KissMeData/002700/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1514	-16	5	-1.05	255940693	168605	81.73	1535	1535	1507	1989	1071	1530	1517.99	1.73	-59986	1546	1538	1526	1518	1506	1542	1522	355	459	500	1160	1	1	71047521	1076	100.93	1.29	12	0.24	15.00	1174.00	1990	20231108	-23.92	1380	20240909	9.71	1920	-21.15	20240104	1380	9.71	20240909	1990	-23.92	20231108	1380	9.71	20240909	2.90	N	002700	500	355 억	1225789	N	N	1	N	N
3	20240930	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1509	-21	5	-1.37	233688042	153868	74.58	1535	1535	1508	1989	1071	1530	1518.76	1.73	-56994	1546	1538	1526	1518	1506	1542	1522	355	459	500	1160	1	1	71047521	1072	100.60	1.29	12	0.22	15.00	1174.00	1990	20231108	-24.17	1380	20240909	9.35	1920	-21.41	20240104	1380	9.35	20240909	1990	-24.17	20231108	1380	9.35	20240909	2.90	N	002700	500	355 억	1225789	N	N	20	N	N
4	20240930	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1518	-12	5	-0.78	171113986	112487	54.53	1535	1535	1513	1989	1071	1530	1521.19	1.73	-42709	1546	1538	1526	1518	1506	1542	1522	355	459	500	1160	1	1	71047521	1079	101.20	1.29	12	0.16	15.00	1174.00	1990	20231108	-23.72	1380	20240909	10.00	1920	-20.94	20240104	1380	10.00	20240909	1990	-23.72	20231108	1380	10.00	20240909	2.90	N	002700	500	355 억	1225789	N	N	20	N	N
5	20240930	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1516	-14	5	-0.92	132764858	87164	42.25	1535	1535	1513	1989	1071	1530	1523.16	1.73	-31866	1546	1538	1526	1518	1506	1542	1522	355	459	500	1160	1	1	71047521	1077	101.07	1.29	12	0.12	15.00	1174.00	1990	20231108	-23.82	1380	20240909	9.86	1920	-21.04	20240104	1380	9.86	20240909	1990	-23.82	20231108	1380	9.86	20240909	2.90	N	002700	500	355 억	1225789	N	N	20	N	N
6	20240930	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1519	-11	5	-0.72	121083128	79458	38.52	1535	1535	1513	1989	1071	1530	1523.86	1.73	-32592	1546	1538	1526	1518	1506	1542	1522	355	459	500	1160	1	1	71047521	1079	101.27	1.29	12	0.11	15.00	1174.00	1990	20231108	-23.67	1380	20240909	10.07	1920	-20.89	20240104	1380	10.07	20240909	1990	-23.67	20231108	1380	10.07	20240909	2.90	N	002700	500	355 억	1225789	N	N	20	N	N
7	20240930	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1524	-6	5	-0.39	96998361	63582	30.82	1535	1535	1516	1989	1071	1530	1525.56	1.73	-23851	1546	1538	1526	1518	1506	1542	1522	355	459	500	1160	1	1	71047521	1083	101.60	1.30	12	0.09	15.00	1174.00	1990	20231108	-23.42	1380	20240909	10.43	1920	-20.62	20240104	1380	10.43	20240909	1990	-23.42	20231108	1380	10.43	20240909	2.90	N	002700	500	355 억	1225789	N	N	20	N	N
8	20240930	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1529	-1	5	-0.07	50765304	33196	16.09	1535	1535	1525	1989	1071	1530	1529.26	1.73	-13144	1546	1538	1526	1518	1506	1542	1522	355	459	500	1160	1	1	71047521	1086	101.93	1.30	12	0.05	15.00	1174.00	1990	20231108	-23.17	1380	20240909	10.80	1920	-20.36	20240104	1380	10.80	20240909	1990	-23.17	20231108	1380	10.80	20240909	2.90	N	002700	500	355 억	1225789	N	N	20	N	N
9	20240930	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1530	0	3	0.00	10137784	6620	3.21	1535	1535	1528	1989	1071	1530	1531.39	1.73	-1178	1546	1538	1526	1518	1506	1542	1522	355	459	500	1160	1	1	71047521	1087	102.00	1.30	12	0.01	15.00	1174.00	1990	20231108	-23.12	1380	20240909	10.87	1920	-20.31	20240104	1380	10.87	20240909	1990	-23.12	20231108	1380	10.87	20240909	2.90	N	002700	500	355 억	1225789	N	N	20	N	N
10	20240927	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1530	15	2	0.99	308551257	202266	85.22	1516	1534	1514	1969	1061	1515	1525.47	1.66	35381	1538	1526	1503	1491	1468	1532	1497	355	454	500	1150	1	1	71047521	1087	102.00	1.30	12	0.28	15.00	1174.00	1990	20231108	-23.12	1380	20240909	10.87	1920	-20.31	20240104	1380	10.87	20240909	1990	-23.12	20231108	1380	10.87	20240909	2.92	N	002700	500	355 억	1181887	N	N	20	N	N
11	20240927	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1529	14	2	0.92	291842829	191341	80.62	1516	1534	1514	1969	1061	1515	1525.25	1.66	35788	1538	1526	1503	1491	1468	1532	1497	355	454	500	1150	1	1	71047521	1086	101.93	1.30	12	0.27	15.00	1174.00	1990	20231108	-23.17	1380	20240909	10.80	1920	-20.36	20240104	1380	10.80	20240909	1990	-23.17	20231108	1380	10.80	20240909	2.92	N	002700	500	355 억	1181887	N	N	10	N	N
12	20240927	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1528	13	2	0.86	280897080	184177	77.60	1516	1534	1514	1969	1061	1515	1525.15	1.66	34367	1538	1526	1503	1491	1468	1532	1497	355	454	500	1150	1	1	71047521	1086	101.87	1.30	12	0.26	15.00	1174.00	1990	20231108	-23.22	1380	20240909	10.72	1920	-20.42	20240104	1380	10.72	20240909	1990	-23.22	20231108	1380	10.72	20240909	2.92	N	002700	500	355 억	1181887	N	N	10	N	N
13	20240927	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1529	14	2	0.92	262822501	172347	72.62	1516	1534	1514	1969	1061	1515	1524.96	1.66	33917	1538	1526	1503	1491	1468	1532	1497	355	454	500	1150	1	1	71047521	1086	101.93	1.30	12	0.24	15.00	1174.00	1990	20231108	-23.17	1380	20240909	10.80	1920	-20.36	20240104	1380	10.80	20240909	1990	-23.17	20231108	1380	10.80	20240909	2.92	N	002700	500	355 억	1181887	N	N	10	N	N
14	20240927	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1530	15	2	0.99	227533635	149260	62.89	1516	1534	1514	1969	1061	1515	1524.41	1.66	34903	1538	1526	1503	1491	1468	1532	1497	355	454	500	1150	1	1	71047521	1087	102.00	1.30	12	0.21	15.00	1174.00	1990	20231108	-23.12	1380	20240909	10.87	1920	-20.31	20240104	1380	10.87	20240909	1990	-23.12	20231108	1380	10.87	20240909	2.92	N	002700	500	355 억	1181887	N	N	10	N	N
15	20240927	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1529	14	2	0.92	147253009	96785	40.78	1516	1529	1514	1969	1061	1515	1521.44	1.66	30999	1538	1526	1503	1491	1468	1532	1497	355	454	500	1150	1	1	71047521	1086	101.93	1.30	12	0.14	15.00	1174.00	1990	20231108	-23.17	1380	20240909	10.80	1920	-20.36	20240104	1380	10.80	20240909	1990	-23.17	20231108	1380	10.80	20240909	2.92	N	002700	500	355 억	1181887	N	N	10	N	N
16	20240927	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1525	10	2	0.66	105457825	69416	29.25	1516	1525	1514	1969	1061	1515	1519.21	1.66	25147	1538	1526	1503	1491	1468	1532	1497	355	454	500	1150	1	1	71047521	1083	101.67	1.30	12	0.10	15.00	1174.00	1990	20231108	-23.37	1380	20240909	10.51	1920	-20.57	20240104	1380	10.51	20240909	1990	-23.37	20231108	1380	10.51	20240909	2.92	N	002700	500	355 억	1181887	N	N	10	N	N
17	20240927	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1519	4	2	0.26	1882487	1241	0.52	1516	1519	1516	1969	1061	1515	1516.91	1.66	61	1538	1526	1503	1491	1468	1532	1497	355	454	500	1150	1	1	71047521	1079	101.27	1.29	12	0.00	15.00	1174.00	1990	20231108	-23.67	1380	20240909	10.07	1920	-20.89	20240104	1380	10.07	20240909	1990	-23.67	20231108	1380	10.07	20240909	2.92	N	002700	500	355 억	1181887	N	N	10	N	N
