KissMeData/002700/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 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	20230927	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1804	34	2	1.92	408557211	230069	85.66	1750	1808	1733	2300	1239	1770	1775.79	2.10	24944	1784	1776	1771	1763	1758	1774	1761	355	530	500	1340	1	1	71047521	1282	120.27	1.54	12	0.32	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	3.49	N	002700	500	355 억	1492671	N	N	1	N	N
3	20230927	150136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1806	36	2	2.03	381859007	215264	80.14	1750	1808	1733	2300	1239	1770	1773.91	2.10	21942	1784	1776	1771	1763	1758	1774	1761	355	530	500	1340	1	1	71047521	1283	120.40	1.54	12	0.30	15.00	1169.00	2240	20230516	-19.38	1630	20221013	10.80	2240	-19.38	20230516	1651	9.39	20230726	2240	-19.38	20230516	1630	10.80	20221013	3.49	N	002700	500	355 억	1492671	N	N	1	N	N
4	20230927	140135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	30	2	1.69	332841839	188077	70.02	1750	1800	1733	2300	1239	1770	1769.71	2.10	17667	1784	1776	1771	1763	1758	1774	1761	355	530	500	1340	1	1	71047521	1279	120.00	1.54	12	0.26	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	3.49	N	002700	500	355 억	1492671	N	N	1	N	N
5	20230927	130135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1779	9	2	0.51	253275096	143600	53.46	1750	1779	1733	2300	1239	1770	1763.75	2.10	6958	1784	1776	1771	1763	1758	1774	1761	355	530	500	1340	1	1	71047521	1264	118.60	1.52	12	0.20	15.00	1169.00	2240	20230516	-20.58	1630	20221013	9.14	2240	-20.58	20230516	1651	7.75	20230726	2240	-20.58	20230516	1630	9.14	20221013	3.49	N	002700	500	355 억	1492671	N	N	1	N	N
6	20230927	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1777	7	2	0.40	210268118	119404	44.46	1750	1778	1733	2300	1239	1770	1760.98	2.10	8499	1784	1776	1771	1763	1758	1774	1761	355	530	500	1340	1	1	71047521	1263	118.47	1.52	12	0.17	15.00	1169.00	2240	20230516	-20.67	1630	20221013	9.02	2240	-20.67	20230516	1651	7.63	20230726	2240	-20.67	20230516	1630	9.02	20221013	3.49	N	002700	500	355 억	1492671	N	N	1	N	N
7	20230927	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1765	-5	5	-0.28	180154197	102389	38.12	1750	1771	1733	2300	1239	1770	1759.51	2.10	6011	1784	1776	1771	1763	1758	1774	1761	355	530	500	1340	1	1	71047521	1254	117.67	1.51	12	0.14	15.00	1169.00	2240	20230516	-21.21	1630	20221013	8.28	2240	-21.21	20230516	1651	6.90	20230726	2240	-21.21	20230516	1630	8.28	20221013	3.49	N	002700	500	355 억	1492671	N	N	1	N	N
8	20230927	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1771	1	2	0.06	137127417	78048	29.06	1750	1771	1733	2300	1239	1770	1756.96	2.10	6532	1784	1776	1771	1763	1758	1774	1761	355	530	500	1340	1	1	71047521	1258	118.07	1.51	12	0.11	15.00	1169.00	2240	20230516	-20.94	1630	20221013	8.65	2240	-20.94	20230516	1651	7.27	20230726	2240	-20.94	20230516	1630	8.65	20221013	3.49	N	002700	500	355 억	1492671	N	N	1	N	N
9	20230927	090136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1756	-14	5	-0.79	49816411	28502	10.61	1750	1770	1733	2300	1239	1770	1747.82	2.10	490	1784	1776	1771	1763	1758	1774	1761	355	530	500	1340	1	1	71047521	1248	117.07	1.50	12	0.04	15.00	1169.00	2240	20230516	-21.61	1630	20221013	7.73	2240	-21.61	20230516	1651	6.36	20230726	2240	-21.61	20230516	1630	7.73	20221013	3.49	N	002700	500	355 억	1492671	N	N	1	N	N
10	20230926	160135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1770	-4	5	-0.23	472963715	267240	50.57	1774	1779	1766	2305	1242	1774	1769.81	2.19	-60383	1820	1796	1785	1761	1750	1791	1756	355	531	500	1340	1	1	71047521	1258	118.00	1.51	12	0.38	15.00	1169.00	2240	20230516	-20.98	1630	20221013	8.59	2240	-20.98	20230516	1651	7.21	20230726	2240	-20.98	20230516	1630	8.59	20221013	3.55	N	002700	500	355 억	1552637	N	N	1	N	N
11	20230926	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1768	-6	5	-0.34	417282445	235757	44.61	1774	1779	1766	2305	1242	1774	1769.97	2.19	-58368	1820	1796	1785	1761	1750	1791	1756	355	531	500	1340	1	1	71047521	1256	117.87	1.51	12	0.33	15.00	1169.00	2240	20230516	-21.07	1630	20221013	8.47	2240	-21.07	20230516	1651	7.09	20230726	2240	-21.07	20230516	1630	8.47	20221013	3.55	N	002700	500	355 억	1552637	N	N	18	N	N
12	20230926	140133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1768	-6	5	-0.34	371968960	210118	39.76	1774	1779	1767	2305	1242	1774	1770.29	2.19	-57049	1820	1796	1785	1761	1750	1791	1756	355	531	500	1340	1	1	71047521	1256	117.87	1.51	12	0.30	15.00	1169.00	2240	20230516	-21.07	1630	20221013	8.47	2240	-21.07	20230516	1651	7.09	20230726	2240	-21.07	20230516	1630	8.47	20221013	3.55	N	002700	500	355 억	1552637	N	N	18	N	N
13	20230926	130134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1770	-4	5	-0.23	300099096	169474	32.07	1774	1779	1769	2305	1242	1774	1770.77	2.19	-37407	1820	1796	1785	1761	1750	1791	1756	355	531	500	1340	1	1	71047521	1258	118.00	1.51	12	0.24	15.00	1169.00	2240	20230516	-20.98	1630	20221013	8.59	2240	-20.98	20230516	1651	7.21	20230726	2240	-20.98	20230516	1630	8.59	20221013	3.55	N	002700	500	355 억	1552637	N	N	18	N	N
14	20230926	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1769	-5	5	-0.28	248985156	140597	26.60	1774	1779	1769	2305	1242	1774	1770.91	2.19	-21545	1820	1796	1785	1761	1750	1791	1756	355	531	500	1340	1	1	71047521	1257	117.93	1.51	12	0.20	15.00	1169.00	2240	20230516	-21.03	1630	20221013	8.53	2240	-21.03	20230516	1651	7.15	20230726	2240	-21.03	20230516	1630	8.53	20221013	3.55	N	002700	500	355 억	1552637	N	N	18	N	N
15	20230926	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1769	-5	5	-0.28	200306209	113104	21.40	1774	1779	1769	2305	1242	1774	1770.99	2.19	-16179	1820	1796	1785	1761	1750	1791	1756	355	531	500	1340	1	1	71047521	1257	117.93	1.51	12	0.16	15.00	1169.00	2240	20230516	-21.03	1630	20221013	8.53	2240	-21.03	20230516	1651	7.15	20230726	2240	-21.03	20230516	1630	8.53	20221013	3.55	N	002700	500	355 억	1552637	N	N	18	N	N
16	20230926	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1772	-2	5	-0.11	117176619	66192	12.53	1774	1774	1769	2305	1242	1774	1770.25	2.19	-10727	1820	1796	1785	1761	1750	1791	1756	355	531	500	1340	1	1	71047521	1259	118.13	1.52	12	0.09	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	3.55	N	002700	500	355 억	1552637	N	N	18	N	N
17	20230926	090134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1769	-5	5	-0.28	4757866	2688	0.51	1774	1774	1769	2305	1242	1774	1770.04	2.19	334	1820	1796	1785	1761	1750	1791	1756	355	531	500	1340	1	1	71047521	1257	117.93	1.51	12	0.00	15.00	1169.00	2240	20230516	-21.03	1630	20221013	8.53	2240	-21.03	20230516	1651	7.15	20230726	2240	-21.03	20230516	1630	8.53	20221013	3.55	N	002700	500	355 억	1552637	N	N	18	N	N
18	20230925	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1774	-26	5	-1.44	924818963	518839	114.26	1792	1809	1774	2340	1260	1800	1782.48	2.34	-114359	1833	1816	1808	1791	1783	1812	1787	355	540	500	1360	1	1	71047521	1260	118.27	1.52	12	0.73	15.00	1169.00	2240	20230516	-20.80	1630	20221013	8.83	2240	-20.80	20230516	1651	7.45	20230726	2240	-20.80	20230516	1630	8.83	20221013	3.61	N	002700	500	355 억	1664186	N	N	18	N	N
19	20230925	150134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1775	-25	5	-1.39	845135494	473956	104.38	1792	1809	1774	2340	1260	1800	1783.15	2.34	-104724	1833	1816	1808	1791	1783	1812	1787	355	540	500	1360	1	1	71047521	1261	118.33	1.52	12	0.67	15.00	1169.00	2240	20230516	-20.76	1630	20221013	8.90	2240	-20.76	20230516	1651	7.51	20230726	2240	-20.76	20230516	1630	8.90	20221013	3.61	N	002700	500	355 억	1664186	N	N	0	N	N
