KissMeData/002700/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240430	160137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1865	13	2	0.70	939161847	504657	142.53	1858	1868	1850	2405	1297	1852	1860.98	2.70	201296	1876	1864	1858	1846	1840	1861	1843	355	553	500	1400	1	1	71047521	1325	124.33	1.59	12	0.71	15.00	1174.00	2240	20230516	-16.74	1651	20230726	12.96	1920	-2.86	20240104	1748	6.69	20240202	2240	-16.74	20230516	1651	12.96	20230726	2.36	N	002700	500	355 억	1920583	N	N	0	N	N
3	20240430	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1865	13	2	0.70	847674099	455612	128.68	1858	1868	1850	2405	1297	1852	1860.52	2.70	189868	1876	1864	1858	1846	1840	1861	1843	355	553	500	1400	1	1	71047521	1325	124.33	1.59	12	0.64	15.00	1174.00	2240	20230516	-16.74	1651	20230726	12.96	1920	-2.86	20240104	1748	6.69	20240202	2240	-16.74	20230516	1651	12.96	20230726	2.36	N	002700	500	355 억	1920583	N	N	0	N	N
4	20240430	140137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	11	2	0.59	702993375	377991	106.76	1858	1868	1850	2405	1297	1852	1859.82	2.70	146336	1876	1864	1858	1846	1840	1861	1843	355	553	500	1400	1	1	71047521	1324	124.20	1.59	12	0.53	15.00	1174.00	2240	20230516	-16.83	1651	20230726	12.84	1920	-2.97	20240104	1748	6.58	20240202	2240	-16.83	20230516	1651	12.84	20230726	2.36	N	002700	500	355 억	1920583	N	N	0	N	N
5	20240430	130137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	11	2	0.59	483827052	260268	73.51	1858	1864	1850	2405	1297	1852	1858.96	2.70	98851	1876	1864	1858	1846	1840	1861	1843	355	553	500	1400	1	1	71047521	1324	124.20	1.59	12	0.37	15.00	1174.00	2240	20230516	-16.83	1651	20230726	12.84	1920	-2.97	20240104	1748	6.58	20240202	2240	-16.83	20230516	1651	12.84	20230726	2.36	N	002700	500	355 억	1920583	N	N	0	N	N
6	20240430	120138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1859	7	2	0.38	326138167	175526	49.57	1858	1861	1850	2405	1297	1852	1858.06	2.70	46205	1876	1864	1858	1846	1840	1861	1843	355	553	500	1400	1	1	71047521	1321	123.93	1.58	12	0.25	15.00	1174.00	2240	20230516	-17.01	1651	20230726	12.60	1920	-3.18	20240104	1748	6.35	20240202	2240	-17.01	20230516	1651	12.60	20230726	2.36	N	002700	500	355 억	1920583	N	N	0	N	N
7	20240430	110137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1859	7	2	0.38	292464208	157408	44.46	1858	1861	1850	2405	1297	1852	1858.00	2.70	44558	1876	1864	1858	1846	1840	1861	1843	355	553	500	1400	1	1	71047521	1321	123.93	1.58	12	0.22	15.00	1174.00	2240	20230516	-17.01	1651	20230726	12.60	1920	-3.18	20240104	1748	6.35	20240202	2240	-17.01	20230516	1651	12.60	20230726	2.36	N	002700	500	355 억	1920583	N	N	0	N	N
8	20240430	100135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1859	7	2	0.38	162716198	87610	24.74	1858	1860	1850	2405	1297	1852	1857.28	2.70	4061	1876	1864	1858	1846	1840	1861	1843	355	553	500	1400	1	1	71047521	1321	123.93	1.58	12	0.12	15.00	1174.00	2240	20230516	-17.01	1651	20230726	12.60	1920	-3.18	20240104	1748	6.35	20240202	2240	-17.01	20230516	1651	12.60	20230726	2.36	N	002700	500	355 억	1920583	N	N	0	N	N
9	20240430	090141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1858	6	2	0.32	11342643	6107	1.72	1858	1858	1852	2405	1297	1852	1857.32	2.70	-1504	1876	1864	1858	1846	1840	1861	1843	355	553	500	1400	1	1	71047521	1320	123.87	1.58	12	0.01	15.00	1174.00	2240	20230516	-17.05	1651	20230726	12.54	1920	-3.23	20240104	1748	6.29	20240202	2240	-17.05	20230516	1651	12.54	20230726	2.36	N	002700	500	355 억	1920583	N	N	0	N	N
10	20240429	160136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	-3	5	-0.16	652995890	351759	104.02	1858	1870	1852	2410	1299	1855	1856.45	2.66	27793	1868	1861	1853	1846	1838	1865	1850	355	555	500	1400	1	1	71047521	1316	123.47	1.58	12	0.50	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.36	N	002700	500	355 억	1891753	N	N	21	N	N
11	20240429	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	0	3	0.00	567530482	305649	90.39	1858	1870	1853	2410	1299	1855	1856.80	2.66	39209	1868	1861	1853	1846	1838	1865	1850	355	555	500	1400	1	1	71047521	1318	123.67	1.58	12	0.43	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.36	N	002700	500	355 억	1891753	N	N	21	N	N
12	20240429	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	0	3	0.00	494050017	266038	78.67	1858	1870	1853	2410	1299	1855	1857.07	2.66	37522	1868	1861	1853	1846	1838	1865	1850	355	555	500	1400	1	1	71047521	1318	123.67	1.58	12	0.37	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.36	N	002700	500	355 억	1891753	N	N	21	N	N
13	20240429	130137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	0	3	0.00	446603347	240459	71.11	1858	1870	1853	2410	1299	1855	1857.30	2.66	34962	1868	1861	1853	1846	1838	1865	1850	355	555	500	1400	1	1	71047521	1318	123.67	1.58	12	0.34	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.36	N	002700	500	355 억	1891753	N	N	21	N	N
14	20240429	120136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1856	1	2	0.05	351360618	189110	55.93	1858	1870	1854	2410	1299	1855	1857.97	2.66	30554	1868	1861	1853	1846	1838	1865	1850	355	555	500	1400	1	1	71047521	1319	123.73	1.58	12	0.27	15.00	1174.00	2240	20230516	-17.14	1651	20230726	12.42	1920	-3.33	20240104	1748	6.18	20240202	2240	-17.14	20230516	1651	12.42	20230726	2.36	N	002700	500	355 억	1891753	N	N	21	N	N
15	20240429	110137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1858	3	2	0.16	290439343	156285	46.22	1858	1870	1854	2410	1299	1855	1858.40	2.66	29368	1868	1861	1853	1846	1838	1865	1850	355	555	500	1400	1	1	71047521	1320	123.87	1.58	12	0.22	15.00	1174.00	2240	20230516	-17.05	1651	20230726	12.54	1920	-3.23	20240104	1748	6.29	20240202	2240	-17.05	20230516	1651	12.54	20230726	2.36	N	002700	500	355 억	1891753	N	N	21	N	N
16	20240429	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1860	5	2	0.27	205462184	110599	32.71	1858	1870	1854	2410	1299	1855	1857.72	2.66	24467	1868	1861	1853	1846	1838	1865	1850	355	555	500	1400	1	1	71047521	1321	124.00	1.58	12	0.16	15.00	1174.00	2240	20230516	-16.96	1651	20230726	12.66	1920	-3.12	20240104	1748	6.41	20240202	2240	-16.96	20230516	1651	12.66	20230726	2.36	N	002700	500	355 억	1891753	N	N	21	N	N
17	20240429	090137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1865	10	2	0.54	16406062	8819	2.61	1858	1870	1858	2410	1299	1855	1860.31	2.66	4590	1868	1861	1853	1846	1838	1865	1850	355	555	500	1400	1	1	71047521	1325	124.33	1.59	12	0.01	15.00	1174.00	2240	20230516	-16.74	1651	20230726	12.96	1920	-2.86	20240104	1748	6.69	20240202	2240	-16.74	20230516	1651	12.96	20230726	2.36	N	002700	500	355 억	1891753	N	N	21	N	N
18	20240426	160136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	4	2	0.22	625174560	337611	165.42	1851	1860	1845	2405	1296	1851	1851.76	2.66	3297	1864	1857	1853	1846	1842	1855	1844	355	554	500	1400	1	1	71047521	1318	123.67	1.58	12	0.48	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.26	N	002700	500	355 억	1888324	N	N	21	N	N
19	20240426	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1853	2	2	0.11	592055657	319759	156.67	1851	1860	1845	2405	1296	1851	1851.57	2.66	2934	1864	1857	1853	1846	1842	1855	1844	355	554	500	1400	1	1	71047521	1317	123.53	1.58	12	0.45	15.00	1174.00	2240	20230516	-17.28	1651	20230726	12.24	1920	-3.49	20240104	1748	6.01	20240202	2240	-17.28	20230516	1651	12.24	20230726	2.26	N	002700	500	355 억	1888324	N	N	0	N	N
20	20240426	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1856	5	2	0.27	503087745	271832	133.19	1851	1857	1845	2405	1296	1851	1850.73	2.66	-12815	1864	1857	1853	1846	1842	1855	1844	355	554	500	1400	1	1	71047521	1319	123.73	1.58	12	0.38	15.00	1174.00	2240	20230516	-17.14	1651	20230726	12.42	1920	-3.33	20240104	1748	6.18	20240202	2240	-17.14	20230516	1651	12.42	20230726	2.26	N	002700	500	355 억	1888324	N	N	0	N	N
21	20240426	130136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	1	2	0.05	411211344	222331	108.93	1851	1857	1845	2405	1296	1851	1849.55	2.66	-19438	1864	1857	1853	1846	1842	1855	1844	355	554	500	1400	1	1	71047521	1316	123.47	1.58	12	0.31	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.26	N	002700	500	355 억	1888324	N	N	0	N	N
22	20240426	120136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	1	2	0.05	335462759	181461	88.91	1851	1857	1845	2405	1296	1851	1848.68	2.66	-24076	1864	1857	1853	1846	1842	1855	1844	355	554	500	1400	1	1	71047521	1316	123.47	1.58	12	0.26	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.26	N	002700	500	355 억	1888324	N	N	0	N	N
23	20240426	110137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	3	2	0.16	304014253	164467	80.58	1851	1857	1845	2405	1296	1851	1848.48	2.66	-23076	1864	1857	1853	1846	1842	1855	1844	355	554	500	1400	1	1	71047521	1317	123.60	1.58	12	0.23	15.00	1174.00	2240	20230516	-17.23	1651	20230726	12.30	1920	-3.44	20240104	1748	6.06	20240202	2240	-17.23	20230516	1651	12.30	20230726	2.26	N	002700	500	355 억	1888324	N	N	0	N	N