18	20240926	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1515	34	2	2.30	355784382	237225	177.90	1481	1515	1480	1925	1037	1481	1499.78	1.62	29643	1492	1486	1479	1473	1466	1489	1476	355	444	500	1120	1	1	71047521	1076	101.00	1.29	12	0.33	15.00	1174.00	1990	20231108	-23.87	1380	20240909	9.78	1920	-21.09	20240104	1380	9.78	20240909	1990	-23.87	20231108	1380	9.78	20240909	2.93	N	002700	500	355 억	1148955	N	N	10	N	N
19	20240926	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1515	34	2	2.30	346079302	230815	173.09	1481	1515	1480	1925	1037	1481	1499.38	1.62	29132	1492	1486	1479	1473	1466	1489	1476	355	444	500	1120	1	1	71047521	1076	101.00	1.29	12	0.32	15.00	1174.00	1990	20231108	-23.87	1380	20240909	9.78	1920	-21.09	20240104	1380	9.78	20240909	1990	-23.87	20231108	1380	9.78	20240909	2.93	N	002700	500	355 억	1148955	N	N	0	N	N
20	20240926	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1512	31	2	2.09	308102737	205702	154.26	1481	1515	1480	1925	1037	1481	1497.81	1.62	27379	1492	1486	1479	1473	1466	1489	1476	355	444	500	1120	1	1	71047521	1074	100.80	1.29	12	0.29	15.00	1174.00	1990	20231108	-24.02	1380	20240909	9.57	1920	-21.25	20240104	1380	9.57	20240909	1990	-24.02	20231108	1380	9.57	20240909	2.93	N	002700	500	355 억	1148955	N	N	0	N	N
21	20240926	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1510	29	2	1.96	290917368	194322	145.72	1481	1515	1480	1925	1037	1481	1497.09	1.62	25960	1492	1486	1479	1473	1466	1489	1476	355	444	500	1120	1	1	71047521	1073	100.67	1.29	12	0.27	15.00	1174.00	1990	20231108	-24.12	1380	20240909	9.42	1920	-21.35	20240104	1380	9.42	20240909	1990	-24.12	20231108	1380	9.42	20240909	2.93	N	002700	500	355 억	1148955	N	N	0	N	N
22	20240926	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1507	26	2	1.76	223587061	149745	112.29	1481	1509	1480	1925	1037	1481	1493.12	1.62	20265	1492	1486	1479	1473	1466	1489	1476	355	444	500	1120	1	1	71047521	1071	100.47	1.28	12	0.21	15.00	1174.00	1990	20231108	-24.27	1380	20240909	9.20	1920	-21.51	20240104	1380	9.20	20240909	1990	-24.27	20231108	1380	9.20	20240909	2.93	N	002700	500	355 억	1148955	N	N	0	N	N
23	20240926	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1498	17	2	1.15	163038251	109439	82.07	1481	1498	1480	1925	1037	1481	1489.76	1.62	16650	1492	1486	1479	1473	1466	1489	1476	355	444	500	1120	1	1	71047521	1064	99.87	1.28	12	0.15	15.00	1174.00	1990	20231108	-24.72	1380	20240909	8.55	1920	-21.98	20240104	1380	8.55	20240909	1990	-24.72	20231108	1380	8.55	20240909	2.93	N	002700	500	355 억	1148955	N	N	0	N	N
24	20240926	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1488	7	2	0.47	70330079	47343	35.50	1481	1494	1480	1925	1037	1481	1485.54	1.62	-3127	1492	1486	1479	1473	1466	1489	1476	355	444	500	1120	1	1	71047521	1057	99.20	1.27	12	0.07	15.00	1174.00	1990	20231108	-25.23	1380	20240909	7.83	1920	-22.50	20240104	1380	7.83	20240909	1990	-25.23	20231108	1380	7.83	20240909	2.93	N	002700	500	355 억	1148955	N	N	0	N	N
25	20240926	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1482	1	2	0.07	938876	634	0.48	1481	1482	1480	1925	1037	1481	1480.88	1.62	-84	1492	1486	1479	1473	1466	1489	1476	355	444	500	1120	1	1	71047521	1053	98.80	1.26	12	0.00	15.00	1174.00	1990	20231108	-25.53	1380	20240909	7.39	1920	-22.81	20240104	1380	7.39	20240909	1990	-25.53	20231108	1380	7.39	20240909	2.93	N	002700	500	355 억	1148955	N	N	0	N	N
26	20240925	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1481	7	2	0.47	196779880	133076	117.07	1476	1485	1472	1916	1032	1474	1478.70	1.58	25787	1486	1480	1468	1462	1450	1483	1465	355	442	500	1120	1	1	71047521	1052	98.73	1.26	12	0.19	15.00	1174.00	1990	20231108	-25.58	1380	20240909	7.32	1920	-22.86	20240104	1380	7.32	20240909	1990	-25.58	20231108	1380	7.32	20240909	2.94	N	002700	500	355 억	1121652	N	N	0	N	N
27	20240925	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1478	4	2	0.27	183510297	124111	109.19	1476	1485	1472	1916	1032	1474	1478.60	1.58	23052	1486	1480	1468	1462	1450	1483	1465	355	442	500	1120	1	1	71047521	1050	98.53	1.26	12	0.17	15.00	1174.00	1990	20231108	-25.73	1380	20240909	7.10	1920	-23.02	20240104	1380	7.10	20240909	1990	-25.73	20231108	1380	7.10	20240909	2.94	N	002700	500	355 억	1121652	N	N	0	N	N
28	20240925	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1481	7	2	0.47	149524402	101158	88.99	1476	1485	1472	1916	1032	1474	1478.13	1.58	30468	1486	1480	1468	1462	1450	1483	1465	355	442	500	1120	1	1	71047521	1052	98.73	1.26	12	0.14	15.00	1174.00	1990	20231108	-25.58	1380	20240909	7.32	1920	-22.86	20240104	1380	7.32	20240909	1990	-25.58	20231108	1380	7.32	20240909	2.94	N	002700	500	355 억	1121652	N	N	0	N	N
29	20240925	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1482	8	2	0.54	143549346	97121	85.44	1476	1485	1472	1916	1032	1474	1478.05	1.58	29228	1486	1480	1468	1462	1450	1483	1465	355	442	500	1120	1	1	71047521	1053	98.80	1.26	12	0.14	15.00	1174.00	1990	20231108	-25.53	1380	20240909	7.39	1920	-22.81	20240104	1380	7.39	20240909	1990	-25.53	20231108	1380	7.39	20240909	2.94	N	002700	500	355 억	1121652	N	N	0	N	N
30	20240925	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1479	5	2	0.34	121402751	82151	72.27	1476	1485	1472	1916	1032	1474	1477.80	1.58	24234	1486	1480	1468	1462	1450	1483	1465	355	442	500	1120	1	1	71047521	1051	98.60	1.26	12	0.12	15.00	1174.00	1990	20231108	-25.68	1380	20240909	7.17	1920	-22.97	20240104	1380	7.17	20240909	1990	-25.68	20231108	1380	7.17	20240909	2.94	N	002700	500	355 억	1121652	N	N	0	N	N
31	20240925	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	6	2	0.41	95026121	64327	56.59	1476	1485	1472	1916	1032	1474	1477.24	1.58	17865	1486	1480	1468	1462	1450	1483	1465	355	442	500	1120	1	1	71047521	1052	98.67	1.26	12	0.09	15.00	1174.00	1990	20231108	-25.63	1380	20240909	7.25	1920	-22.92	20240104	1380	7.25	20240909	1990	-25.63	20231108	1380	7.25	20240909	2.94	N	002700	500	355 억	1121652	N	N	0	N	N
32	20240925	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	6	2	0.41	65598360	44462	39.12	1476	1480	1472	1916	1032	1474	1475.38	1.58	11795	1486	1480	1468	1462	1450	1483	1465	355	442	500	1120	1	1	71047521	1052	98.67	1.26	12	0.06	15.00	1174.00	1990	20231108	-25.63	1380	20240909	7.25	1920	-22.92	20240104	1380	7.25	20240909	1990	-25.63	20231108	1380	7.25	20240909	2.94	N	002700	500	355 억	1121652	N	N	0	N	N
33	20240925	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1475	1	2	0.07	1663442	1127	0.99	1476	1476	1475	1916	1032	1474	1475.99	1.58	984	1486	1480	1468	1462	1450	1483	1465	355	442	500	1120	1	1	71047521	1048	98.33	1.26	12	0.00	15.00	1174.00	1990	20231108	-25.88	1380	20240909	6.88	1920	-23.18	20240104	1380	6.88	20240909	1990	-25.88	20231108	1380	6.88	20240909	2.94	N	002700	500	355 억	1121652	N	N	0	N	N