20	20230925	140133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1778	-22	5	-1.22	728355273	408196	89.90	1792	1809	1776	2340	1260	1800	1784.33	2.34	-97174	1833	1816	1808	1791	1783	1812	1787	355	540	500	1360	1	1	71047521	1263	118.53	1.52	12	0.57	15.00	1169.00	2240	20230516	-20.62	1630	20221013	9.08	2240	-20.62	20230516	1651	7.69	20230726	2240	-20.62	20230516	1630	9.08	20221013	3.61	N	002700	500	355 억	1664186	N	N	0	N	N
21	20230925	130133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	-15	5	-0.83	575872626	322512	71.03	1792	1809	1780	2340	1260	1800	1785.59	2.34	-43705	1833	1816	1808	1791	1783	1812	1787	355	540	500	1360	1	1	71047521	1268	119.00	1.53	12	0.45	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	3.61	N	002700	500	355 억	1664186	N	N	0	N	N
22	20230925	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	-18	5	-1.00	531308515	297537	65.53	1792	1809	1780	2340	1260	1800	1785.69	2.34	-32780	1833	1816	1808	1791	1783	1812	1787	355	540	500	1360	1	1	71047521	1266	118.80	1.52	12	0.42	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	3.61	N	002700	500	355 억	1664186	N	N	0	N	N
23	20230925	110133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	-18	5	-1.00	440773683	246711	54.33	1792	1809	1780	2340	1260	1800	1786.60	2.34	-30145	1833	1816	1808	1791	1783	1812	1787	355	540	500	1360	1	1	71047521	1266	118.80	1.52	12	0.35	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	3.61	N	002700	500	355 억	1664186	N	N	0	N	N
24	20230925	100133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	-18	5	-1.00	340962068	190700	42.00	1792	1809	1780	2340	1260	1800	1787.95	2.34	-23766	1833	1816	1808	1791	1783	1812	1787	355	540	500	1360	1	1	71047521	1266	118.80	1.52	12	0.27	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	3.61	N	002700	500	355 억	1664186	N	N	0	N	N
25	20230925	090134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	-12	5	-0.67	22320341	12461	2.74	1792	1792	1788	2340	1260	1800	1791.22	2.34	-6508	1833	1816	1808	1791	1783	1812	1787	355	540	500	1360	1	1	71047521	1270	119.20	1.53	12	0.02	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	3.61	N	002700	500	355 억	1664186	N	N	0	N	N
26	20230922	160136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	-21	5	-1.15	796327298	440521	49.77	1816	1825	1800	2365	1275	1821	1808.32	2.46	-83244	1961	1890	1847	1776	1733	1926	1812	355	544	500	1380	1	1	71047521	1279	120.00	1.54	12	0.62	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	3.64	N	002700	500	355 억	1747420	N	N	0	N	N
27	20230922	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1804	-17	5	-0.93	636493195	351756	39.74	1816	1825	1803	2365	1275	1821	1809.47	2.46	-81071	1961	1890	1847	1776	1733	1926	1812	355	544	500	1380	1	1	71047521	1282	120.27	1.54	12	0.50	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	3.64	N	002700	500	355 억	1747420	N	N	0	N	N
28	20230922	140135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1806	-15	5	-0.82	527016141	291112	32.89	1816	1825	1805	2365	1275	1821	1810.35	2.46	-61695	1961	1890	1847	1776	1733	1926	1812	355	544	500	1380	1	1	71047521	1283	120.40	1.54	12	0.41	15.00	1169.00	2240	20230516	-19.38	1630	20221013	10.80	2240	-19.38	20230516	1651	9.39	20230726	2240	-19.38	20230516	1630	10.80	20221013	3.64	N	002700	500	355 억	1747420	N	N	0	N	N
29	20230922	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1808	-13	5	-0.71	437435023	241548	27.29	1816	1825	1805	2365	1275	1821	1810.96	2.46	-44145	1961	1890	1847	1776	1733	1926	1812	355	544	500	1380	1	1	71047521	1285	120.53	1.55	12	0.34	15.00	1169.00	2240	20230516	-19.29	1630	20221013	10.92	2240	-19.29	20230516	1651	9.51	20230726	2240	-19.29	20230516	1630	10.92	20221013	3.64	N	002700	500	355 억	1747420	N	N	0	N	N
30	20230922	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1807	-14	5	-0.77	397692311	219548	24.80	1816	1825	1805	2365	1275	1821	1811.41	2.46	-40959	1961	1890	1847	1776	1733	1926	1812	355	544	500	1380	1	1	71047521	1284	120.47	1.55	12	0.31	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	3.64	N	002700	500	355 억	1747420	N	N	0	N	N
31	20230922	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1809	-12	5	-0.66	339228419	187176	21.15	1816	1825	1805	2365	1275	1821	1812.34	2.46	-39310	1961	1890	1847	1776	1733	1926	1812	355	544	500	1380	1	1	71047521	1285	120.60	1.55	12	0.26	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	3.64	N	002700	500	355 억	1747420	N	N	0	N	N
32	20230922	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1813	-8	5	-0.44	219265335	120828	13.65	1816	1825	1810	2365	1275	1821	1814.68	2.46	-23382	1961	1890	1847	1776	1733	1926	1812	355	544	500	1380	1	1	71047521	1288	120.87	1.55	12	0.17	15.00	1169.00	2240	20230516	-19.06	1630	20221013	11.23	2240	-19.06	20230516	1651	9.81	20230726	2240	-19.06	20230516	1630	11.23	20221013	3.64	N	002700	500	355 억	1747420	N	N	0	N	N
33	20230922	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1824	3	2	0.16	15852729	8719	0.98	1816	1825	1816	2365	1275	1821	1818.12	2.46	-519	1961	1890	1847	1776	1733	1926	1812	355	544	500	1380	1	1	71047521	1296	121.60	1.56	12	0.01	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	3.64	N	002700	500	355 억	1747420	N	N	0	N	N
34	20230921	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1821	12	2	0.66	1617458311	884623	153.33	1809	1918	1804	2350	1267	1809	1828.65	2.64	-95107	1834	1821	1807	1794	1780	1828	1801	355	541	500	1370	1	1	71047521	1294	121.40	1.56	12	1.25	15.00	1169.00	2240	20230516	-18.71	1630	20221013	11.72	2240	-18.71	20230516	1651	10.30	20230726	2240	-18.71	20230516	1630	11.72	20221013	3.66	N	002700	500	355 억	1878043	N	N	0	N	N
35	20230921	150130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1816	7	2	0.39	1557620158	851723	147.63	1809	1918	1804	2350	1267	1809	1829.02	2.64	-91190	1834	1821	1807	1794	1780	1828	1801	355	541	500	1370	1	1	71047521	1290	121.07	1.55	12	1.20	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	3.66	N	002700	500	355 억	1878043	N	N	0	N	N
36	20230921	140131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1818	9	2	0.50	1441348894	787711	136.53	1809	1918	1804	2350	1267	1809	1830.06	2.64	-84342	1834	1821	1807	1794	1780	1828	1801	355	541	500	1370	1	1	71047521	1292	121.20	1.56	12	1.11	15.00	1169.00	2240	20230516	-18.84	1630	20221013	11.53	2240	-18.84	20230516	1651	10.12	20230726	2240	-18.84	20230516	1630	11.53	20221013	3.66	N	002700	500	355 억	1878043	N	N	0	N	N
37	20230921	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1817	8	2	0.44	1392963436	761084	131.92	1809	1918	1804	2350	1267	1809	1830.52	2.64	-83451	1834	1821	1807	1794	1780	1828	1801	355	541	500	1370	1	1	71047521	1291	121.13	1.55	12	1.07	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	3.66	N	002700	500	355 억	1878043	N	N	0	N	N
38	20230921	120129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1823	14	2	0.77	1169276835	638217	110.62	1809	1918	1804	2350	1267	1809	1832.46	2.64	-51235	1834	1821	1807	1794	1780	1828	1801	355	541	500	1370	1	1	71047521	1295	121.53	1.56	12	0.90	15.00	1169.00	2240	20230516	-18.62	1630	20221013	11.84	2240	-18.62	20230516	1651	10.42	20230726	2240	-18.62	20230516	1630	11.84	20221013	3.66	N	002700	500	355 억	1878043	N	N	0	N	N
39	20230921	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1826	17	2	0.94	1029574123	561611	97.34	1809	1918	1804	2350	1267	1809	1833.69	2.64	-47678	1834	1821	1807	1794	1780	1828	1801	355	541	500	1370	1	1	71047521	1297	121.73	1.56	12	0.79	15.00	1169.00	2240	20230516	-18.48	1630	20221013	12.02	2240	-18.48	20230516	1651	10.60	20230726	2240	-18.48	20230516	1630	12.02	20221013	3.66	N	002700	500	355 억	1878043	N	N	0	N	N
