KissMeData/002700/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	20231130	160138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	3	2	0.16	191542767	101114	55.84	1895	1897	1890	2460	1326	1894	1894.31	2.71	19839	1905	1899	1891	1885	1877	1902	1888	355	566	500	1430	1	1	71047521	1348	126.47	1.62	12	0.14	15.00	1169.00	2240	20230516	-15.31	1651	20230726	14.90	2240	-15.31	20230516	1651	14.90	20230726	2240	-15.31	20230516	1651	14.90	20230726	3.36	N	002700	500	355 억	1928771	N	N	0	N	N
3	20231130	150138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	3	2	0.16	167876871	88634	48.95	1895	1897	1890	2460	1326	1894	1894.05	2.71	16245	1905	1899	1891	1885	1877	1902	1888	355	566	500	1430	1	1	71047521	1348	126.47	1.62	12	0.12	15.00	1169.00	2240	20230516	-15.31	1651	20230726	14.90	2240	-15.31	20230516	1651	14.90	20230726	2240	-15.31	20230516	1651	14.90	20230726	3.36	N	002700	500	355 억	1928771	N	N	0	N	N
4	20231130	140138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	3	2	0.16	158741554	83815	46.29	1895	1897	1890	2460	1326	1894	1893.95	2.71	14882	1905	1899	1891	1885	1877	1902	1888	355	566	500	1430	1	1	71047521	1348	126.47	1.62	12	0.12	15.00	1169.00	2240	20230516	-15.31	1651	20230726	14.90	2240	-15.31	20230516	1651	14.90	20230726	2240	-15.31	20230516	1651	14.90	20230726	3.36	N	002700	500	355 억	1928771	N	N	0	N	N
5	20231130	130137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1896	2	2	0.11	125543599	66291	36.61	1895	1897	1890	2460	1326	1894	1893.83	2.71	10240	1905	1899	1891	1885	1877	1902	1888	355	566	500	1430	1	1	71047521	1347	126.40	1.62	12	0.09	15.00	1169.00	2240	20230516	-15.36	1651	20230726	14.84	2240	-15.36	20230516	1651	14.84	20230726	2240	-15.36	20230516	1651	14.84	20230726	3.36	N	002700	500	355 억	1928771	N	N	0	N	N
6	20231130	120139	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	1	2	0.05	108431201	57261	31.62	1895	1897	1890	2460	1326	1894	1893.63	2.71	9646	1905	1899	1891	1885	1877	1902	1888	355	566	500	1430	1	1	71047521	1346	126.33	1.62	12	0.08	15.00	1169.00	2240	20230516	-15.40	1651	20230726	14.78	2240	-15.40	20230516	1651	14.78	20230726	2240	-15.40	20230516	1651	14.78	20230726	3.36	N	002700	500	355 억	1928771	N	N	0	N	N
7	20231130	110137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	1	2	0.05	79995371	42251	23.33	1895	1897	1890	2460	1326	1894	1893.34	2.71	6440	1905	1899	1891	1885	1877	1902	1888	355	566	500	1430	1	1	71047521	1346	126.33	1.62	12	0.06	15.00	1169.00	2240	20230516	-15.40	1651	20230726	14.78	2240	-15.40	20230516	1651	14.78	20230726	2240	-15.40	20230516	1651	14.78	20230726	3.36	N	002700	500	355 억	1928771	N	N	0	N	N
8	20231130	100138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	-1	5	-0.05	61635000	32559	17.98	1895	1897	1890	2460	1326	1894	1893.02	2.71	2098	1905	1899	1891	1885	1877	1902	1888	355	566	500	1430	1	1	71047521	1345	126.20	1.62	12	0.05	15.00	1169.00	2240	20230516	-15.49	1651	20230726	14.66	2240	-15.49	20230516	1651	14.66	20230726	2240	-15.49	20230516	1651	14.66	20230726	3.36	N	002700	500	355 억	1928771	N	N	0	N	N
9	20231130	090138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1896	2	2	0.11	1284977	678	0.37	1895	1897	1895	2460	1326	1894	1895.25	2.71	293	1905	1899	1891	1885	1877	1902	1888	355	566	500	1430	1	1	71047521	1347	126.40	1.62	12	0.00	15.00	1169.00	2240	20230516	-15.36	1651	20230726	14.84	2240	-15.36	20230516	1651	14.84	20230726	2240	-15.36	20230516	1651	14.84	20230726	3.36	N	002700	500	355 억	1928771	N	N	0	N	N
10	20231129	160137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1894	3	2	0.16	341823637	180681	45.26	1887	1897	1883	2455	1324	1891	1891.86	2.65	40433	1904	1897	1886	1879	1868	1901	1883	355	564	500	1430	1	1	71047521	1346	126.27	1.62	12	0.25	15.00	1169.00	2240	20230516	-15.45	1651	20230726	14.72	2240	-15.45	20230516	1651	14.72	20230726	2240	-15.45	20230516	1651	14.72	20230726	3.22	N	002700	500	355 억	1882739	N	N	1	N	N
11	20231129	150137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1894	3	2	0.16	271792743	143687	35.99	1887	1897	1883	2455	1324	1891	1891.56	2.65	39182	1904	1897	1886	1879	1868	1901	1883	355	564	500	1430	1	1	71047521	1346	126.27	1.62	12	0.20	15.00	1169.00	2240	20230516	-15.45	1651	20230726	14.72	2240	-15.45	20230516	1651	14.72	20230726	2240	-15.45	20230516	1651	14.72	20230726	3.22	N	002700	500	355 억	1882739	N	N	1	N	N
12	20231129	140137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	2	2	0.11	249288934	131794	33.01	1887	1897	1883	2455	1324	1891	1891.50	2.65	39099	1904	1897	1886	1879	1868	1901	1883	355	564	500	1430	1	1	71047521	1345	126.20	1.62	12	0.19	15.00	1169.00	2240	20230516	-15.49	1651	20230726	14.66	2240	-15.49	20230516	1651	14.66	20230726	2240	-15.49	20230516	1651	14.66	20230726	3.22	N	002700	500	355 억	1882739	N	N	1	N	N
13	20231129	130139	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1892	1	2	0.05	231728575	122519	30.69	1887	1897	1883	2455	1324	1891	1891.37	2.65	37978	1904	1897	1886	1879	1868	1901	1883	355	564	500	1430	1	1	71047521	1344	126.13	1.62	12	0.17	15.00	1169.00	2240	20230516	-15.54	1651	20230726	14.60	2240	-15.54	20230516	1651	14.60	20230726	2240	-15.54	20230516	1651	14.60	20230726	3.22	N	002700	500	355 억	1882739	N	N	1	N	N
14	20231129	120137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1894	3	2	0.16	205620625	108725	27.24	1887	1897	1883	2455	1324	1891	1891.20	2.65	37503	1904	1897	1886	1879	1868	1901	1883	355	564	500	1430	1	1	71047521	1346	126.27	1.62	12	0.15	15.00	1169.00	2240	20230516	-15.45	1651	20230726	14.72	2240	-15.45	20230516	1651	14.72	20230726	2240	-15.45	20230516	1651	14.72	20230726	3.22	N	002700	500	355 억	1882739	N	N	1	N	N
15	20231129	110137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	4	2	0.21	196437847	103876	26.02	1887	1897	1883	2455	1324	1891	1891.08	2.65	37232	1904	1897	1886	1879	1868	1901	1883	355	564	500	1430	1	1	71047521	1346	126.33	1.62	12	0.15	15.00	1169.00	2240	20230516	-15.40	1651	20230726	14.78	2240	-15.40	20230516	1651	14.78	20230726	2240	-15.40	20230516	1651	14.78	20230726	3.22	N	002700	500	355 억	1882739	N	N	1	N	N
16	20231129	100137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	2	2	0.11	153181650	81037	20.30	1887	1897	1883	2455	1324	1891	1890.27	2.65	34956	1904	1897	1886	1879	1868	1901	1883	355	564	500	1430	1	1	71047521	1345	126.20	1.62	12	0.11	15.00	1169.00	2240	20230516	-15.49	1651	20230726	14.66	2240	-15.49	20230516	1651	14.66	20230726	2240	-15.49	20230516	1651	14.66	20230726	3.22	N	002700	500	355 억	1882739	N	N	1	N	N
17	20231129	090136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1890	-1	5	-0.05	1099089	582	0.15	1887	1890	1887	2455	1324	1891	1888.47	2.65	-38	1904	1897	1886	1879	1868	1901	1883	355	564	500	1430	1	1	71047521	1343	126.00	1.62	12	0.00	15.00	1169.00	2240	20230516	-15.62	1651	20230726	14.48	2240	-15.62	20230516	1651	14.48	20230726	2240	-15.62	20230516	1651	14.48	20230726	3.22	N	002700	500	355 억	1882739	N	N	1	N	N
18	20231128	160138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1891	10	2	0.53	733665303	389761	88.04	1881	1893	1875	2445	1317	1881	1882.35	2.56	74341	1906	1893	1883	1870	1860	1888	1865	355	564	500	1420	1	1	71047521	1344	126.07	1.62	12	0.55	15.00	1169.00	2240	20230516	-15.58	1651	20230726	14.54	2240	-15.58	20230516	1651	14.54	20230726	2240	-15.58	20230516	1651	14.54	20230726	3.19	N	002700	500	355 억	1815818	N	N	1	N	N
19	20231128	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1890	9	2	0.48	694628638	369100	83.38	1881	1891	1875	2445	1317	1881	1881.95	2.56	69880	1906	1893	1883	1870	1860	1888	1865	355	564	500	1420	1	1	71047521	1343	126.00	1.62	12	0.52	15.00	1169.00	2240	20230516	-15.62	1651	20230726	14.48	2240	-15.62	20230516	1651	14.48	20230726	2240	-15.62	20230516	1651	14.48	20230726	3.19	N	002700	500	355 억	1815818	N	N	0	N	N
20	20231128	140136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	6	2	0.32	609454238	323998	73.19	1881	1890	1875	2445	1317	1881	1881.04	2.56	63644	1906	1893	1883	1870	1860	1888	1865	355	564	500	1420	1	1	71047521	1341	125.80	1.61	12	0.46	15.00	1169.00	2240	20230516	-15.76	1651	20230726	14.29	2240	-15.76	20230516	1651	14.29	20230726	2240	-15.76	20230516	1651	14.29	20230726	3.19	N	002700	500	355 억	1815818	N	N	0	N	N
21	20231128	130137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	-1	5	-0.05	400960626	213314	48.19	1881	1890	1875	2445	1317	1881	1879.67	2.56	53207	1906	1893	1883	1870	1860	1888	1865	355	564	500	1420	1	1	71047521	1336	125.33	1.61	12	0.30	15.00	1169.00	2240	20230516	-16.07	1651	20230726	13.87	2240	-16.07	20230516	1651	13.87	20230726	2240	-16.07	20230516	1651	13.87	20230726	3.19	N	002700	500	355 억	1815818	N	N	0	N	N
22	20231128	120137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1881	0	3	0.00	360975748	192049	43.38	1881	1890	1875	2445	1317	1881	1879.60	2.56	55092	1906	1893	1883	1870	1860	1888	1865	355	564	500	1420	1	1	71047521	1336	125.40	1.61	12	0.27	15.00	1169.00	2240	20230516	-16.03	1651	20230726	13.93	2240	-16.03	20230516	1651	13.93	20230726	2240	-16.03	20230516	1651	13.93	20230726	3.19	N	002700	500	355 억	1815818	N	N	0	N	N
23	20231128	110137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	1	2	0.05	264652763	140874	31.82	1881	1890	1875	2445	1317	1881	1878.65	2.56	31948	1906	1893	1883	1870	1860	1888	1865	355	564	500	1420	1	1	71047521	1337	125.47	1.61	12	0.20	15.00	1169.00	2240	20230516	-15.98	1651	20230726	13.99	2240	-15.98	20230516	1651	13.99	20230726	2240	-15.98	20230516	1651	13.99	20230726	3.19	N	002700	500	355 억	1815818	N	N	0	N	N