34	20240924	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1474	8	2	0.55	166390295	113581	156.83	1456	1474	1456	1905	1027	1466	1464.94	1.51	50602	1476	1470	1462	1456	1448	1467	1453	355	439	500	1110	1	1	71047521	1047	98.27	1.26	12	0.16	15.00	1174.00	1990	20231108	-25.93	1380	20240909	6.81	1920	-23.23	20240104	1380	6.81	20240909	1990	-25.93	20231108	1380	6.81	20240909	2.92	N	002700	500	355 억	1071856	N	N	0	N	N
35	20240924	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1468	2	2	0.14	152810876	104348	144.09	1456	1470	1456	1905	1027	1466	1464.44	1.51	47156	1476	1470	1462	1456	1448	1467	1453	355	439	500	1110	1	1	71047521	1043	97.87	1.25	12	0.15	15.00	1174.00	1990	20231108	-26.23	1380	20240909	6.38	1920	-23.54	20240104	1380	6.38	20240909	1990	-26.23	20231108	1380	6.38	20240909	2.92	N	002700	500	355 억	1071856	N	N	0	N	N
36	20240924	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1466	0	3	0.00	133151699	90928	125.55	1456	1470	1456	1905	1027	1466	1464.36	1.51	43934	1476	1470	1462	1456	1448	1467	1453	355	439	500	1110	1	1	71047521	1042	97.73	1.25	12	0.13	15.00	1174.00	1990	20231108	-26.33	1380	20240909	6.23	1920	-23.65	20240104	1380	6.23	20240909	1990	-26.33	20231108	1380	6.23	20240909	2.92	N	002700	500	355 억	1071856	N	N	0	N	N
37	20240924	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	-3	5	-0.20	57439679	39266	54.22	1456	1466	1456	1905	1027	1466	1462.83	1.51	5573	1476	1470	1462	1456	1448	1467	1453	355	439	500	1110	1	1	71047521	1039	97.53	1.25	12	0.06	15.00	1174.00	1990	20231108	-26.48	1380	20240909	6.01	1920	-23.80	20240104	1380	6.01	20240909	1990	-26.48	20231108	1380	6.01	20240909	2.92	N	002700	500	355 억	1071856	N	N	0	N	N
38	20240924	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1464	-2	5	-0.14	44804322	30631	42.30	1456	1466	1456	1905	1027	1466	1462.71	1.51	5753	1476	1470	1462	1456	1448	1467	1453	355	439	500	1110	1	1	71047521	1040	97.60	1.25	12	0.04	15.00	1174.00	1990	20231108	-26.43	1380	20240909	6.09	1920	-23.75	20240104	1380	6.09	20240909	1990	-26.43	20231108	1380	6.09	20240909	2.92	N	002700	500	355 억	1071856	N	N	0	N	N
39	20240924	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1465	-1	5	-0.07	38771432	26506	36.60	1456	1466	1456	1905	1027	1466	1462.74	1.51	5756	1476	1470	1462	1456	1448	1467	1453	355	439	500	1110	1	1	71047521	1041	97.67	1.25	12	0.04	15.00	1174.00	1990	20231108	-26.38	1380	20240909	6.16	1920	-23.70	20240104	1380	6.16	20240909	1990	-26.38	20231108	1380	6.16	20240909	2.92	N	002700	500	355 억	1071856	N	N	0	N	N
40	20240924	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1465	-1	5	-0.07	21526594	14724	20.33	1456	1466	1456	1905	1027	1466	1462.01	1.51	3590	1476	1470	1462	1456	1448	1467	1453	355	439	500	1110	1	1	71047521	1041	97.67	1.25	12	0.02	15.00	1174.00	1990	20231108	-26.38	1380	20240909	6.16	1920	-23.70	20240104	1380	6.16	20240909	1990	-26.38	20231108	1380	6.16	20240909	2.92	N	002700	500	355 억	1071856	N	N	0	N	N
41	20240924	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1466	0	3	0.00	805178	553	0.76	1456	1466	1456	1905	1027	1466	1456.02	1.51	-81	1476	1470	1462	1456	1448	1467	1453	355	439	500	1110	1	1	71047521	1042	97.73	1.25	12	0.00	15.00	1174.00	1990	20231108	-26.33	1380	20240909	6.23	1920	-23.65	20240104	1380	6.23	20240909	1990	-26.33	20231108	1380	6.23	20240909	2.92	N	002700	500	355 억	1071856	N	N	0	N	N
42	20240923	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1466	-1	5	-0.07	105685053	72314	79.72	1468	1468	1454	1907	1027	1467	1461.47	1.48	19381	1476	1471	1464	1459	1452	1474	1462	355	440	500	1110	1	1	71047521	1042	97.73	1.25	12	0.10	15.00	1174.00	1990	20231108	-26.33	1380	20240909	6.23	1920	-23.65	20240104	1380	6.23	20240909	1990	-26.33	20231108	1380	6.23	20240909	2.91	N	002700	500	355 억	1050875	N	N	0	N	N
43	20240923	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1466	-1	5	-0.07	94093102	64387	70.98	1468	1468	1454	1907	1027	1467	1461.37	1.48	19274	1476	1471	1464	1459	1452	1474	1462	355	440	500	1110	1	1	71047521	1042	97.73	1.25	12	0.09	15.00	1174.00	1990	20231108	-26.33	1380	20240909	6.23	1920	-23.65	20240104	1380	6.23	20240909	1990	-26.33	20231108	1380	6.23	20240909	2.91	N	002700	500	355 억	1050875	N	N	0	N	N
44	20240923	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1467	0	3	0.00	86503885	59207	65.27	1468	1468	1454	1907	1027	1467	1461.04	1.48	19304	1476	1471	1464	1459	1452	1474	1462	355	440	500	1110	1	1	71047521	1042	97.80	1.25	12	0.08	15.00	1174.00	1990	20231108	-26.28	1380	20240909	6.30	1920	-23.59	20240104	1380	6.30	20240909	1990	-26.28	20231108	1380	6.30	20240909	2.91	N	002700	500	355 억	1050875	N	N	0	N	N
45	20240923	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1465	-2	5	-0.14	77017401	52735	58.14	1468	1468	1454	1907	1027	1467	1460.46	1.48	16441	1476	1471	1464	1459	1452	1474	1462	355	440	500	1110	1	1	71047521	1041	97.67	1.25	12	0.07	15.00	1174.00	1990	20231108	-26.38	1380	20240909	6.16	1920	-23.70	20240104	1380	6.16	20240909	1990	-26.38	20231108	1380	6.16	20240909	2.91	N	002700	500	355 억	1050875	N	N	0	N	N
46	20240923	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1467	0	3	0.00	62534150	42849	47.24	1468	1468	1454	1907	1027	1467	1459.41	1.48	11800	1476	1471	1464	1459	1452	1474	1462	355	440	500	1110	1	1	71047521	1042	97.80	1.25	12	0.06	15.00	1174.00	1990	20231108	-26.28	1380	20240909	6.30	1920	-23.59	20240104	1380	6.30	20240909	1990	-26.28	20231108	1380	6.30	20240909	2.91	N	002700	500	355 억	1050875	N	N	0	N	N
47	20240923	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1466	-1	5	-0.07	53898361	36956	40.74	1468	1468	1454	1907	1027	1467	1458.45	1.48	11017	1476	1471	1464	1459	1452	1474	1462	355	440	500	1110	1	1	71047521	1042	97.73	1.25	12	0.05	15.00	1174.00	1990	20231108	-26.33	1380	20240909	6.23	1920	-23.65	20240104	1380	6.23	20240909	1990	-26.33	20231108	1380	6.23	20240909	2.91	N	002700	500	355 억	1050875	N	N	0	N	N
48	20240923	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1455	-12	5	-0.82	35384502	24261	26.75	1468	1468	1454	1907	1027	1467	1458.49	1.48	5534	1476	1471	1464	1459	1452	1474	1462	355	440	500	1110	1	1	71047521	1034	97.00	1.24	12	0.03	15.00	1174.00	1990	20231108	-26.88	1380	20240909	5.43	1920	-24.22	20240104	1380	5.43	20240909	1990	-26.88	20231108	1380	5.43	20240909	2.91	N	002700	500	355 억	1050875	N	N	0	N	N
49	20240923	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1468	1	2	0.07	183500	125	0.14	1468	1468	1468	1907	1027	1467	1468.00	1.48	-4	1476	1471	1464	1459	1452	1474	1462	355	440	500	1110	1	1	71047521	1043	97.87	1.25	12	0.00	15.00	1174.00	1990	20231108	-26.23	1380	20240909	6.38	1920	-23.54	20240104	1380	6.38	20240909	1990	-26.23	20231108	1380	6.38	20240909	2.91	N	002700	500	355 억	1050875	N	N	0	N	N
