KissMeData/002700/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	20240329	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1861	-3	5	-0.16	426436220	229175	140.47	1865	1875	1857	2420	1305	1864	1860.74	2.72	-45515	1870	1867	1863	1860	1856	1865	1858	355	556	500	1410	1	1	71047521	1322	124.07	1.59	12	0.32	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	2.45	N	002700	500	355 억	1936020	N	N	28	N	N
3	20240329	150134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1859	-5	5	-0.27	394721307	212125	130.02	1865	1875	1857	2420	1305	1864	1860.80	2.72	-39605	1870	1867	1863	1860	1856	1865	1858	355	556	500	1410	1	1	71047521	1321	123.93	1.58	12	0.30	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	2.45	N	002700	500	355 억	1936020	N	N	28	N	N
4	20240329	140133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1859	-5	5	-0.27	319622402	171737	105.26	1865	1875	1857	2420	1305	1864	1861.12	2.72	-30483	1870	1867	1863	1860	1856	1865	1858	355	556	500	1410	1	1	71047521	1321	123.93	1.58	12	0.24	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	2.45	N	002700	500	355 억	1936020	N	N	28	N	N
5	20240329	130133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1858	-6	5	-0.32	290950011	156311	95.81	1865	1875	1857	2420	1305	1864	1861.35	2.72	-27916	1870	1867	1863	1860	1856	1865	1858	355	556	500	1410	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	2.45	N	002700	500	355 억	1936020	N	N	28	N	N
6	20240329	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1857	-7	5	-0.38	255273168	137108	84.04	1865	1875	1857	2420	1305	1864	1861.84	2.72	-24161	1870	1867	1863	1860	1856	1865	1858	355	556	500	1410	1	1	71047521	1319	123.80	1.58	12	0.19	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	2.45	N	002700	500	355 억	1936020	N	N	28	N	N
7	20240329	110133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1862	-2	5	-0.11	116893855	62709	38.44	1865	1875	1859	2420	1305	1864	1864.07	2.72	-8386	1870	1867	1863	1860	1856	1865	1858	355	556	500	1410	1	1	71047521	1323	124.13	1.59	12	0.09	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	2.45	N	002700	500	355 억	1936020	N	N	28	N	N
8	20240329	100133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1861	-3	5	-0.16	68916873	36931	22.64	1865	1875	1861	2420	1305	1864	1866.10	2.72	-3523	1870	1867	1863	1860	1856	1865	1858	355	556	500	1410	1	1	71047521	1322	124.07	1.59	12	0.05	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	2.45	N	002700	500	355 억	1936020	N	N	28	N	N
9	20240329	090132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1875	11	2	0.59	2085008	1114	0.68	1865	1875	1865	2420	1305	1864	1871.64	2.72	-26	1870	1867	1863	1860	1856	1865	1858	355	556	500	1410	1	1	71047521	1332	125.00	1.60	12	0.00	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	2.45	N	002700	500	355 억	1936020	N	N	28	N	N
10	20240328	160132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1864	-1	5	-0.05	302790935	162596	93.74	1865	1866	1859	2420	1306	1865	1862.17	2.74	-8319	1874	1869	1864	1859	1854	1867	1857	355	555	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	2.46	N	002700	500	355 억	1945694	N	N	28	N	N
11	20240328	150134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1863	-2	5	-0.11	235801503	126666	73.02	1865	1866	1859	2420	1306	1865	1861.60	2.74	-8085	1874	1869	1864	1859	1854	1867	1857	355	555	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	2.46	N	002700	500	355 억	1945694	N	N	13	N	N
12	20240328	140132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1863	-2	5	-0.11	197708116	106207	61.23	1865	1866	1859	2420	1306	1865	1861.54	2.74	-8085	1874	1869	1864	1859	1854	1867	1857	355	555	500	1410	1	1	71047521	1324	124.20	1.59	12	0.15	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	2.46	N	002700	500	355 억	1945694	N	N	13	N	N
13	20240328	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1862	-3	5	-0.16	187016864	100466	57.92	1865	1866	1859	2420	1306	1865	1861.49	2.74	-7244	1874	1869	1864	1859	1854	1867	1857	355	555	500	1410	1	1	71047521	1323	124.13	1.59	12	0.14	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	2.46	N	002700	500	355 억	1945694	N	N	13	N	N