24	20231128	100136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1875	-6	5	-0.32	156307109	83157	18.78	1881	1890	1875	2445	1317	1881	1879.66	2.56	-7558	1906	1893	1883	1870	1860	1888	1865	355	564	500	1420	1	1	71047521	1332	125.00	1.60	12	0.12	15.00	1169.00	2240	20230516	-16.29	1651	20230726	13.57	2240	-16.29	20230516	1651	13.57	20230726	2240	-16.29	20230516	1651	13.57	20230726	3.19	N	002700	500	355 억	1815818	N	N	0	N	N
25	20231128	090136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1878	-3	5	-0.16	1613712	858	0.19	1881	1884	1878	2445	1317	1881	1880.78	2.56	-35	1906	1893	1883	1870	1860	1888	1865	355	564	500	1420	1	1	71047521	1334	125.20	1.61	12	0.00	15.00	1169.00	2240	20230516	-16.16	1651	20230726	13.75	2240	-16.16	20230516	1651	13.75	20230726	2240	-16.16	20230516	1651	13.75	20230726	3.19	N	002700	500	355 억	1815818	N	N	0	N	N
26	20231127	160138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1881	-16	5	-0.84	831205975	441901	174.78	1896	1896	1873	2465	1328	1897	1880.98	2.72	-107681	1917	1906	1894	1883	1871	1901	1878	355	568	500	1440	1	1	71047521	1336	125.40	1.61	12	0.62	15.00	1169.00	2240	20230516	-16.03	1651	20230726	13.93	2240	-16.03	20230516	1651	13.93	20230726	2240	-16.03	20230516	1651	13.93	20230726	3.14	N	002700	500	355 억	1929478	N	N	0	N	N
27	20231127	150136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1878	-19	5	-1.00	752047908	399792	158.12	1896	1896	1873	2465	1328	1897	1881.10	2.72	-108743	1917	1906	1894	1883	1871	1901	1878	355	568	500	1440	1	1	71047521	1334	125.20	1.61	12	0.56	15.00	1169.00	2240	20230516	-16.16	1651	20230726	13.75	2240	-16.16	20230516	1651	13.75	20230726	2240	-16.16	20230516	1651	13.75	20230726	3.14	N	002700	500	355 억	1929478	N	N	0	N	N
28	20231127	140137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1879	-18	5	-0.95	664618408	353224	139.70	1896	1896	1873	2465	1328	1897	1881.58	2.72	-106495	1917	1906	1894	1883	1871	1901	1878	355	568	500	1440	1	1	71047521	1335	125.27	1.61	12	0.50	15.00	1169.00	2240	20230516	-16.12	1651	20230726	13.81	2240	-16.12	20230516	1651	13.81	20230726	2240	-16.12	20230516	1651	13.81	20230726	3.14	N	002700	500	355 억	1929478	N	N	0	N	N
29	20231127	130137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	-24	5	-1.27	615555072	327105	129.37	1896	1896	1873	2465	1328	1897	1881.83	2.72	-103074	1917	1906	1894	1883	1871	1901	1878	355	568	500	1440	1	1	71047521	1331	124.87	1.60	12	0.46	15.00	1169.00	2240	20230516	-16.38	1651	20230726	13.45	2240	-16.38	20230516	1651	13.45	20230726	2240	-16.38	20230516	1651	13.45	20230726	3.14	N	002700	500	355 억	1929478	N	N	0	N	N
30	20231127	120137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1883	-14	5	-0.74	455073962	241674	95.58	1896	1896	1878	2465	1328	1897	1883.01	2.72	-54394	1917	1906	1894	1883	1871	1901	1878	355	568	500	1440	1	1	71047521	1338	125.53	1.61	12	0.34	15.00	1169.00	2240	20230516	-15.94	1651	20230726	14.05	2240	-15.94	20230516	1651	14.05	20230726	2240	-15.94	20230516	1651	14.05	20230726	3.14	N	002700	500	355 억	1929478	N	N	0	N	N
31	20231127	110136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1883	-14	5	-0.74	408079790	216682	85.70	1896	1896	1878	2465	1328	1897	1883.31	2.72	-50695	1917	1906	1894	1883	1871	1901	1878	355	568	500	1440	1	1	71047521	1338	125.53	1.61	12	0.30	15.00	1169.00	2240	20230516	-15.94	1651	20230726	14.05	2240	-15.94	20230516	1651	14.05	20230726	2240	-15.94	20230516	1651	14.05	20230726	3.14	N	002700	500	355 억	1929478	N	N	0	N	N
32	20231127	100136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1881	-16	5	-0.84	279014393	148045	58.55	1896	1896	1879	2465	1328	1897	1884.66	2.72	-36943	1917	1906	1894	1883	1871	1901	1878	355	568	500	1440	1	1	71047521	1336	125.40	1.61	12	0.21	15.00	1169.00	2240	20230516	-16.03	1651	20230726	13.93	2240	-16.03	20230516	1651	13.93	20230726	2240	-16.03	20230516	1651	13.93	20230726	3.14	N	002700	500	355 억	1929478	N	N	0	N	N
33	20231127	090135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	-10	5	-0.53	14652531	7736	3.06	1896	1896	1887	2465	1328	1897	1894.07	2.72	-1290	1917	1906	1894	1883	1871	1901	1878	355	568	500	1440	1	1	71047521	1341	125.80	1.61	12	0.01	15.00	1169.00	2240	20230516	-15.76	1651	20230726	14.29	2240	-15.76	20230516	1651	14.29	20230726	2240	-15.76	20230516	1651	14.29	20230726	3.14	N	002700	500	355 억	1929478	N	N	0	N	N
34	20231124	160136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	-8	5	-0.42	474339537	250840	80.19	1904	1905	1882	2475	1334	1905	1891.00	2.81	-58686	1918	1911	1904	1897	1890	1908	1894	355	570	500	1440	1	1	71047521	1348	126.47	1.62	12	0.35	15.00	1169.00	2240	20230516	-15.31	1651	20230726	14.90	2240	-15.31	20230516	1651	14.90	20230726	2240	-15.31	20230516	1651	14.90	20230726	3.17	N	002700	500	355 억	1995020	N	N	0	N	N
35	20231124	150137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	-18	5	-0.94	417853785	221006	70.65	1904	1905	1882	2475	1334	1905	1890.69	2.81	-53165	1918	1911	1904	1897	1890	1908	1894	355	570	500	1440	1	1	71047521	1341	125.80	1.61	12	0.31	15.00	1169.00	2240	20230516	-15.76	1651	20230726	14.29	2240	-15.76	20230516	1651	14.29	20230726	2240	-15.76	20230516	1651	14.29	20230726	3.17	N	002700	500	355 억	1995020	N	N	0	N	N
36	20231124	140136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1888	-17	5	-0.89	335504635	177400	56.71	1904	1905	1882	2475	1334	1905	1891.23	2.81	-39899	1918	1911	1904	1897	1890	1908	1894	355	570	500	1440	1	1	71047521	1341	125.87	1.62	12	0.25	15.00	1169.00	2240	20230516	-15.71	1651	20230726	14.35	2240	-15.71	20230516	1651	14.35	20230726	2240	-15.71	20230516	1651	14.35	20230726	3.17	N	002700	500	355 억	1995020	N	N	0	N	N
37	20231124	130136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1889	-16	5	-0.84	306954355	162282	51.88	1904	1905	1882	2475	1334	1905	1891.49	2.81	-37289	1918	1911	1904	1897	1890	1908	1894	355	570	500	1440	1	1	71047521	1342	125.93	1.62	12	0.23	15.00	1169.00	2240	20230516	-15.67	1651	20230726	14.42	2240	-15.67	20230516	1651	14.42	20230726	2240	-15.67	20230516	1651	14.42	20230726	3.17	N	002700	500	355 억	1995020	N	N	0	N	N
38	20231124	120137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1886	-19	5	-1.00	271340805	143428	45.85	1904	1905	1882	2475	1334	1905	1891.83	2.81	-36152	1918	1911	1904	1897	1890	1908	1894	355	570	500	1440	1	1	71047521	1340	125.73	1.61	12	0.20	15.00	1169.00	2240	20230516	-15.80	1651	20230726	14.23	2240	-15.80	20230516	1651	14.23	20230726	2240	-15.80	20230516	1651	14.23	20230726	3.17	N	002700	500	355 억	1995020	N	N	0	N	N
39	20231124	110137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	-12	5	-0.63	225891780	119356	38.16	1904	1905	1882	2475	1334	1905	1892.59	2.81	-27375	1918	1911	1904	1897	1890	1908	1894	355	570	500	1440	1	1	71047521	1345	126.20	1.62	12	0.17	15.00	1169.00	2240	20230516	-15.49	1651	20230726	14.66	2240	-15.49	20230516	1651	14.66	20230726	2240	-15.49	20230516	1651	14.66	20230726	3.17	N	002700	500	355 억	1995020	N	N	0	N	N
40	20231124	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	-18	5	-0.94	173531388	91647	29.30	1904	1905	1882	2475	1334	1905	1893.48	2.81	-23417	1918	1911	1904	1897	1890	1908	1894	355	570	500	1440	1	1	71047521	1341	125.80	1.61	12	0.13	15.00	1169.00	2240	20230516	-15.76	1651	20230726	14.29	2240	-15.76	20230516	1651	14.29	20230726	2240	-15.76	20230516	1651	14.29	20230726	3.17	N	002700	500	355 억	1995020	N	N	0	N	N
41	20231124	090135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	-1	5	-0.05	21401306	11240	3.59	1904	1905	1903	2475	1334	1905	1904.03	2.81	-4204	1918	1911	1904	1897	1890	1908	1894	355	570	500	1440	1	1	71047521	1353	126.93	1.63	12	0.02	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	2240	-15.00	20230516	1651	15.32	20230726	2240	-15.00	20230516	1651	15.32	20230726	3.17	N	002700	500	355 억	1995020	N	N	0	N	N
42	20231123	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1905	1	2	0.05	594474984	312585	69.05	1906	1911	1897	2475	1333	1904	1901.80	2.86	-36020	1924	1913	1900	1889	1876	1919	1895	355	571	500	1440	1	1	71047521	1353	127.00	1.63	12	0.44	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	2240	-14.96	20230516	1651	15.38	20230726	2240	-14.96	20230516	1651	15.38	20230726	3.25	N	002700	500	355 억	2029409	N	N	4	N	N
43	20231123	150137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	-4	5	-0.21	526020639	276597	61.10	1906	1911	1897	2475	1333	1904	1901.76	2.86	-36217	1924	1913	1900	1889	1876	1919	1895	355	571	500	1440	1	1	71047521	1350	126.67	1.63	12	0.39	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	2240	-15.18	20230516	1651	15.08	20230726	2240	-15.18	20230516	1651	15.08	20230726	3.25	N	002700	500	355 억	2029409	N	N	4	N	N
44	20231123	140137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1902	-2	5	-0.11	265035985	139244	30.76	1906	1911	1900	2475	1333	1904	1903.39	2.86	-12029	1924	1913	1900	1889	1876	1919	1895	355	571	500	1440	1	1	71047521	1351	126.80	1.63	12	0.20	15.00	1169.00	2240	20230516	-15.09	1651	20230726	15.20	2240	-15.09	20230516	1651	15.20	20230726	2240	-15.09	20230516	1651	15.20	20230726	3.25	N	002700	500	355 억	2029409	N	N	4	N	N
45	20231123	130136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	0	3	0.00	228726500	120158	26.54	1906	1911	1900	2475	1333	1904	1903.55	2.86	-8919	1924	1913	1900	1889	1876	1919	1895	355	571	500	1440	1	1	71047521	1353	126.93	1.63	12	0.17	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	2240	-15.00	20230516	1651	15.32	20230726	2240	-15.00	20230516	1651	15.32	20230726	3.25	N	002700	500	355 억	2029409	N	N	4	N	N