50	20240913	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1476	13	2	0.89	116854894	79881	61.90	1461	1476	1452	1901	1025	1463	1462.79	1.50	11511	1483	1472	1453	1442	1423	1478	1448	355	438	500	1110	1	1	71047521	1049	98.40	1.26	12	0.11	15.00	1174.00	1990	20231108	-25.83	1380	20240909	6.96	1920	-23.12	20240104	1380	6.96	20240909	1990	-25.83	20231108	1380	6.96	20240909	2.97	N	002700	500	355 억	1064073	N	N	3	N	N
51	20240913	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	0	3	0.00	87301856	59751	46.30	1461	1467	1452	1901	1025	1463	1461.09	1.50	6272	1483	1472	1453	1442	1423	1478	1448	355	438	500	1110	1	1	71047521	1039	97.53	1.25	12	0.08	15.00	1174.00	1990	20231108	-26.48	1380	20240909	6.01	1920	-23.80	20240104	1380	6.01	20240909	1990	-26.48	20231108	1380	6.01	20240909	2.97	N	002700	500	355 억	1064073	N	N	0	N	N
52	20240913	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	0	3	0.00	69548802	47618	36.90	1461	1467	1452	1901	1025	1463	1460.56	1.50	1259	1483	1472	1453	1442	1423	1478	1448	355	438	500	1110	1	1	71047521	1039	97.53	1.25	12	0.07	15.00	1174.00	1990	20231108	-26.48	1380	20240909	6.01	1920	-23.80	20240104	1380	6.01	20240909	1990	-26.48	20231108	1380	6.01	20240909	2.97	N	002700	500	355 억	1064073	N	N	0	N	N
53	20240913	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1466	3	2	0.21	55803350	38224	29.62	1461	1467	1452	1901	1025	1463	1459.90	1.50	915	1483	1472	1453	1442	1423	1478	1448	355	438	500	1110	1	1	71047521	1042	97.73	1.25	12	0.05	15.00	1174.00	1990	20231108	-26.33	1380	20240909	6.23	1920	-23.65	20240104	1380	6.23	20240909	1990	-26.33	20231108	1380	6.23	20240909	2.97	N	002700	500	355 억	1064073	N	N	0	N	N
54	20240913	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	0	3	0.00	46840688	32106	24.88	1461	1465	1452	1901	1025	1463	1458.94	1.50	1063	1483	1472	1453	1442	1423	1478	1448	355	438	500	1110	1	1	71047521	1039	97.53	1.25	12	0.05	15.00	1174.00	1990	20231108	-26.48	1380	20240909	6.01	1920	-23.80	20240104	1380	6.01	20240909	1990	-26.48	20231108	1380	6.01	20240909	2.97	N	002700	500	355 억	1064073	N	N	0	N	N
55	20240913	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	0	3	0.00	33825712	23202	17.98	1461	1465	1452	1901	1025	1463	1457.88	1.50	511	1483	1472	1453	1442	1423	1478	1448	355	438	500	1110	1	1	71047521	1039	97.53	1.25	12	0.03	15.00	1174.00	1990	20231108	-26.48	1380	20240909	6.01	1920	-23.80	20240104	1380	6.01	20240909	1990	-26.48	20231108	1380	6.01	20240909	2.97	N	002700	500	355 억	1064073	N	N	0	N	N
56	20240913	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1454	-9	5	-0.62	21873412	15000	11.62	1461	1465	1452	1901	1025	1463	1458.23	1.50	28	1483	1472	1453	1442	1423	1478	1448	355	438	500	1110	1	1	71047521	1033	96.93	1.24	12	0.02	15.00	1174.00	1990	20231108	-26.93	1380	20240909	5.36	1920	-24.27	20240104	1380	5.36	20240909	1990	-26.93	20231108	1380	5.36	20240909	2.97	N	002700	500	355 억	1064073	N	N	0	N	N
57	20240913	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1461	-2	5	-0.14	398913	273	0.21	1461	1462	1461	1901	1025	1463	1461.22	1.50	-93	1483	1472	1453	1442	1423	1478	1448	355	438	500	1110	1	1	71047521	1038	97.40	1.24	12	0.00	15.00	1174.00	1990	20231108	-26.58	1380	20240909	5.87	1920	-23.91	20240104	1380	5.87	20240909	1990	-26.58	20231108	1380	5.87	20240909	2.97	N	002700	500	355 억	1064073	N	N	0	N	N
58	20240912	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	26	2	1.81	187265296	129021	151.03	1434	1464	1434	1868	1006	1437	1451.43	1.42	57287	1451	1443	1436	1428	1421	1440	1425	355	431	500	1090	1	1	71047521	1039	97.53	1.25	12	0.18	15.00	1174.00	1990	20231108	-26.48	1380	20240909	6.01	1920	-23.80	20240104	1380	6.01	20240909	1990	-26.48	20231108	1380	6.01	20240909	2.98	N	002700	500	355 억	1007964	N	N	0	N	N
59	20240912	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1461	24	2	1.67	142893465	98674	115.51	1434	1462	1434	1868	1006	1437	1448.14	1.42	42152	1451	1443	1436	1428	1421	1440	1425	355	431	500	1090	1	1	71047521	1038	97.40	1.24	12	0.14	15.00	1174.00	1990	20231108	-26.58	1380	20240909	5.87	1920	-23.91	20240104	1380	5.87	20240909	1990	-26.58	20231108	1380	5.87	20240909	2.98	N	002700	500	355 억	1007964	N	N	0	N	N
60	20240912	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1461	24	2	1.67	137789399	95176	111.41	1434	1462	1434	1868	1006	1437	1447.73	1.42	39849	1451	1443	1436	1428	1421	1440	1425	355	431	500	1090	1	1	71047521	1038	97.40	1.24	12	0.13	15.00	1174.00	1990	20231108	-26.58	1380	20240909	5.87	1920	-23.91	20240104	1380	5.87	20240909	1990	-26.58	20231108	1380	5.87	20240909	2.98	N	002700	500	355 억	1007964	N	N	0	N	N
61	20240912	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1456	19	2	1.32	122557108	84729	99.18	1434	1462	1434	1868	1006	1437	1446.46	1.42	33418	1451	1443	1436	1428	1421	1440	1425	355	431	500	1090	1	1	71047521	1034	97.07	1.24	12	0.12	15.00	1174.00	1990	20231108	-26.83	1380	20240909	5.51	1920	-24.17	20240104	1380	5.51	20240909	1990	-26.83	20231108	1380	5.51	20240909	2.98	N	002700	500	355 억	1007964	N	N	0	N	N
62	20240912	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1459	22	2	1.53	108730253	75228	88.06	1434	1462	1434	1868	1006	1437	1445.34	1.42	29502	1451	1443	1436	1428	1421	1440	1425	355	431	500	1090	1	1	71047521	1037	97.27	1.24	12	0.11	15.00	1174.00	1990	20231108	-26.68	1380	20240909	5.72	1920	-24.01	20240104	1380	5.72	20240909	1990	-26.68	20231108	1380	5.72	20240909	2.98	N	002700	500	355 억	1007964	N	N	0	N	N
63	20240912	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1442	5	2	0.35	59913314	41644	48.75	1434	1445	1434	1868	1006	1437	1438.70	1.42	20949	1451	1443	1436	1428	1421	1440	1425	355	431	500	1090	1	1	71047521	1025	96.13	1.23	12	0.06	15.00	1174.00	1990	20231108	-27.54	1380	20240909	4.49	1920	-24.90	20240104	1380	4.49	20240909	1990	-27.54	20231108	1380	4.49	20240909	2.98	N	002700	500	355 억	1007964	N	N	0	N	N
64	20240912	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1439	2	2	0.14	49820368	34643	40.55	1434	1445	1434	1868	1006	1437	1438.11	1.42	16537	1451	1443	1436	1428	1421	1440	1425	355	431	500	1090	1	1	71047521	1022	95.93	1.23	12	0.05	15.00	1174.00	1990	20231108	-27.69	1380	20240909	4.28	1920	-25.05	20240104	1380	4.28	20240909	1990	-27.69	20231108	1380	4.28	20240909	2.98	N	002700	500	355 억	1007964	N	N	0	N	N
65	20240912	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1438	1	2	0.07	22951165	15989	18.72	1434	1438	1434	1868	1006	1437	1435.43	1.42	7234	1451	1443	1436	1428	1421	1440	1425	355	431	500	1090	1	1	71047521	1022	95.87	1.22	12	0.02	15.00	1174.00	1990	20231108	-27.74	1380	20240909	4.20	1920	-25.10	20240104	1380	4.20	20240909	1990	-27.74	20231108	1380	4.20	20240909	2.98	N	002700	500	355 억	1007964	N	N	0	N	N