40	20230921	100129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1815	6	2	0.33	798990526	434989	75.40	1809	1918	1804	2350	1267	1809	1837.45	2.64	-34143	1834	1821	1807	1794	1780	1828	1801	355	541	500	1370	1	1	71047521	1290	121.00	1.55	12	0.61	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	3.66	N	002700	500	355 억	1878043	N	N	0	N	N
41	20230921	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1809	0	3	0.00	28298033	15643	2.71	1809	1810	1808	2350	1267	1809	1808.97	2.64	-1498	1834	1821	1807	1794	1780	1828	1801	355	541	500	1370	1	1	71047521	1285	120.60	1.55	12	0.02	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	3.66	N	002700	500	355 억	1878043	N	N	0	N	N
42	20230920	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1809	13	2	0.72	1027718511	567310	226.04	1793	1820	1793	2330	1258	1796	1811.57	2.44	115394	1810	1802	1796	1788	1782	1807	1793	355	534	500	1360	1	1	71047521	1285	120.60	1.55	12	0.80	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	3.64	N	002700	500	355 억	1732550	N	N	0	N	N
43	20230920	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1808	12	2	0.67	943918713	520972	207.57	1793	1820	1793	2330	1258	1796	1811.84	2.44	126402	1810	1802	1796	1788	1782	1807	1793	355	534	500	1360	1	1	71047521	1285	120.53	1.55	12	0.73	15.00	1169.00	2240	20230516	-19.29	1630	20221013	10.92	2240	-19.29	20230516	1651	9.51	20230726	2240	-19.29	20230516	1630	10.92	20221013	3.64	N	002700	500	355 억	1732550	N	N	0	N	N
44	20230920	140130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1809	13	2	0.72	903990866	498888	198.77	1793	1820	1793	2330	1258	1796	1812.01	2.44	129999	1810	1802	1796	1788	1782	1807	1793	355	534	500	1360	1	1	71047521	1285	120.60	1.55	12	0.70	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	3.64	N	002700	500	355 억	1732550	N	N	0	N	N
45	20230920	130130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1810	14	2	0.78	856004437	472350	188.20	1793	1820	1793	2330	1258	1796	1812.22	2.44	131569	1810	1802	1796	1788	1782	1807	1793	355	534	500	1360	1	1	71047521	1286	120.67	1.55	12	0.66	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	3.64	N	002700	500	355 억	1732550	N	N	0	N	N
46	20230920	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1816	20	2	1.11	811530537	447829	178.43	1793	1820	1793	2330	1258	1796	1812.14	2.44	127032	1810	1802	1796	1788	1782	1807	1793	355	534	500	1360	1	1	71047521	1290	121.07	1.55	12	0.63	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	3.64	N	002700	500	355 억	1732550	N	N	0	N	N
47	20230920	110129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1813	17	2	0.95	678054161	374307	149.14	1793	1820	1793	2330	1258	1796	1811.49	2.44	121088	1810	1802	1796	1788	1782	1807	1793	355	534	500	1360	1	1	71047521	1288	120.87	1.55	12	0.53	15.00	1169.00	2240	20230516	-19.06	1630	20221013	11.23	2240	-19.06	20230516	1651	9.81	20230726	2240	-19.06	20230516	1630	11.23	20221013	3.64	N	002700	500	355 억	1732550	N	N	0	N	N
48	20230920	100128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1808	12	2	0.67	235217829	130205	51.88	1793	1811	1793	2330	1258	1796	1806.52	2.44	69023	1810	1802	1796	1788	1782	1807	1793	355	534	500	1360	1	1	71047521	1285	120.53	1.55	12	0.18	15.00	1169.00	2240	20230516	-19.29	1630	20221013	10.92	2240	-19.29	20230516	1651	9.51	20230726	2240	-19.29	20230516	1630	10.92	20221013	3.64	N	002700	500	355 억	1732550	N	N	0	N	N
49	20230920	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1805	9	2	0.50	14709859	8184	3.26	1793	1805	1793	2330	1258	1796	1797.39	2.44	383	1810	1802	1796	1788	1782	1807	1793	355	534	500	1360	1	1	71047521	1282	120.33	1.54	12	0.01	15.00	1169.00	2240	20230516	-19.42	1630	20221013	10.74	2240	-19.42	20230516	1651	9.33	20230726	2240	-19.42	20230516	1630	10.74	20221013	3.64	N	002700	500	355 억	1732550	N	N	0	N	N
50	20230919	160128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1796	6	2	0.34	447473357	249021	36.96	1790	1804	1790	2325	1253	1790	1796.93	2.53	-56654	1826	1808	1794	1776	1762	1817	1785	355	535	500	1360	1	1	71047521	1276	119.73	1.54	12	0.35	15.00	1169.00	2240	20230516	-19.82	1630	20221013	10.18	2240	-19.82	20230516	1651	8.78	20230726	2240	-19.82	20230516	1630	10.18	20221013	3.62	N	002700	500	355 억	1796965	N	N	0	N	N
51	20230919	150130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	9	2	0.50	420405743	233965	34.73	1790	1804	1790	2325	1253	1790	1796.87	2.53	-54356	1826	1808	1794	1776	1762	1817	1785	355	535	500	1360	1	1	71047521	1278	119.93	1.54	12	0.33	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	3.62	N	002700	500	355 억	1796965	N	N	0	N	N
52	20230919	140127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1797	7	2	0.39	326366813	181701	26.97	1790	1804	1790	2325	1253	1790	1796.18	2.53	-53280	1826	1808	1794	1776	1762	1817	1785	355	535	500	1360	1	1	71047521	1277	119.80	1.54	12	0.26	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	3.62	N	002700	500	355 억	1796965	N	N	0	N	N
53	20230919	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1796	6	2	0.34	269990618	150318	22.31	1790	1804	1790	2325	1253	1790	1796.13	2.53	-50559	1826	1808	1794	1776	1762	1817	1785	355	535	500	1360	1	1	71047521	1276	119.73	1.54	12	0.21	15.00	1169.00	2240	20230516	-19.82	1630	20221013	10.18	2240	-19.82	20230516	1651	8.78	20230726	2240	-19.82	20230516	1630	10.18	20221013	3.62	N	002700	500	355 억	1796965	N	N	0	N	N
54	20230919	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1796	6	2	0.34	233265581	129882	19.28	1790	1804	1790	2325	1253	1790	1795.98	2.53	-47690	1826	1808	1794	1776	1762	1817	1785	355	535	500	1360	1	1	71047521	1276	119.73	1.54	12	0.18	15.00	1169.00	2240	20230516	-19.82	1630	20221013	10.18	2240	-19.82	20230516	1651	8.78	20230726	2240	-19.82	20230516	1630	10.18	20221013	3.62	N	002700	500	355 억	1796965	N	N	0	N	N
55	20230919	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1799	9	2	0.50	189664199	105634	15.68	1790	1804	1790	2325	1253	1790	1795.48	2.53	-46940	1826	1808	1794	1776	1762	1817	1785	355	535	500	1360	1	1	71047521	1278	119.93	1.54	12	0.15	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	3.62	N	002700	500	355 억	1796965	N	N	0	N	N
56	20230919	100129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1792	2	2	0.11	139246143	77547	11.51	1790	1804	1790	2325	1253	1790	1795.64	2.53	-42191	1826	1808	1794	1776	1762	1817	1785	355	535	500	1360	1	1	71047521	1273	119.47	1.53	12	0.11	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	3.62	N	002700	500	355 억	1796965	N	N	0	N	N
57	20230919	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	10	2	0.56	12127981	6774	1.01	1790	1800	1790	2325	1253	1790	1790.37	2.53	1007	1826	1808	1794	1776	1762	1817	1785	355	535	500	1360	1	1	71047521	1279	120.00	1.54	12	0.01	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	3.62	N	002700	500	355 억	1796965	N	N	0	N	N
58	20230918	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1790	5	2	0.28	1208039082	671776	317.40	1784	1812	1780	2320	1250	1785	1798.30	2.30	156682	1797	1790	1786	1779	1775	1790	1779	355	535	500	1350	1	1	71047521	1272	119.33	1.53	12	0.95	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	3.64	N	002700	500	355 억	1636646	N	N	4	N	N
59	20230918	150128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1800	15	2	0.84	1078319298	599549	283.28	1784	1812	1780	2320	1250	1785	1798.55	2.30	157997	1797	1790	1786	1779	1775	1790	1779	355	535	500	1350	1	1	71047521	1279	120.00	1.54	12	0.84	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	3.64	N	002700	500	355 억	1636646	N	N	4	N	N