46	20231123	120135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	-1	5	-0.05	198872385	104472	23.08	1906	1911	1900	2475	1333	1904	1903.60	2.86	-4026	1924	1913	1900	1889	1876	1919	1895	355	571	500	1440	1	1	71047521	1352	126.87	1.63	12	0.15	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	2240	-15.04	20230516	1651	15.26	20230726	2240	-15.04	20230516	1651	15.26	20230726	3.25	N	002700	500	355 억	2029409	N	N	4	N	N
47	20231123	110136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1905	1	2	0.05	164000583	86156	19.03	1906	1911	1900	2475	1333	1904	1903.53	2.86	2714	1924	1913	1900	1889	1876	1919	1895	355	571	500	1440	1	1	71047521	1353	127.00	1.63	12	0.12	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	2240	-14.96	20230516	1651	15.38	20230726	2240	-14.96	20230516	1651	15.38	20230726	3.25	N	002700	500	355 억	2029409	N	N	4	N	N
48	20231123	100136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	0	3	0.00	77764128	40830	9.02	1906	1911	1902	2475	1333	1904	1904.58	2.86	-561	1924	1913	1900	1889	1876	1919	1895	355	571	500	1440	1	1	71047521	1353	126.93	1.63	12	0.06	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	2240	-15.00	20230516	1651	15.32	20230726	2240	-15.00	20230516	1651	15.32	20230726	3.25	N	002700	500	355 억	2029409	N	N	4	N	N
49	20231123	090136	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1910	6	2	0.32	3439289	1804	0.40	1906	1911	1906	2475	1333	1904	1906.48	2.86	-117	1924	1913	1900	1889	1876	1919	1895	355	571	500	1440	1	1	71047521	1357	127.33	1.63	12	0.00	15.00	1169.00	2240	20230516	-14.73	1651	20230726	15.69	2240	-14.73	20230516	1651	15.69	20230726	2240	-14.73	20230516	1651	15.69	20230726	3.25	N	002700	500	355 억	2029409	N	N	4	N	N
50	20231122	160133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	13	2	0.69	860113041	452320	153.01	1890	1911	1887	2455	1324	1891	1901.56	2.74	66178	1898	1894	1887	1883	1876	1896	1885	355	564	500	1430	1	1	71047521	1353	126.93	1.63	12	0.64	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	2240	-15.00	20230516	1651	15.32	20230726	2240	-15.00	20230516	1651	15.32	20230726	3.33	N	002700	500	355 억	1945691	N	N	4	N	N
51	20231122	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	12	2	0.63	815459196	428866	145.07	1890	1911	1887	2455	1324	1891	1901.44	2.74	62143	1898	1894	1887	1883	1876	1896	1885	355	564	500	1430	1	1	71047521	1352	126.87	1.63	12	0.60	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	2240	-15.04	20230516	1651	15.26	20230726	2240	-15.04	20230516	1651	15.26	20230726	3.33	N	002700	500	355 억	1945691	N	N	6	N	N
52	20231122	140133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1902	11	2	0.58	758890450	399132	135.01	1890	1911	1887	2455	1324	1891	1901.36	2.74	59438	1898	1894	1887	1883	1876	1896	1885	355	564	500	1430	1	1	71047521	1351	126.80	1.63	12	0.56	15.00	1169.00	2240	20230516	-15.09	1651	20230726	15.20	2240	-15.09	20230516	1651	15.20	20230726	2240	-15.09	20230516	1651	15.20	20230726	3.33	N	002700	500	355 억	1945691	N	N	6	N	N
53	20231122	130139	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1907	16	2	0.85	691022679	363459	122.95	1890	1911	1887	2455	1324	1891	1901.25	2.74	57335	1898	1894	1887	1883	1876	1896	1885	355	564	500	1430	1	1	71047521	1355	127.13	1.63	12	0.51	15.00	1169.00	2240	20230516	-14.87	1651	20230726	15.51	2240	-14.87	20230516	1651	15.51	20230726	2240	-14.87	20230516	1651	15.51	20230726	3.33	N	002700	500	355 억	1945691	N	N	6	N	N
54	20231122	120137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1901	10	2	0.53	600750274	316067	106.92	1890	1911	1887	2455	1324	1891	1900.71	2.74	56381	1898	1894	1887	1883	1876	1896	1885	355	564	500	1430	1	1	71047521	1351	126.73	1.63	12	0.44	15.00	1169.00	2240	20230516	-15.13	1651	20230726	15.14	2240	-15.13	20230516	1651	15.14	20230726	2240	-15.13	20230516	1651	15.14	20230726	3.33	N	002700	500	355 억	1945691	N	N	6	N	N
55	20231122	110140	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	13	2	0.69	532243827	280032	94.73	1890	1911	1887	2455	1324	1891	1900.66	2.74	53035	1898	1894	1887	1883	1876	1896	1885	355	564	500	1430	1	1	71047521	1353	126.93	1.63	12	0.39	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	2240	-15.00	20230516	1651	15.32	20230726	2240	-15.00	20230516	1651	15.32	20230726	3.33	N	002700	500	355 억	1945691	N	N	6	N	N
56	20231122	100137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	13	2	0.69	356458180	187773	63.52	1890	1905	1887	2455	1324	1891	1898.36	2.74	51421	1898	1894	1887	1883	1876	1896	1885	355	564	500	1430	1	1	71047521	1353	126.93	1.63	12	0.26	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	2240	-15.00	20230516	1651	15.32	20230726	2240	-15.00	20230516	1651	15.32	20230726	3.33	N	002700	500	355 억	1945691	N	N	6	N	N
57	20231122	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1888	-3	5	-0.16	16986732	8989	3.04	1890	1890	1888	2455	1324	1891	1889.68	2.74	-805	1898	1894	1887	1883	1876	1896	1885	355	564	500	1430	1	1	71047521	1341	125.87	1.62	12	0.01	15.00	1169.00	2240	20230516	-15.71	1651	20230726	14.35	2240	-15.71	20230516	1651	14.35	20230726	2240	-15.71	20230516	1651	14.35	20230726	3.33	N	002700	500	355 억	1945691	N	N	6	N	N
58	20231121	160135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1891	8	2	0.42	556863126	295272	93.09	1883	1891	1880	2445	1319	1883	1885.91	2.62	82550	1893	1887	1879	1873	1865	1891	1877	355	562	500	1430	1	1	71047521	1344	126.07	1.62	12	0.42	15.00	1169.00	2240	20230516	-15.58	1651	20230726	14.54	2240	-15.58	20230516	1651	14.54	20230726	2240	-15.58	20230516	1651	14.54	20230726	3.38	N	002700	500	355 억	1863141	N	N	6	N	N
59	20231121	150134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1889	6	2	0.32	525776173	278824	87.91	1883	1891	1880	2445	1319	1883	1885.69	2.62	72877	1893	1887	1879	1873	1865	1891	1877	355	562	500	1430	1	1	71047521	1342	125.93	1.62	12	0.39	15.00	1169.00	2240	20230516	-15.67	1651	20230726	14.42	2240	-15.67	20230516	1651	14.42	20230726	2240	-15.67	20230516	1651	14.42	20230726	3.38	N	002700	500	355 억	1863141	N	N	31	N	N
60	20231121	140133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1890	7	2	0.37	465858222	247099	77.90	1883	1891	1880	2445	1319	1883	1885.31	2.62	68876	1893	1887	1879	1873	1865	1891	1877	355	562	500	1430	1	1	71047521	1343	126.00	1.62	12	0.35	15.00	1169.00	2240	20230516	-15.62	1651	20230726	14.48	2240	-15.62	20230516	1651	14.48	20230726	2240	-15.62	20230516	1651	14.48	20230726	3.38	N	002700	500	355 억	1863141	N	N	31	N	N
61	20231121	130135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1889	6	2	0.32	380556486	201953	63.67	1883	1889	1880	2445	1319	1883	1884.38	2.62	51750	1893	1887	1879	1873	1865	1891	1877	355	562	500	1430	1	1	71047521	1342	125.93	1.62	12	0.28	15.00	1169.00	2240	20230516	-15.67	1651	20230726	14.42	2240	-15.67	20230516	1651	14.42	20230726	2240	-15.67	20230516	1651	14.42	20230726	3.38	N	002700	500	355 억	1863141	N	N	31	N	N
62	20231121	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	4	2	0.21	354327300	188058	59.29	1883	1889	1880	2445	1319	1883	1884.14	2.62	49083	1893	1887	1879	1873	1865	1891	1877	355	562	500	1430	1	1	71047521	1341	125.80	1.61	12	0.26	15.00	1169.00	2240	20230516	-15.76	1651	20230726	14.29	2240	-15.76	20230516	1651	14.29	20230726	2240	-15.76	20230516	1651	14.29	20230726	3.38	N	002700	500	355 억	1863141	N	N	31	N	N
63	20231121	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	4	2	0.21	301398467	160016	50.45	1883	1889	1880	2445	1319	1883	1883.55	2.62	43369	1893	1887	1879	1873	1865	1891	1877	355	562	500	1430	1	1	71047521	1341	125.80	1.61	12	0.23	15.00	1169.00	2240	20230516	-15.76	1651	20230726	14.29	2240	-15.76	20230516	1651	14.29	20230726	2240	-15.76	20230516	1651	14.29	20230726	3.38	N	002700	500	355 억	1863141	N	N	31	N	N
64	20231121	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1881	-2	5	-0.11	163080204	86611	27.31	1883	1885	1880	2445	1319	1883	1882.90	2.62	9543	1893	1887	1879	1873	1865	1891	1877	355	562	500	1430	1	1	71047521	1336	125.40	1.61	12	0.12	15.00	1169.00	2240	20230516	-16.03	1651	20230726	13.93	2240	-16.03	20230516	1651	13.93	20230726	2240	-16.03	20230516	1651	13.93	20230726	3.38	N	002700	500	355 억	1863141	N	N	31	N	N
65	20231121	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	2	2	0.11	2599602	1380	0.44	1883	1885	1883	2445	1319	1883	1883.77	2.62	-72	1893	1887	1879	1873	1865	1891	1877	355	562	500	1430	1	1	71047521	1339	125.67	1.61	12	0.00	15.00	1169.00	2240	20230516	-15.85	1651	20230726	14.17	2240	-15.85	20230516	1651	14.17	20230726	2240	-15.85	20230516	1651	14.17	20230726	3.38	N	002700	500	355 억	1863141	N	N	31	N	N
66	20231120	160133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1883	7	2	0.37	594727742	316419	87.41	1871	1885	1871	2435	1314	1876	1879.55	2.56	53651	1891	1883	1873	1865	1855	1887	1869	355	559	500	1420	1	1	71047521	1338	125.53	1.61	12	0.45	15.00	1169.00	2240	20230516	-15.94	1651	20230726	14.05	2240	-15.94	20230516	1651	14.05	20230726	2240	-15.94	20230516	1651	14.05	20230726	3.37	N	002700	500	355 억	1816357	N	N	31	N	N
67	20231120	150134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	4	2	0.21	511573789	272192	75.19	1871	1885	1871	2435	1314	1876	1879.46	2.56	49611	1891	1883	1873	1865	1855	1887	1869	355	559	500	1420	1	1	71047521	1336	125.33	1.61	12	0.38	15.00	1169.00	2240	20230516	-16.07	1651	20230726	13.87	2240	-16.07	20230516	1651	13.87	20230726	2240	-16.07	20230516	1651	13.87	20230726	3.37	N	002700	500	355 억	1816357	N	N	23	N	N
