	15.00	1169.00	2300	20220705	-18.61	1630	20221013	14.85	2240	-16.43	20230516	1830	2.30	20230630	2285	-18.07	20220706	1630	14.85	20221013	5.21	N	002700	500	355 억	886397	N	N	0	N	N
143	20230706	110129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	-9	5	-0.48	474389211	252388	33.48	1896	1908	1868	2460	1326	1894	1879.60	1.25	0	-10701	1940	1916	1896	1872	1852	1916	1872	355	567	500	1430	1	1	71047521	1339	125.67	1.61	12	0.36	15.00	1169.00	2300	20220705	-18.04	1630	20221013	15.64	2240	-15.85	20230516	1830	3.01	20230630	2285	-17.51	20220706	1630	15.64	20221013	5.21	N	002700	500	355 억	886397	N	N	0	N	N
144	20230706	100129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	-22	5	-1.16	296128795	157381	20.88	1896	1908	1869	2460	1326	1894	1881.60	1.25	0	-4148	1940	1916	1896	1872	1852	1916	1872	355	567	500	1430	1	1	71047521	1330	124.80	1.60	12	0.22	15.00	1169.00	2300	20220705	-18.61	1630	20221013	14.85	2240	-16.43	20230516	1830	2.30	20230630	2285	-18.07	20220706	1630	14.85	20221013	5.21	N	002700	500	355 억	886397	N	N	0	N	N
145	20230706	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	-1	5	-0.05	33679779	17768	2.36	1896	1897	1893	2460	1326	1894	1895.53	1.25	0	-5311	1940	1916	1896	1872	1852	1916	1872	355	567	500	1430	1	1	71047521	1345	126.20	1.62	12	0.03	15.00	1169.00	2300	20220705	-17.70	1630	20221013	16.13	2240	-15.49	20230516	1830	3.44	20230630	2285	-17.16	20220706	1630	16.13	20221013	5.21	N	002700	500	355 억	886397	N	N	0	N	N
146	20230705	160129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1894	1	2	0.05	1411627004	744848	129.91	1894	1920	1876	2460	1326	1893	1895.19	1.28	0	-22690	1924	1908	1899	1883	1874	1904	1879	355	567	500	1430	1	1	71047521	1346	126.27	1.62	12	1.05	15.00	1169.00	2430	20220704	-22.06	1630	20221013	16.20	2240	-15.45	20230516	1830	3.50	20230630	2300	-17.65	20220705	1630	16.20	20221013	5.27	N	002700	500	355 억	909431	N	N	0	N	N
147	20230705	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	2	2	0.11	1351382123	713060	124.37	1894	1920	1876	2460	1326	1893	1895.19	1.28	0	-25202	1924	1908	1899	1883	1874	1904	1879	355	567	500	1430	1	1	71047521	1346	126.33	1.62	12	1.00	15.00	1169.00	2430	20220704	-22.02	1630	20221013	16.26	2240	-15.40	20230516	1830	3.55	20230630	2300	-17.61	20220705	1630	16.26	20221013	5.27	N	002700	500	355 억	909431	N	N	0	N	N
148	20230705	140128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	10	2	0.53	1188397179	627216	109.40	1894	1920	1876	2460	1326	1893	1894.72	1.28	0	-23183	1924	1908	1899	1883	1874	1904	1879	355	567	500	1430	1	1	71047521	1352	126.87	1.63	12	0.88	15.00	1169.00	2430	20220704	-21.69	1630	20221013	16.75	2240	-15.04	20230516	1830	3.99	20230630	2300	-17.26	20220705	1630	16.75	20221013	5.27	N	002700	500	355 억	909431	N	N	0	N	N
149	20230705	130128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	11	2	0.58	1008775665	532851	92.94	1894	1920	1876	2460	1326	1893	1893.17	1.28	0	-11051	1924	1908	1899	1883	1874	1904	1879	355	567	500	1430	1	1	71047521	1353	126.93	1.63	12	0.75	15.00	1169.00	2430	20220704	-21.65	1630	20221013	16.81	2240	-15.00	20230516	1830	4.04	20230630	2300	-17.22	20220705	1630	16.81	20221013	5.27	N	002700	500	355 억	909431	N	N	0	N	N