60	20230918	140130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1810	25	2	1.40	918580889	511001	241.44	1784	1812	1780	2320	1250	1785	1797.61	2.30	154767	1797	1790	1786	1779	1775	1790	1779	355	535	500	1350	1	1	71047521	1286	120.67	1.55	12	0.72	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	3.64	N	002700	500	355 억	1636646	N	N	4	N	N
61	20230918	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1802	17	2	0.95	734045546	408792	193.15	1784	1812	1780	2320	1250	1785	1795.65	2.30	139857	1797	1790	1786	1779	1775	1790	1779	355	535	500	1350	1	1	71047521	1280	120.13	1.54	12	0.58	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	3.64	N	002700	500	355 억	1636646	N	N	4	N	N
62	20230918	120129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1796	11	2	0.62	409615646	228818	108.11	1784	1797	1780	2320	1250	1785	1790.14	2.30	59180	1797	1790	1786	1779	1775	1790	1779	355	535	500	1350	1	1	71047521	1276	119.73	1.54	12	0.32	15.00	1169.00	2240	20230516	-19.82	1630	20221013	10.18	2240	-19.82	20230516	1651	8.78	20230726	2240	-19.82	20230516	1630	10.18	20221013	3.64	N	002700	500	355 억	1636646	N	N	4	N	N
63	20230918	110129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1789	4	2	0.22	337717221	188726	89.17	1784	1794	1780	2320	1250	1785	1789.46	2.30	49490	1797	1790	1786	1779	1775	1790	1779	355	535	500	1350	1	1	71047521	1271	119.27	1.53	12	0.27	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	3.64	N	002700	500	355 억	1636646	N	N	4	N	N
64	20230918	100128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1790	5	2	0.28	248072853	138685	65.53	1784	1794	1780	2320	1250	1785	1788.75	2.30	40234	1797	1790	1786	1779	1775	1790	1779	355	535	500	1350	1	1	71047521	1272	119.33	1.53	12	0.20	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	3.64	N	002700	500	355 억	1636646	N	N	4	N	N
65	20230918	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	-5	5	-0.28	17108289	9600	4.54	1784	1784	1780	2320	1250	1785	1782.11	2.30	1437	1797	1790	1786	1779	1775	1790	1779	355	535	500	1350	1	1	71047521	1265	118.67	1.52	12	0.01	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	3.64	N	002700	500	355 억	1636646	N	N	4	N	N
66	20230915	160129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	0	3	0.00	366460010	205131	88.68	1785	1793	1782	2320	1250	1785	1786.47	2.29	10005	1795	1789	1784	1778	1773	1793	1782	355	535	500	1350	1	1	71047521	1268	119.00	1.53	12	0.29	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	3.65	N	002700	500	355 억	1625522	N	N	4	N	N
67	20230915	150129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	0	3	0.00	320110072	179169	77.46	1785	1793	1782	2320	1250	1785	1786.64	2.29	10452	1795	1789	1784	1778	1773	1793	1782	355	535	500	1350	1	1	71047521	1268	119.00	1.53	12	0.25	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	3.65	N	002700	500	355 억	1625522	N	N	91	N	N
68	20230915	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1787	2	2	0.11	286529932	160374	69.33	1785	1793	1782	2320	1250	1785	1786.64	2.29	9497	1795	1789	1784	1778	1773	1793	1782	355	535	500	1350	1	1	71047521	1270	119.13	1.53	12	0.23	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	3.65	N	002700	500	355 억	1625522	N	N	91	N	N
69	20230915	130127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	3	2	0.17	264397480	147992	63.98	1785	1793	1782	2320	1250	1785	1786.57	2.29	8793	1795	1789	1784	1778	1773	1793	1782	355	535	500	1350	1	1	71047521	1270	119.20	1.53	12	0.21	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	3.65	N	002700	500	355 억	1625522	N	N	91	N	N
70	20230915	120129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1786	1	2	0.06	237224287	132790	57.41	1785	1793	1782	2320	1250	1785	1786.46	2.29	8679	1795	1789	1784	1778	1773	1793	1782	355	535	500	1350	1	1	71047521	1269	119.07	1.53	12	0.19	15.00	1169.00	2240	20230516	-20.27	1630	20221013	9.57	2240	-20.27	20230516	1651	8.18	20230726	2240	-20.27	20230516	1630	9.57	20221013	3.65	N	002700	500	355 억	1625522	N	N	91	N	N
71	20230915	110129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1787	2	2	0.11	178727089	100018	43.24	1785	1793	1782	2320	1250	1785	1786.95	2.29	8396	1795	1789	1784	1778	1773	1793	1782	355	535	500	1350	1	1	71047521	1270	119.13	1.53	12	0.14	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	3.65	N	002700	500	355 억	1625522	N	N	91	N	N
72	20230915	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	3	2	0.17	141755245	79314	34.29	1785	1793	1782	2320	1250	1785	1787.27	2.29	6712	1795	1789	1784	1778	1773	1793	1782	355	535	500	1350	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	3.65	N	002700	500	355 억	1625522	N	N	91	N	N
73	20230915	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	0	3	0.00	3298680	1848	0.80	1785	1785	1785	2320	1250	1785	1785.00	2.29	-1216	1795	1789	1784	1778	1773	1793	1782	355	535	500	1350	1	1	71047521	1268	119.00	1.53	12	0.00	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	3.65	N	002700	500	355 억	1625522	N	N	91	N	N
74	20230914	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	2	2	0.11	411698093	230793	50.01	1782	1790	1779	2315	1249	1783	1783.84	2.32	-25396	1803	1793	1783	1773	1763	1798	1778	355	532	500	1350	1	1	71047521	1268	119.00	1.53	12	0.32	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	3.66	N	002700	500	355 억	1649007	N	N	91	N	N
75	20230914	150127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	385078984	215877	46.77	1782	1790	1779	2315	1249	1783	1783.79	2.32	-22115	1803	1793	1783	1773	1763	1798	1778	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.30	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.66	N	002700	500	355 억	1649007	N	N	7	N	N
76	20230914	140127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	325941182	182704	39.59	1782	1790	1779	2315	1249	1783	1783.98	2.32	-24706	1803	1793	1783	1773	1763	1798	1778	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.26	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.66	N	002700	500	355 억	1649007	N	N	7	N	N
77	20230914	130127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	267101153	149706	32.44	1782	1790	1779	2315	1249	1783	1784.17	2.32	-11920	1803	1793	1783	1773	1763	1798	1778	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.21	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.66	N	002700	500	355 억	1649007	N	N	7	N	N
78	20230914	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	247818310	138897	30.09	1782	1790	1779	2315	1249	1783	1784.19	2.32	-11458	1803	1793	1783	1773	1763	1798	1778	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.20	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.66	N	002700	500	355 억	1649007	N	N	7	N	N
79	20230914	110128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	158608483	88856	19.25	1782	1790	1779	2315	1249	1783	1785.01	2.32	-9905	1803	1793	1783	1773	1763	1798	1778	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.13	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.66	N	002700	500	355 억	1649007	N	N	7	N	N
80	20230914	100127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1788	5	2	0.28	86385391	48395	10.49	1782	1790	1779	2315	1249	1783	1785.01	2.32	-1011	1803	1793	1783	1773	1763	1798	1778	355	532	500	1350	1	1	71047521	1270	119.20	1.53	12	0.07	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	3.66	N	002700	500	355 억	1649007	N	N	7	N	N
81	20230914	090128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	-3	5	-0.17	10679413	5994	1.30	1782	1783	1780	2315	1249	1783	1781.68	2.32	-2254	1803	1793	1783	1773	1763	1798	1778	355	532	500	1350	1	1	71047521	1265	118.67	1.52	12	0.01	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	3.66	N	002700	500	355 억	1649007	N	N	7	N	N