68	20231120	140134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	6	2	0.32	460300404	244900	67.65	1871	1885	1871	2435	1314	1876	1879.54	2.56	43966	1891	1883	1873	1865	1855	1887	1869	355	559	500	1420	1	1	71047521	1337	125.47	1.61	12	0.34	15.00	1169.00	2240	20230516	-15.98	1651	20230726	13.99	2240	-15.98	20230516	1651	13.99	20230726	2240	-15.98	20230516	1651	13.99	20230726	3.37	N	002700	500	355 억	1816357	N	N	23	N	N
69	20231120	130133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	8	2	0.43	303871205	161763	44.68	1871	1884	1871	2435	1314	1876	1878.50	2.56	35613	1891	1883	1873	1865	1855	1887	1869	355	559	500	1420	1	1	71047521	1339	125.60	1.61	12	0.23	15.00	1169.00	2240	20230516	-15.89	1651	20230726	14.11	2240	-15.89	20230516	1651	14.11	20230726	2240	-15.89	20230516	1651	14.11	20230726	3.37	N	002700	500	355 억	1816357	N	N	23	N	N
70	20231120	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1883	7	2	0.37	260981972	138971	38.39	1871	1883	1871	2435	1314	1876	1877.96	2.56	28183	1891	1883	1873	1865	1855	1887	1869	355	559	500	1420	1	1	71047521	1338	125.53	1.61	12	0.20	15.00	1169.00	2240	20230516	-15.94	1651	20230726	14.05	2240	-15.94	20230516	1651	14.05	20230726	2240	-15.94	20230516	1651	14.05	20230726	3.37	N	002700	500	355 억	1816357	N	N	23	N	N
71	20231120	110133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1883	7	2	0.37	206223822	109871	30.35	1871	1883	1871	2435	1314	1876	1876.96	2.56	19720	1891	1883	1873	1865	1855	1887	1869	355	559	500	1420	1	1	71047521	1338	125.53	1.61	12	0.15	15.00	1169.00	2240	20230516	-15.94	1651	20230726	14.05	2240	-15.94	20230516	1651	14.05	20230726	2240	-15.94	20230516	1651	14.05	20230726	3.37	N	002700	500	355 억	1816357	N	N	23	N	N
72	20231120	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1879	3	2	0.16	131525255	70101	19.36	1871	1881	1871	2435	1314	1876	1876.23	2.56	9785	1891	1883	1873	1865	1855	1887	1869	355	559	500	1420	1	1	71047521	1335	125.27	1.61	12	0.10	15.00	1169.00	2240	20230516	-16.12	1651	20230726	13.81	2240	-16.12	20230516	1651	13.81	20230726	2240	-16.12	20230516	1651	13.81	20230726	3.37	N	002700	500	355 억	1816357	N	N	23	N	N
73	20231120	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1871	-5	5	-0.27	3775686	2018	0.56	1871	1875	1871	2435	1314	1876	1871.00	2.56	-646	1891	1883	1873	1865	1855	1887	1869	355	559	500	1420	1	1	71047521	1329	124.73	1.60	12	0.00	15.00	1169.00	2240	20230516	-16.47	1651	20230726	13.33	2240	-16.47	20230516	1651	13.33	20230726	2240	-16.47	20230516	1651	13.33	20230726	3.37	N	002700	500	355 억	1816357	N	N	23	N	N
74	20231117	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1876	2	2	0.11	672854631	359482	126.93	1873	1881	1863	2435	1312	1874	1871.73	2.49	51229	1885	1879	1871	1865	1857	1882	1868	355	561	500	1420	1	1	71047521	1333	125.07	1.60	12	0.51	15.00	1169.00	2240	20230516	-16.25	1651	20230726	13.63	2240	-16.25	20230516	1651	13.63	20230726	2240	-16.25	20230516	1651	13.63	20230726	3.42	N	002700	500	355 억	1769788	N	N	23	N	N
75	20231117	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1874	0	3	0.00	630557483	336924	118.96	1873	1881	1863	2435	1312	1874	1871.51	2.49	48966	1885	1879	1871	1865	1857	1882	1868	355	561	500	1420	1	1	71047521	1331	124.93	1.60	12	0.47	15.00	1169.00	2240	20230516	-16.34	1651	20230726	13.51	2240	-16.34	20230516	1651	13.51	20230726	2240	-16.34	20230516	1651	13.51	20230726	3.42	N	002700	500	355 억	1769788	N	N	0	N	N
76	20231117	140134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1877	3	2	0.16	524556737	280376	99.00	1873	1881	1863	2435	1312	1874	1870.90	2.49	34875	1885	1879	1871	1865	1857	1882	1868	355	561	500	1420	1	1	71047521	1334	125.13	1.61	12	0.39	15.00	1169.00	2240	20230516	-16.21	1651	20230726	13.69	2240	-16.21	20230516	1651	13.69	20230726	2240	-16.21	20230516	1651	13.69	20230726	3.42	N	002700	500	355 억	1769788	N	N	0	N	N
77	20231117	130135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1875	1	2	0.05	487984576	260873	92.11	1873	1881	1863	2435	1312	1874	1870.58	2.49	30192	1885	1879	1871	1865	1857	1882	1868	355	561	500	1420	1	1	71047521	1332	125.00	1.60	12	0.37	15.00	1169.00	2240	20230516	-16.29	1651	20230726	13.57	2240	-16.29	20230516	1651	13.57	20230726	2240	-16.29	20230516	1651	13.57	20230726	3.42	N	002700	500	355 억	1769788	N	N	0	N	N
78	20231117	120135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	-2	5	-0.11	425460864	227456	80.31	1873	1881	1863	2435	1312	1874	1870.52	2.49	27151	1885	1879	1871	1865	1857	1882	1868	355	561	500	1420	1	1	71047521	1330	124.80	1.60	12	0.32	15.00	1169.00	2240	20230516	-16.43	1651	20230726	13.39	2240	-16.43	20230516	1651	13.39	20230726	2240	-16.43	20230516	1651	13.39	20230726	3.42	N	002700	500	355 억	1769788	N	N	0	N	N
79	20231117	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	-1	5	-0.05	374317334	200102	70.65	1873	1881	1863	2435	1312	1874	1870.63	2.49	24181	1885	1879	1871	1865	1857	1882	1868	355	561	500	1420	1	1	71047521	1331	124.87	1.60	12	0.28	15.00	1169.00	2240	20230516	-16.38	1651	20230726	13.45	2240	-16.38	20230516	1651	13.45	20230726	2240	-16.38	20230516	1651	13.45	20230726	3.42	N	002700	500	355 억	1769788	N	N	0	N	N
80	20231117	100135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1870	-4	5	-0.21	203707270	109035	38.50	1873	1874	1863	2435	1312	1874	1868.27	2.49	2642	1885	1879	1871	1865	1857	1882	1868	355	561	500	1420	1	1	71047521	1329	124.67	1.60	12	0.15	15.00	1169.00	2240	20230516	-16.52	1651	20230726	13.26	2240	-16.52	20230516	1651	13.26	20230726	2240	-16.52	20230516	1651	13.26	20230726	3.42	N	002700	500	355 억	1769788	N	N	0	N	N
81	20231117	090134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1874	0	3	0.00	4901373	2617	0.92	1873	1874	1872	2435	1312	1874	1872.87	2.49	-921	1885	1879	1871	1865	1857	1882	1868	355	561	500	1420	1	1	71047521	1331	124.93	1.60	12	0.00	15.00	1169.00	2240	20230516	-16.34	1651	20230726	13.51	2240	-16.34	20230516	1651	13.51	20230726	2240	-16.34	20230516	1651	13.51	20230726	3.42	N	002700	500	355 억	1769788	N	N	0	N	N
82	20231116	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	0	3	0.00	511812109	273781	48.26	1872	1877	1863	2430	1312	1873	1869.42	2.45	31457	1886	1879	1870	1863	1854	1883	1867	355	557	500	1420	1	1	71047521	1331	124.87	1.60	12	0.39	15.00	1169.00	2240	20230516	-16.38	1651	20230726	13.45	2240	-16.38	20230516	1651	13.45	20230726	2240	-16.38	20230516	1651	13.45	20230726	3.38	N	002700	500	355 억	1737365	N	N	0	N	N
83	20231116	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	0	3	0.00	421540636	225538	39.76	1872	1877	1863	2430	1312	1873	1869.04	2.45	23076	1886	1879	1870	1863	1854	1883	1867	355	557	500	1420	1	1	71047521	1331	124.87	1.60	12	0.32	15.00	1169.00	2240	20230516	-16.38	1651	20230726	13.45	2240	-16.38	20230516	1651	13.45	20230726	2240	-16.38	20230516	1651	13.45	20230726	3.38	N	002700	500	355 억	1737365	N	N	0	N	N
84	20231116	140134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1869	-4	5	-0.21	304342900	162764	28.69	1872	1877	1863	2430	1312	1873	1869.84	2.45	13102	1886	1879	1870	1863	1854	1883	1867	355	557	500	1420	1	1	71047521	1328	124.60	1.60	12	0.23	15.00	1169.00	2240	20230516	-16.56	1651	20230726	13.20	2240	-16.56	20230516	1651	13.20	20230726	2240	-16.56	20230516	1651	13.20	20230726	3.38	N	002700	500	355 억	1737365	N	N	0	N	N
85	20231116	130134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1867	-6	5	-0.32	270827377	144817	25.53	1872	1877	1863	2430	1312	1873	1870.13	2.45	11259	1886	1879	1870	1863	1854	1883	1867	355	557	500	1420	1	1	71047521	1326	124.47	1.60	12	0.20	15.00	1169.00	2240	20230516	-16.65	1651	20230726	13.08	2240	-16.65	20230516	1651	13.08	20230726	2240	-16.65	20230516	1651	13.08	20230726	3.38	N	002700	500	355 억	1737365	N	N	0	N	N
86	20231116	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1866	-7	5	-0.37	235817036	126066	22.22	1872	1877	1863	2430	1312	1873	1870.58	2.45	10683	1886	1879	1870	1863	1854	1883	1867	355	557	500	1420	1	1	71047521	1326	124.40	1.60	12	0.18	15.00	1169.00	2240	20230516	-16.70	1651	20230726	13.02	2240	-16.70	20230516	1651	13.02	20230726	2240	-16.70	20230516	1651	13.02	20230726	3.38	N	002700	500	355 억	1737365	N	N	0	N	N
87	20231116	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1869	-4	5	-0.21	170788098	91247	16.08	1872	1877	1863	2430	1312	1873	1871.71	2.45	11306	1886	1879	1870	1863	1854	1883	1867	355	557	500	1420	1	1	71047521	1328	124.60	1.60	12	0.13	15.00	1169.00	2240	20230516	-16.56	1651	20230726	13.20	2240	-16.56	20230516	1651	13.20	20230726	2240	-16.56	20230516	1651	13.20	20230726	3.38	N	002700	500	355 억	1737365	N	N	0	N	N
88	20231116	100131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1864	-9	5	-0.48	29557788	15818	2.79	1872	1872	1863	2430	1312	1873	1868.55	2.45	-10515	1886	1879	1870	1863	1854	1883	1867	355	557	500	1420	1	1	71047521	1324	124.27	1.59	12	0.02	15.00	1169.00	2240	20230516	-16.79	1651	20230726	12.90	2240	-16.79	20230516	1651	12.90	20230726	2240	-16.79	20230516	1651	12.90	20230726	3.38	N	002700	500	355 억	1737365	N	N	0	N	N
89	20231116	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	0	3	0.00	0	0	0.00	0	0	0	2430	1312	1873	0.00	2.45	0	1886	1879	1870	1863	1854	1883	1867	355	557	500	1420	1	1	71047521	1331	124.87	1.60	12	0.00	15.00	1169.00	2240	20230516	-16.38	1651	20230726	13.45	2240	-16.38	20230516	1651	13.45	20230726	2240	-16.38	20230516	1651	13.45	20230726	3.38	N	002700	500	355 억	1737365	N	N	0	N	N