66	20240911	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1437	-2	5	-0.14	122364516	85238	101.36	1439	1444	1429	1870	1008	1439	1435.56	1.44	-8617	1455	1447	1436	1428	1417	1451	1432	355	431	500	1090	1	1	71047521	1021	95.80	1.22	12	0.12	15.00	1174.00	1990	20231108	-27.79	1380	20240909	4.13	1920	-25.16	20240104	1380	4.13	20240909	1990	-27.79	20231108	1380	4.13	20240909	3.02	N	002700	500	355 억	1021357	N	N	0	N	N
67	20240911	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1435	-4	5	-0.28	106938410	74470	88.56	1439	1444	1429	1870	1008	1439	1435.99	1.44	-8613	1455	1447	1436	1428	1417	1451	1432	355	431	500	1090	1	1	71047521	1020	95.67	1.22	12	0.10	15.00	1174.00	1990	20231108	-27.89	1380	20240909	3.99	1920	-25.26	20240104	1380	3.99	20240909	1990	-27.89	20231108	1380	3.99	20240909	3.02	N	002700	500	355 억	1021357	N	N	0	N	N
68	20240911	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1439	0	3	0.00	76041139	52910	62.92	1439	1444	1433	1870	1008	1439	1437.18	1.44	-7449	1455	1447	1436	1428	1417	1451	1432	355	431	500	1090	1	1	71047521	1022	95.93	1.23	12	0.07	15.00	1174.00	1990	20231108	-27.69	1380	20240909	4.28	1920	-25.05	20240104	1380	4.28	20240909	1990	-27.69	20231108	1380	4.28	20240909	3.02	N	002700	500	355 억	1021357	N	N	0	N	N
69	20240911	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1439	0	3	0.00	70004426	48705	57.92	1439	1444	1433	1870	1008	1439	1437.31	1.44	-6993	1455	1447	1436	1428	1417	1451	1432	355	431	500	1090	1	1	71047521	1022	95.93	1.23	12	0.07	15.00	1174.00	1990	20231108	-27.69	1380	20240909	4.28	1920	-25.05	20240104	1380	4.28	20240909	1990	-27.69	20231108	1380	4.28	20240909	3.02	N	002700	500	355 억	1021357	N	N	0	N	N
70	20240911	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1438	-1	5	-0.07	60877424	42360	50.37	1439	1444	1433	1870	1008	1439	1437.14	1.44	-6794	1455	1447	1436	1428	1417	1451	1432	355	431	500	1090	1	1	71047521	1022	95.87	1.22	12	0.06	15.00	1174.00	1990	20231108	-27.74	1380	20240909	4.20	1920	-25.10	20240104	1380	4.20	20240909	1990	-27.74	20231108	1380	4.20	20240909	3.02	N	002700	500	355 억	1021357	N	N	0	N	N
71	20240911	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1440	1	2	0.07	43562318	30290	36.02	1439	1444	1435	1870	1008	1439	1438.17	1.44	-6735	1455	1447	1436	1428	1417	1451	1432	355	431	500	1090	1	1	71047521	1023	96.00	1.23	12	0.04	15.00	1174.00	1990	20231108	-27.64	1380	20240909	4.35	1920	-25.00	20240104	1380	4.35	20240909	1990	-27.64	20231108	1380	4.35	20240909	3.02	N	002700	500	355 억	1021357	N	N	0	N	N
72	20240911	100131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1439	0	3	0.00	26805041	18634	22.16	1439	1444	1435	1870	1008	1439	1438.50	1.44	-554	1455	1447	1436	1428	1417	1451	1432	355	431	500	1090	1	1	71047521	1022	95.93	1.23	12	0.03	15.00	1174.00	1990	20231108	-27.69	1380	20240909	4.28	1920	-25.05	20240104	1380	4.28	20240909	1990	-27.69	20231108	1380	4.28	20240909	3.02	N	002700	500	355 억	1021357	N	N	0	N	N
73	20240911	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1444	5	2	0.35	394495	274	0.33	1439	1444	1439	1870	1008	1439	1439.76	1.44	-41	1455	1447	1436	1428	1417	1451	1432	355	431	500	1090	1	1	71047521	1026	96.27	1.23	12	0.00	15.00	1174.00	1990	20231108	-27.44	1380	20240909	4.64	1920	-24.79	20240104	1380	4.64	20240909	1990	-27.44	20231108	1380	4.64	20240909	3.02	N	002700	500	355 억	1021357	N	N	0	N	N
74	20240910	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1439	3	2	0.21	120716913	84050	52.00	1425	1444	1425	1866	1006	1436	1436.25	1.46	-13869	1474	1454	1417	1397	1360	1465	1408	355	430	500	1090	1	1	71047521	1022	95.93	1.23	12	0.12	15.00	1174.00	1990	20231108	-27.69	1380	20240909	4.28	1920	-25.05	20240104	1380	4.28	20240909	1990	-27.69	20231108	1380	4.28	20240909	3.05	N	002700	500	355 억	1035433	N	N	0	N	N
75	20240910	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1438	2	2	0.14	110807016	77155	47.73	1425	1444	1425	1866	1006	1436	1436.16	1.46	-13494	1474	1454	1417	1397	1360	1465	1408	355	430	500	1090	1	1	71047521	1022	95.87	1.22	12	0.11	15.00	1174.00	1990	20231108	-27.74	1380	20240909	4.20	1920	-25.10	20240104	1380	4.20	20240909	1990	-27.74	20231108	1380	4.20	20240909	3.05	N	002700	500	355 억	1035433	N	N	0	N	N
76	20240910	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1432	-4	5	-0.28	102375269	71276	44.10	1425	1444	1425	1866	1006	1436	1436.32	1.46	-11797	1474	1454	1417	1397	1360	1465	1408	355	430	500	1090	1	1	71047521	1017	95.47	1.22	12	0.10	15.00	1174.00	1990	20231108	-28.04	1380	20240909	3.77	1920	-25.42	20240104	1380	3.77	20240909	1990	-28.04	20231108	1380	3.77	20240909	3.05	N	002700	500	355 억	1035433	N	N	0	N	N
77	20240910	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1435	-1	5	-0.07	90945988	63307	39.17	1425	1444	1425	1866	1006	1436	1436.59	1.46	-7640	1474	1454	1417	1397	1360	1465	1408	355	430	500	1090	1	1	71047521	1020	95.67	1.22	12	0.09	15.00	1174.00	1990	20231108	-27.89	1380	20240909	3.99	1920	-25.26	20240104	1380	3.99	20240909	1990	-27.89	20231108	1380	3.99	20240909	3.05	N	002700	500	355 억	1035433	N	N	0	N	N
78	20240910	120130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1440	4	2	0.28	83738758	58285	36.06	1425	1444	1425	1866	1006	1436	1436.71	1.46	-7722	1474	1454	1417	1397	1360	1465	1408	355	430	500	1090	1	1	71047521	1023	96.00	1.23	12	0.08	15.00	1174.00	1990	20231108	-27.64	1380	20240909	4.35	1920	-25.00	20240104	1380	4.35	20240909	1990	-27.64	20231108	1380	4.35	20240909	3.05	N	002700	500	355 억	1035433	N	N	0	N	N
79	20240910	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1442	6	2	0.42	42804578	29832	18.46	1425	1444	1425	1866	1006	1436	1434.85	1.46	26	1474	1454	1417	1397	1360	1465	1408	355	430	500	1090	1	1	71047521	1025	96.13	1.23	12	0.04	15.00	1174.00	1990	20231108	-27.54	1380	20240909	4.49	1920	-24.90	20240104	1380	4.49	20240909	1990	-27.54	20231108	1380	4.49	20240909	3.05	N	002700	500	355 억	1035433	N	N	0	N	N
80	20240910	100131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1436	0	3	0.00	22285144	15580	9.64	1425	1436	1425	1866	1006	1436	1430.37	1.46	-127	1474	1454	1417	1397	1360	1465	1408	355	430	500	1090	1	1	71047521	1020	95.73	1.22	12	0.02	15.00	1174.00	1990	20231108	-27.84	1380	20240909	4.06	1920	-25.21	20240104	1380	4.06	20240909	1990	-27.84	20231108	1380	4.06	20240909	3.05	N	002700	500	355 억	1035433	N	N	0	N	N
81	20240910	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1426	-10	5	-0.70	2797276	1963	1.21	1425	1426	1425	1866	1006	1436	1425.00	1.46	-298	1474	1454	1417	1397	1360	1465	1408	355	430	500	1090	1	1	71047521	1013	95.07	1.21	12	0.00	15.00	1174.00	1990	20231108	-28.34	1380	20240909	3.33	1920	-25.73	20240104	1380	3.33	20240909	1990	-28.34	20231108	1380	3.33	20240909	3.05	N	002700	500	355 억	1035433	N	N	0	N	N
82	20240909	160130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1436	27	2	1.92	227654592	161615	74.55	1401	1437	1380	1831	987	1409	1408.62	1.40	28249	1445	1427	1417	1399	1389	1422	1394	355	422	500	1070	1	1	71047521	1020	95.73	1.22	12	0.23	15.00	1174.00	1990	20231108	-27.84	1380	20240909	4.06	1920	-25.21	20240104	1380	4.06	20240909	1990	-27.84	20231108	1380	4.06	20240909	3.09	N	002700	500	355 억	995845	N	N	0	N	N