82	20230913	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	820213585	459860	137.99	1780	1793	1773	2315	1249	1783	1783.62	2.38	-33926	1791	1786	1780	1775	1769	1789	1778	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.65	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.66	N	002700	500	355 억	1688865	N	N	7	N	N
83	20230913	150126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	782196892	438515	131.58	1780	1793	1773	2315	1249	1783	1783.74	2.38	-31568	1791	1786	1780	1775	1769	1789	1778	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.62	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.66	N	002700	500	355 억	1688865	N	N	6	N	N
84	20230913	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1778	-5	5	-0.28	695497662	389728	116.94	1780	1793	1773	2315	1249	1783	1784.57	2.38	-25305	1791	1786	1780	1775	1769	1789	1778	355	532	500	1350	1	1	71047521	1263	118.53	1.52	12	0.55	15.00	1169.00	2240	20230516	-20.62	1630	20221013	9.08	2240	-20.62	20230516	1651	7.69	20230726	2240	-20.62	20230516	1630	9.08	20221013	3.66	N	002700	500	355 억	1688865	N	N	6	N	N
85	20230913	130127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1786	3	2	0.17	554906958	310723	93.24	1780	1793	1773	2315	1249	1783	1785.86	2.38	-24361	1791	1786	1780	1775	1769	1789	1778	355	532	500	1350	1	1	71047521	1269	119.07	1.53	12	0.44	15.00	1169.00	2240	20230516	-20.27	1630	20221013	9.57	2240	-20.27	20230516	1651	8.18	20230726	2240	-20.27	20230516	1630	9.57	20221013	3.66	N	002700	500	355 억	1688865	N	N	6	N	N
86	20230913	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1785	2	2	0.11	514053815	287822	86.36	1780	1793	1773	2315	1249	1783	1786.01	2.38	-23215	1791	1786	1780	1775	1769	1789	1778	355	532	500	1350	1	1	71047521	1268	119.00	1.53	12	0.41	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	3.66	N	002700	500	355 억	1688865	N	N	6	N	N
87	20230913	110128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	-3	5	-0.17	449956922	251884	75.58	1780	1793	1773	2315	1249	1783	1786.37	2.38	-17903	1791	1786	1780	1775	1769	1789	1778	355	532	500	1350	1	1	71047521	1265	118.67	1.52	12	0.35	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	3.66	N	002700	500	355 억	1688865	N	N	6	N	N
88	20230913	100128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1790	7	2	0.39	270870558	151544	45.47	1780	1793	1773	2315	1249	1783	1787.41	2.38	19434	1791	1786	1780	1775	1769	1789	1778	355	532	500	1350	1	1	71047521	1272	119.33	1.53	12	0.21	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	3.66	N	002700	500	355 억	1688865	N	N	6	N	N
89	20230913	090127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	0	3	0.00	4932420	2771	0.83	1780	1783	1780	2315	1249	1783	1780.01	2.38	-261	1791	1786	1780	1775	1769	1789	1778	355	532	500	1350	1	1	71047521	1267	118.87	1.53	12	0.00	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.66	N	002700	500	355 억	1688865	N	N	6	N	N
90	20230912	160127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1783	9	2	0.51	586985390	329736	114.31	1774	1785	1774	2305	1242	1774	1780.17	2.33	35188	1788	1780	1769	1761	1750	1785	1766	355	531	500	1340	1	1	71047521	1267	118.87	1.53	12	0.46	15.00	1169.00	2240	20230516	-20.40	1630	20221013	9.39	2240	-20.40	20230516	1651	8.00	20230726	2240	-20.40	20230516	1630	9.39	20221013	3.65	N	002700	500	355 억	1652980	N	N	6	N	N
91	20230912	150128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	6	2	0.34	548881078	308341	106.89	1774	1785	1774	2305	1242	1774	1780.11	2.33	35926	1788	1780	1769	1761	1750	1785	1766	355	531	500	1340	1	1	71047521	1265	118.67	1.52	12	0.43	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	3.65	N	002700	500	355 억	1652980	N	N	13	N	N
92	20230912	140128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1782	8	2	0.45	455285562	255841	88.69	1774	1784	1774	2305	1242	1774	1779.56	2.33	37698	1788	1780	1769	1761	1750	1785	1766	355	531	500	1340	1	1	71047521	1266	118.80	1.52	12	0.36	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	3.65	N	002700	500	355 억	1652980	N	N	13	N	N
93	20230912	130128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1779	5	2	0.28	353956069	198945	68.97	1774	1784	1774	2305	1242	1774	1779.17	2.33	41559	1788	1780	1769	1761	1750	1785	1766	355	531	500	1340	1	1	71047521	1264	118.60	1.52	12	0.28	15.00	1169.00	2240	20230516	-20.58	1630	20221013	9.14	2240	-20.58	20230516	1651	7.75	20230726	2240	-20.58	20230516	1630	9.14	20221013	3.65	N	002700	500	355 억	1652980	N	N	13	N	N
94	20230912	120126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1778	4	2	0.23	309882713	174164	60.38	1774	1784	1774	2305	1242	1774	1779.26	2.33	42270	1788	1780	1769	1761	1750	1785	1766	355	531	500	1340	1	1	71047521	1263	118.53	1.52	12	0.25	15.00	1169.00	2240	20230516	-20.62	1630	20221013	9.08	2240	-20.62	20230516	1651	7.69	20230726	2240	-20.62	20230516	1630	9.08	20221013	3.65	N	002700	500	355 억	1652980	N	N	13	N	N
95	20230912	110128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1777	3	2	0.17	250186512	140570	48.73	1774	1784	1774	2305	1242	1774	1779.80	2.33	55906	1788	1780	1769	1761	1750	1785	1766	355	531	500	1340	1	1	71047521	1263	118.47	1.52	12	0.20	15.00	1169.00	2240	20230516	-20.67	1630	20221013	9.02	2240	-20.67	20230516	1651	7.63	20230726	2240	-20.67	20230516	1630	9.02	20221013	3.65	N	002700	500	355 억	1652980	N	N	13	N	N
96	20230912	100126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1780	6	2	0.34	205220524	115273	39.96	1774	1784	1774	2305	1242	1774	1780.30	2.33	59116	1788	1780	1769	1761	1750	1785	1766	355	531	500	1340	1	1	71047521	1265	118.67	1.52	12	0.16	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	3.65	N	002700	500	355 억	1652980	N	N	13	N	N
97	20230912	090128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1776	2	2	0.11	6547416	3690	1.28	1774	1777	1774	2305	1242	1774	1774.37	2.33	1111	1788	1780	1769	1761	1750	1785	1766	355	531	500	1340	1	1	71047521	1262	118.40	1.52	12	0.01	15.00	1169.00	2240	20230516	-20.71	1630	20221013	8.96	2240	-20.71	20230516	1651	7.57	20230726	2240	-20.71	20230516	1630	8.96	20221013	3.65	N	002700	500	355 억	1652980	N	N	13	N	N
98	20230911	160126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1774	1	2	0.06	508556326	287195	54.05	1772	1777	1758	2300	1242	1773	1770.77	2.34	-11366	1834	1803	1768	1737	1702	1819	1753	355	527	500	1340	1	1	71047521	1260	118.27	1.52	12	0.40	15.00	1169.00	2240	20230516	-20.80	1630	20221013	8.83	2240	-20.80	20230516	1651	7.45	20230726	2240	-20.80	20230516	1630	8.83	20221013	3.66	N	002700	500	355 억	1662166	N	N	13	N	N
99	20230911	150127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1772	-1	5	-0.06	427997665	241697	45.49	1772	1777	1758	2300	1242	1773	1770.80	2.34	-8862	1834	1803	1768	1737	1702	1819	1753	355	527	500	1340	1	1	71047521	1259	118.13	1.52	12	0.34	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	3.66	N	002700	500	355 억	1662166	N	N	11	N	N
100	20230911	140127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1774	1	2	0.06	344434217	194490	36.61	1772	1777	1758	2300	1242	1773	1770.96	2.34	-1023	1834	1803	1768	1737	1702	1819	1753	355	527	500	1340	1	1	71047521	1260	118.27	1.52	12	0.27	15.00	1169.00	2240	20230516	-20.80	1630	20221013	8.83	2240	-20.80	20230516	1651	7.45	20230726	2240	-20.80	20230516	1630	8.83	20221013	3.66	N	002700	500	355 억	1662166	N	N	11	N	N
101	20230911	130127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1775	2	2	0.11	274943455	155253	29.22	1772	1777	1758	2300	1242	1773	1770.94	2.34	-2367	1834	1803	1768	1737	1702	1819	1753	355	527	500	1340	1	1	71047521	1261	118.33	1.52	12	0.22	15.00	1169.00	2240	20230516	-20.76	1630	20221013	8.90	2240	-20.76	20230516	1651	7.51	20230726	2240	-20.76	20230516	1630	8.90	20221013	3.66	N	002700	500	355 억	1662166	N	N	11	N	N