90	20231115	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	10	2	0.54	1059989891	566703	188.54	1865	1877	1861	2420	1305	1863	1870.41	2.17	192243	1875	1868	1860	1853	1845	1872	1857	355	557	500	1410	1	1	71047521	1331	124.87	1.60	12	0.80	15.00	1169.00	2240	20230516	-16.38	1651	20230726	13.45	2240	-16.38	20230516	1651	13.45	20230726	2240	-16.38	20230516	1651	13.45	20230726	3.46	N	002700	500	355 억	1545075	N	N	40	N	N
91	20231115	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1874	11	2	0.59	956292146	511331	170.11	1865	1877	1861	2420	1305	1863	1870.20	2.17	179063	1875	1868	1860	1853	1845	1872	1857	355	557	500	1410	1	1	71047521	1331	124.93	1.60	12	0.72	15.00	1169.00	2240	20230516	-16.34	1651	20230726	13.51	2240	-16.34	20230516	1651	13.51	20230726	2240	-16.34	20230516	1651	13.51	20230726	3.46	N	002700	500	355 억	1545075	N	N	40	N	N
92	20231115	140135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1876	13	2	0.70	837949543	448171	149.10	1865	1877	1861	2420	1305	1863	1869.71	2.17	145511	1875	1868	1860	1853	1845	1872	1857	355	557	500	1410	1	1	71047521	1333	125.07	1.60	12	0.63	15.00	1169.00	2240	20230516	-16.25	1651	20230726	13.63	2240	-16.25	20230516	1651	13.63	20230726	2240	-16.25	20230516	1651	13.63	20230726	3.46	N	002700	500	355 억	1545075	N	N	40	N	N
93	20231115	130135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1870	7	2	0.38	503731113	269715	89.73	1865	1873	1861	2420	1305	1863	1867.65	2.17	63780	1875	1868	1860	1853	1845	1872	1857	355	557	500	1410	1	1	71047521	1329	124.67	1.60	12	0.38	15.00	1169.00	2240	20230516	-16.52	1651	20230726	13.26	2240	-16.52	20230516	1651	13.26	20230726	2240	-16.52	20230516	1651	13.26	20230726	3.46	N	002700	500	355 억	1545075	N	N	40	N	N
94	20231115	120135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1870	7	2	0.38	443394695	237423	78.99	1865	1873	1861	2420	1305	1863	1867.53	2.17	49982	1875	1868	1860	1853	1845	1872	1857	355	557	500	1410	1	1	71047521	1329	124.67	1.60	12	0.33	15.00	1169.00	2240	20230516	-16.52	1651	20230726	13.26	2240	-16.52	20230516	1651	13.26	20230726	2240	-16.52	20230516	1651	13.26	20230726	3.46	N	002700	500	355 억	1545075	N	N	40	N	N
95	20231115	110137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1870	7	2	0.38	365602095	195784	65.14	1865	1873	1861	2420	1305	1863	1867.38	2.17	43495	1875	1868	1860	1853	1845	1872	1857	355	557	500	1410	1	1	71047521	1329	124.67	1.60	12	0.28	15.00	1169.00	2240	20230516	-16.52	1651	20230726	13.26	2240	-16.52	20230516	1651	13.26	20230726	2240	-16.52	20230516	1651	13.26	20230726	3.46	N	002700	500	355 억	1545075	N	N	40	N	N
96	20231115	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1869	6	2	0.32	290775781	155774	51.82	1865	1873	1861	2420	1305	1863	1866.66	2.17	33937	1875	1868	1860	1853	1845	1872	1857	355	557	500	1410	1	1	71047521	1328	124.60	1.60	12	0.22	15.00	1169.00	2240	20230516	-16.56	1651	20230726	13.20	2240	-16.56	20230516	1651	13.20	20230726	2240	-16.56	20230516	1651	13.20	20230726	3.46	N	002700	500	355 억	1545075	N	N	40	N	N
97	20231115	090135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1865	2	2	0.11	19969169	10707	3.56	1865	1867	1865	2420	1305	1863	1865.10	2.17	-1064	1875	1868	1860	1853	1845	1872	1857	355	557	500	1410	1	1	71047521	1325	124.33	1.60	12	0.02	15.00	1169.00	2240	20230516	-16.74	1651	20230726	12.96	2240	-16.74	20230516	1651	12.96	20230726	2240	-16.74	20230516	1651	12.96	20230726	3.46	N	002700	500	355 억	1545075	N	N	40	N	N
98	20231114	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1863	7	2	0.38	549655624	295962	59.99	1852	1867	1852	2410	1300	1856	1857.20	2.13	32598	1876	1866	1855	1845	1834	1871	1850	355	554	500	1410	1	1	71047521	1324	124.20	1.59	12	0.42	15.00	1169.00	2240	20230516	-16.83	1651	20230726	12.84	2240	-16.83	20230516	1651	12.84	20230726	2240	-16.83	20230516	1651	12.84	20230726	3.49	N	002700	500	355 억	1512315	N	N	40	N	N
99	20231114	150134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1859	3	2	0.16	487335325	262482	53.20	1852	1867	1852	2410	1300	1856	1856.65	2.13	23755	1876	1866	1855	1845	1834	1871	1850	355	554	500	1410	1	1	71047521	1321	123.93	1.59	12	0.37	15.00	1169.00	2240	20230516	-17.01	1651	20230726	12.60	2240	-17.01	20230516	1651	12.60	20230726	2240	-17.01	20230516	1651	12.60	20230726	3.49	N	002700	500	355 억	1512315	N	N	39	N	N
100	20231114	140134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1856	0	3	0.00	397371144	214072	43.39	1852	1867	1852	2410	1300	1856	1856.26	2.13	16782	1876	1866	1855	1845	1834	1871	1850	355	554	500	1410	1	1	71047521	1319	123.73	1.59	12	0.30	15.00	1169.00	2240	20230516	-17.14	1651	20230726	12.42	2240	-17.14	20230516	1651	12.42	20230726	2240	-17.14	20230516	1651	12.42	20230726	3.49	N	002700	500	355 억	1512315	N	N	39	N	N
101	20231114	130134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1857	1	2	0.05	363205865	195665	39.66	1852	1867	1852	2410	1300	1856	1856.27	2.13	15411	1876	1866	1855	1845	1834	1871	1850	355	554	500	1410	1	1	71047521	1319	123.80	1.59	12	0.28	15.00	1169.00	2240	20230516	-17.10	1651	20230726	12.48	2240	-17.10	20230516	1651	12.48	20230726	2240	-17.10	20230516	1651	12.48	20230726	3.49	N	002700	500	355 억	1512315	N	N	39	N	N
102	20231114	120134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1854	-2	5	-0.11	299500997	161321	32.70	1852	1867	1852	2410	1300	1856	1856.57	2.13	13377	1876	1866	1855	1845	1834	1871	1850	355	554	500	1410	1	1	71047521	1317	123.60	1.59	12	0.23	15.00	1169.00	2240	20230516	-17.23	1651	20230726	12.30	2240	-17.23	20230516	1651	12.30	20230726	2240	-17.23	20230516	1651	12.30	20230726	3.49	N	002700	500	355 억	1512315	N	N	39	N	N
103	20231114	110135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1856	0	3	0.00	223221471	120218	24.37	1852	1867	1852	2410	1300	1856	1856.84	2.13	14257	1876	1866	1855	1845	1834	1871	1850	355	554	500	1410	1	1	71047521	1319	123.73	1.59	12	0.17	15.00	1169.00	2240	20230516	-17.14	1651	20230726	12.42	2240	-17.14	20230516	1651	12.42	20230726	2240	-17.14	20230516	1651	12.42	20230726	3.49	N	002700	500	355 억	1512315	N	N	39	N	N
104	20231114	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1856	0	3	0.00	180831465	97386	19.74	1852	1867	1852	2410	1300	1856	1856.90	2.13	14138	1876	1866	1855	1845	1834	1871	1850	355	554	500	1410	1	1	71047521	1319	123.73	1.59	12	0.14	15.00	1169.00	2240	20230516	-17.14	1651	20230726	12.42	2240	-17.14	20230516	1651	12.42	20230726	2240	-17.14	20230516	1651	12.42	20230726	3.49	N	002700	500	355 억	1512315	N	N	39	N	N
105	20231114	090134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	4	2	0.22	29826342	16093	3.26	1852	1860	1852	2410	1300	1856	1852.27	2.13	3322	1876	1866	1855	1845	1834	1871	1850	355	554	500	1410	1	1	71047521	1321	124.00	1.59	12	0.02	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	2240	-16.96	20230516	1651	12.66	20230726	2240	-16.96	20230516	1651	12.66	20230726	3.49	N	002700	500	355 억	1512315	N	N	39	N	N
106	20231113	160134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1856	1	2	0.05	893482959	482207	54.80	1847	1865	1844	2410	1299	1855	1852.90	2.00	85197	1907	1880	1863	1836	1819	1872	1828	355	555	500	1400	1	1	71047521	1319	123.73	1.59	12	0.68	15.00	1169.00	2240	20230516	-17.14	1651	20230726	12.42	2240	-17.14	20230516	1651	12.42	20230726	2240	-17.14	20230516	1651	12.42	20230726	3.62	N	002700	500	355 억	1419054	N	N	39	N	N
107	20231113	150133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1855	0	3	0.00	831839676	448946	51.02	1847	1865	1844	2410	1299	1855	1852.87	2.00	68947	1907	1880	1863	1836	1819	1872	1828	355	555	500	1400	1	1	71047521	1318	123.67	1.59	12	0.63	15.00	1169.00	2240	20230516	-17.19	1651	20230726	12.36	2240	-17.19	20230516	1651	12.36	20230726	2240	-17.19	20230516	1651	12.36	20230726	3.62	N	002700	500	355 억	1419054	N	N	13	N	N
108	20231113	140133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1857	2	2	0.11	728565578	393314	44.70	1847	1865	1844	2410	1299	1855	1852.38	2.00	57006	1907	1880	1863	1836	1819	1872	1828	355	555	500	1400	1	1	71047521	1319	123.80	1.59	12	0.55	15.00	1169.00	2240	20230516	-17.10	1651	20230726	12.48	2240	-17.10	20230516	1651	12.48	20230726	2240	-17.10	20230516	1651	12.48	20230726	3.62	N	002700	500	355 억	1419054	N	N	13	N	N
109	20231113	130133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1857	2	2	0.11	672329495	363002	41.25	1847	1865	1844	2410	1299	1855	1852.14	2.00	62049	1907	1880	1863	1836	1819	1872	1828	355	555	500	1400	1	1	71047521	1319	123.80	1.59	12	0.51	15.00	1169.00	2240	20230516	-17.10	1651	20230726	12.48	2240	-17.10	20230516	1651	12.48	20230726	2240	-17.10	20230516	1651	12.48	20230726	3.62	N	002700	500	355 억	1419054	N	N	13	N	N
110	20231113	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1849	-6	5	-0.32	522406151	281917	32.04	1847	1865	1844	2410	1299	1855	1853.05	2.00	64353	1907	1880	1863	1836	1819	1872	1828	355	555	500	1400	1	1	71047521	1314	123.27	1.58	12	0.40	15.00	1169.00	2240	20230516	-17.46	1651	20230726	11.99	2240	-17.46	20230516	1651	11.99	20230726	2240	-17.46	20230516	1651	11.99	20230726	3.62	N	002700	500	355 억	1419054	N	N	13	N	N
111	20231113	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1853	-2	5	-0.11	480112271	259046	29.44	1847	1865	1844	2410	1299	1855	1853.39	2.00	61785	1907	1880	1863	1836	1819	1872	1828	355	555	500	1400	1	1	71047521	1317	123.53	1.59	12	0.36	15.00	1169.00	2240	20230516	-17.28	1651	20230726	12.24	2240	-17.28	20230516	1651	12.24	20230726	2240	-17.28	20230516	1651	12.24	20230726	3.62	N	002700	500	355 억	1419054	N	N	13	N	N