24	20240426	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	1	2	0.05	264578149	143175	70.15	1851	1857	1845	2405	1296	1851	1847.94	2.66	-18421	1864	1857	1853	1846	1842	1855	1844	355	554	500	1400	1	1	71047521	1316	123.47	1.58	12	0.20	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.26	N	002700	500	355 억	1888324	N	N	0	N	N
25	20240426	090137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1857	6	2	0.32	3539118	1912	0.94	1851	1857	1851	2405	1296	1851	1851.00	2.66	-568	1864	1857	1853	1846	1842	1855	1844	355	554	500	1400	1	1	71047521	1319	123.80	1.58	12	0.00	15.00	1174.00	2240	20230516	-17.10	1651	20230726	12.48	1920	-3.28	20240104	1748	6.24	20240202	2240	-17.10	20230516	1651	12.48	20230726	2.26	N	002700	500	355 억	1888324	N	N	0	N	N
26	20240425	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1851	-9	5	-0.48	371270998	200485	41.89	1860	1860	1849	2415	1302	1860	1851.91	2.65	6436	1887	1873	1858	1844	1829	1866	1837	355	555	500	1410	1	1	71047521	1315	123.40	1.58	12	0.28	15.00	1174.00	2240	20230516	-17.37	1651	20230726	12.11	1920	-3.59	20240104	1748	5.89	20240202	2240	-17.37	20230516	1651	12.11	20230726	2.28	N	002700	500	355 억	1881890	N	N	3	N	N
27	20240425	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1853	-7	5	-0.38	315081412	170139	35.55	1860	1860	1849	2415	1302	1860	1851.91	2.65	11980	1887	1873	1858	1844	1829	1866	1837	355	555	500	1410	1	1	71047521	1317	123.53	1.58	12	0.24	15.00	1174.00	2240	20230516	-17.28	1651	20230726	12.24	1920	-3.49	20240104	1748	6.01	20240202	2240	-17.28	20230516	1651	12.24	20230726	2.28	N	002700	500	355 억	1881890	N	N	3	N	N
28	20240425	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	-8	5	-0.43	281021590	151749	31.71	1860	1860	1849	2415	1302	1860	1851.88	2.65	13545	1887	1873	1858	1844	1829	1866	1837	355	555	500	1410	1	1	71047521	1316	123.47	1.58	12	0.21	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.28	N	002700	500	355 억	1881890	N	N	3	N	N
29	20240425	130136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	-6	5	-0.32	225256773	121638	25.42	1860	1860	1849	2415	1302	1860	1851.86	2.65	4524	1887	1873	1858	1844	1829	1866	1837	355	555	500	1410	1	1	71047521	1317	123.60	1.58	12	0.17	15.00	1174.00	2240	20230516	-17.23	1651	20230726	12.30	1920	-3.44	20240104	1748	6.06	20240202	2240	-17.23	20230516	1651	12.30	20230726	2.28	N	002700	500	355 억	1881890	N	N	3	N	N
30	20240425	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	-8	5	-0.43	196994328	106384	22.23	1860	1860	1849	2415	1302	1860	1851.73	2.65	5688	1887	1873	1858	1844	1829	1866	1837	355	555	500	1410	1	1	71047521	1316	123.47	1.58	12	0.15	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.28	N	002700	500	355 억	1881890	N	N	3	N	N
31	20240425	110135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1851	-9	5	-0.48	154585244	83482	17.44	1860	1860	1849	2415	1302	1860	1851.72	2.65	5566	1887	1873	1858	1844	1829	1866	1837	355	555	500	1410	1	1	71047521	1315	123.40	1.58	12	0.12	15.00	1174.00	2240	20230516	-17.37	1651	20230726	12.11	1920	-3.59	20240104	1748	5.89	20240202	2240	-17.37	20230516	1651	12.11	20230726	2.28	N	002700	500	355 억	1881890	N	N	3	N	N
32	20240425	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1853	-7	5	-0.38	101460968	54798	11.45	1860	1860	1849	2415	1302	1860	1851.55	2.65	7308	1887	1873	1858	1844	1829	1866	1837	355	555	500	1410	1	1	71047521	1317	123.53	1.58	12	0.08	15.00	1174.00	2240	20230516	-17.28	1651	20230726	12.24	1920	-3.49	20240104	1748	6.01	20240202	2240	-17.28	20230516	1651	12.24	20230726	2.28	N	002700	500	355 억	1881890	N	N	3	N	N
33	20240425	090136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1860	0	3	0.00	446400	240	0.05	1860	1860	1860	2415	1302	1860	1860.00	2.65	-36	1887	1873	1858	1844	1829	1866	1837	355	555	500	1410	1	1	71047521	1321	124.00	1.58	12	0.00	15.00	1174.00	2240	20230516	-16.96	1651	20230726	12.66	1920	-3.12	20240104	1748	6.41	20240202	2240	-16.96	20230516	1651	12.66	20230726	2.28	N	002700	500	355 억	1881890	N	N	3	N	N
34	20240424	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1860	-8	5	-0.43	885749769	476968	180.33	1872	1872	1843	2425	1308	1868	1857.04	2.80	-108866	1880	1873	1866	1859	1852	1877	1863	355	557	500	1410	1	1	71047521	1321	124.00	1.58	12	0.67	15.00	1174.00	2240	20230516	-16.96	1651	20230726	12.66	1920	-3.12	20240104	1748	6.41	20240202	2240	-16.96	20230516	1651	12.66	20230726	2.28	N	002700	500	355 억	1990897	N	N	3	N	N
35	20240424	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	-4	5	-0.21	821697288	442545	167.31	1872	1872	1843	2425	1308	1868	1856.75	2.80	-108775	1880	1873	1866	1859	1852	1877	1863	355	557	500	1410	1	1	71047521	1324	124.27	1.59	12	0.62	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.28	N	002700	500	355 억	1990897	N	N	0	N	N
36	20240424	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1861	-7	5	-0.37	760196875	409520	154.83	1872	1872	1843	2425	1308	1868	1856.31	2.80	-105982	1880	1873	1866	1859	1852	1877	1863	355	557	500	1410	1	1	71047521	1322	124.07	1.59	12	0.58	15.00	1174.00	2240	20230516	-16.92	1651	20230726	12.72	1920	-3.07	20240104	1748	6.46	20240202	2240	-16.92	20230516	1651	12.72	20230726	2.28	N	002700	500	355 억	1990897	N	N	0	N	N
37	20240424	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1858	-10	5	-0.54	647399723	348781	131.86	1872	1872	1843	2425	1308	1868	1856.18	2.80	-95660	1880	1873	1866	1859	1852	1877	1863	355	557	500	1410	1	1	71047521	1320	123.87	1.58	12	0.49	15.00	1174.00	2240	20230516	-17.05	1651	20230726	12.54	1920	-3.23	20240104	1748	6.29	20240202	2240	-17.05	20230516	1651	12.54	20230726	2.28	N	002700	500	355 억	1990897	N	N	0	N	N
38	20240424	120137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	-13	5	-0.70	616214801	331994	125.52	1872	1872	1843	2425	1308	1868	1856.10	2.80	-92779	1880	1873	1866	1859	1852	1877	1863	355	557	500	1410	1	1	71047521	1318	123.67	1.58	12	0.47	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.28	N	002700	500	355 억	1990897	N	N	0	N	N
39	20240424	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1846	-22	5	-1.18	492387538	265009	100.19	1872	1872	1843	2425	1308	1868	1858.00	2.80	-51923	1880	1873	1866	1859	1852	1877	1863	355	557	500	1410	1	1	71047521	1312	123.07	1.57	12	0.37	15.00	1174.00	2240	20230516	-17.59	1651	20230726	11.81	1920	-3.85	20240104	1748	5.61	20240202	2240	-17.59	20230516	1651	11.81	20230726	2.28	N	002700	500	355 억	1990897	N	N	0	N	N
40	20240424	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1867	-1	5	-0.05	98168875	52567	19.87	1872	1872	1864	2425	1308	1868	1867.50	2.80	1472	1880	1873	1866	1859	1852	1877	1863	355	557	500	1410	1	1	71047521	1326	124.47	1.59	12	0.07	15.00	1174.00	2240	20230516	-16.65	1651	20230726	13.08	1920	-2.76	20240104	1748	6.81	20240202	2240	-16.65	20230516	1651	13.08	20230726	2.28	N	002700	500	355 억	1990897	N	N	0	N	N
41	20240424	090136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1872	4	2	0.21	8448336	4513	1.71	1872	1872	1872	2425	1308	1868	1872.00	2.80	461	1880	1873	1866	1859	1852	1877	1863	355	557	500	1410	1	1	71047521	1330	124.80	1.59	12	0.01	15.00	1174.00	2240	20230516	-16.43	1651	20230726	13.39	1920	-2.50	20240104	1748	7.09	20240202	2240	-16.43	20230516	1651	13.39	20230726	2.28	N	002700	500	355 억	1990897	N	N	0	N	N
42	20240423	160130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	5	2	0.27	492123792	263723	98.76	1863	1873	1859	2420	1305	1863	1866.06	2.80	233	1881	1872	1865	1856	1849	1876	1860	355	557	500	1410	1	1	71047521	1327	124.53	1.59	12	0.37	15.00	1174.00	2240	20230516	-16.61	1651	20230726	13.14	1920	-2.71	20240104	1748	6.86	20240202	2240	-16.61	20230516	1651	13.14	20230726	2.36	N	002700	500	355 억	1990480	N	N	1	N	N
43	20240423	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	1	2	0.05	459731309	246358	92.26	1863	1873	1859	2420	1305	1863	1866.11	2.80	7707	1881	1872	1865	1856	1849	1876	1860	355	557	500	1410	1	1	71047521	1324	124.27	1.59	12	0.35	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.36	N	002700	500	355 억	1990480	N	N	1	N	N
44	20240423	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	5	2	0.27	316879873	169743	63.57	1863	1873	1859	2420	1305	1863	1866.82	2.80	6904	1881	1872	1865	1856	1849	1876	1860	355	557	500	1410	1	1	71047521	1327	124.53	1.59	12	0.24	15.00	1174.00	2240	20230516	-16.61	1651	20230726	13.14	1920	-2.71	20240104	1748	6.86	20240202	2240	-16.61	20230516	1651	13.14	20230726	2.36	N	002700	500	355 억	1990480	N	N	1	N	N