102	20230911	120128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1774	1	2	0.06	194238465	109769	20.66	1772	1777	1758	2300	1242	1773	1769.52	2.34	371	1834	1803	1768	1737	1702	1819	1753	355	527	500	1340	1	1	71047521	1260	118.27	1.52	12	0.15	15.00	1169.00	2240	20230516	-20.80	1630	20221013	8.83	2240	-20.80	20230516	1651	7.45	20230726	2240	-20.80	20230516	1630	8.83	20221013	3.66	N	002700	500	355 억	1662166	N	N	11	N	N
103	20230911	110128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1771	-2	5	-0.11	157021793	88776	16.71	1772	1777	1758	2300	1242	1773	1768.74	2.34	471	1834	1803	1768	1737	1702	1819	1753	355	527	500	1340	1	1	71047521	1258	118.07	1.51	12	0.12	15.00	1169.00	2240	20230516	-20.94	1630	20221013	8.65	2240	-20.94	20230516	1651	7.27	20230726	2240	-20.94	20230516	1630	8.65	20221013	3.66	N	002700	500	355 억	1662166	N	N	11	N	N
104	20230911	100127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1776	3	2	0.17	120986428	68456	12.88	1772	1777	1758	2300	1242	1773	1767.36	2.34	3373	1834	1803	1768	1737	1702	1819	1753	355	527	500	1340	1	1	71047521	1262	118.40	1.52	12	0.10	15.00	1169.00	2240	20230516	-20.71	1630	20221013	8.96	2240	-20.71	20230516	1651	7.57	20230726	2240	-20.71	20230516	1630	8.96	20221013	3.66	N	002700	500	355 억	1662166	N	N	11	N	N
105	20230911	090126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1768	-5	5	-0.28	12160490	6870	1.29	1772	1772	1768	2300	1242	1773	1770.09	2.34	476	1834	1803	1768	1737	1702	1819	1753	355	527	500	1340	1	1	71047521	1256	117.87	1.51	12	0.01	15.00	1169.00	2240	20230516	-21.07	1630	20221013	8.47	2240	-21.07	20230516	1651	7.09	20230726	2240	-21.07	20230516	1630	8.47	20221013	3.66	N	002700	500	355 억	1662166	N	N	11	N	N
106	20230908	160127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1773	37	2	2.13	933435601	530065	141.88	1733	1799	1733	2255	1216	1736	1760.98	2.07	171054	1751	1743	1738	1730	1725	1741	1728	355	519	500	1310	1	1	71047521	1260	118.20	1.52	12	0.75	15.00	1169.00	2240	20230516	-20.85	1630	20221013	8.77	2240	-20.85	20230516	1651	7.39	20230726	2240	-20.85	20230516	1630	8.77	20221013	3.66	N	002700	500	355 억	1467999	N	N	11	N	N
107	20230908	150128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1769	33	2	1.90	883774501	501993	134.37	1733	1799	1733	2255	1216	1736	1760.53	2.07	169412	1751	1743	1738	1730	1725	1741	1728	355	519	500	1310	1	1	71047521	1257	117.93	1.51	12	0.71	15.00	1169.00	2240	20230516	-21.03	1630	20221013	8.53	2240	-21.03	20230516	1651	7.15	20230726	2240	-21.03	20230516	1630	8.53	20221013	3.66	N	002700	500	355 억	1467999	N	N	18	N	N
108	20230908	140127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1766	30	2	1.73	715401004	406907	108.91	1733	1799	1733	2255	1216	1736	1758.14	2.07	156250	1751	1743	1738	1730	1725	1741	1728	355	519	500	1310	1	1	71047521	1255	117.73	1.51	12	0.57	15.00	1169.00	2240	20230516	-21.16	1630	20221013	8.34	2240	-21.16	20230516	1651	6.97	20230726	2240	-21.16	20230516	1630	8.34	20221013	3.66	N	002700	500	355 억	1467999	N	N	18	N	N
109	20230908	130128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1770	34	2	1.96	588640886	335237	89.73	1733	1799	1733	2255	1216	1736	1755.89	2.07	127114	1751	1743	1738	1730	1725	1741	1728	355	519	500	1310	1	1	71047521	1258	118.00	1.51	12	0.47	15.00	1169.00	2240	20230516	-20.98	1630	20221013	8.59	2240	-20.98	20230516	1651	7.21	20230726	2240	-20.98	20230516	1630	8.59	20221013	3.66	N	002700	500	355 억	1467999	N	N	18	N	N
110	20230908	120129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1751	15	2	0.86	276172696	157829	42.25	1733	1799	1733	2255	1216	1736	1749.82	2.07	26548	1751	1743	1738	1730	1725	1741	1728	355	519	500	1310	1	1	71047521	1244	116.73	1.50	12	0.22	15.00	1169.00	2240	20230516	-21.83	1630	20221013	7.42	2240	-21.83	20230516	1651	6.06	20230726	2240	-21.83	20230516	1630	7.42	20221013	3.66	N	002700	500	355 억	1467999	N	N	18	N	N
111	20230908	110128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1746	10	2	0.58	169553491	96864	25.93	1733	1799	1733	2255	1216	1736	1750.43	2.07	-3131	1751	1743	1738	1730	1725	1741	1728	355	519	500	1310	1	1	71047521	1240	116.40	1.49	12	0.14	15.00	1169.00	2240	20230516	-22.05	1630	20221013	7.12	2240	-22.05	20230516	1651	5.75	20230726	2240	-22.05	20230516	1630	7.12	20221013	3.66	N	002700	500	355 억	1467999	N	N	18	N	N
112	20230908	100126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1743	7	2	0.40	99325957	56601	15.15	1733	1799	1733	2255	1216	1736	1754.84	2.07	-6781	1751	1743	1738	1730	1725	1741	1728	355	519	500	1310	1	1	71047521	1238	116.20	1.49	12	0.08	15.00	1169.00	2240	20230516	-22.19	1630	20221013	6.93	2240	-22.19	20230516	1651	5.57	20230726	2240	-22.19	20230516	1630	6.93	20221013	3.66	N	002700	500	355 억	1467999	N	N	18	N	N
113	20230908	090128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1773	37	2	2.13	43238933	24464	6.55	1733	1799	1733	2255	1216	1736	1767.45	2.07	-6	1751	1743	1738	1730	1725	1741	1728	355	519	500	1310	1	1	71047521	1260	118.20	1.52	12	0.03	15.00	1169.00	2240	20230516	-20.85	1630	20221013	8.77	2240	-20.85	20230516	1651	7.39	20230726	2240	-20.85	20230516	1630	8.77	20221013	3.66	N	002700	500	355 억	1467999	N	N	18	N	N
114	20230907	160127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1736	-10	5	-0.57	647950298	373055	143.62	1746	1746	1733	2265	1223	1746	1736.88	2.12	-35925	1756	1751	1742	1737	1728	1753	1739	355	519	500	1320	1	1	71047521	1233	115.73	1.49	12	0.53	15.00	1169.00	2240	20230516	-22.50	1630	20221013	6.50	2240	-22.50	20230516	1651	5.15	20230726	2240	-22.50	20230516	1630	6.50	20221013	3.68	N	002700	500	355 억	1509054	N	N	18	N	N
115	20230907	150126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1739	-7	5	-0.40	602739600	347006	133.59	1746	1746	1733	2265	1223	1746	1736.97	2.12	-34303	1756	1751	1742	1737	1728	1753	1739	355	519	500	1320	1	1	71047521	1236	115.93	1.49	12	0.49	15.00	1169.00	2240	20230516	-22.37	1630	20221013	6.69	2240	-22.37	20230516	1651	5.33	20230726	2240	-22.37	20230516	1630	6.69	20221013	3.68	N	002700	500	355 억	1509054	N	N	24	N	N
116	20230907	140126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1737	-9	5	-0.52	561797655	323425	124.51	1746	1746	1733	2265	1223	1746	1737.03	2.12	-38263	1756	1751	1742	1737	1728	1753	1739	355	519	500	1320	1	1	71047521	1234	115.80	1.49	12	0.46	15.00	1169.00	2240	20230516	-22.46	1630	20221013	6.56	2240	-22.46	20230516	1651	5.21	20230726	2240	-22.46	20230516	1630	6.56	20221013	3.68	N	002700	500	355 억	1509054	N	N	24	N	N
117	20230907	130128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1741	-5	5	-0.29	538104390	309779	119.26	1746	1746	1733	2265	1223	1746	1737.06	2.12	-38906	1756	1751	1742	1737	1728	1753	1739	355	519	500	1320	1	1	71047521	1237	116.07	1.49	12	0.44	15.00	1169.00	2240	20230516	-22.28	1630	20221013	6.81	2240	-22.28	20230516	1651	5.45	20230726	2240	-22.28	20230516	1630	6.81	20221013	3.68	N	002700	500	355 억	1509054	N	N	24	N	N
118	20230907	120128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1742	-4	5	-0.23	361209599	207855	80.02	1746	1746	1734	2265	1223	1746	1737.80	2.12	-52267	1756	1751	1742	1737	1728	1753	1739	355	519	500	1320	1	1	71047521	1238	116.13	1.49	12	0.29	15.00	1169.00	2240	20230516	-22.23	1630	20221013	6.87	2240	-22.23	20230516	1651	5.51	20230726	2240	-22.23	20230516	1630	6.87	20221013	3.68	N	002700	500	355 억	1509054	N	N	24	N	N