112	20231113	100133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	5	2	0.27	296993193	159995	18.18	1847	1865	1847	2410	1299	1855	1856.27	2.00	51402	1907	1880	1863	1836	1819	1872	1828	355	555	500	1400	1	1	71047521	1321	124.00	1.59	12	0.23	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	2240	-16.96	20230516	1651	12.66	20230726	2240	-16.96	20230516	1651	12.66	20230726	3.62	N	002700	500	355 억	1419054	N	N	13	N	N
113	20231113	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1850	-5	5	-0.27	25533355	13810	1.57	1847	1860	1847	2410	1299	1855	1848.90	2.00	681	1907	1880	1863	1836	1819	1872	1828	355	555	500	1400	1	1	71047521	1314	123.33	1.58	12	0.02	15.00	1169.00	2240	20230516	-17.41	1651	20230726	12.05	2240	-17.41	20230516	1651	12.05	20230726	2240	-17.41	20230516	1651	12.05	20230726	3.62	N	002700	500	355 억	1419054	N	N	13	N	N
114	20231110	160133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1855	-11	5	-0.59	1620826926	869460	94.46	1890	1890	1846	2425	1307	1866	1864.19	2.10	-73150	1892	1879	1861	1848	1830	1885	1854	355	559	500	1410	1	1	71047521	1318	123.67	1.59	12	1.22	15.00	1169.00	2240	20230516	-17.19	1651	20230726	12.36	2240	-17.19	20230516	1651	12.36	20230726	2240	-17.19	20230516	1651	12.36	20230726	3.11	N	002700	500	355 억	1491465	N	N	13	N	N
115	20231110	150135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1851	-15	5	-0.80	1421809955	761848	82.77	1890	1890	1846	2425	1307	1866	1866.26	2.10	-82173	1892	1879	1861	1848	1830	1885	1854	355	559	500	1410	1	1	71047521	1315	123.40	1.58	12	1.07	15.00	1169.00	2240	20230516	-17.37	1651	20230726	12.11	2240	-17.37	20230516	1651	12.11	20230726	2240	-17.37	20230516	1651	12.11	20230726	3.11	N	002700	500	355 억	1491465	N	N	23	N	N
116	20231110	140133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1852	-14	5	-0.75	1253756447	671239	72.92	1890	1890	1846	2425	1307	1866	1867.83	2.10	-67476	1892	1879	1861	1848	1830	1885	1854	355	559	500	1410	1	1	71047521	1316	123.47	1.58	12	0.94	15.00	1169.00	2240	20230516	-17.32	1651	20230726	12.17	2240	-17.32	20230516	1651	12.17	20230726	2240	-17.32	20230516	1651	12.17	20230726	3.11	N	002700	500	355 억	1491465	N	N	23	N	N
117	20231110	130135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	-6	5	-0.32	1009447593	539326	58.59	1890	1890	1858	2425	1307	1866	1871.69	2.10	-64474	1892	1879	1861	1848	1830	1885	1854	355	559	500	1410	1	1	71047521	1321	124.00	1.59	12	0.76	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	2240	-16.96	20230516	1651	12.66	20230726	2240	-16.96	20230516	1651	12.66	20230726	3.11	N	002700	500	355 억	1491465	N	N	23	N	N
118	20231110	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1867	1	2	0.05	890056907	475221	51.63	1890	1890	1858	2425	1307	1866	1872.94	2.10	-64802	1892	1879	1861	1848	1830	1885	1854	355	559	500	1410	1	1	71047521	1326	124.47	1.60	12	0.67	15.00	1169.00	2240	20230516	-16.65	1651	20230726	13.08	2240	-16.65	20230516	1651	13.08	20230726	2240	-16.65	20230516	1651	13.08	20230726	3.11	N	002700	500	355 억	1491465	N	N	23	N	N
119	20231110	110134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1870	4	2	0.21	805693930	430136	46.73	1890	1890	1858	2425	1307	1866	1873.13	2.10	-60520	1892	1879	1861	1848	1830	1885	1854	355	559	500	1410	1	1	71047521	1329	124.67	1.60	12	0.61	15.00	1169.00	2240	20230516	-16.52	1651	20230726	13.26	2240	-16.52	20230516	1651	13.26	20230726	2240	-16.52	20230516	1651	13.26	20230726	3.11	N	002700	500	355 억	1491465	N	N	23	N	N
120	20231110	100134	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1867	1	2	0.05	628892408	335567	36.46	1890	1890	1858	2425	1307	1866	1874.14	2.10	-70638	1892	1879	1861	1848	1830	1885	1854	355	559	500	1410	1	1	71047521	1326	124.47	1.60	12	0.47	15.00	1169.00	2240	20230516	-16.65	1651	20230726	13.08	2240	-16.65	20230516	1651	13.08	20230726	2240	-16.65	20230516	1651	13.08	20230726	3.11	N	002700	500	355 억	1491465	N	N	23	N	N
121	20231110	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	6	2	0.32	192927832	102243	11.11	1890	1890	1871	2425	1307	1866	1887.10	2.10	-36212	1892	1879	1861	1848	1830	1885	1854	355	559	500	1410	1	1	71047521	1330	124.80	1.60	12	0.14	15.00	1169.00	2240	20230516	-16.43	1651	20230726	13.39	2240	-16.43	20230516	1651	13.39	20230726	2240	-16.43	20230516	1651	13.39	20230726	3.11	N	002700	500	355 억	1491465	N	N	23	N	N
122	20231109	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1866	15	2	0.81	1647080723	887041	9.14	1845	1874	1843	2405	1296	1851	1856.84	1.86	155957	2042	1946	1894	1798	1746	1920	1772	355	554	500	1400	1	1	71047521	1326	124.40	1.60	12	1.25	15.00	1169.00	2240	20230516	-16.70	1651	20230726	13.02	2240	-16.70	20230516	1651	13.02	20230726	2240	-16.70	20230516	1651	13.02	20230726	3.15	N	002700	500	355 억	1321519	N	N	23	N	N
123	20231109	150133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	9	2	0.49	1499471722	807872	8.33	1845	1874	1843	2405	1296	1851	1856.09	1.86	148776	2042	1946	1894	1798	1746	1920	1772	355	554	500	1400	1	1	71047521	1321	124.00	1.59	12	1.14	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	2240	-16.96	20230516	1651	12.66	20230726	2240	-16.96	20230516	1651	12.66	20230726	3.15	N	002700	500	355 억	1321519	N	N	2	N	N
124	20231109	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1854	3	2	0.16	1312942799	707200	7.29	1845	1874	1843	2405	1296	1851	1856.56	1.86	147163	2042	1946	1894	1798	1746	1920	1772	355	554	500	1400	1	1	71047521	1317	123.60	1.59	12	1.00	15.00	1169.00	2240	20230516	-17.23	1651	20230726	12.30	2240	-17.23	20230516	1651	12.30	20230726	2240	-17.23	20230516	1651	12.30	20230726	3.15	N	002700	500	355 억	1321519	N	N	2	N	N
125	20231109	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1865	14	2	0.76	1207687670	650557	6.71	1845	1874	1843	2405	1296	1851	1856.41	1.86	124646	2042	1946	1894	1798	1746	1920	1772	355	554	500	1400	1	1	71047521	1325	124.33	1.60	12	0.92	15.00	1169.00	2240	20230516	-16.74	1651	20230726	12.96	2240	-16.74	20230516	1651	12.96	20230726	2240	-16.74	20230516	1651	12.96	20230726	3.15	N	002700	500	355 억	1321519	N	N	2	N	N
126	20231109	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1861	10	2	0.54	1104204038	594876	6.13	1845	1874	1843	2405	1296	1851	1856.21	1.86	116322	2042	1946	1894	1798	1746	1920	1772	355	554	500	1400	1	1	71047521	1322	124.07	1.59	12	0.84	15.00	1169.00	2240	20230516	-16.92	1651	20230726	12.72	2240	-16.92	20230516	1651	12.72	20230726	2240	-16.92	20230516	1651	12.72	20230726	3.15	N	002700	500	355 억	1321519	N	N	2	N	N
127	20231109	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1856	5	2	0.27	890510096	479837	4.95	1845	1874	1843	2405	1296	1851	1855.89	1.86	92999	2042	1946	1894	1798	1746	1920	1772	355	554	500	1400	1	1	71047521	1319	123.73	1.59	12	0.68	15.00	1169.00	2240	20230516	-17.14	1651	20230726	12.42	2240	-17.14	20230516	1651	12.42	20230726	2240	-17.14	20230516	1651	12.42	20230726	3.15	N	002700	500	355 억	1321519	N	N	2	N	N
128	20231109	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	9	2	0.49	743121793	400432	4.13	1845	1874	1843	2405	1296	1851	1855.83	1.86	77546	2042	1946	1894	1798	1746	1920	1772	355	554	500	1400	1	1	71047521	1321	124.00	1.59	12	0.56	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	2240	-16.96	20230516	1651	12.66	20230726	2240	-16.96	20230516	1651	12.66	20230726	3.15	N	002700	500	355 억	1321519	N	N	2	N	N
129	20231109	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1855	4	2	0.22	144536741	78323	0.81	1845	1855	1843	2405	1296	1851	1845.20	1.86	-37	2042	1946	1894	1798	1746	1920	1772	355	554	500	1400	1	1	71047521	1318	123.67	1.59	12	0.11	15.00	1169.00	2240	20230516	-17.19	1651	20230726	12.36	2240	-17.19	20230516	1651	12.36	20230726	2240	-17.19	20230516	1651	12.36	20230726	3.15	N	002700	500	355 억	1321519	N	N	2	N	N
130	20231108	160132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1851	-14	5	-0.75	18455373105	9644129	1300.13	1876	1990	1842	2420	1306	1865	1913.98	2.94	-772849	1891	1878	1857	1844	1823	1884	1850	355	555	500	1410	1	1	71047521	1315	123.40	1.58	12	13.57	15.00	1169.00	2240	20230516	-17.37	1651	20230726	12.11	2240	-17.37	20230516	1651	12.11	20230726	2240	-17.37	20230516	1651	12.11	20230726	3.14	N	002700	500	355 억	2086082	N	N	2	N	N
131	20231108	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1870	5	2	0.27	17208452287	8972446	1209.58	1876	1990	1856	2420	1306	1865	1917.99	2.94	-785250	1891	1878	1857	1844	1823	1884	1850	355	555	500	1410	1	1	71047521	1329	124.67	1.60	12	12.63	15.00	1169.00	2240	20230516	-16.52	1651	20230726	13.26	2240	-16.52	20230516	1651	13.26	20230726	2240	-16.52	20230516	1651	13.26	20230726	3.14	N	002700	500	355 억	2086082	N	N	1	N	N
132	20231108	140131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1865	0	3	0.00	1617997478	866327	116.79	1876	1885	1856	2420	1306	1865	1867.69	2.94	-136882	1891	1878	1857	1844	1823	1884	1850	355	555	500	1410	1	1	71047521	1325	124.33	1.60	12	1.22	15.00	1169.00	2240	20230516	-16.74	1651	20230726	12.96	2240	-16.74	20230516	1651	12.96	20230726	2240	-16.74	20230516	1651	12.96	20230726	3.14	N	002700	500	355 억	2086082	N	N	1	N	N
133	20231108	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1863	-2	5	-0.11	1548616542	829069	111.77	1876	1885	1856	2420	1306	1865	1867.94	2.94	-135849	1891	1878	1857	1844	1823	1884	1850	355	555	500	1410	1	1	71047521	1324	124.20	1.59	12	1.17	15.00	1169.00	2240	20230516	-16.83	1651	20230726	12.84	2240	-16.83	20230516	1651	12.84	20230726	2240	-16.83	20230516	1651	12.84	20230726	3.14	N	002700	500	355 억	2086082	N	N	1	N	N