45	20240423	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	1	2	0.05	299037116	160182	59.99	1863	1873	1859	2420	1305	1863	1866.86	2.80	9698	1881	1872	1865	1856	1849	1876	1860	355	557	500	1410	1	1	71047521	1324	124.27	1.59	12	0.23	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.36	N	002700	500	355 억	1990480	N	N	1	N	N
46	20240423	120136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	0	3	0.00	241647719	129426	48.47	1863	1873	1859	2420	1305	1863	1867.07	2.80	15997	1881	1872	1865	1856	1849	1876	1860	355	557	500	1410	1	1	71047521	1324	124.20	1.59	12	0.18	15.00	1174.00	2240	20230516	-16.83	1651	20230726	12.84	1920	-2.97	20240104	1748	6.58	20240202	2240	-16.83	20230516	1651	12.84	20230726	2.36	N	002700	500	355 억	1990480	N	N	1	N	N
47	20240423	110135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	1	2	0.05	196271980	105054	39.34	1863	1873	1862	2420	1305	1863	1868.30	2.80	16384	1881	1872	1865	1856	1849	1876	1860	355	557	500	1410	1	1	71047521	1324	124.27	1.59	12	0.15	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.36	N	002700	500	355 억	1990480	N	N	1	N	N
48	20240423	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	7	2	0.38	145970478	78110	29.25	1863	1873	1863	2420	1305	1863	1868.78	2.80	27546	1881	1872	1865	1856	1849	1876	1860	355	557	500	1410	1	1	71047521	1329	124.67	1.59	12	0.11	15.00	1174.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1748	6.98	20240202	2240	-16.52	20230516	1651	13.26	20230726	2.36	N	002700	500	355 억	1990480	N	N	1	N	N
49	20240423	090136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	5	2	0.27	7788468	4179	1.57	1863	1868	1863	2420	1305	1863	1863.72	2.80	748	1881	1872	1865	1856	1849	1876	1860	355	557	500	1410	1	1	71047521	1327	124.53	1.59	12	0.01	15.00	1174.00	2240	20230516	-16.61	1651	20230726	13.14	1920	-2.71	20240104	1748	6.86	20240202	2240	-16.61	20230516	1651	13.14	20230726	2.36	N	002700	500	355 억	1990480	N	N	1	N	N
50	20240422	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	-5	5	-0.27	497281086	266781	54.70	1859	1874	1858	2425	1308	1868	1864.02	2.76	26994	1912	1890	1865	1843	1818	1877	1830	355	557	500	1410	1	1	71047521	1324	124.20	1.59	12	0.38	15.00	1174.00	2240	20230516	-16.83	1651	20230726	12.84	1920	-2.97	20240104	1748	6.58	20240202	2240	-16.83	20230516	1651	12.84	20230726	2.39	N	002700	500	355 억	1963541	N	N	1	N	N
51	20240422	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1865	-3	5	-0.16	480840767	257959	52.89	1859	1874	1858	2425	1308	1868	1864.02	2.76	27322	1912	1890	1865	1843	1818	1877	1830	355	557	500	1410	1	1	71047521	1325	124.33	1.59	12	0.36	15.00	1174.00	2240	20230516	-16.74	1651	20230726	12.96	1920	-2.86	20240104	1748	6.69	20240202	2240	-16.74	20230516	1651	12.96	20230726	2.39	N	002700	500	355 억	1963541	N	N	0	N	N
52	20240422	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1862	-6	5	-0.32	431715358	231584	47.48	1859	1874	1858	2425	1308	1868	1864.18	2.76	22628	1912	1890	1865	1843	1818	1877	1830	355	557	500	1410	1	1	71047521	1323	124.13	1.59	12	0.33	15.00	1174.00	2240	20230516	-16.88	1651	20230726	12.78	1920	-3.02	20240104	1748	6.52	20240202	2240	-16.88	20230516	1651	12.78	20230726	2.39	N	002700	500	355 억	1963541	N	N	0	N	N
53	20240422	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1859	-9	5	-0.48	389354207	208807	42.81	1859	1874	1858	2425	1308	1868	1864.66	2.76	17626	1912	1890	1865	1843	1818	1877	1830	355	557	500	1410	1	1	71047521	1321	123.93	1.58	12	0.29	15.00	1174.00	2240	20230516	-17.01	1651	20230726	12.60	1920	-3.18	20240104	1748	6.35	20240202	2240	-17.01	20230516	1651	12.60	20230726	2.39	N	002700	500	355 억	1963541	N	N	0	N	N
54	20240422	120134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	-5	5	-0.27	319544154	171283	35.12	1859	1874	1858	2425	1308	1868	1865.59	2.76	18430	1912	1890	1865	1843	1818	1877	1830	355	557	500	1410	1	1	71047521	1324	124.20	1.59	12	0.24	15.00	1174.00	2240	20230516	-16.83	1651	20230726	12.84	1920	-2.97	20240104	1748	6.58	20240202	2240	-16.83	20230516	1651	12.84	20230726	2.39	N	002700	500	355 억	1963541	N	N	0	N	N
55	20240422	110135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1862	-6	5	-0.32	301927383	161825	33.18	1859	1874	1858	2425	1308	1868	1865.76	2.76	17965	1912	1890	1865	1843	1818	1877	1830	355	557	500	1410	1	1	71047521	1323	124.13	1.59	12	0.23	15.00	1174.00	2240	20230516	-16.88	1651	20230726	12.78	1920	-3.02	20240104	1748	6.52	20240202	2240	-16.88	20230516	1651	12.78	20230726	2.39	N	002700	500	355 억	1963541	N	N	0	N	N
56	20240422	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1862	-6	5	-0.32	195439123	104640	21.46	1859	1874	1858	2425	1308	1868	1867.73	2.76	18129	1912	1890	1865	1843	1818	1877	1830	355	557	500	1410	1	1	71047521	1323	124.13	1.59	12	0.15	15.00	1174.00	2240	20230516	-16.88	1651	20230726	12.78	1920	-3.02	20240104	1748	6.52	20240202	2240	-16.88	20230516	1651	12.78	20230726	2.39	N	002700	500	355 억	1963541	N	N	0	N	N
57	20240422	090135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	0	3	0.00	12170807	6547	1.34	1859	1868	1858	2425	1308	1868	1858.98	2.76	859	1912	1890	1865	1843	1818	1877	1830	355	557	500	1410	1	1	71047521	1327	124.53	1.59	12	0.01	15.00	1174.00	2240	20230516	-16.61	1651	20230726	13.14	1920	-2.71	20240104	1748	6.86	20240202	2240	-16.61	20230516	1651	13.14	20230726	2.39	N	002700	500	355 억	1963541	N	N	0	N	N
58	20240419	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	-12	5	-0.64	899554818	483566	130.04	1885	1887	1840	2440	1316	1880	1860.25	2.71	-22200	1895	1887	1876	1868	1857	1891	1872	355	560	500	1420	1	1	71047521	1327	124.53	1.59	12	0.68	15.00	1174.00	2240	20230516	-16.61	1651	20230726	13.14	1920	-2.71	20240104	1748	6.86	20240202	2240	-16.61	20230516	1651	13.14	20230726	2.41	N	002700	500	355 억	1927707	N	N	0	N	N
59	20240419	150132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	-16	5	-0.85	826372633	444356	119.50	1885	1887	1840	2440	1316	1880	1859.71	2.71	-23429	1895	1887	1876	1868	1857	1891	1872	355	560	500	1420	1	1	71047521	1324	124.27	1.59	12	0.63	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.41	N	002700	500	355 억	1927707	N	N	0	N	N
60	20240419	140132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1862	-18	5	-0.96	762504598	410051	110.27	1885	1887	1840	2440	1316	1880	1859.54	2.71	-10733	1895	1887	1876	1868	1857	1891	1872	355	560	500	1420	1	1	71047521	1323	124.13	1.59	12	0.58	15.00	1174.00	2240	20230516	-16.88	1651	20230726	12.78	1920	-3.02	20240104	1748	6.52	20240202	2240	-16.88	20230516	1651	12.78	20230726	2.41	N	002700	500	355 억	1927707	N	N	0	N	N
61	20240419	130133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	-25	5	-1.33	641023271	344665	92.69	1885	1887	1840	2440	1316	1880	1859.84	2.71	-2381	1895	1887	1876	1868	1857	1891	1872	355	560	500	1420	1	1	71047521	1318	123.67	1.58	12	0.49	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.41	N	002700	500	355 억	1927707	N	N	0	N	N
62	20240419	120132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1848	-32	5	-1.70	549864305	295531	79.47	1885	1887	1840	2440	1316	1880	1860.60	2.71	12813	1895	1887	1876	1868	1857	1891	1872	355	560	500	1420	1	1	71047521	1313	123.20	1.57	12	0.42	15.00	1174.00	2240	20230516	-17.50	1651	20230726	11.93	1920	-3.75	20240104	1748	5.72	20240202	2240	-17.50	20230516	1651	11.93	20230726	2.41	N	002700	500	355 억	1927707	N	N	0	N	N
63	20240419	110132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	-16	5	-0.85	223752408	119222	32.06	1885	1887	1863	2440	1316	1880	1876.77	2.71	-895	1895	1887	1876	1868	1857	1891	1872	355	560	500	1420	1	1	71047521	1324	124.27	1.59	12	0.17	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.41	N	002700	500	355 억	1927707	N	N	0	N	N
64	20240419	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1879	-1	5	-0.05	122263814	64975	17.47	1885	1887	1877	2440	1316	1880	1881.71	2.71	7200	1895	1887	1876	1868	1857	1891	1872	355	560	500	1420	1	1	71047521	1335	125.27	1.60	12	0.09	15.00	1174.00	2240	20230516	-16.12	1651	20230726	13.81	1920	-2.14	20240104	1748	7.49	20240202	2240	-16.12	20230516	1651	13.81	20230726	2.41	N	002700	500	355 억	1927707	N	N	0	N	N
65	20240419	090131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1882	2	2	0.11	18214873	9670	2.60	1885	1885	1882	2440	1316	1880	1883.65	2.71	-2900	1895	1887	1876	1868	1857	1891	1872	355	560	500	1420	1	1	71047521	1337	125.47	1.60	12	0.01	15.00	1174.00	2240	20230516	-15.98	1651	20230726	13.99	1920	-1.98	20240104	1748	7.67	20240202	2240	-15.98	20230516	1651	13.99	20230726	2.41	N	002700	500	355 억	1927707	N	N	0	N	N
66	20240418	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1880	13	2	0.70	686357262	366645	204.47	1867	1884	1865	2425	1307	1867	1871.98	2.58	95945	1893	1879	1865	1851	1837	1887	1859	355	558	500	1410	1	1	71047521	1336	125.33	1.60	12	0.52	15.00	1174.00	2240	20230516	-16.07	1651	20230726	13.87	1920	-2.08	20240104	1748	7.55	20240202	2240	-16.07	20230516	1651	13.87	20230726	2.41	N	002700	500	355 억	1833131	N	N	14	N	N