83	20240909	150130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1434	25	2	1.77	213572977	151801	70.02	1401	1437	1380	1831	987	1409	1406.93	1.40	24377	1445	1427	1417	1399	1389	1422	1394	355	422	500	1070	1	1	71047521	1019	95.60	1.22	12	0.21	15.00	1174.00	1990	20231108	-27.94	1380	20240909	3.91	1920	-25.31	20240104	1380	3.91	20240909	1990	-27.94	20231108	1380	3.91	20240909	3.09	N	002700	500	355 억	995845	N	N	0	N	N
84	20240909	140131	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1420	11	2	0.78	197366549	140485	64.80	1401	1429	1380	1831	987	1409	1404.89	1.40	17097	1445	1427	1417	1399	1389	1422	1394	355	422	500	1070	1	1	71047521	1009	94.67	1.21	12	0.20	15.00	1174.00	1990	20231108	-28.64	1380	20240909	2.90	1920	-26.04	20240104	1380	2.90	20240909	1990	-28.64	20231108	1380	2.90	20240909	3.09	N	002700	500	355 억	995845	N	N	0	N	N
85	20240909	130131	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1422	13	2	0.92	187035383	133233	61.46	1401	1423	1380	1831	987	1409	1403.82	1.40	12327	1445	1427	1417	1399	1389	1422	1394	355	422	500	1070	1	1	71047521	1010	94.80	1.21	12	0.19	15.00	1174.00	1990	20231108	-28.54	1380	20240909	3.04	1920	-25.94	20240104	1380	3.04	20240909	1990	-28.54	20231108	1380	3.04	20240909	3.09	N	002700	500	355 억	995845	N	N	0	N	N
86	20240909	120130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1410	1	2	0.07	148120294	105774	48.79	1401	1410	1380	1831	987	1409	1400.34	1.40	10177	1445	1427	1417	1399	1389	1422	1394	355	422	500	1070	1	1	71047521	1002	94.00	1.20	12	0.15	15.00	1174.00	1990	20231108	-29.15	1380	20240909	2.17	1920	-26.56	20240104	1380	2.17	20240909	1990	-29.15	20231108	1380	2.17	20240909	3.09	N	002700	500	355 억	995845	N	N	0	N	N
87	20240909	110130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1398	-11	5	-0.78	109311757	78075	36.01	1401	1409	1380	1831	987	1409	1400.08	1.40	4057	1445	1427	1417	1399	1389	1422	1394	355	422	500	1070	1	1	71047521	993	93.20	1.19	12	0.11	15.00	1174.00	1990	20231108	-29.75	1380	20240909	1.30	1920	-27.19	20240104	1380	1.30	20240909	1990	-29.75	20231108	1380	1.30	20240909	3.09	N	002700	500	355 억	995845	N	N	0	N	N
88	20240909	100132	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1405	-4	5	-0.28	61134332	43570	20.10	1401	1409	1401	1831	987	1409	1403.13	1.40	3982	1445	1427	1417	1399	1389	1422	1394	355	422	500	1070	1	1	71047521	998	93.67	1.20	12	0.06	15.00	1174.00	1990	20231108	-29.40	1401	20240909	0.29	1920	-26.82	20240104	1401	0.29	20240909	1990	-29.40	20231108	1401	0.29	20240909	3.09	N	002700	500	355 억	995845	N	N	0	N	N
89	20240909	090130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1407	-2	5	-0.14	4916242	3507	1.62	1401	1409	1401	1831	987	1409	1401.79	1.40	-388	1445	1427	1417	1399	1389	1422	1394	355	422	500	1070	1	1	71047521	1000	93.80	1.20	12	0.00	15.00	1174.00	1990	20231108	-29.30	1401	20240909	0.43	1920	-26.72	20240104	1401	0.43	20240909	1990	-29.30	20231108	1401	0.43	20240909	3.09	N	002700	500	355 억	995845	N	N	0	N	N
90	20240906	160128	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1409	-29	5	-2.02	304758068	215714	186.12	1423	1435	1407	1869	1007	1438	1412.79	1.43	-21728	1489	1463	1444	1418	1399	1476	1431	355	431	500	1090	1	1	71047521	1001	93.93	1.20	12	0.30	15.00	1174.00	1990	20231108	-29.20	1407	20240906	0.14	1920	-26.61	20240104	1407	0.14	20240906	1990	-29.20	20231108	1407	0.14	20240906	3.13	N	002700	500	355 억	1017526	N	N	0	N	N
91	20240906	150131	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1410	-28	5	-1.95	282548587	199944	172.51	1423	1435	1408	1869	1007	1438	1413.14	1.43	-23046	1489	1463	1444	1418	1399	1476	1431	355	431	500	1090	1	1	71047521	1002	94.00	1.20	12	0.28	15.00	1174.00	1990	20231108	-29.15	1408	20240906	0.14	1920	-26.56	20240104	1408	0.14	20240906	1990	-29.15	20231108	1408	0.14	20240906	3.13	N	002700	500	355 억	1017526	N	N	0	N	N
92	20240906	140132	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1411	-27	5	-1.88	207387588	146609	126.49	1423	1435	1410	1869	1007	1438	1414.56	1.43	-25787	1489	1463	1444	1418	1399	1476	1431	355	431	500	1090	1	1	71047521	1002	94.07	1.20	12	0.21	15.00	1174.00	1990	20231108	-29.10	1410	20240906	0.07	1920	-26.51	20240104	1410	0.07	20240906	1990	-29.10	20231108	1410	0.07	20240906	3.13	N	002700	500	355 억	1017526	N	N	0	N	N
93	20240906	130130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1416	-22	5	-1.53	186963738	132148	114.02	1423	1435	1410	1869	1007	1438	1414.81	1.43	-24997	1489	1463	1444	1418	1399	1476	1431	355	431	500	1090	1	1	71047521	1006	94.40	1.21	12	0.19	15.00	1174.00	1990	20231108	-28.84	1410	20240906	0.43	1920	-26.25	20240104	1410	0.43	20240906	1990	-28.84	20231108	1410	0.43	20240906	3.13	N	002700	500	355 억	1017526	N	N	0	N	N
94	20240906	120130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1417	-21	5	-1.46	180505728	127592	110.09	1423	1435	1410	1869	1007	1438	1414.71	1.43	-23924	1489	1463	1444	1418	1399	1476	1431	355	431	500	1090	1	1	71047521	1007	94.47	1.21	12	0.18	15.00	1174.00	1990	20231108	-28.79	1410	20240906	0.50	1920	-26.20	20240104	1410	0.50	20240906	1990	-28.79	20231108	1410	0.50	20240906	3.13	N	002700	500	355 억	1017526	N	N	0	N	N
95	20240906	110131	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1417	-21	5	-1.46	133910923	94646	81.66	1423	1435	1410	1869	1007	1438	1414.86	1.43	-21924	1489	1463	1444	1418	1399	1476	1431	355	431	500	1090	1	1	71047521	1007	94.47	1.21	12	0.13	15.00	1174.00	1990	20231108	-28.79	1410	20240906	0.50	1920	-26.20	20240104	1410	0.50	20240906	1990	-28.79	20231108	1410	0.50	20240906	3.13	N	002700	500	355 억	1017526	N	N	0	N	N
96	20240906	100130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1418	-20	5	-1.39	105835402	74774	64.51	1423	1435	1410	1869	1007	1438	1415.40	1.43	-16213	1489	1463	1444	1418	1399	1476	1431	355	431	500	1090	1	1	71047521	1007	94.53	1.21	12	0.11	15.00	1174.00	1990	20231108	-28.74	1410	20240906	0.57	1920	-26.15	20240104	1410	0.57	20240906	1990	-28.74	20231108	1410	0.57	20240906	3.13	N	002700	500	355 억	1017526	N	N	0	N	N
97	20240906	090130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1435	-3	5	-0.21	5057354	3554	3.07	1423	1435	1423	1869	1007	1438	1423.00	1.43	117	1489	1463	1444	1418	1399	1476	1431	355	431	500	1090	1	1	71047521	1020	95.67	1.22	12	0.01	15.00	1174.00	1990	20231108	-27.89	1410	20240904	1.77	1920	-25.26	20240104	1410	1.77	20240904	1990	-27.89	20231108	1410	1.77	20240904	3.13	N	002700	500	355 억	1017526	N	N	0	N	N