134	20231108	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1862	-3	5	-0.16	1467384555	785436	105.88	1876	1885	1856	2420	1306	1865	1868.29	2.94	-128042	1891	1878	1857	1844	1823	1884	1850	355	555	500	1410	1	1	71047521	1323	124.13	1.59	12	1.11	15.00	1169.00	2240	20230516	-16.88	1651	20230726	12.78	2240	-16.88	20230516	1651	12.78	20230726	2240	-16.88	20230516	1651	12.78	20230726	3.14	N	002700	500	355 억	2086082	N	N	1	N	N
135	20231108	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1862	-3	5	-0.16	1397030657	747628	100.79	1876	1885	1856	2420	1306	1865	1868.67	2.94	-121864	1891	1878	1857	1844	1823	1884	1850	355	555	500	1410	1	1	71047521	1323	124.13	1.59	12	1.05	15.00	1169.00	2240	20230516	-16.88	1651	20230726	12.78	2240	-16.88	20230516	1651	12.78	20230726	2240	-16.88	20230516	1651	12.78	20230726	3.14	N	002700	500	355 억	2086082	N	N	1	N	N
136	20231108	100131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	-5	5	-0.27	1232445189	659172	88.86	1876	1885	1856	2420	1306	1865	1869.77	2.94	-114459	1891	1878	1857	1844	1823	1884	1850	355	555	500	1410	1	1	71047521	1321	124.00	1.59	12	0.93	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	2240	-16.96	20230516	1651	12.66	20230726	2240	-16.96	20230516	1651	12.66	20230726	3.14	N	002700	500	355 억	2086082	N	N	1	N	N
137	20231108	090132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	15	2	0.80	307784165	163875	22.09	1876	1885	1871	2420	1306	1865	1879.16	2.94	-23587	1891	1878	1857	1844	1823	1884	1850	355	555	500	1410	1	1	71047521	1336	125.33	1.61	12	0.23	15.00	1169.00	2240	20230516	-16.07	1651	20230726	13.87	2240	-16.07	20230516	1651	13.87	20230726	2240	-16.07	20230516	1651	13.87	20230726	3.14	N	002700	500	355 억	2086082	N	N	1	N	N
138	20231107	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1865	11	2	0.59	1339681956	722874	89.50	1860	1870	1836	2410	1298	1854	1853.10	2.96	-22789	1894	1874	1857	1837	1820	1865	1828	355	556	500	1400	1	1	71047521	1325	124.33	1.60	12	1.02	15.00	1169.00	2240	20230516	-16.74	1651	20230726	12.96	2240	-16.74	20230516	1651	12.96	20230726	2240	-16.74	20230516	1651	12.96	20230726	3.16	N	002700	500	355 억	2101771	N	N	1	N	N
139	20231107	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1857	3	2	0.16	1159767672	626249	77.53	1860	1870	1836	2410	1298	1854	1851.93	2.96	-22299	1894	1874	1857	1837	1820	1865	1828	355	556	500	1400	1	1	71047521	1319	123.80	1.59	12	0.88	15.00	1169.00	2240	20230516	-17.10	1651	20230726	12.48	2240	-17.10	20230516	1651	12.48	20230726	2240	-17.10	20230516	1651	12.48	20230726	3.16	N	002700	500	355 억	2101771	N	N	4	N	N
140	20231107	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1856	2	2	0.11	965072683	521422	64.56	1860	1870	1836	2410	1298	1854	1850.85	2.96	-49654	1894	1874	1857	1837	1820	1865	1828	355	556	500	1400	1	1	71047521	1319	123.73	1.59	12	0.73	15.00	1169.00	2240	20230516	-17.14	1651	20230726	12.42	2240	-17.14	20230516	1651	12.42	20230726	2240	-17.14	20230516	1651	12.42	20230726	3.16	N	002700	500	355 억	2101771	N	N	4	N	N
141	20231107	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1848	-6	5	-0.32	839463914	453725	56.17	1860	1870	1836	2410	1298	1854	1850.16	2.96	-55030	1894	1874	1857	1837	1820	1865	1828	355	556	500	1400	1	1	71047521	1313	123.20	1.58	12	0.64	15.00	1169.00	2240	20230516	-17.50	1651	20230726	11.93	2240	-17.50	20230516	1651	11.93	20230726	2240	-17.50	20230516	1651	11.93	20230726	3.16	N	002700	500	355 억	2101771	N	N	4	N	N
142	20231107	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1855	1	2	0.05	759732215	410495	50.82	1860	1870	1836	2410	1298	1854	1850.77	2.96	-48408	1894	1874	1857	1837	1820	1865	1828	355	556	500	1400	1	1	71047521	1318	123.67	1.59	12	0.58	15.00	1169.00	2240	20230516	-17.19	1651	20230726	12.36	2240	-17.19	20230516	1651	12.36	20230726	2240	-17.19	20230516	1651	12.36	20230726	3.16	N	002700	500	355 억	2101771	N	N	4	N	N
143	20231107	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1849	-5	5	-0.27	413309067	224205	27.76	1860	1860	1836	2410	1298	1854	1843.44	2.96	-38269	1894	1874	1857	1837	1820	1865	1828	355	556	500	1400	1	1	71047521	1314	123.27	1.58	12	0.32	15.00	1169.00	2240	20230516	-17.46	1651	20230726	11.99	2240	-17.46	20230516	1651	11.99	20230726	2240	-17.46	20230516	1651	11.99	20230726	3.16	N	002700	500	355 억	2101771	N	N	4	N	N
144	20231107	100133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1842	-12	5	-0.65	264712072	143577	17.78	1860	1860	1836	2410	1298	1854	1843.69	2.96	-44055	1894	1874	1857	1837	1820	1865	1828	355	556	500	1400	1	1	71047521	1309	122.80	1.58	12	0.20	15.00	1169.00	2240	20230516	-17.77	1651	20230726	11.57	2240	-17.77	20230516	1651	11.57	20230726	2240	-17.77	20230516	1651	11.57	20230726	3.16	N	002700	500	355 억	2101771	N	N	4	N	N
145	20231107	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1850	-4	5	-0.22	26141309	14099	1.75	1860	1860	1847	2410	1298	1854	1854.13	2.96	-8239	1894	1874	1857	1837	1820	1865	1828	355	556	500	1400	1	1	71047521	1314	123.33	1.58	12	0.02	15.00	1169.00	2240	20230516	-17.41	1651	20230726	12.05	2240	-17.41	20230516	1651	12.05	20230726	2240	-17.41	20230516	1651	12.05	20230726	3.16	N	002700	500	355 억	2101771	N	N	4	N	N
146	20231106	160130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1854	-9	5	-0.48	1492953297	804188	241.68	1863	1877	1840	2420	1305	1863	1856.48	3.14	-125290	1878	1870	1858	1850	1838	1874	1854	355	557	500	1410	1	1	71047521	1317	123.60	1.59	12	1.13	15.00	1169.00	2240	20230516	-17.23	1651	20230726	12.30	2240	-17.23	20230516	1651	12.30	20230726	2240	-17.23	20230516	1651	12.30	20230726	3.25	N	002700	500	355 억	2232682	N	N	4	N	N
147	20231106	150130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1845	-18	5	-0.97	1439721361	775415	233.03	1863	1877	1840	2420	1305	1863	1856.71	3.14	-121103	1878	1870	1858	1850	1838	1874	1854	355	557	500	1410	1	1	71047521	1311	123.00	1.58	12	1.09	15.00	1169.00	2240	20230516	-17.63	1651	20230726	11.75	2240	-17.63	20230516	1651	11.75	20230726	2240	-17.63	20230516	1651	11.75	20230726	3.25	N	002700	500	355 억	2232682	N	N	0	N	N
148	20231106	140130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1844	-19	5	-1.02	1281276963	689501	207.21	1863	1877	1840	2420	1305	1863	1858.27	3.14	-115142	1878	1870	1858	1850	1838	1874	1854	355	557	500	1410	1	1	71047521	1310	122.93	1.58	12	0.97	15.00	1169.00	2240	20230516	-17.68	1651	20230726	11.69	2240	-17.68	20230516	1651	11.69	20230726	2240	-17.68	20230516	1651	11.69	20230726	3.25	N	002700	500	355 억	2232682	N	N	0	N	N
149	20231106	130131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1845	-18	5	-0.97	1077051924	578729	173.92	1863	1877	1843	2420	1305	1863	1861.06	3.14	-69920	1878	1870	1858	1850	1838	1874	1854	355	557	500	1410	1	1	71047521	1311	123.00	1.58	12	0.81	15.00	1169.00	2240	20230516	-17.63	1651	20230726	11.75	2240	-17.63	20230516	1651	11.75	20230726	2240	-17.63	20230516	1651	11.75	20230726	3.25	N	002700	500	355 억	2232682	N	N	0	N	N
150	20231106	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1851	-12	5	-0.64	802195604	429920	129.20	1863	1877	1848	2420	1305	1863	1865.92	3.14	-40867	1878	1870	1858	1850	1838	1874	1854	355	557	500	1410	1	1	71047521	1315	123.40	1.58	12	0.61	15.00	1169.00	2240	20230516	-17.37	1651	20230726	12.11	2240	-17.37	20230516	1651	12.11	20230726	2240	-17.37	20230516	1651	12.11	20230726	3.25	N	002700	500	355 억	2232682	N	N	0	N	N
151	20231106	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1866	3	2	0.16	529816575	283306	85.14	1863	1877	1863	2420	1305	1863	1870.12	3.14	22840	1878	1870	1858	1850	1838	1874	1854	355	557	500	1410	1	1	71047521	1326	124.40	1.60	12	0.40	15.00	1169.00	2240	20230516	-16.70	1651	20230726	13.02	2240	-16.70	20230516	1651	13.02	20230726	2240	-16.70	20230516	1651	13.02	20230726	3.25	N	002700	500	355 억	2232682	N	N	0	N	N
152	20231106	100127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1871	8	2	0.43	380928515	203629	61.20	1863	1877	1863	2420	1305	1863	1870.70	3.14	36573	1878	1870	1858	1850	1838	1874	1854	355	557	500	1410	1	1	71047521	1329	124.73	1.60	12	0.29	15.00	1169.00	2240	20230516	-16.47	1651	20230726	13.33	2240	-16.47	20230516	1651	13.33	20230726	2240	-16.47	20230516	1651	13.33	20230726	3.25	N	002700	500	355 억	2232682	N	N	0	N	N
153	20231106	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1876	13	2	0.70	66772929	35797	10.76	1863	1876	1863	2420	1305	1863	1865.32	3.14	12944	1878	1870	1858	1850	1838	1874	1854	355	557	500	1410	1	1	71047521	1333	125.07	1.60	12	0.05	15.00	1169.00	2240	20230516	-16.25	1651	20230726	13.63	2240	-16.25	20230516	1651	13.63	20230726	2240	-16.25	20230516	1651	13.63	20230726	3.25	N	002700	500	355 억	2232682	N	N	0	N	N
154	20231103	160129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1863	10	2	0.54	614848377	331146	78.86	1852	1866	1846	2405	1298	1853	1856.72	3.06	56249	1862	1857	1852	1847	1842	1860	1850	355	552	500	1400	1	1	71047521	1324	124.20	1.59	12	0.47	15.00	1169.00	2240	20230516	-16.83	1651	20230726	12.84	2240	-16.83	20230516	1651	12.84	20230726	2240	-16.83	20230516	1651	12.84	20230726	3.28	N	002700	500	355 억	2176433	N	N	0	N	N
155	20231103	150130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	7	2	0.38	591212554	318449	75.83	1852	1866	1846	2405	1298	1853	1856.55	3.06	55620	1862	1857	1852	1847	1842	1860	1850	355	552	500	1400	1	1	71047521	1321	124.00	1.59	12	0.45	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	2240	-16.96	20230516	1651	12.66	20230726	2240	-16.96	20230516	1651	12.66	20230726	3.28	N	002700	500	355 억	2176433	N	N	0	N	N