67	20240418	150132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1882	15	2	0.80	652611708	348697	194.46	1867	1884	1865	2425	1307	1867	1871.57	2.58	92427	1893	1879	1865	1851	1837	1887	1859	355	558	500	1410	1	1	71047521	1337	125.47	1.60	12	0.49	15.00	1174.00	2240	20230516	-15.98	1651	20230726	13.99	1920	-1.98	20240104	1748	7.67	20240202	2240	-15.98	20230516	1651	13.99	20230726	2.41	N	002700	500	355 억	1833131	N	N	14	N	N
68	20240418	140132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	3	2	0.16	433045598	231603	129.16	1867	1881	1865	2425	1307	1867	1869.78	2.58	3705	1893	1879	1865	1851	1837	1887	1859	355	558	500	1410	1	1	71047521	1329	124.67	1.59	12	0.33	15.00	1174.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1748	6.98	20240202	2240	-16.52	20230516	1651	13.26	20230726	2.41	N	002700	500	355 억	1833131	N	N	14	N	N
69	20240418	130131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1872	5	2	0.27	314690805	168234	93.82	1867	1881	1865	2425	1307	1867	1870.55	2.58	-344	1893	1879	1865	1851	1837	1887	1859	355	558	500	1410	1	1	71047521	1330	124.80	1.59	12	0.24	15.00	1174.00	2240	20230516	-16.43	1651	20230726	13.39	1920	-2.50	20240104	1748	7.09	20240202	2240	-16.43	20230516	1651	13.39	20230726	2.41	N	002700	500	355 억	1833131	N	N	14	N	N
70	20240418	120132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1869	2	2	0.11	298060976	159341	88.86	1867	1881	1865	2425	1307	1867	1870.59	2.58	-334	1893	1879	1865	1851	1837	1887	1859	355	558	500	1410	1	1	71047521	1328	124.60	1.59	12	0.22	15.00	1174.00	2240	20230516	-16.56	1651	20230726	13.20	1920	-2.66	20240104	1748	6.92	20240202	2240	-16.56	20230516	1651	13.20	20230726	2.41	N	002700	500	355 억	1833131	N	N	14	N	N
71	20240418	110133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	3	2	0.16	245858066	131381	73.27	1867	1881	1866	2425	1307	1867	1871.34	2.58	-306	1893	1879	1865	1851	1837	1887	1859	355	558	500	1410	1	1	71047521	1329	124.67	1.59	12	0.18	15.00	1174.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1748	6.98	20240202	2240	-16.52	20230516	1651	13.26	20230726	2.41	N	002700	500	355 억	1833131	N	N	14	N	N
72	20240418	100132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1877	10	2	0.54	126590553	67559	37.68	1867	1881	1866	2425	1307	1867	1873.78	2.58	-1189	1893	1879	1865	1851	1837	1887	1859	355	558	500	1410	1	1	71047521	1334	125.13	1.60	12	0.10	15.00	1174.00	2240	20230516	-16.21	1651	20230726	13.69	1920	-2.24	20240104	1748	7.38	20240202	2240	-16.21	20230516	1651	13.69	20230726	2.41	N	002700	500	355 억	1833131	N	N	14	N	N
73	20240418	090132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	3	2	0.16	1126117	603	0.34	1867	1870	1867	2425	1307	1867	1867.52	2.58	23	1893	1879	1865	1851	1837	1887	1859	355	558	500	1410	1	1	71047521	1329	124.67	1.59	12	0.00	15.00	1174.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1748	6.98	20240202	2240	-16.52	20230516	1651	13.26	20230726	2.41	N	002700	500	355 억	1833131	N	N	14	N	N
74	20240417	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1867	12	2	0.65	330567531	177228	48.50	1851	1879	1851	2410	1299	1855	1865.20	2.56	12196	1903	1879	1862	1838	1821	1870	1829	355	555	500	1400	1	1	71047521	1326	124.47	1.59	12	0.25	15.00	1174.00	2240	20230516	-16.65	1651	20230726	13.08	1920	-2.76	20240104	1748	6.81	20240202	2240	-16.65	20230516	1651	13.08	20230726	2.41	N	002700	500	355 억	1821076	N	N	14	N	N
75	20240417	150133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1873	18	2	0.97	307361805	164814	45.10	1851	1879	1851	2410	1299	1855	1864.90	2.56	9917	1903	1879	1862	1838	1821	1870	1829	355	555	500	1400	1	1	71047521	1331	124.87	1.60	12	0.23	15.00	1174.00	2240	20230516	-16.38	1651	20230726	13.45	1920	-2.45	20240104	1748	7.15	20240202	2240	-16.38	20230516	1651	13.45	20230726	2.41	N	002700	500	355 억	1821076	N	N	42	N	N
76	20240417	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1866	11	2	0.59	227665076	122223	33.45	1851	1875	1851	2410	1299	1855	1862.70	2.56	3572	1903	1879	1862	1838	1821	1870	1829	355	555	500	1400	1	1	71047521	1326	124.40	1.59	12	0.17	15.00	1174.00	2240	20230516	-16.70	1651	20230726	13.02	1920	-2.81	20240104	1748	6.75	20240202	2240	-16.70	20230516	1651	13.02	20230726	2.41	N	002700	500	355 억	1821076	N	N	42	N	N
77	20240417	130132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1860	5	2	0.27	208508781	111943	30.63	1851	1875	1851	2410	1299	1855	1862.63	2.56	3263	1903	1879	1862	1838	1821	1870	1829	355	555	500	1400	1	1	71047521	1321	124.00	1.58	12	0.16	15.00	1174.00	2240	20230516	-16.96	1651	20230726	12.66	1920	-3.12	20240104	1748	6.41	20240202	2240	-16.96	20230516	1651	12.66	20230726	2.41	N	002700	500	355 억	1821076	N	N	42	N	N
78	20240417	120131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1865	10	2	0.54	163757220	87895	24.05	1851	1875	1851	2410	1299	1855	1863.10	2.56	3096	1903	1879	1862	1838	1821	1870	1829	355	555	500	1400	1	1	71047521	1325	124.33	1.59	12	0.12	15.00	1174.00	2240	20230516	-16.74	1651	20230726	12.96	1920	-2.86	20240104	1748	6.69	20240202	2240	-16.74	20230516	1651	12.96	20230726	2.41	N	002700	500	355 억	1821076	N	N	42	N	N
79	20240417	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1862	7	2	0.38	149542610	80268	21.97	1851	1875	1851	2410	1299	1855	1863.04	2.56	5821	1903	1879	1862	1838	1821	1870	1829	355	555	500	1400	1	1	71047521	1323	124.13	1.59	12	0.11	15.00	1174.00	2240	20230516	-16.88	1651	20230726	12.78	1920	-3.02	20240104	1748	6.52	20240202	2240	-16.88	20230516	1651	12.78	20230726	2.41	N	002700	500	355 억	1821076	N	N	42	N	N
80	20240417	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1867	12	2	0.65	124756361	66969	18.33	1851	1875	1851	2410	1299	1855	1862.90	2.56	8398	1903	1879	1862	1838	1821	1870	1829	355	555	500	1400	1	1	71047521	1326	124.47	1.59	12	0.09	15.00	1174.00	2240	20230516	-16.65	1651	20230726	13.08	1920	-2.76	20240104	1748	6.81	20240202	2240	-16.65	20230516	1651	13.08	20230726	2.41	N	002700	500	355 억	1821076	N	N	42	N	N
81	20240417	090131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	9	2	0.49	13872670	7492	2.05	1851	1865	1851	2410	1299	1855	1851.66	2.56	2154	1903	1879	1862	1838	1821	1870	1829	355	555	500	1400	1	1	71047521	1324	124.27	1.59	12	0.01	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.41	N	002700	500	355 억	1821076	N	N	42	N	N
82	20240416	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	-20	5	-1.07	675756835	363112	116.76	1875	1886	1845	2435	1313	1875	1861.02	2.63	-49431	1918	1896	1870	1848	1822	1907	1859	355	560	500	1420	1	1	71047521	1318	123.67	1.58	12	0.51	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.40	N	002700	500	355 억	1871007	N	N	42	N	N
83	20240416	150132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	-21	5	-1.12	650979985	349753	112.46	1875	1886	1845	2435	1313	1875	1861.26	2.63	-45350	1918	1896	1870	1848	1822	1907	1859	355	560	500	1420	1	1	71047521	1317	123.60	1.58	12	0.49	15.00	1174.00	2240	20230516	-17.23	1651	20230726	12.30	1920	-3.44	20240104	1748	6.06	20240202	2240	-17.23	20230516	1651	12.30	20230726	2.40	N	002700	500	355 억	1871007	N	N	71	N	N
84	20240416	140132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1853	-22	5	-1.17	571278870	306733	98.63	1875	1886	1845	2435	1313	1875	1862.46	2.63	-30302	1918	1896	1870	1848	1822	1907	1859	355	560	500	1420	1	1	71047521	1317	123.53	1.58	12	0.43	15.00	1174.00	2240	20230516	-17.28	1651	20230726	12.24	1920	-3.49	20240104	1748	6.01	20240202	2240	-17.28	20230516	1651	12.24	20230726	2.40	N	002700	500	355 억	1871007	N	N	71	N	N
85	20240416	130131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1856	-19	5	-1.01	538955897	289308	93.03	1875	1886	1845	2435	1313	1875	1862.91	2.63	-28364	1918	1896	1870	1848	1822	1907	1859	355	560	500	1420	1	1	71047521	1319	123.73	1.58	12	0.41	15.00	1174.00	2240	20230516	-17.14	1651	20230726	12.42	1920	-3.33	20240104	1748	6.18	20240202	2240	-17.14	20230516	1651	12.42	20230726	2.40	N	002700	500	355 억	1871007	N	N	71	N	N
86	20240416	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	-23	5	-1.23	500596434	268622	86.37	1875	1886	1845	2435	1313	1875	1863.57	2.63	-19266	1918	1896	1870	1848	1822	1907	1859	355	560	500	1420	1	1	71047521	1316	123.47	1.58	12	0.38	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.40	N	002700	500	355 억	1871007	N	N	71	N	N
87	20240416	110132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	-20	5	-1.07	376787647	201745	64.87	1875	1886	1845	2435	1313	1875	1867.64	2.63	-17831	1918	1896	1870	1848	1822	1907	1859	355	560	500	1420	1	1	71047521	1318	123.67	1.58	12	0.28	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.40	N	002700	500	355 억	1871007	N	N	71	N	N