98	20240905	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1438	11	2	0.77	166227759	115877	29.06	1429	1470	1425	1855	999	1427	1434.52	1.44	6885	1461	1444	1427	1410	1393	1435	1401	355	428	500	1080	1	1	71047521	1022	95.87	1.22	12	0.16	15.00	1174.00	1990	20231108	-27.74	1410	20240904	1.99	1920	-25.10	20240104	1410	1.99	20240904	1990	-27.74	20231108	1410	1.99	20240904	3.13	N	002700	500	355 억	1022622	N	N	2	N	N
99	20240905	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1429	2	2	0.14	140411742	97852	24.54	1429	1470	1425	1855	999	1427	1434.94	1.44	862	1461	1444	1427	1410	1393	1435	1401	355	428	500	1080	1	1	71047521	1015	95.27	1.22	12	0.14	15.00	1174.00	1990	20231108	-28.19	1410	20240904	1.35	1920	-25.57	20240104	1410	1.35	20240904	1990	-28.19	20231108	1410	1.35	20240904	3.13	N	002700	500	355 억	1022622	N	N	2	N	N
100	20240905	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1430	3	2	0.21	121410836	84534	21.20	1429	1470	1426	1855	999	1427	1436.24	1.44	-211	1461	1444	1427	1410	1393	1435	1401	355	428	500	1080	1	1	71047521	1016	95.33	1.22	12	0.12	15.00	1174.00	1990	20231108	-28.14	1410	20240904	1.42	1920	-25.52	20240104	1410	1.42	20240904	1990	-28.14	20231108	1410	1.42	20240904	3.13	N	002700	500	355 억	1022622	N	N	2	N	N
101	20240905	130130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1431	4	2	0.28	96876968	67353	16.89	1429	1470	1426	1855	999	1427	1438.35	1.44	-1111	1461	1444	1427	1410	1393	1435	1401	355	428	500	1080	1	1	71047521	1017	95.40	1.22	12	0.09	15.00	1174.00	1990	20231108	-28.09	1410	20240904	1.49	1920	-25.47	20240104	1410	1.49	20240904	1990	-28.09	20231108	1410	1.49	20240904	3.13	N	002700	500	355 억	1022622	N	N	2	N	N
102	20240905	120129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1441	14	2	0.98	62645355	43454	10.90	1429	1470	1429	1855	999	1427	1441.65	1.44	737	1461	1444	1427	1410	1393	1435	1401	355	428	500	1080	1	1	71047521	1024	96.07	1.23	12	0.06	15.00	1174.00	1990	20231108	-27.59	1410	20240904	2.20	1920	-24.95	20240104	1410	2.20	20240904	1990	-27.59	20231108	1410	2.20	20240904	3.13	N	002700	500	355 억	1022622	N	N	2	N	N
103	20240905	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1441	14	2	0.98	44835467	31079	7.79	1429	1470	1429	1855	999	1427	1442.63	1.44	766	1461	1444	1427	1410	1393	1435	1401	355	428	500	1080	1	1	71047521	1024	96.07	1.23	12	0.04	15.00	1174.00	1990	20231108	-27.59	1410	20240904	2.20	1920	-24.95	20240104	1410	2.20	20240904	1990	-27.59	20231108	1410	2.20	20240904	3.13	N	002700	500	355 억	1022622	N	N	2	N	N
104	20240905	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1441	14	2	0.98	27861582	19309	4.84	1429	1470	1429	1855	999	1427	1442.93	1.44	844	1461	1444	1427	1410	1393	1435	1401	355	428	500	1080	1	1	71047521	1024	96.07	1.23	12	0.03	15.00	1174.00	1990	20231108	-27.59	1410	20240904	2.20	1920	-24.95	20240104	1410	2.20	20240904	1990	-27.59	20231108	1410	2.20	20240904	3.13	N	002700	500	355 억	1022622	N	N	2	N	N
105	20240905	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1429	2	2	0.14	2164009	1514	0.38	1429	1430	1429	1855	999	1427	1429.33	1.44	-22	1461	1444	1427	1410	1393	1435	1401	355	428	500	1080	1	1	71047521	1015	95.27	1.22	12	0.00	15.00	1174.00	1990	20231108	-28.19	1410	20240904	1.35	1920	-25.57	20240104	1410	1.35	20240904	1990	-28.19	20231108	1410	1.35	20240904	3.13	N	002700	500	355 억	1022622	N	N	2	N	N
106	20240904	160129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1427	-29	5	-1.99	564080758	396174	310.02	1430	1444	1410	1892	1020	1456	1423.80	1.47	-32369	1467	1461	1456	1450	1445	1464	1453	355	436	500	1100	1	1	71047521	1014	95.13	1.22	12	0.56	15.00	1174.00	1990	20231108	-28.29	1410	20240904	1.21	1920	-25.68	20240104	1410	1.21	20240904	1990	-28.29	20231108	1410	1.21	20240904	3.13	N	002700	500	355 억	1045349	N	N	2	N	N
107	20240904	150130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1419	-37	5	-2.54	538653461	378333	296.06	1430	1444	1410	1892	1020	1456	1423.75	1.47	-27697	1467	1461	1456	1450	1445	1464	1453	355	436	500	1100	1	1	71047521	1008	94.60	1.21	12	0.53	15.00	1174.00	1990	20231108	-28.69	1410	20240904	0.64	1920	-26.09	20240104	1410	0.64	20240904	1990	-28.69	20231108	1410	0.64	20240904	3.13	N	002700	500	355 억	1045349	N	N	19	N	N
108	20240904	140130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1412	-44	5	-3.02	513134676	360310	281.96	1430	1444	1410	1892	1020	1456	1424.15	1.47	-26251	1467	1461	1456	1450	1445	1464	1453	355	436	500	1100	1	1	71047521	1003	94.13	1.20	12	0.51	15.00	1174.00	1990	20231108	-29.05	1410	20240904	0.14	1920	-26.46	20240104	1410	0.14	20240904	1990	-29.05	20231108	1410	0.14	20240904	3.13	N	002700	500	355 억	1045349	N	N	19	N	N
109	20240904	130130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1415	-41	5	-2.82	455981485	319879	250.32	1430	1444	1410	1892	1020	1456	1425.48	1.47	-16342	1467	1461	1456	1450	1445	1464	1453	355	436	500	1100	1	1	71047521	1005	94.33	1.21	12	0.45	15.00	1174.00	1990	20231108	-28.89	1410	20240904	0.35	1920	-26.30	20240104	1410	0.35	20240904	1990	-28.89	20231108	1410	0.35	20240904	3.13	N	002700	500	355 억	1045349	N	N	19	N	N
110	20240904	120129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1422	-34	5	-2.34	411567998	288522	225.78	1430	1444	1410	1892	1020	1456	1426.47	1.47	-14006	1467	1461	1456	1450	1445	1464	1453	355	436	500	1100	1	1	71047521	1010	94.80	1.21	12	0.41	15.00	1174.00	1990	20231108	-28.54	1410	20240904	0.85	1920	-25.94	20240104	1410	0.85	20240904	1990	-28.54	20231108	1410	0.85	20240904	3.13	N	002700	500	355 억	1045349	N	N	19	N	N
111	20240904	110128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1428	-28	5	-1.92	237182443	165804	129.75	1430	1444	1428	1892	1020	1456	1430.50	1.47	-22075	1467	1461	1456	1450	1445	1464	1453	355	436	500	1100	1	1	71047521	1015	95.20	1.22	12	0.23	15.00	1174.00	1990	20231108	-28.24	1419	20240806	0.63	1920	-25.62	20240104	1419	0.63	20240806	1990	-28.24	20231108	1419	0.63	20240806	3.13	N	002700	500	355 억	1045349	N	N	19	N	N
112	20240904	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1431	-25	5	-1.72	175323229	122541	95.89	1430	1444	1429	1892	1020	1456	1430.73	1.47	-17650	1467	1461	1456	1450	1445	1464	1453	355	436	500	1100	1	1	71047521	1017	95.40	1.22	12	0.17	15.00	1174.00	1990	20231108	-28.09	1419	20240806	0.85	1920	-25.47	20240104	1419	0.85	20240806	1990	-28.09	20231108	1419	0.85	20240806	3.13	N	002700	500	355 억	1045349	N	N	19	N	N
113	20240904	090130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1443	-13	5	-0.89	13394901	9362	7.33	1430	1444	1430	1892	1020	1456	1430.77	1.47	2481	1467	1461	1456	1450	1445	1464	1453	355	436	500	1100	1	1	71047521	1025	96.20	1.23	12	0.01	15.00	1174.00	1990	20231108	-27.49	1419	20240806	1.69	1920	-24.84	20240104	1419	1.69	20240806	1990	-27.49	20231108	1419	1.69	20240806	3.13	N	002700	500	355 억	1045349	N	N	19	N	N