156	20231103	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1864	11	2	0.59	520515061	280469	66.79	1852	1866	1846	2405	1298	1853	1855.88	3.06	42572	1862	1857	1852	1847	1842	1860	1850	355	552	500	1400	1	1	71047521	1324	124.27	1.59	12	0.39	15.00	1169.00	2240	20230516	-16.79	1651	20230726	12.90	2240	-16.79	20230516	1651	12.90	20230726	2240	-16.79	20230516	1651	12.90	20230726	3.28	N	002700	500	355 억	2176433	N	N	0	N	N
157	20231103	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1858	5	2	0.27	393667206	212395	50.58	1852	1862	1846	2405	1298	1853	1853.47	3.06	19639	1862	1857	1852	1847	1842	1860	1850	355	552	500	1400	1	1	71047521	1320	123.87	1.59	12	0.30	15.00	1169.00	2240	20230516	-17.05	1651	20230726	12.54	2240	-17.05	20230516	1651	12.54	20230726	2240	-17.05	20230516	1651	12.54	20230726	3.28	N	002700	500	355 억	2176433	N	N	0	N	N
158	20231103	120129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1853	0	3	0.00	291305169	157306	37.46	1852	1857	1846	2405	1298	1853	1851.83	3.06	12499	1862	1857	1852	1847	1842	1860	1850	355	552	500	1400	1	1	71047521	1317	123.53	1.59	12	0.22	15.00	1169.00	2240	20230516	-17.28	1651	20230726	12.24	2240	-17.28	20230516	1651	12.24	20230726	2240	-17.28	20230516	1651	12.24	20230726	3.28	N	002700	500	355 억	2176433	N	N	0	N	N
159	20231103	110130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1853	0	3	0.00	226054321	122124	29.08	1852	1857	1846	2405	1298	1853	1851.01	3.06	4845	1862	1857	1852	1847	1842	1860	1850	355	552	500	1400	1	1	71047521	1317	123.53	1.59	12	0.17	15.00	1169.00	2240	20230516	-17.28	1651	20230726	12.24	2240	-17.28	20230516	1651	12.24	20230726	2240	-17.28	20230516	1651	12.24	20230726	3.28	N	002700	500	355 억	2176433	N	N	0	N	N
160	20231103	100129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1852	-1	5	-0.05	151684822	81917	19.51	1852	1857	1848	2405	1298	1853	1851.68	3.06	-7512	1862	1857	1852	1847	1842	1860	1850	355	552	500	1400	1	1	71047521	1316	123.47	1.58	12	0.12	15.00	1169.00	2240	20230516	-17.32	1651	20230726	12.17	2240	-17.32	20230516	1651	12.17	20230726	2240	-17.32	20230516	1651	12.17	20230726	3.28	N	002700	500	355 억	2176433	N	N	0	N	N
161	20231103	090130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1852	-1	5	-0.05	10411940	5620	1.34	1852	1853	1852	2405	1298	1853	1852.61	3.06	0	1862	1857	1852	1847	1842	1860	1850	355	552	500	1400	1	1	71047521	1316	123.47	1.58	12	0.01	15.00	1169.00	2240	20230516	-17.32	1651	20230726	12.17	2240	-17.32	20230516	1651	12.17	20230726	2240	-17.32	20230516	1651	12.17	20230726	3.28	N	002700	500	355 억	2176433	N	N	0	N	N
162	20231102	160129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1853	8	2	0.43	776922056	419465	209.75	1850	1857	1847	2395	1292	1845	1852.17	2.99	50244	1855	1850	1845	1840	1835	1852	1842	355	550	500	1400	1	1	71047521	1317	123.53	1.59	12	0.59	15.00	1169.00	2240	20230516	-17.28	1651	20230726	12.24	2240	-17.28	20230516	1651	12.24	20230726	2240	-17.28	20230516	1651	12.24	20230726	3.31	N	002700	500	355 억	2126208	N	N	0	N	N
163	20231102	150130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1852	7	2	0.38	749670626	404754	202.40	1850	1857	1847	2395	1292	1845	1852.16	2.99	49887	1855	1850	1845	1840	1835	1852	1842	355	550	500	1400	1	1	71047521	1316	123.47	1.58	12	0.57	15.00	1169.00	2240	20230516	-17.32	1651	20230726	12.17	2240	-17.32	20230516	1651	12.17	20230726	2240	-17.32	20230516	1651	12.17	20230726	3.31	N	002700	500	355 억	2126208	N	N	0	N	N
164	20231102	140129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1852	7	2	0.38	663953129	358439	179.24	1850	1857	1847	2395	1292	1845	1852.35	2.99	53595	1855	1850	1845	1840	1835	1852	1842	355	550	500	1400	1	1	71047521	1316	123.47	1.58	12	0.50	15.00	1169.00	2240	20230516	-17.32	1651	20230726	12.17	2240	-17.32	20230516	1651	12.17	20230726	2240	-17.32	20230516	1651	12.17	20230726	3.31	N	002700	500	355 억	2126208	N	N	0	N	N
165	20231102	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1855	10	2	0.54	627381175	338694	169.36	1850	1857	1847	2395	1292	1845	1852.35	2.99	52664	1855	1850	1845	1840	1835	1852	1842	355	550	500	1400	1	1	71047521	1318	123.67	1.59	12	0.48	15.00	1169.00	2240	20230516	-17.19	1651	20230726	12.36	2240	-17.19	20230516	1651	12.36	20230726	2240	-17.19	20230516	1651	12.36	20230726	3.31	N	002700	500	355 억	2126208	N	N	0	N	N
166	20231102	120129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1853	8	2	0.43	545659945	294545	147.29	1850	1857	1847	2395	1292	1845	1852.55	2.99	47977	1855	1850	1845	1840	1835	1852	1842	355	550	500	1400	1	1	71047521	1317	123.53	1.59	12	0.41	15.00	1169.00	2240	20230516	-17.28	1651	20230726	12.24	2240	-17.28	20230516	1651	12.24	20230726	2240	-17.28	20230516	1651	12.24	20230726	3.31	N	002700	500	355 억	2126208	N	N	0	N	N
167	20231102	110127	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1851	6	2	0.33	410774038	221814	110.92	1850	1855	1847	2395	1292	1845	1851.89	2.99	34707	1855	1850	1845	1840	1835	1852	1842	355	550	500	1400	1	1	71047521	1315	123.40	1.58	12	0.31	15.00	1169.00	2240	20230516	-17.37	1651	20230726	12.11	2240	-17.37	20230516	1651	12.11	20230726	2240	-17.37	20230516	1651	12.11	20230726	3.31	N	002700	500	355 억	2126208	N	N	0	N	N
168	20231102	100129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1853	8	2	0.43	196044548	105852	52.93	1850	1855	1848	2395	1292	1845	1852.06	2.99	28884	1855	1850	1845	1840	1835	1852	1842	355	550	500	1400	1	1	71047521	1317	123.53	1.59	12	0.15	15.00	1169.00	2240	20230516	-17.28	1651	20230726	12.24	2240	-17.28	20230516	1651	12.24	20230726	2240	-17.28	20230516	1651	12.24	20230726	3.31	N	002700	500	355 억	2126208	N	N	0	N	N
169	20231102	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1850	5	2	0.27	6065261	3278	1.64	1850	1852	1850	2395	1292	1845	1850.29	2.99	655	1855	1850	1845	1840	1835	1852	1842	355	550	500	1400	1	1	71047521	1314	123.33	1.58	12	0.00	15.00	1169.00	2240	20230516	-17.41	1651	20230726	12.05	2240	-17.41	20230516	1651	12.05	20230726	2240	-17.41	20230516	1651	12.05	20230726	3.31	N	002700	500	355 억	2126208	N	N	0	N	N
170	20231101	160128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1845	4	2	0.22	357362134	193797	71.08	1841	1850	1840	2390	1289	1841	1844.00	2.92	50320	1857	1848	1840	1831	1823	1845	1828	355	549	500	1390	1	1	71047521	1311	123.00	1.58	12	0.27	15.00	1169.00	2240	20230516	-17.63	1651	20230726	11.75	2240	-17.63	20230516	1651	11.75	20230726	2240	-17.63	20230516	1651	11.75	20230726	3.33	N	002700	500	355 억	2074252	N	N	0	N	N
171	20231101	150128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1844	3	2	0.16	314707300	170677	62.60	1841	1850	1840	2390	1289	1841	1843.88	2.92	46079	1857	1848	1840	1831	1823	1845	1828	355	549	500	1390	1	1	71047521	1310	122.93	1.58	12	0.24	15.00	1169.00	2240	20230516	-17.68	1651	20230726	11.69	2240	-17.68	20230516	1651	11.69	20230726	2240	-17.68	20230516	1651	11.69	20230726	3.33	N	002700	500	355 억	2074252	N	N	0	N	N
172	20231101	140128	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1846	5	2	0.27	291850307	158287	58.06	1841	1850	1840	2390	1289	1841	1843.80	2.92	44830	1857	1848	1840	1831	1823	1845	1828	355	549	500	1390	1	1	71047521	1312	123.07	1.58	12	0.22	15.00	1169.00	2240	20230516	-17.59	1651	20230726	11.81	2240	-17.59	20230516	1651	11.81	20230726	2240	-17.59	20230516	1651	11.81	20230726	3.33	N	002700	500	355 억	2074252	N	N	0	N	N
173	20231101	130129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1843	2	2	0.11	241750835	131107	48.09	1841	1850	1840	2390	1289	1841	1843.92	2.92	40999	1857	1848	1840	1831	1823	1845	1828	355	549	500	1390	1	1	71047521	1309	122.87	1.58	12	0.18	15.00	1169.00	2240	20230516	-17.72	1651	20230726	11.63	2240	-17.72	20230516	1651	11.63	20230726	2240	-17.72	20230516	1651	11.63	20230726	3.33	N	002700	500	355 억	2074252	N	N	0	N	N
174	20231101	120130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1843	2	2	0.11	183256876	99337	36.44	1841	1850	1841	2390	1289	1841	1844.80	2.92	36816	1857	1848	1840	1831	1823	1845	1828	355	549	500	1390	1	1	71047521	1309	122.87	1.58	12	0.14	15.00	1169.00	2240	20230516	-17.72	1651	20230726	11.63	2240	-17.72	20230516	1651	11.63	20230726	2240	-17.72	20230516	1651	11.63	20230726	3.33	N	002700	500	355 억	2074252	N	N	0	N	N
175	20231101	110130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1843	2	2	0.11	160196337	86827	31.85	1841	1850	1841	2390	1289	1841	1845.01	2.92	32092	1857	1848	1840	1831	1823	1845	1828	355	549	500	1390	1	1	71047521	1309	122.87	1.58	12	0.12	15.00	1169.00	2240	20230516	-17.72	1651	20230726	11.63	2240	-17.72	20230516	1651	11.63	20230726	2240	-17.72	20230516	1651	11.63	20230726	3.33	N	002700	500	355 억	2074252	N	N	0	N	N
176	20231101	100129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1846	5	2	0.27	117604094	63767	23.39	1841	1850	1841	2390	1289	1841	1844.28	2.92	31393	1857	1848	1840	1831	1823	1845	1828	355	549	500	1390	1	1	71047521	1312	123.07	1.58	12	0.09	15.00	1169.00	2240	20230516	-17.59	1651	20230726	11.81	2240	-17.59	20230516	1651	11.81	20230726	2240	-17.59	20230516	1651	11.81	20230726	3.33	N	002700	500	355 억	2074252	N	N	0	N	N
177	20231101	090129	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1850	9	2	0.49	13011289	7066	2.59	1841	1850	1841	2390	1289	1841	1841.39	2.92	3778	1857	1848	1840	1831	1823	1845	1828	355	549	500	1390	1	1	71047521	1314	123.33	1.58	12	0.01	15.00	1169.00	2240	20230516	-17.41	1651	20230726	12.05	2240	-17.41	20230516	1651	12.05	20230726	2240	-17.41	20230516	1651	12.05	20230726	3.33	N	002700	500	355 억	2074252	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History