119	20230907	110127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1736	-10	5	-0.57	266852471	153639	59.15	1746	1746	1734	2265	1223	1746	1736.88	2.12	-53092	1756	1751	1742	1737	1728	1753	1739	355	519	500	1320	1	1	71047521	1233	115.73	1.49	12	0.22	15.00	1169.00	2240	20230516	-22.50	1630	20221013	6.50	2240	-22.50	20230516	1651	5.15	20230726	2240	-22.50	20230516	1630	6.50	20221013	3.68	N	002700	500	355 억	1509054	N	N	24	N	N
120	20230907	100127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1735	-11	5	-0.63	105486190	60668	23.36	1746	1746	1735	2265	1223	1746	1738.75	2.12	-28112	1756	1751	1742	1737	1728	1753	1739	355	519	500	1320	1	1	71047521	1233	115.67	1.48	12	0.09	15.00	1169.00	2240	20230516	-22.54	1630	20221013	6.44	2240	-22.54	20230516	1651	5.09	20230726	2240	-22.54	20230516	1630	6.44	20221013	3.68	N	002700	500	355 억	1509054	N	N	24	N	N
121	20230907	090127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1743	-3	5	-0.17	4051752	2321	0.89	1746	1746	1743	2265	1223	1746	1745.69	2.12	-724	1756	1751	1742	1737	1728	1753	1739	355	519	500	1320	1	1	71047521	1238	116.20	1.49	12	0.00	15.00	1169.00	2240	20230516	-22.19	1630	20221013	6.93	2240	-22.19	20230516	1651	5.57	20230726	2240	-22.19	20230516	1630	6.93	20221013	3.68	N	002700	500	355 억	1509054	N	N	24	N	N
122	20230906	160127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1746	2	2	0.11	447936270	257526	116.92	1744	1747	1733	2265	1221	1744	1739.38	2.08	32778	1754	1748	1739	1733	1724	1752	1737	355	521	500	1320	1	1	71047521	1240	116.40	1.49	12	0.36	15.00	1169.00	2240	20230516	-22.05	1630	20221013	7.12	2240	-22.05	20230516	1651	5.75	20230726	2240	-22.05	20230516	1630	7.12	20221013	3.70	N	002700	500	355 억	1475481	N	N	24	N	N
123	20230906	150126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1743	-1	5	-0.06	422038020	242685	110.19	1744	1747	1733	2265	1221	1744	1739.04	2.08	29877	1754	1748	1739	1733	1724	1752	1737	355	521	500	1320	1	1	71047521	1238	116.20	1.49	12	0.34	15.00	1169.00	2240	20230516	-22.19	1630	20221013	6.93	2240	-22.19	20230516	1651	5.57	20230726	2240	-22.19	20230516	1630	6.93	20221013	3.70	N	002700	500	355 억	1475481	N	N	36	N	N
124	20230906	140127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1740	-4	5	-0.23	361604665	207974	94.43	1744	1747	1733	2265	1221	1744	1738.70	2.08	24627	1754	1748	1739	1733	1724	1752	1737	355	521	500	1320	1	1	71047521	1236	116.00	1.49	12	0.29	15.00	1169.00	2240	20230516	-22.32	1630	20221013	6.75	2240	-22.32	20230516	1651	5.39	20230726	2240	-22.32	20230516	1630	6.75	20221013	3.70	N	002700	500	355 억	1475481	N	N	36	N	N
125	20230906	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1742	-2	5	-0.11	302980991	174306	79.14	1744	1747	1733	2265	1221	1744	1738.21	2.08	21980	1754	1748	1739	1733	1724	1752	1737	355	521	500	1320	1	1	71047521	1238	116.13	1.49	12	0.25	15.00	1169.00	2240	20230516	-22.23	1630	20221013	6.87	2240	-22.23	20230516	1651	5.51	20230726	2240	-22.23	20230516	1630	6.87	20221013	3.70	N	002700	500	355 억	1475481	N	N	36	N	N
126	20230906	120127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1747	3	2	0.17	258471746	148694	67.51	1744	1747	1733	2265	1221	1744	1738.28	2.08	15823	1754	1748	1739	1733	1724	1752	1737	355	521	500	1320	1	1	71047521	1241	116.47	1.49	12	0.21	15.00	1169.00	2240	20230516	-22.01	1630	20221013	7.18	2240	-22.01	20230516	1651	5.81	20230726	2240	-22.01	20230516	1630	7.18	20221013	3.70	N	002700	500	355 억	1475481	N	N	36	N	N
127	20230906	110126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1734	-10	5	-0.57	195727994	112671	51.16	1744	1744	1733	2265	1221	1744	1737.16	2.08	5059	1754	1748	1739	1733	1724	1752	1737	355	521	500	1320	1	1	71047521	1232	115.60	1.48	12	0.16	15.00	1169.00	2240	20230516	-22.59	1630	20221013	6.38	2240	-22.59	20230516	1651	5.03	20230726	2240	-22.59	20230516	1630	6.38	20221013	3.70	N	002700	500	355 억	1475481	N	N	36	N	N
128	20230906	100126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1739	-5	5	-0.29	73270898	42136	19.13	1744	1744	1736	2265	1221	1744	1738.91	2.08	-2291	1754	1748	1739	1733	1724	1752	1737	355	521	500	1320	1	1	71047521	1236	115.93	1.49	12	0.06	15.00	1169.00	2240	20230516	-22.37	1630	20221013	6.69	2240	-22.37	20230516	1651	5.33	20230726	2240	-22.37	20230516	1630	6.69	20221013	3.70	N	002700	500	355 억	1475481	N	N	36	N	N
129	20230906	090127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1741	-3	5	-0.17	4705556	2699	1.23	1744	1744	1740	2265	1221	1744	1743.44	2.08	-667	1754	1748	1739	1733	1724	1752	1737	355	521	500	1320	1	1	71047521	1237	116.07	1.49	12	0.00	15.00	1169.00	2240	20230516	-22.28	1630	20221013	6.81	2240	-22.28	20230516	1651	5.45	20230726	2240	-22.28	20230516	1630	6.81	20221013	3.70	N	002700	500	355 억	1475481	N	N	36	N	N
130	20230905	160126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1744	4	2	0.23	379923200	218779	55.46	1734	1745	1730	2260	1218	1740	1736.56	2.08	-2555	1760	1750	1743	1733	1726	1746	1729	355	520	500	1320	1	1	71047521	1239	116.27	1.49	12	0.31	15.00	1169.00	2240	20230516	-22.14	1630	20221013	6.99	2240	-22.14	20230516	1651	5.63	20230726	2240	-22.14	20230516	1630	6.99	20221013	3.70	N	002700	500	355 억	1478820	N	N	36	N	N
131	20230905	150127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1742	2	2	0.11	359381146	206994	52.47	1734	1745	1730	2260	1218	1740	1736.19	2.08	-3404	1760	1750	1743	1733	1726	1746	1729	355	520	500	1320	1	1	71047521	1238	116.13	1.49	12	0.29	15.00	1169.00	2240	20230516	-22.23	1630	20221013	6.87	2240	-22.23	20230516	1651	5.51	20230726	2240	-22.23	20230516	1630	6.87	20221013	3.70	N	002700	500	355 억	1478820	N	N	130	N	N
132	20230905	140127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1741	1	2	0.06	318273019	183374	46.49	1734	1745	1730	2260	1218	1740	1735.65	2.08	-2846	1760	1750	1743	1733	1726	1746	1729	355	520	500	1320	1	1	71047521	1237	116.07	1.49	12	0.26	15.00	1169.00	2240	20230516	-22.28	1630	20221013	6.81	2240	-22.28	20230516	1651	5.45	20230726	2240	-22.28	20230516	1630	6.81	20221013	3.70	N	002700	500	355 억	1478820	N	N	130	N	N
133	20230905	130123	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1741	1	2	0.06	305375683	175962	44.61	1734	1745	1730	2260	1218	1740	1735.46	2.08	-2555	1760	1750	1743	1733	1726	1746	1729	355	520	500	1320	1	1	71047521	1237	116.07	1.49	12	0.25	15.00	1169.00	2240	20230516	-22.28	1630	20221013	6.81	2240	-22.28	20230516	1651	5.45	20230726	2240	-22.28	20230516	1630	6.81	20221013	3.70	N	002700	500	355 억	1478820	N	N	130	N	N
134	20230905	120127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1741	1	2	0.06	257516019	148459	37.64	1734	1745	1730	2260	1218	1740	1734.59	2.08	2	1760	1750	1743	1733	1726	1746	1729	355	520	500	1320	1	1	71047521	1237	116.07	1.49	12	0.21	15.00	1169.00	2240	20230516	-22.28	1630	20221013	6.81	2240	-22.28	20230516	1651	5.45	20230726	2240	-22.28	20230516	1630	6.81	20221013	3.70	N	002700	500	355 억	1478820	N	N	130	N	N
135	20230905	110126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1737	-3	5	-0.17	201985704	116528	29.54	1734	1745	1730	2260	1218	1740	1733.37	2.08	8297	1760	1750	1743	1733	1726	1746	1729	355	520	500	1320	1	1	71047521	1234	115.80	1.49	12	0.16	15.00	1169.00	2240	20230516	-22.46	1630	20221013	6.56	2240	-22.46	20230516	1651	5.21	20230726	2240	-22.46	20230516	1630	6.56	20221013	3.70	N	002700	500	355 억	1478820	N	N	130	N	N
136	20230905	100125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1735	-5	5	-0.29	168925770	97491	24.71	1734	1745	1730	2260	1218	1740	1732.73	2.08	8837	1760	1750	1743	1733	1726	1746	1729	355	520	500	1320	1	1	71047521	1233	115.67	1.48	12	0.14	15.00	1169.00	2240	20230516	-22.54	1630	20221013	6.44	2240	-22.54	20230516	1651	5.09	20230726	2240	-22.54	20230516	1630	6.44	20221013	3.70	N	002700	500	355 억	1478820	N	N	130	N	N