88	20240416	100132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	-21	5	-1.12	278399812	148644	47.80	1875	1886	1845	2435	1313	1875	1872.93	2.63	-5684	1918	1896	1870	1848	1822	1907	1859	355	560	500	1420	1	1	71047521	1317	123.60	1.58	12	0.21	15.00	1174.00	2240	20230516	-17.23	1651	20230726	12.30	1920	-3.44	20240104	1748	6.06	20240202	2240	-17.23	20230516	1651	12.30	20230726	2.40	N	002700	500	355 억	1871007	N	N	71	N	N
89	20240416	090130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1879	4	2	0.21	8214047	4376	1.41	1875	1879	1875	2435	1313	1875	1877.07	2.63	-150	1918	1896	1870	1848	1822	1907	1859	355	560	500	1420	1	1	71047521	1335	125.27	1.60	12	0.01	15.00	1174.00	2240	20230516	-16.12	1651	20230726	13.81	1920	-2.14	20240104	1748	7.49	20240202	2240	-16.12	20230516	1651	13.81	20230726	2.40	N	002700	500	355 억	1871007	N	N	71	N	N
90	20240415	160130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1875	21	2	1.13	580639647	310659	128.51	1853	1892	1844	2410	1298	1854	1869.05	2.65	-14431	1884	1868	1858	1842	1832	1877	1851	355	556	500	1400	1	1	71047521	1332	125.00	1.60	12	0.44	15.00	1174.00	2240	20230516	-16.29	1651	20230726	13.57	1920	-2.34	20240104	1748	7.27	20240202	2240	-16.29	20230516	1651	13.57	20230726	2.37	N	002700	500	355 억	1879329	N	N	71	N	N
91	20240415	150130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	16	2	0.86	555460523	297224	122.96	1853	1892	1844	2410	1298	1854	1868.83	2.65	-16388	1884	1868	1858	1842	1832	1877	1851	355	556	500	1400	1	1	71047521	1329	124.67	1.59	12	0.42	15.00	1174.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1748	6.98	20240202	2240	-16.52	20230516	1651	13.26	20230726	2.37	N	002700	500	355 억	1879329	N	N	1124	N	N
92	20240415	140131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1871	17	2	0.92	529624037	283430	117.25	1853	1892	1844	2410	1298	1854	1868.62	2.65	-14889	1884	1868	1858	1842	1832	1877	1851	355	556	500	1400	1	1	71047521	1329	124.73	1.59	12	0.40	15.00	1174.00	2240	20230516	-16.47	1651	20230726	13.33	1920	-2.55	20240104	1748	7.04	20240202	2240	-16.47	20230516	1651	13.33	20230726	2.37	N	002700	500	355 억	1879329	N	N	1124	N	N
93	20240415	130131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1871	17	2	0.92	496472384	265704	109.92	1853	1892	1844	2410	1298	1854	1868.52	2.65	-20176	1884	1868	1858	1842	1832	1877	1851	355	556	500	1400	1	1	71047521	1329	124.73	1.59	12	0.37	15.00	1174.00	2240	20230516	-16.47	1651	20230726	13.33	1920	-2.55	20240104	1748	7.04	20240202	2240	-16.47	20230516	1651	13.33	20230726	2.37	N	002700	500	355 억	1879329	N	N	1124	N	N
94	20240415	120131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1877	23	2	1.24	388902993	208150	86.11	1853	1892	1844	2410	1298	1854	1868.38	2.65	-28187	1884	1868	1858	1842	1832	1877	1851	355	556	500	1400	1	1	71047521	1334	125.13	1.60	12	0.29	15.00	1174.00	2240	20230516	-16.21	1651	20230726	13.69	1920	-2.24	20240104	1748	7.38	20240202	2240	-16.21	20230516	1651	13.69	20230726	2.37	N	002700	500	355 억	1879329	N	N	1124	N	N
95	20240415	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	16	2	0.86	221046937	118952	49.21	1853	1871	1844	2410	1298	1854	1858.29	2.65	-20338	1884	1868	1858	1842	1832	1877	1851	355	556	500	1400	1	1	71047521	1329	124.67	1.59	12	0.17	15.00	1174.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1748	6.98	20240202	2240	-16.52	20230516	1651	13.26	20230726	2.37	N	002700	500	355 억	1879329	N	N	1124	N	N
96	20240415	100130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	10	2	0.54	165065268	88967	36.80	1853	1864	1844	2410	1298	1854	1855.35	2.65	-17606	1884	1868	1858	1842	1832	1877	1851	355	556	500	1400	1	1	71047521	1324	124.27	1.59	12	0.13	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.37	N	002700	500	355 억	1879329	N	N	1124	N	N
97	20240415	090131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	-2	5	-0.11	11731339	6331	2.62	1853	1853	1852	2410	1298	1854	1853.00	2.65	-2524	1884	1868	1858	1842	1832	1877	1851	355	556	500	1400	1	1	71047521	1316	123.47	1.58	12	0.01	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.37	N	002700	500	355 억	1879329	N	N	1124	N	N
98	20240412	160130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	3	2	0.16	443008206	238977	98.98	1853	1874	1848	2405	1296	1851	1853.77	2.65	-3539	1869	1859	1851	1841	1833	1856	1838	355	554	500	1400	1	1	71047521	1317	123.60	1.58	12	0.34	15.00	1174.00	2240	20230516	-17.23	1651	20230726	12.30	1920	-3.44	20240104	1748	6.06	20240202	2240	-17.23	20230516	1651	12.30	20230726	2.40	N	002700	500	355 억	1885619	N	N	1124	N	N
99	20240412	150131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	4	2	0.22	419540438	226306	93.73	1853	1874	1848	2405	1296	1851	1853.86	2.65	-5492	1869	1859	1851	1841	1833	1856	1838	355	554	500	1400	1	1	71047521	1318	123.67	1.58	12	0.32	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.40	N	002700	500	355 억	1885619	N	N	2	N	N
100	20240412	140132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1853	2	2	0.11	343457924	185177	76.69	1853	1874	1849	2405	1296	1851	1854.75	2.65	4055	1869	1859	1851	1841	1833	1856	1838	355	554	500	1400	1	1	71047521	1317	123.53	1.58	12	0.26	15.00	1174.00	2240	20230516	-17.28	1651	20230726	12.24	1920	-3.49	20240104	1748	6.01	20240202	2240	-17.28	20230516	1651	12.24	20230726	2.40	N	002700	500	355 억	1885619	N	N	2	N	N
101	20240412	130130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	4	2	0.22	291827694	157309	65.15	1853	1874	1849	2405	1296	1851	1855.12	2.65	7531	1869	1859	1851	1841	1833	1856	1838	355	554	500	1400	1	1	71047521	1318	123.67	1.58	12	0.22	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.40	N	002700	500	355 억	1885619	N	N	2	N	N
102	20240412	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1860	9	2	0.49	261946905	141206	58.48	1853	1874	1849	2405	1296	1851	1855.07	2.65	7340	1869	1859	1851	1841	1833	1856	1838	355	554	500	1400	1	1	71047521	1321	124.00	1.58	12	0.20	15.00	1174.00	2240	20230516	-16.96	1651	20230726	12.66	1920	-3.12	20240104	1748	6.41	20240202	2240	-16.96	20230516	1651	12.66	20230726	2.40	N	002700	500	355 억	1885619	N	N	2	N	N
103	20240412	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	4	2	0.22	183144353	98790	40.92	1853	1874	1849	2405	1296	1851	1853.88	2.65	-4161	1869	1859	1851	1841	1833	1856	1838	355	554	500	1400	1	1	71047521	1318	123.67	1.58	12	0.14	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.40	N	002700	500	355 억	1885619	N	N	2	N	N
104	20240412	100130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	1	2	0.05	162786286	87812	36.37	1853	1874	1849	2405	1296	1851	1853.80	2.65	-5800	1869	1859	1851	1841	1833	1856	1838	355	554	500	1400	1	1	71047521	1316	123.47	1.58	12	0.12	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.40	N	002700	500	355 억	1885619	N	N	2	N	N
105	20240412	090130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	3	2	0.16	5987128	3230	1.34	1853	1863	1853	2405	1296	1851	1853.60	2.65	74	1869	1859	1851	1841	1833	1856	1838	355	554	500	1400	1	1	71047521	1317	123.60	1.58	12	0.00	15.00	1174.00	2240	20230516	-17.23	1651	20230726	12.30	1920	-3.44	20240104	1748	6.06	20240202	2240	-17.23	20230516	1651	12.30	20230726	2.40	N	002700	500	355 억	1885619	N	N	2	N	N
106	20240411	160130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1851	-11	5	-0.59	445303719	240661	78.56	1861	1861	1843	2420	1304	1862	1850.33	2.65	5521	1888	1874	1868	1854	1848	1872	1852	355	558	500	1410	1	1	71047521	1315	123.40	1.58	12	0.34	15.00	1174.00	2240	20230516	-17.37	1651	20230726	12.11	1920	-3.59	20240104	1748	5.89	20240202	2240	-17.37	20230516	1651	12.11	20230726	2.46	N	002700	500	355 억	1882337	N	N	2	N	N
107	20240411	150133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	-7	5	-0.38	418448667	226160	73.82	1861	1861	1843	2420	1304	1862	1850.23	2.65	3198	1888	1874	1868	1854	1848	1872	1852	355	558	500	1410	1	1	71047521	1318	123.67	1.58	12	0.32	15.00	1174.00	2240	20230516	-17.19	1651	20230726	12.36	1920	-3.39	20240104	1748	6.12	20240202	2240	-17.19	20230516	1651	12.36	20230726	2.46	N	002700	500	355 억	1882337	N	N	341	N	N
108	20240411	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	-8	5	-0.43	405940843	219409	71.62	1861	1861	1843	2420	1304	1862	1850.16	2.65	2532	1888	1874	1868	1854	1848	1872	1852	355	558	500	1410	1	1	71047521	1317	123.60	1.58	12	0.31	15.00	1174.00	2240	20230516	-17.23	1651	20230726	12.30	1920	-3.44	20240104	1748	6.06	20240202	2240	-17.23	20230516	1651	12.30	20230726	2.46	N	002700	500	355 억	1882337	N	N	341	N	N