150	20230705	120128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1888	-5	5	-0.26	614957615	326472	56.94	1894	1908	1876	2460	1326	1893	1883.65	1.28	0	-22927	1924	1908	1899	1883	1874	1904	1879	355	567	500	1430	1	1	71047521	1341	125.87	1.62	12	0.46	15.00	1169.00	2430	20220704	-22.30	1630	20221013	15.83	2240	-15.71	20230516	1830	3.17	20230630	2300	-17.91	20220705	1630	15.83	20221013	5.27	N	002700	500	355 억	909431	N	N	0	N	N
151	20230705	110129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	-13	5	-0.69	508150271	269782	47.05	1894	1908	1876	2460	1326	1893	1883.56	1.28	0	-22817	1924	1908	1899	1883	1874	1904	1879	355	567	500	1430	1	1	71047521	1336	125.33	1.61	12	0.38	15.00	1169.00	2430	20220704	-22.63	1630	20221013	15.34	2240	-16.07	20230516	1830	2.73	20230630	2300	-18.26	20220705	1630	15.34	20221013	5.27	N	002700	500	355 억	909431	N	N	0	N	N
152	20230705	100129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1881	-12	5	-0.63	339246986	179945	31.39	1894	1908	1878	2460	1326	1893	1885.28	1.28	0	-25009	1924	1908	1899	1883	1874	1904	1879	355	567	500	1430	1	1	71047521	1336	125.40	1.61	12	0.25	15.00	1169.00	2430	20220704	-22.59	1630	20221013	15.40	2240	-16.03	20230516	1830	2.79	20230630	2300	-18.22	20220705	1630	15.40	20221013	5.27	N	002700	500	355 억	909431	N	N	0	N	N
153	20230705	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1889	-4	5	-0.21	22962835	12131	2.12	1894	1894	1889	2460	1326	1893	1892.91	1.28	0	-1704	1924	1908	1899	1883	1874	1904	1879	355	567	500	1430	1	1	71047521	1342	125.93	1.62	12	0.02	15.00	1169.00	2430	20220704	-22.26	1630	20221013	15.89	2240	-15.67	20230516	1830	3.22	20230630	2300	-17.87	20220705	1630	15.89	20221013	5.27	N	002700	500	355 억	909431	N	N	0	N	N
154	20230704	160128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	-29	5	-1.51	1082363703	570094	58.26	1915	1915	1890	2495	1346	1922	1898.57	1.34	0	-44261	1954	1938	1911	1895	1868	1946	1903	355	574	500	1460	1	1	71047521	1345	126.20	1.62	12	0.80	15.00	1169.00	2430	20220704	-22.10	1630	20221013	16.13	2240	-15.49	20230516	1830	3.44	20230630	2430	-22.10	20220704	1630	16.13	20221013	5.25	N	002700	500	355 억	955373	N	N	15	N	N
155	20230704	150128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	-29	5	-1.51	1042773134	549176	56.12	1915	1915	1890	2495	1346	1922	1898.80	1.34	0	-41442	1954	1938	1911	1895	1868	1946	1903	355	574	500	1460	1	1	71047521	1345	126.20	1.62	12	0.77	15.00	1169.00	2430	20220704	-22.10	1630	20221013	16.13	2240	-15.49	20230516	1830	3.44	20230630	2430	-22.10	20220704	1630	16.13	20221013	5.25	N	002700	500	355 억	955373	N	N	15	N	N