137	20230905	090125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1745	5	2	0.29	7824752	4512	1.14	1734	1745	1734	2260	1218	1740	1734.21	2.08	-39	1760	1750	1743	1733	1726	1746	1729	355	520	500	1320	1	1	71047521	1240	116.33	1.49	12	0.01	15.00	1169.00	2240	20230516	-22.10	1630	20221013	7.06	2240	-22.10	20230516	1651	5.69	20230726	2240	-22.10	20230516	1630	7.06	20221013	3.70	N	002700	500	355 억	1478820	N	N	130	N	N
138	20230904	160125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1740	-8	5	-0.46	684551496	392659	121.21	1748	1753	1736	2270	1224	1748	1743.38	2.07	9834	1772	1760	1750	1738	1728	1755	1733	355	522	500	1320	1	1	71047521	1236	116.00	1.49	12	0.55	15.00	1169.00	2240	20230516	-22.32	1630	20221013	6.75	2240	-22.32	20230516	1651	5.39	20230726	2240	-22.32	20230516	1630	6.75	20221013	3.77	N	002700	500	355 억	1468061	N	N	130	N	N
139	20230904	150124	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1739	-9	5	-0.51	657186227	376938	116.36	1748	1753	1736	2270	1224	1748	1743.49	2.07	7556	1772	1760	1750	1738	1728	1755	1733	355	522	500	1320	1	1	71047521	1236	115.93	1.49	12	0.53	15.00	1169.00	2240	20230516	-22.37	1630	20221013	6.69	2240	-22.37	20230516	1651	5.33	20230726	2240	-22.37	20230516	1630	6.69	20221013	3.77	N	002700	500	355 억	1468061	N	N	0	N	N
140	20230904	140125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1745	-3	5	-0.17	581613553	333512	102.95	1748	1753	1736	2270	1224	1748	1743.91	2.07	6796	1772	1760	1750	1738	1728	1755	1733	355	522	500	1320	1	1	71047521	1240	116.33	1.49	12	0.47	15.00	1169.00	2240	20230516	-22.10	1630	20221013	7.06	2240	-22.10	20230516	1651	5.69	20230726	2240	-22.10	20230516	1630	7.06	20221013	3.77	N	002700	500	355 억	1468061	N	N	0	N	N
141	20230904	130126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1750	2	2	0.11	364508047	208908	64.49	1748	1753	1736	2270	1224	1748	1744.83	2.07	1145	1772	1760	1750	1738	1728	1755	1733	355	522	500	1320	1	1	71047521	1243	116.67	1.50	12	0.29	15.00	1169.00	2240	20230516	-21.88	1630	20221013	7.36	2240	-21.88	20230516	1651	6.00	20230726	2240	-21.88	20230516	1630	7.36	20221013	3.77	N	002700	500	355 억	1468061	N	N	0	N	N
142	20230904	120125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1747	-1	5	-0.06	228077891	130763	40.37	1748	1753	1736	2270	1224	1748	1744.21	2.07	-5097	1772	1760	1750	1738	1728	1755	1733	355	522	500	1320	1	1	71047521	1241	116.47	1.49	12	0.18	15.00	1169.00	2240	20230516	-22.01	1630	20221013	7.18	2240	-22.01	20230516	1651	5.81	20230726	2240	-22.01	20230516	1630	7.18	20221013	3.77	N	002700	500	355 억	1468061	N	N	0	N	N
143	20230904	110124	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1742	-6	5	-0.34	177613591	101802	31.43	1748	1753	1736	2270	1224	1748	1744.70	2.07	-9117	1772	1760	1750	1738	1728	1755	1733	355	522	500	1320	1	1	71047521	1238	116.13	1.49	12	0.14	15.00	1169.00	2240	20230516	-22.23	1630	20221013	6.87	2240	-22.23	20230516	1651	5.51	20230726	2240	-22.23	20230516	1630	6.87	20221013	3.77	N	002700	500	355 억	1468061	N	N	0	N	N
144	20230904	100123	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1750	2	2	0.11	111416887	63840	19.71	1748	1753	1736	2270	1224	1748	1745.25	2.07	-8074	1772	1760	1750	1738	1728	1755	1733	355	522	500	1320	1	1	71047521	1243	116.67	1.50	12	0.09	15.00	1169.00	2240	20230516	-21.88	1630	20221013	7.36	2240	-21.88	20230516	1651	6.00	20230726	2240	-21.88	20230516	1630	7.36	20221013	3.77	N	002700	500	355 억	1468061	N	N	0	N	N
145	20230904	090125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1745	-3	5	-0.17	13448010	7697	2.38	1748	1748	1745	2270	1224	1748	1747.18	2.07	-1526	1772	1760	1750	1738	1728	1755	1733	355	522	500	1320	1	1	71047521	1240	116.33	1.49	12	0.01	15.00	1169.00	2240	20230516	-22.10	1630	20221013	7.06	2240	-22.10	20230516	1651	5.69	20230726	2240	-22.10	20230516	1630	7.06	20221013	3.77	N	002700	500	355 억	1468061	N	N	0	N	N
146	20230901	160124	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1748	-14	5	-0.79	564704457	323507	104.20	1762	1762	1740	2290	1234	1762	1745.57	2.09	-12786	1812	1786	1768	1742	1724	1778	1734	355	528	500	1330	1	1	71047521	1242	116.53	1.50	12	0.46	15.00	1169.00	2240	20230516	-21.96	1630	20221013	7.24	2240	-21.96	20230516	1651	5.88	20230726	2240	-21.96	20230516	1630	7.24	20221013	3.82	N	002700	500	355 억	1481638	N	N	6	N	N
147	20230901	150126	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1742	-20	5	-1.14	495598108	283864	91.43	1762	1762	1740	2290	1234	1762	1745.90	2.09	-11696	1812	1786	1768	1742	1724	1778	1734	355	528	500	1330	1	1	71047521	1238	116.13	1.49	12	0.40	15.00	1169.00	2240	20230516	-22.23	1630	20221013	6.87	2240	-22.23	20230516	1651	5.51	20230726	2240	-22.23	20230516	1630	6.87	20221013	3.82	N	002700	500	355 억	1481638	N	N	6	N	N
148	20230901	140124	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1743	-19	5	-1.08	388364467	222338	71.62	1762	1762	1740	2290	1234	1762	1746.73	2.09	-11360	1812	1786	1768	1742	1724	1778	1734	355	528	500	1330	1	1	71047521	1238	116.20	1.49	12	0.31	15.00	1169.00	2240	20230516	-22.19	1630	20221013	6.93	2240	-22.19	20230516	1651	5.57	20230726	2240	-22.19	20230516	1630	6.93	20221013	3.82	N	002700	500	355 억	1481638	N	N	6	N	N
149	20230901	130125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1746	-16	5	-0.91	355872862	203717	65.62	1762	1762	1740	2290	1234	1762	1746.90	2.09	-9906	1812	1786	1768	1742	1724	1778	1734	355	528	500	1330	1	1	71047521	1240	116.40	1.49	12	0.29	15.00	1169.00	2240	20230516	-22.05	1630	20221013	7.12	2240	-22.05	20230516	1651	5.75	20230726	2240	-22.05	20230516	1630	7.12	20221013	3.82	N	002700	500	355 억	1481638	N	N	6	N	N
150	20230901	120125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1750	-12	5	-0.68	315891072	180846	58.25	1762	1762	1740	2290	1234	1762	1746.74	2.09	-9593	1812	1786	1768	1742	1724	1778	1734	355	528	500	1330	1	1	71047521	1243	116.67	1.50	12	0.25	15.00	1169.00	2240	20230516	-21.88	1630	20221013	7.36	2240	-21.88	20230516	1651	6.00	20230726	2240	-21.88	20230516	1630	7.36	20221013	3.82	N	002700	500	355 억	1481638	N	N	6	N	N
151	20230901	110124	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1748	-14	5	-0.79	281581750	161218	51.93	1762	1762	1740	2290	1234	1762	1746.59	2.09	-8147	1812	1786	1768	1742	1724	1778	1734	355	528	500	1330	1	1	71047521	1242	116.53	1.50	12	0.23	15.00	1169.00	2240	20230516	-21.96	1630	20221013	7.24	2240	-21.96	20230516	1651	5.88	20230726	2240	-21.96	20230516	1630	7.24	20221013	3.82	N	002700	500	355 억	1481638	N	N	6	N	N
152	20230901	100125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1750	-12	5	-0.68	129683555	74127	23.88	1762	1762	1740	2290	1234	1762	1749.48	2.09	-14703	1812	1786	1768	1742	1724	1778	1734	355	528	500	1330	1	1	71047521	1243	116.67	1.50	12	0.10	15.00	1169.00	2240	20230516	-21.88	1630	20221013	7.36	2240	-21.88	20230516	1651	6.00	20230726	2240	-21.88	20230516	1630	7.36	20221013	3.82	N	002700	500	355 억	1481638	N	N	6	N	N
153	20230901	090124	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1757	-5	5	-0.28	681856	387	0.12	1762	1762	1757	2290	1234	1762	1761.90	2.09	-331	1812	1786	1768	1742	1724	1778	1734	355	528	500	1330	1	1	71047521	1248	117.13	1.50	12	0.00	15.00	1169.00	2240	20230516	-21.56	1630	20221013	7.79	2240	-21.56	20230516	1651	6.42	20230726	2240	-21.56	20230516	1630	7.79	20221013	3.82	N	002700	500	355 억	1481638	N	N	6	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History