114	20240903	160128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1456	3	2	0.21	185958003	127703	80.04	1452	1462	1451	1888	1018	1453	1456.18	1.44	21373	1476	1464	1458	1446	1440	1461	1443	355	435	500	1100	1	1	71047521	1034	97.07	1.24	12	0.18	15.00	1174.00	1990	20231108	-26.83	1419	20240806	2.61	1920	-24.17	20240104	1419	2.61	20240806	1990	-26.83	20231108	1419	2.61	20240806	3.12	N	002700	500	355 억	1020298	N	N	19	N	N
115	20240903	150129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1456	3	2	0.21	160527105	110228	69.08	1452	1462	1451	1888	1018	1453	1456.32	1.44	22279	1476	1464	1458	1446	1440	1461	1443	355	435	500	1100	1	1	71047521	1034	97.07	1.24	12	0.16	15.00	1174.00	1990	20231108	-26.83	1419	20240806	2.61	1920	-24.17	20240104	1419	2.61	20240806	1990	-26.83	20231108	1419	2.61	20240806	3.12	N	002700	500	355 억	1020298	N	N	5	N	N
116	20240903	140129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1456	3	2	0.21	135096857	92763	58.14	1452	1462	1451	1888	1018	1453	1456.37	1.44	19861	1476	1464	1458	1446	1440	1461	1443	355	435	500	1100	1	1	71047521	1034	97.07	1.24	12	0.13	15.00	1174.00	1990	20231108	-26.83	1419	20240806	2.61	1920	-24.17	20240104	1419	2.61	20240806	1990	-26.83	20231108	1419	2.61	20240806	3.12	N	002700	500	355 억	1020298	N	N	5	N	N
117	20240903	130129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1459	6	2	0.41	120969195	83059	52.06	1452	1462	1451	1888	1018	1453	1456.42	1.44	18975	1476	1464	1458	1446	1440	1461	1443	355	435	500	1100	1	1	71047521	1037	97.27	1.24	12	0.12	15.00	1174.00	1990	20231108	-26.68	1419	20240806	2.82	1920	-24.01	20240104	1419	2.82	20240806	1990	-26.68	20231108	1419	2.82	20240806	3.12	N	002700	500	355 억	1020298	N	N	5	N	N
118	20240903	120128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1462	9	2	0.62	98623007	67734	42.45	1452	1462	1451	1888	1018	1453	1456.03	1.44	10172	1476	1464	1458	1446	1440	1461	1443	355	435	500	1100	1	1	71047521	1039	97.47	1.25	12	0.10	15.00	1174.00	1990	20231108	-26.53	1419	20240806	3.03	1920	-23.85	20240104	1419	3.03	20240806	1990	-26.53	20231108	1419	3.03	20240806	3.12	N	002700	500	355 억	1020298	N	N	5	N	N
119	20240903	110128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1457	4	2	0.28	67054517	46095	28.89	1452	1460	1451	1888	1018	1453	1454.70	1.44	5839	1476	1464	1458	1446	1440	1461	1443	355	435	500	1100	1	1	71047521	1035	97.13	1.24	12	0.06	15.00	1174.00	1990	20231108	-26.78	1419	20240806	2.68	1920	-24.11	20240104	1419	2.68	20240806	1990	-26.78	20231108	1419	2.68	20240806	3.12	N	002700	500	355 억	1020298	N	N	5	N	N
120	20240903	100128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1458	5	2	0.34	56990632	39185	24.56	1452	1460	1451	1888	1018	1453	1454.40	1.44	3686	1476	1464	1458	1446	1440	1461	1443	355	435	500	1100	1	1	71047521	1036	97.20	1.24	12	0.06	15.00	1174.00	1990	20231108	-26.73	1419	20240806	2.75	1920	-24.06	20240104	1419	2.75	20240806	1990	-26.73	20231108	1419	2.75	20240806	3.12	N	002700	500	355 억	1020298	N	N	5	N	N
121	20240903	090128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1452	-1	5	-0.07	7819020	5385	3.37	1452	1452	1452	1888	1018	1453	1452.00	1.44	388	1476	1464	1458	1446	1440	1461	1443	355	435	500	1100	1	1	71047521	1032	96.80	1.24	12	0.01	15.00	1174.00	1990	20231108	-27.04	1419	20240806	2.33	1920	-24.38	20240104	1419	2.33	20240806	1990	-27.04	20231108	1419	2.33	20240806	3.12	N	002700	500	355 억	1020298	N	N	5	N	N
122	20240902	160128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1453	-12	5	-0.82	227972237	156520	156.83	1465	1470	1452	1904	1026	1465	1456.51	1.45	-11029	1481	1473	1467	1459	1453	1472	1458	355	439	500	1110	1	1	71047521	1032	96.87	1.24	12	0.22	15.00	1174.00	1990	20231108	-26.98	1419	20240806	2.40	1920	-24.32	20240104	1419	2.40	20240806	1990	-26.98	20231108	1419	2.40	20240806	3.08	N	002700	500	355 억	1029420	N	N	5	N	N
123	20240902	150128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1457	-8	5	-0.55	213851149	146804	147.10	1465	1470	1452	1904	1026	1465	1456.71	1.45	-10750	1481	1473	1467	1459	1453	1472	1458	355	439	500	1110	1	1	71047521	1035	97.13	1.24	12	0.21	15.00	1174.00	1990	20231108	-26.78	1419	20240806	2.68	1920	-24.11	20240104	1419	2.68	20240806	1990	-26.78	20231108	1419	2.68	20240806	3.08	N	002700	500	355 억	1029420	N	N	12	N	N
124	20240902	140128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1458	-7	5	-0.48	172848474	118608	118.84	1465	1470	1452	1904	1026	1465	1457.31	1.45	-10750	1481	1473	1467	1459	1453	1472	1458	355	439	500	1110	1	1	71047521	1036	97.20	1.24	12	0.17	15.00	1174.00	1990	20231108	-26.73	1419	20240806	2.75	1920	-24.06	20240104	1419	2.75	20240806	1990	-26.73	20231108	1419	2.75	20240806	3.08	N	002700	500	355 억	1029420	N	N	12	N	N
125	20240902	130129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1458	-7	5	-0.48	168689581	115754	115.98	1465	1470	1452	1904	1026	1465	1457.31	1.45	-11169	1481	1473	1467	1459	1453	1472	1458	355	439	500	1110	1	1	71047521	1036	97.20	1.24	12	0.16	15.00	1174.00	1990	20231108	-26.73	1419	20240806	2.75	1920	-24.06	20240104	1419	2.75	20240806	1990	-26.73	20231108	1419	2.75	20240806	3.08	N	002700	500	355 억	1029420	N	N	12	N	N
126	20240902	120129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1455	-10	5	-0.68	152737133	104821	105.03	1465	1470	1452	1904	1026	1465	1457.12	1.45	-9169	1481	1473	1467	1459	1453	1472	1458	355	439	500	1110	1	1	71047521	1034	97.00	1.24	12	0.15	15.00	1174.00	1990	20231108	-26.88	1419	20240806	2.54	1920	-24.22	20240104	1419	2.54	20240806	1990	-26.88	20231108	1419	2.54	20240806	3.08	N	002700	500	355 억	1029420	N	N	12	N	N
127	20240902	110128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1454	-11	5	-0.75	134259672	92123	92.31	1465	1470	1452	1904	1026	1465	1457.40	1.45	-5499	1481	1473	1467	1459	1453	1472	1458	355	439	500	1110	1	1	71047521	1033	96.93	1.24	12	0.13	15.00	1174.00	1990	20231108	-26.93	1419	20240806	2.47	1920	-24.27	20240104	1419	2.47	20240806	1990	-26.93	20231108	1419	2.47	20240806	3.08	N	002700	500	355 억	1029420	N	N	12	N	N
128	20240902	100128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1460	-5	5	-0.34	96907392	66454	66.59	1465	1470	1452	1904	1026	1465	1458.26	1.45	-4887	1481	1473	1467	1459	1453	1472	1458	355	439	500	1110	1	1	71047521	1037	97.33	1.24	12	0.09	15.00	1174.00	1990	20231108	-26.63	1419	20240806	2.89	1920	-23.96	20240104	1419	2.89	20240806	1990	-26.63	20231108	1419	2.89	20240806	3.08	N	002700	500	355 억	1029420	N	N	12	N	N
129	20240902	090127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1470	5	2	0.34	4774475	3259	3.27	1465	1470	1465	1904	1026	1465	1465.01	1.45	44	1481	1473	1467	1459	1453	1472	1458	355	439	500	1110	1	1	71047521	1044	98.00	1.25	12	0.00	15.00	1174.00	1990	20231108	-26.13	1419	20240806	3.59	1920	-23.44	20240104	1419	3.59	20240806	1990	-26.13	20231108	1419	3.59	20240806	3.08	N	002700	500	355 억	1029420	N	N	12	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History