156	20230704	140128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	-25	5	-1.30	760296445	399935	40.87	1915	1915	1893	2495	1346	1922	1901.05	1.34	0	-39481	1954	1938	1911	1895	1868	1946	1903	355	574	500	1460	1	1	71047521	1348	126.47	1.62	12	0.56	15.00	1169.00	2430	20220704	-21.93	1630	20221013	16.38	2240	-15.31	20230516	1830	3.66	20230630	2430	-21.93	20220704	1630	16.38	20221013	5.25	N	002700	500	355 억	955373	N	N	15	N	N
157	20230704	130127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1901	-21	5	-1.09	662709605	348512	35.61	1915	1915	1893	2495	1346	1922	1901.54	1.34	0	-31612	1954	1938	1911	1895	1868	1946	1903	355	574	500	1460	1	1	71047521	1351	126.73	1.63	12	0.49	15.00	1169.00	2430	20220704	-21.77	1630	20221013	16.63	2240	-15.13	20230516	1830	3.88	20230630	2430	-21.77	20220704	1630	16.63	20221013	5.25	N	002700	500	355 억	955373	N	N	15	N	N
158	20230704	120128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1899	-23	5	-1.20	621503621	326826	33.40	1915	1915	1893	2495	1346	1922	1901.63	1.34	0	-22638	1954	1938	1911	1895	1868	1946	1903	355	574	500	1460	1	1	71047521	1349	126.60	1.62	12	0.46	15.00	1169.00	2430	20220704	-21.85	1630	20221013	16.50	2240	-15.22	20230516	1830	3.77	20230630	2430	-21.85	20220704	1630	16.50	20221013	5.25	N	002700	500	355 억	955373	N	N	15	N	N
159	20230704	110127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	-25	5	-1.30	534785689	281093	28.72	1915	1915	1893	2495	1346	1922	1902.52	1.34	0	-21828	1954	1938	1911	1895	1868	1946	1903	355	574	500	1460	1	1	71047521	1348	126.47	1.62	12	0.40	15.00	1169.00	2430	20220704	-21.93	1630	20221013	16.38	2240	-15.31	20230516	1830	3.66	20230630	2430	-21.93	20220704	1630	16.38	20221013	5.25	N	002700	500	355 억	955373	N	N	15	N	N
160	20230704	100127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	-25	5	-1.30	422969566	222135	22.70	1915	1915	1893	2495	1346	1922	1904.11	1.34	0	-20427	1954	1938	1911	1895	1868	1946	1903	355	574	500	1460	1	1	71047521	1348	126.47	1.62	12	0.31	15.00	1169.00	2430	20220704	-21.93	1630	20221013	16.38	2240	-15.31	20230516	1830	3.66	20230630	2430	-21.93	20220704	1630	16.38	20221013	5.25	N	002700	500	355 억	955373	N	N	15	N	N
161	20230704	090127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1908	-14	5	-0.73	59404353	31062	3.17	1915	1915	1907	2495	1346	1922	1912.44	1.34	0	-16412	1954	1938	1911	1895	1868	1946	1903	355	574	500	1460	1	1	71047521	1356	127.20	1.63	12	0.04	15.00	1169.00	2430	20220704	-21.48	1630	20221013	17.06	2240	-14.82	20230516	1830	4.26	20230630	2430	-21.48	20220704	1630	17.06	20221013	5.25	N	002700	500	355 억	955373	N	N	15	N	N
162	20230703	160127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1922	45	2	2.40	1864241618	972691	171.69	1884	1927	1884	2440	1314	1877	1916.56	1.19	0	106720	1931	1904	1867	1840	1803	1917	1853	355	563	500	1420	1	1	71047521	1366	128.13	1.64	12	1.37	15.00	1169.00	2430	20220704	-20.91	1630	20221013	17.91	2240	-14.20	20230516	1830	5.03	20230630	2430	-20.91	20220704	1630	17.91	20221013	5.20	N	002700	500	355 억	848891	N	N	15	N	N