109	20240411	130130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1853	-9	5	-0.48	322009345	174066	56.82	1861	1861	1843	2420	1304	1862	1849.93	2.65	-17010	1888	1874	1868	1854	1848	1872	1852	355	558	500	1410	1	1	71047521	1317	123.53	1.58	12	0.24	15.00	1174.00	2240	20230516	-17.28	1651	20230726	12.24	1920	-3.49	20240104	1748	6.01	20240202	2240	-17.28	20230516	1651	12.24	20230726	2.46	N	002700	500	355 억	1882337	N	N	341	N	N
110	20240411	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1852	-10	5	-0.54	279998106	151386	49.42	1861	1861	1843	2420	1304	1862	1849.56	2.65	-15741	1888	1874	1868	1854	1848	1872	1852	355	558	500	1410	1	1	71047521	1316	123.47	1.58	12	0.21	15.00	1174.00	2240	20230516	-17.32	1651	20230726	12.17	1920	-3.54	20240104	1748	5.95	20240202	2240	-17.32	20230516	1651	12.17	20230726	2.46	N	002700	500	355 억	1882337	N	N	341	N	N
111	20240411	110129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1851	-11	5	-0.59	253597549	137114	44.76	1861	1861	1843	2420	1304	1862	1849.54	2.65	-13541	1888	1874	1868	1854	1848	1872	1852	355	558	500	1410	1	1	71047521	1315	123.40	1.58	12	0.19	15.00	1174.00	2240	20230516	-17.37	1651	20230726	12.11	1920	-3.59	20240104	1748	5.89	20240202	2240	-17.37	20230516	1651	12.11	20230726	2.46	N	002700	500	355 억	1882337	N	N	341	N	N
112	20240411	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1848	-14	5	-0.75	218947695	118380	38.64	1861	1861	1843	2420	1304	1862	1849.53	2.65	-12417	1888	1874	1868	1854	1848	1872	1852	355	558	500	1410	1	1	71047521	1313	123.20	1.57	12	0.17	15.00	1174.00	2240	20230516	-17.50	1651	20230726	11.93	1920	-3.75	20240104	1748	5.72	20240202	2240	-17.50	20230516	1651	11.93	20230726	2.46	N	002700	500	355 억	1882337	N	N	341	N	N
113	20240411	090130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1860	-2	5	-0.11	22053397	11854	3.87	1861	1861	1860	2420	1304	1862	1860.42	2.65	-902	1888	1874	1868	1854	1848	1872	1852	355	558	500	1410	1	1	71047521	1321	124.00	1.58	12	0.02	15.00	1174.00	2240	20230516	-16.96	1651	20230726	12.66	1920	-3.12	20240104	1748	6.41	20240202	2240	-16.96	20230516	1651	12.66	20230726	2.46	N	002700	500	355 억	1882337	N	N	341	N	N
114	20240409	160129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1862	-14	5	-0.75	568361774	303902	54.49	1876	1882	1862	2435	1314	1876	1870.22	2.80	-93751	1930	1902	1888	1860	1846	1896	1854	355	559	500	1420	1	1	71047521	1323	124.13	1.59	12	0.43	15.00	1174.00	2240	20230516	-16.88	1651	20230726	12.78	1920	-3.02	20240104	1748	6.52	20240202	2240	-16.88	20230516	1651	12.78	20230726	2.43	N	002700	500	355 억	1989161	N	N	341	N	N
115	20240409	150130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1864	-12	5	-0.64	518672337	277231	49.70	1876	1882	1863	2435	1314	1876	1870.90	2.80	-90416	1930	1902	1888	1860	1846	1896	1854	355	559	500	1420	1	1	71047521	1324	124.27	1.59	12	0.39	15.00	1174.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1748	6.64	20240202	2240	-16.79	20230516	1651	12.90	20230726	2.43	N	002700	500	355 억	1989161	N	N	1	N	N
116	20240409	140130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1867	-9	5	-0.48	379494721	202639	36.33	1876	1882	1865	2435	1314	1876	1872.76	2.80	-31932	1930	1902	1888	1860	1846	1896	1854	355	559	500	1420	1	1	71047521	1326	124.47	1.59	12	0.29	15.00	1174.00	2240	20230516	-16.65	1651	20230726	13.08	1920	-2.76	20240104	1748	6.81	20240202	2240	-16.65	20230516	1651	13.08	20230726	2.43	N	002700	500	355 억	1989161	N	N	1	N	N
117	20240409	130130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	-6	5	-0.32	312142275	166601	29.87	1876	1882	1865	2435	1314	1876	1873.59	2.80	-15642	1930	1902	1888	1860	1846	1896	1854	355	559	500	1420	1	1	71047521	1329	124.67	1.59	12	0.23	15.00	1174.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1748	6.98	20240202	2240	-16.52	20230516	1651	13.26	20230726	2.43	N	002700	500	355 억	1989161	N	N	1	N	N
118	20240409	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1872	-4	5	-0.21	280443590	149657	26.83	1876	1882	1865	2435	1314	1876	1873.91	2.80	-12828	1930	1902	1888	1860	1846	1896	1854	355	559	500	1420	1	1	71047521	1330	124.80	1.59	12	0.21	15.00	1174.00	2240	20230516	-16.43	1651	20230726	13.39	1920	-2.50	20240104	1748	7.09	20240202	2240	-16.43	20230516	1651	13.39	20230726	2.43	N	002700	500	355 억	1989161	N	N	1	N	N
119	20240409	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	-6	5	-0.32	249598984	133180	23.88	1876	1882	1865	2435	1314	1876	1874.15	2.80	-14509	1930	1902	1888	1860	1846	1896	1854	355	559	500	1420	1	1	71047521	1329	124.67	1.59	12	0.19	15.00	1174.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1748	6.98	20240202	2240	-16.52	20230516	1651	13.26	20230726	2.43	N	002700	500	355 억	1989161	N	N	1	N	N
120	20240409	100129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1875	-1	5	-0.05	137353490	73166	13.12	1876	1882	1871	2435	1314	1876	1877.29	2.80	-1071	1930	1902	1888	1860	1846	1896	1854	355	559	500	1420	1	1	71047521	1332	125.00	1.60	12	0.10	15.00	1174.00	2240	20230516	-16.29	1651	20230726	13.57	1920	-2.34	20240104	1748	7.27	20240202	2240	-16.29	20230516	1651	13.57	20230726	2.43	N	002700	500	355 억	1989161	N	N	1	N	N
121	20240409	090131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1876	0	3	0.00	1434972	765	0.14	1876	1876	1874	2435	1314	1876	1875.78	2.80	-20	1930	1902	1888	1860	1846	1896	1854	355	559	500	1420	1	1	71047521	1333	125.07	1.60	12	0.00	15.00	1174.00	2240	20230516	-16.25	1651	20230726	13.63	1920	-2.29	20240104	1748	7.32	20240202	2240	-16.25	20230516	1651	13.63	20230726	2.43	N	002700	500	355 억	1989161	N	N	1	N	N
122	20240408	160129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1876	-23	5	-1.21	1029321484	546402	117.42	1900	1916	1874	2465	1330	1899	1883.82	2.94	-91887	1921	1909	1895	1883	1869	1916	1890	355	566	500	1440	1	1	71047521	1333	125.07	1.60	12	0.77	15.00	1174.00	2240	20230516	-16.25	1651	20230726	13.63	1920	-2.29	20240104	1748	7.32	20240202	2240	-16.25	20230516	1651	13.63	20230726	2.40	N	002700	500	355 억	2085748	N	N	1	N	N
123	20240408	150130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1882	-17	5	-0.90	822144534	436154	93.73	1900	1916	1874	2465	1330	1899	1884.99	2.94	-92696	1921	1909	1895	1883	1869	1916	1890	355	566	500	1440	1	1	71047521	1337	125.47	1.60	12	0.61	15.00	1174.00	2240	20230516	-15.98	1651	20230726	13.99	1920	-1.98	20240104	1748	7.67	20240202	2240	-15.98	20230516	1651	13.99	20230726	2.40	N	002700	500	355 억	2085748	N	N	794	N	N
124	20240408	140130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1882	-17	5	-0.90	762969834	404700	86.97	1900	1916	1874	2465	1330	1899	1885.27	2.94	-93682	1921	1909	1895	1883	1869	1916	1890	355	566	500	1440	1	1	71047521	1337	125.47	1.60	12	0.57	15.00	1174.00	2240	20230516	-15.98	1651	20230726	13.99	1920	-1.98	20240104	1748	7.67	20240202	2240	-15.98	20230516	1651	13.99	20230726	2.40	N	002700	500	355 억	2085748	N	N	794	N	N
125	20240408	130129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1880	-19	5	-1.00	697464958	369844	79.48	1900	1916	1874	2465	1330	1899	1885.84	2.94	-84733	1921	1909	1895	1883	1869	1916	1890	355	566	500	1440	1	1	71047521	1336	125.33	1.60	12	0.52	15.00	1174.00	2240	20230516	-16.07	1651	20230726	13.87	1920	-2.08	20240104	1748	7.55	20240202	2240	-16.07	20230516	1651	13.87	20230726	2.40	N	002700	500	355 억	2085748	N	N	794	N	N
126	20240408	120129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1878	-21	5	-1.11	654033127	346744	74.51	1900	1916	1874	2465	1330	1899	1886.21	2.94	-79652	1921	1909	1895	1883	1869	1916	1890	355	566	500	1440	1	1	71047521	1334	125.20	1.60	12	0.49	15.00	1174.00	2240	20230516	-16.16	1651	20230726	13.75	1920	-2.19	20240104	1748	7.44	20240202	2240	-16.16	20230516	1651	13.75	20230726	2.40	N	002700	500	355 억	2085748	N	N	794	N	N
127	20240408	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1882	-17	5	-0.90	483927672	256226	55.06	1900	1916	1874	2465	1330	1899	1888.68	2.94	-73928	1921	1909	1895	1883	1869	1916	1890	355	566	500	1440	1	1	71047521	1337	125.47	1.60	12	0.36	15.00	1174.00	2240	20230516	-15.98	1651	20230726	13.99	1920	-1.98	20240104	1748	7.67	20240202	2240	-15.98	20230516	1651	13.99	20230726	2.40	N	002700	500	355 억	2085748	N	N	794	N	N
128	20240408	100129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1882	-17	5	-0.90	393026289	207908	44.68	1900	1916	1874	2465	1330	1899	1890.39	2.94	-71138	1921	1909	1895	1883	1869	1916	1890	355	566	500	1440	1	1	71047521	1337	125.47	1.60	12	0.29	15.00	1174.00	2240	20230516	-15.98	1651	20230726	13.99	1920	-1.98	20240104	1748	7.67	20240202	2240	-15.98	20230516	1651	13.99	20230726	2.40	N	002700	500	355 억	2085748	N	N	794	N	N
129	20240408	090130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1900	1	2	0.05	69069781	36266	7.79	1900	1916	1900	2465	1330	1899	1904.53	2.94	-6272	1921	1909	1895	1883	1869	1916	1890	355	566	500	1440	1	1	71047521	1350	126.67	1.62	12	0.05	15.00	1174.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1748	8.70	20240202	2240	-15.18	20230516	1651	15.08	20230726	2.40	N	002700	500	355 억	2085748	N	N	794	N	N
130	20240405	160130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	6	2	0.32	883681503	464824	117.43	1881	1907	1881	2460	1326	1893	1901.11	2.97	-10716	1925	1909	1891	1875	1857	1917	1883	355	567	500	1430	1	1	71047521	1349	126.60	1.62	12	0.65	15.00	1174.00	2240	20230516	-15.22	1651	20230726	15.02	1920	-1.09	20240104	1748	8.64	20240202	2240	-15.22	20230516	1651	15.02	20230726	2.43	N	002700	500	355 억	2110681	N	N	794	N	N
131	20240405	150129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	6	2	0.32	863701877	454305	114.77	1881	1907	1881	2460	1326	1893	1901.15	2.97	-8833	1925	1909	1891	1875	1857	1917	1883	355	567	500	1430	1	1	71047521	1349	126.60	1.62	12	0.64	15.00	1174.00	2240	20230516	-15.22	1651	20230726	15.02	1920	-1.09	20240104	1748	8.64	20240202	2240	-15.22	20230516	1651	15.02	20230726	2.43	N	002700	500	355 억	2110681	N	N	11	N	N
132	20240405	140130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1897	4	2	0.21	779477847	409985	103.57	1881	1907	1881	2460	1326	1893	1901.24	2.97	25701	1925	1909	1891	1875	1857	1917	1883	355	567	500	1430	1	1	71047521	1348	126.47	1.62	12	0.58	15.00	1174.00	2240	20230516	-15.31	1651	20230726	14.90	1920	-1.20	20240104	1748	8.52	20240202	2240	-15.31	20230516	1651	14.90	20230726	2.43	N	002700	500	355 억	2110681	N	N	11	N	N
133	20240405	130129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	10	2	0.53	709110488	372947	94.22	1881	1907	1881	2460	1326	1893	1901.37	2.97	49244	1925	1909	1891	1875	1857	1917	1883	355	567	500	1430	1	1	71047521	1352	126.87	1.62	12	0.52	15.00	1174.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1748	8.87	20240202	2240	-15.04	20230516	1651	15.26	20230726	2.43	N	002700	500	355 억	2110681	N	N	11	N	N
134	20240405	120130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1906	13	2	0.69	615251397	323628	81.76	1881	1907	1881	2460	1326	1893	1901.11	2.97	52127	1925	1909	1891	1875	1857	1917	1883	355	567	500	1430	1	1	71047521	1354	127.07	1.62	12	0.46	15.00	1174.00	2240	20230516	-14.91	1651	20230726	15.45	1920	-0.73	20240104	1748	9.04	20240202	2240	-14.91	20230516	1651	15.45	20230726	2.43	N	002700	500	355 억	2110681	N	N	11	N	N
135	20240405	110130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	12	2	0.63	541746885	285035	72.01	1881	1907	1881	2460	1326	1893	1900.63	2.97	47007	1925	1909	1891	1875	1857	1917	1883	355	567	500	1430	1	1	71047521	1353	127.00	1.62	12	0.40	15.00	1174.00	2240	20230516	-14.96	1651	20230726	15.38	1920	-0.78	20240104	1748	8.98	20240202	2240	-14.96	20230516	1651	15.38	20230726	2.43	N	002700	500	355 억	2110681	N	N	11	N	N
136	20240405	100126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	11	2	0.58	389550109	205046	51.80	1881	1907	1881	2460	1326	1893	1899.82	2.97	45883	1925	1909	1891	1875	1857	1917	1883	355	567	500	1430	1	1	71047521	1353	126.93	1.62	12	0.29	15.00	1174.00	2240	20230516	-15.00	1651	20230726	15.32	1920	-0.83	20240104	1748	8.92	20240202	2240	-15.00	20230516	1651	15.32	20230726	2.43	N	002700	500	355 억	2110681	N	N	11	N	N
137	20240405	090130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	-12	5	-0.63	23575119	12533	3.17	1881	1888	1881	2460	1326	1893	1881.04	2.97	5781	1925	1909	1891	1875	1857	1917	1883	355	567	500	1430	1	1	71047521	1336	125.40	1.60	12	0.02	15.00	1174.00	2240	20230516	-16.03	1651	20230726	13.93	1920	-2.03	20240104	1748	7.61	20240202	2240	-16.03	20230516	1651	13.93	20230726	2.43	N	002700	500	355 억	2110681	N	N	11	N	N
138	20240404	160129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	14	2	0.75	745365209	393909	97.98	1875	1907	1873	2440	1316	1879	1892.23	2.90	49273	1893	1885	1877	1869	1861	1890	1874	355	561	500	1420	1	1	71047521	1345	126.20	1.61	12	0.55	15.00	1174.00	2240	20230516	-15.49	1651	20230726	14.66	1920	-1.41	20240104	1748	8.30	20240202	2240	-15.49	20230516	1651	14.66	20230726	2.43	N	002700	500	355 억	2060637	N	N	11	N	N
139	20240404	150129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1894	15	2	0.80	721203289	381137	94.81	1875	1907	1873	2440	1316	1879	1892.24	2.90	49538	1893	1885	1877	1869	1861	1890	1874	355	561	500	1420	1	1	71047521	1346	126.27	1.61	12	0.54	15.00	1174.00	2240	20230516	-15.45	1651	20230726	14.72	1920	-1.35	20240104	1748	8.35	20240202	2240	-15.45	20230516	1651	14.72	20230726	2.43	N	002700	500	355 억	2060637	N	N	24	N	N
140	20240404	140129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1892	13	2	0.69	645078321	340863	84.79	1875	1907	1873	2440	1316	1879	1892.49	2.90	61431	1893	1885	1877	1869	1861	1890	1874	355	561	500	1420	1	1	71047521	1344	126.13	1.61	12	0.48	15.00	1174.00	2240	20230516	-15.54	1651	20230726	14.60	1920	-1.46	20240104	1748	8.24	20240202	2240	-15.54	20230516	1651	14.60	20230726	2.43	N	002700	500	355 억	2060637	N	N	24	N	N
141	20240404	130127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1897	18	2	0.96	611573370	323158	80.38	1875	1907	1873	2440	1316	1879	1892.49	2.90	62258	1893	1885	1877	1869	1861	1890	1874	355	561	500	1420	1	1	71047521	1348	126.47	1.62	12	0.45	15.00	1174.00	2240	20230516	-15.31	1651	20230726	14.90	1920	-1.20	20240104	1748	8.52	20240202	2240	-15.31	20230516	1651	14.90	20230726	2.43	N	002700	500	355 억	2060637	N	N	24	N	N
142	20240404	120128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1890	11	2	0.59	265605113	140918	35.05	1875	1890	1873	2440	1316	1879	1884.82	2.90	30360	1893	1885	1877	1869	1861	1890	1874	355	561	500	1420	1	1	71047521	1343	126.00	1.61	12	0.20	15.00	1174.00	2240	20230516	-15.62	1651	20230726	14.48	1920	-1.56	20240104	1748	8.12	20240202	2240	-15.62	20230516	1651	14.48	20230726	2.43	N	002700	500	355 억	2060637	N	N	24	N	N
143	20240404	110129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1886	7	2	0.37	218018347	115714	28.78	1875	1890	1873	2440	1316	1879	1884.11	2.90	22338	1893	1885	1877	1869	1861	1890	1874	355	561	500	1420	1	1	71047521	1340	125.73	1.61	12	0.16	15.00	1174.00	2240	20230516	-15.80	1651	20230726	14.23	1920	-1.77	20240104	1748	7.89	20240202	2240	-15.80	20230516	1651	14.23	20230726	2.43	N	002700	500	355 억	2060637	N	N	24	N	N
144	20240404	100129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	2	2	0.11	100232385	53259	13.25	1875	1887	1873	2440	1316	1879	1881.98	2.90	1592	1893	1885	1877	1869	1861	1890	1874	355	561	500	1420	1	1	71047521	1336	125.40	1.60	12	0.07	15.00	1174.00	2240	20230516	-16.03	1651	20230726	13.93	1920	-2.03	20240104	1748	7.61	20240202	2240	-16.03	20230516	1651	13.93	20230726	2.43	N	002700	500	355 억	2060637	N	N	24	N	N
145	20240404	090128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1885	6	2	0.32	7460919	3975	0.99	1875	1885	1875	2440	1316	1879	1876.96	2.90	0	1893	1885	1877	1869	1861	1890	1874	355	561	500	1420	1	1	71047521	1339	125.67	1.61	12	0.01	15.00	1174.00	2240	20230516	-15.85	1651	20230726	14.17	1920	-1.82	20240104	1748	7.84	20240202	2240	-15.85	20230516	1651	14.17	20230726	2.43	N	002700	500	355 억	2060637	N	N	24	N	N
146	20240403	160129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	0	3	0.00	748466162	399130	140.32	1873	1885	1869	2440	1316	1879	1875.24	2.75	96198	1898	1888	1883	1873	1868	1886	1871	355	561	500	1420	1	1	71047521	1335	125.27	1.60	12	0.56	15.00	1174.00	2240	20230516	-16.12	1651	20230726	13.81	1920	-2.14	20240104	1748	7.49	20240202	2240	-16.12	20230516	1651	13.81	20230726	2.48	N	002700	500	355 억	1957219	N	N	24	N	N
147	20240403	150128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	2	2	0.11	679422707	362416	127.42	1873	1885	1869	2440	1316	1879	1874.70	2.75	95978	1898	1888	1883	1873	1868	1886	1871	355	561	500	1420	1	1	71047521	1336	125.40	1.60	12	0.51	15.00	1174.00	2240	20230516	-16.03	1651	20230726	13.93	1920	-2.03	20240104	1748	7.61	20240202	2240	-16.03	20230516	1651	13.93	20230726	2.48	N	002700	500	355 억	1957219	N	N	133	N	N
148	20240403	140128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	3	2	0.16	653918742	348861	122.65	1873	1885	1869	2440	1316	1879	1874.44	2.75	95978	1898	1888	1883	1873	1868	1886	1871	355	561	500	1420	1	1	71047521	1337	125.47	1.60	12	0.49	15.00	1174.00	2240	20230516	-15.98	1651	20230726	13.99	1920	-1.98	20240104	1748	7.67	20240202	2240	-15.98	20230516	1651	13.99	20230726	2.48	N	002700	500	355 억	1957219	N	N	133	N	N
149	20240403	130128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	1	2	0.05	609068352	325038	114.27	1873	1885	1869	2440	1316	1879	1873.84	2.75	95078	1898	1888	1883	1873	1868	1886	1871	355	561	500	1420	1	1	71047521	1336	125.33	1.60	12	0.46	15.00	1174.00	2240	20230516	-16.07	1651	20230726	13.87	1920	-2.08	20240104	1748	7.55	20240202	2240	-16.07	20230516	1651	13.87	20230726	2.48	N	002700	500	355 억	1957219	N	N	133	N	N