163	20230703	150128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1920	43	2	2.29	1713016679	894037	157.81	1884	1927	1884	2440	1314	1877	1916.05	1.19	0	99269	1931	1904	1867	1840	1803	1917	1853	355	563	500	1420	1	1	71047521	1364	128.00	1.64	12	1.26	15.00	1169.00	2430	20220704	-20.99	1630	20221013	17.79	2240	-14.29	20230516	1830	4.92	20230630	2430	-20.99	20220704	1630	17.79	20221013	5.20	N	002700	500	355 억	848891	N	N	0	N	N
164	20230703	140128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1914	37	2	1.97	1523635640	795263	140.37	1884	1927	1884	2440	1314	1877	1915.89	1.19	0	91231	1931	1904	1867	1840	1803	1917	1853	355	563	500	1420	1	1	71047521	1360	127.60	1.64	12	1.12	15.00	1169.00	2430	20220704	-21.23	1630	20221013	17.42	2240	-14.55	20230516	1830	4.59	20230630	2430	-21.23	20220704	1630	17.42	20221013	5.20	N	002700	500	355 억	848891	N	N	0	N	N
165	20230703	130127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1915	38	2	2.02	1409235624	735524	129.83	1884	1927	1884	2440	1314	1877	1915.96	1.19	0	93850	1931	1904	1867	1840	1803	1917	1853	355	563	500	1420	1	1	71047521	1361	127.67	1.64	12	1.04	15.00	1169.00	2430	20220704	-21.19	1630	20221013	17.48	2240	-14.51	20230516	1830	4.64	20230630	2430	-21.19	20220704	1630	17.48	20221013	5.20	N	002700	500	355 억	848891	N	N	0	N	N
166	20230703	120127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1921	44	2	2.34	1245110761	649920	114.72	1884	1927	1884	2440	1314	1877	1915.79	1.19	0	92773	1931	1904	1867	1840	1803	1917	1853	355	563	500	1420	1	1	71047521	1365	128.07	1.64	12	0.91	15.00	1169.00	2430	20220704	-20.95	1630	20221013	17.85	2240	-14.24	20230516	1830	4.97	20230630	2430	-20.95	20220704	1630	17.85	20221013	5.20	N	002700	500	355 억	848891	N	N	0	N	N
167	20230703	110128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1920	43	2	2.29	1148485362	599638	105.84	1884	1927	1884	2440	1314	1877	1915.30	1.19	0	91288	1931	1904	1867	1840	1803	1917	1853	355	563	500	1420	1	1	71047521	1364	128.00	1.64	12	0.84	15.00	1169.00	2430	20220704	-20.99	1630	20221013	17.79	2240	-14.29	20230516	1830	4.92	20230630	2430	-20.99	20220704	1630	17.79	20221013	5.20	N	002700	500	355 억	848891	N	N	0	N	N
168	20230703	100127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1927	50	2	2.66	914817443	478048	84.38	1884	1927	1884	2440	1314	1877	1913.65	1.19	0	86768	1931	1904	1867	1840	1803	1917	1853	355	563	500	1420	1	1	71047521	1369	128.47	1.65	12	0.67	15.00	1169.00	2430	20220704	-20.70	1630	20221013	18.22	2240	-13.97	20230516	1830	5.30	20230630	2430	-20.70	20220704	1630	18.22	20221013	5.20	N	002700	500	355 억	848891	N	N	0	N	N
169	20230703	090127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	23	2	1.23	98788532	52142	9.20	1884	1904	1884	2440	1314	1877	1894.61	1.19	0	31751	1931	1904	1867	1840	1803	1917	1853	355	563	500	1420	1	1	71047521	1350	126.67	1.63	12	0.07	15.00	1169.00	2430	20220704	-21.81	1630	20221013	16.56	2240	-15.18	20230516	1830	3.83	20230630	2430	-21.81	20220704	1630	16.56	20221013	5.20	N	002700	500	355 억	848891	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History