150	20240403	120129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1884	5	2	0.27	585851730	312690	109.93	1873	1885	1869	2440	1316	1879	1873.59	2.75	95610	1898	1888	1883	1873	1868	1886	1871	355	561	500	1420	1	1	71047521	1339	125.60	1.60	12	0.44	15.00	1174.00	2240	20230516	-15.89	1651	20230726	14.11	1920	-1.88	20240104	1748	7.78	20240202	2240	-15.89	20230516	1651	14.11	20230726	2.48	N	002700	500	355 억	1957219	N	N	133	N	N
151	20240403	110128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	2	2	0.11	500907825	267552	94.06	1873	1885	1869	2440	1316	1879	1872.19	2.75	97492	1898	1888	1883	1873	1868	1886	1871	355	561	500	1420	1	1	71047521	1336	125.40	1.60	12	0.38	15.00	1174.00	2240	20230516	-16.03	1651	20230726	13.93	1920	-2.03	20240104	1748	7.61	20240202	2240	-16.03	20230516	1651	13.93	20230726	2.48	N	002700	500	355 억	1957219	N	N	133	N	N
152	20240403	100128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1875	-4	5	-0.21	412706164	220544	77.54	1873	1879	1869	2440	1316	1879	1871.31	2.75	96556	1898	1888	1883	1873	1868	1886	1871	355	561	500	1420	1	1	71047521	1332	125.00	1.60	12	0.31	15.00	1174.00	2240	20230516	-16.29	1651	20230726	13.57	1920	-2.34	20240104	1748	7.27	20240202	2240	-16.29	20230516	1651	13.57	20230726	2.48	N	002700	500	355 억	1957219	N	N	133	N	N
153	20240403	090128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	0	3	0.00	4800607	2563	0.90	1873	1879	1873	2440	1316	1879	1873.04	2.75	-434	1898	1888	1883	1873	1868	1886	1871	355	561	500	1420	1	1	71047521	1335	125.27	1.60	12	0.00	15.00	1174.00	2240	20230516	-16.12	1651	20230726	13.81	1920	-2.14	20240104	1748	7.49	20240202	2240	-16.12	20230516	1651	13.81	20230726	2.48	N	002700	500	355 억	1957219	N	N	133	N	N
154	20240402	160126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	-13	5	-0.69	535097688	284370	54.51	1892	1893	1878	2455	1325	1892	1881.71	2.82	-29654	1916	1903	1879	1866	1842	1910	1873	355	563	500	1430	1	1	71047521	1335	125.27	1.60	12	0.40	15.00	1174.00	2240	20230516	-16.12	1651	20230726	13.81	1920	-2.14	20240104	1748	7.49	20240202	2240	-16.12	20230516	1651	13.81	20230726	2.46	N	002700	500	355 억	2000013	N	N	133	N	N
155	20240402	150128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	-9	5	-0.48	465703045	247456	47.43	1892	1893	1878	2455	1325	1892	1881.96	2.82	-30749	1916	1903	1879	1866	1842	1910	1873	355	563	500	1430	1	1	71047521	1338	125.53	1.60	12	0.35	15.00	1174.00	2240	20230516	-15.94	1651	20230726	14.05	1920	-1.93	20240104	1748	7.72	20240202	2240	-15.94	20230516	1651	14.05	20230726	2.46	N	002700	500	355 억	2000013	N	N	0	N	N
156	20240402	140129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	-11	5	-0.58	395034072	209902	40.23	1892	1893	1878	2455	1325	1892	1881.99	2.82	-29047	1916	1903	1879	1866	1842	1910	1873	355	563	500	1430	1	1	71047521	1336	125.40	1.60	12	0.30	15.00	1174.00	2240	20230516	-16.03	1651	20230726	13.93	1920	-2.03	20240104	1748	7.61	20240202	2240	-16.03	20230516	1651	13.93	20230726	2.46	N	002700	500	355 억	2000013	N	N	0	N	N
157	20240402	130128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	-11	5	-0.58	357667204	190037	36.43	1892	1893	1878	2455	1325	1892	1882.09	2.82	-25606	1916	1903	1879	1866	1842	1910	1873	355	563	500	1430	1	1	71047521	1336	125.40	1.60	12	0.27	15.00	1174.00	2240	20230516	-16.03	1651	20230726	13.93	1920	-2.03	20240104	1748	7.61	20240202	2240	-16.03	20230516	1651	13.93	20230726	2.46	N	002700	500	355 억	2000013	N	N	0	N	N
158	20240402	120128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	-10	5	-0.53	256853495	136464	26.16	1892	1893	1878	2455	1325	1892	1882.21	2.82	-25606	1916	1903	1879	1866	1842	1910	1873	355	563	500	1430	1	1	71047521	1337	125.47	1.60	12	0.19	15.00	1174.00	2240	20230516	-15.98	1651	20230726	13.99	1920	-1.98	20240104	1748	7.67	20240202	2240	-15.98	20230516	1651	13.99	20230726	2.46	N	002700	500	355 억	2000013	N	N	0	N	N
159	20240402	110128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	-9	5	-0.48	195203400	103695	19.88	1892	1893	1878	2455	1325	1892	1882.48	2.82	-25606	1916	1903	1879	1866	1842	1910	1873	355	563	500	1430	1	1	71047521	1338	125.53	1.60	12	0.15	15.00	1174.00	2240	20230516	-15.94	1651	20230726	14.05	1920	-1.93	20240104	1748	7.72	20240202	2240	-15.94	20230516	1651	14.05	20230726	2.46	N	002700	500	355 억	2000013	N	N	0	N	N
160	20240402	100128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	-12	5	-0.63	141417148	75101	14.39	1892	1893	1878	2455	1325	1892	1883.03	2.82	-16772	1916	1903	1879	1866	1842	1910	1873	355	563	500	1430	1	1	71047521	1336	125.33	1.60	12	0.11	15.00	1174.00	2240	20230516	-16.07	1651	20230726	13.87	1920	-2.08	20240104	1748	7.55	20240202	2240	-16.07	20230516	1651	13.87	20230726	2.46	N	002700	500	355 억	2000013	N	N	0	N	N
161	20240402	090127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	1	2	0.05	11327759	5987	1.15	1892	1893	1891	2455	1325	1892	1892.06	2.82	-3361	1916	1903	1879	1866	1842	1910	1873	355	563	500	1430	1	1	71047521	1345	126.20	1.61	12	0.01	15.00	1174.00	2240	20230516	-15.49	1651	20230726	14.66	1920	-1.41	20240104	1748	8.30	20240202	2240	-15.49	20230516	1651	14.66	20230726	2.46	N	002700	500	355 억	2000013	N	N	0	N	N
162	20240401	160128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1892	31	2	1.67	967666796	514788	224.31	1862	1892	1855	2415	1303	1861	1879.71	2.65	98181	1882	1871	1864	1853	1846	1868	1850	355	554	500	1410	1	1	71047521	1344	126.13	1.61	12	0.72	15.00	1174.00	2240	20230516	-15.54	1651	20230726	14.60	1920	-1.46	20240104	1748	8.24	20240202	2240	-15.54	20230516	1651	14.60	20230726	2.44	N	002700	500	355 억	1885928	N	N	0	N	N
163	20240401	150127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1888	27	2	1.45	916439790	487698	212.51	1862	1891	1855	2415	1303	1861	1879.11	2.65	97591	1882	1871	1864	1853	1846	1868	1850	355	554	500	1410	1	1	71047521	1341	125.87	1.61	12	0.69	15.00	1174.00	2240	20230516	-15.71	1651	20230726	14.35	1920	-1.67	20240104	1748	8.01	20240202	2240	-15.71	20230516	1651	14.35	20230726	2.44	N	002700	500	355 억	1885928	N	N	0	N	N
164	20240401	140127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1886	25	2	1.34	787808499	419567	182.82	1862	1888	1855	2415	1303	1861	1877.67	2.65	75304	1882	1871	1864	1853	1846	1868	1850	355	554	500	1410	1	1	71047521	1340	125.73	1.61	12	0.59	15.00	1174.00	2240	20230516	-15.80	1651	20230726	14.23	1920	-1.77	20240104	1748	7.89	20240202	2240	-15.80	20230516	1651	14.23	20230726	2.44	N	002700	500	355 억	1885928	N	N	0	N	N
165	20240401	130127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1885	24	2	1.29	708142940	377294	164.40	1862	1888	1855	2415	1303	1861	1876.90	2.65	71662	1882	1871	1864	1853	1846	1868	1850	355	554	500	1410	1	1	71047521	1339	125.67	1.61	12	0.53	15.00	1174.00	2240	20230516	-15.85	1651	20230726	14.17	1920	-1.82	20240104	1748	7.84	20240202	2240	-15.85	20230516	1651	14.17	20230726	2.44	N	002700	500	355 억	1885928	N	N	0	N	N
166	20240401	120127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	18	2	0.97	483793152	258195	112.51	1862	1886	1855	2415	1303	1861	1873.75	2.65	10366	1882	1871	1864	1853	1846	1868	1850	355	554	500	1410	1	1	71047521	1335	125.27	1.60	12	0.36	15.00	1174.00	2240	20230516	-16.12	1651	20230726	13.81	1920	-2.14	20240104	1748	7.49	20240202	2240	-16.12	20230516	1651	13.81	20230726	2.44	N	002700	500	355 억	1885928	N	N	0	N	N
167	20240401	110128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	16	2	0.86	414166395	221101	96.34	1862	1886	1855	2415	1303	1861	1873.20	2.65	7616	1882	1871	1864	1853	1846	1868	1850	355	554	500	1410	1	1	71047521	1334	125.13	1.60	12	0.31	15.00	1174.00	2240	20230516	-16.21	1651	20230726	13.69	1920	-2.24	20240104	1748	7.38	20240202	2240	-16.21	20230516	1651	13.69	20230726	2.44	N	002700	500	355 억	1885928	N	N	0	N	N
168	20240401	100126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	22	2	1.18	333593200	178248	77.67	1862	1886	1855	2415	1303	1861	1871.51	2.65	12789	1882	1871	1864	1853	1846	1868	1850	355	554	500	1410	1	1	71047521	1338	125.53	1.60	12	0.25	15.00	1174.00	2240	20230516	-15.94	1651	20230726	14.05	1920	-1.93	20240104	1748	7.72	20240202	2240	-15.94	20230516	1651	14.05	20230726	2.44	N	002700	500	355 억	1885928	N	N	0	N	N
169	20240401	090127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1863	2	2	0.11	7656572	4112	1.79	1862	1863	1862	2415	1303	1861	1862.01	2.65	0	1882	1871	1864	1853	1846	1868	1850	355	554	500	1410	1	1	71047521	1324	124.20	1.59	12	0.01	15.00	1174.00	2240	20230516	-16.83	1651	20230726	12.84	1920	-2.97	20240104	1748	6.58	20240202	2240	-16.83	20230516	1651	12.84	20230726	2.44	N	002700	500	355 억	1885928	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History