14	20240328	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1862	-3	5	-0.16	161839364	86948	50.13	1865	1866	1859	2420	1306	1865	1861.34	2.74	-5507	1874	1869	1864	1859	1854	1867	1857	355	555	500	1410	1	1	71047521	1323	124.13	1.59	12	0.12	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	2.46	N	002700	500	355 억	1945694	N	N	13	N	N
15	20240328	110132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1861	-4	5	-0.21	112281401	60325	34.78	1865	1866	1859	2420	1306	1865	1861.27	2.74	-4115	1874	1869	1864	1859	1854	1867	1857	355	555	500	1410	1	1	71047521	1322	124.07	1.59	12	0.08	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	2.46	N	002700	500	355 억	1945694	N	N	13	N	N
16	20240328	100135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1861	-4	5	-0.21	69319636	37230	21.46	1865	1866	1859	2420	1306	1865	1861.93	2.74	-1615	1874	1869	1864	1859	1854	1867	1857	355	555	500	1410	1	1	71047521	1322	124.07	1.59	12	0.05	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	2.46	N	002700	500	355 억	1945694	N	N	13	N	N
17	20240328	090135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1863	-2	5	-0.11	1699006	911	0.53	1865	1866	1863	2420	1306	1865	1864.99	2.74	-606	1874	1869	1864	1859	1854	1867	1857	355	555	500	1410	1	1	71047521	1324	124.20	1.59	12	0.00	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	2.46	N	002700	500	355 억	1945694	N	N	13	N	N
18	20240327	160135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1865	-1	5	-0.05	321576359	172563	49.89	1867	1869	1859	2425	1307	1866	1863.53	2.78	-26521	1884	1874	1864	1854	1844	1870	1850	355	559	500	1410	1	1	71047521	1325	124.33	1.59	12	0.24	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	2.47	N	002700	500	355 억	1972312	N	N	13	N	N
19	20240327	150133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1865	-1	5	-0.05	290809765	156053	45.11	1867	1869	1859	2425	1307	1866	1863.53	2.78	-26618	1884	1874	1864	1854	1844	1870	1850	355	559	500	1410	1	1	71047521	1325	124.33	1.59	12	0.22	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	2.47	N	002700	500	355 억	1972312	N	N	16	N	N
20	20240327	140134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1864	-2	5	-0.11	248435646	133326	38.54	1867	1869	1859	2425	1307	1866	1863.37	2.78	-22664	1884	1874	1864	1854	1844	1870	1850	355	559	500	1410	1	1	71047521	1324	124.27	1.59	12	0.19	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	2.47	N	002700	500	355 억	1972312	N	N	16	N	N
21	20240327	130135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1864	-2	5	-0.11	234463355	125827	36.38	1867	1869	1859	2425	1307	1866	1863.38	2.78	-21340	1884	1874	1864	1854	1844	1870	1850	355	559	500	1410	1	1	71047521	1324	124.27	1.59	12	0.18	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	2.47	N	002700	500	355 억	1972312	N	N	16	N	N
22	20240327	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1860	-6	5	-0.32	189141559	101477	29.34	1867	1869	1860	2425	1307	1866	1863.89	2.78	-15895	1884	1874	1864	1854	1844	1870	1850	355	559	500	1410	1	1	71047521	1321	124.00	1.58	12	0.14	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	2.47	N	002700	500	355 억	1972312	N	N	16	N	N
23	20240327	110134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1861	-5	5	-0.27	150438900	80674	23.32	1867	1869	1861	2425	1307	1866	1864.78	2.78	-7491	1884	1874	1864	1854	1844	1870	1850	355	559	500	1410	1	1	71047521	1322	124.07	1.59	12	0.11	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	2.47	N	002700	500	355 억	1972312	N	N	16	N	N
24	20240327	100132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1867	1	2	0.05	59707994	31998	9.25	1867	1869	1861	2425	1307	1866	1865.99	2.78	-7627	1884	1874	1864	1854	1844	1870	1850	355	559	500	1410	1	1	71047521	1326	124.47	1.59	12	0.05	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	2.47	N	002700	500	355 억	1972312	N	N	16	N	N
25	20240327	090136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1864	-2	5	-0.11	19703883	10559	3.05	1867	1867	1864	2425	1307	1866	1866.07	2.78	-9816	1884	1874	1864	1854	1844	1870	1850	355	559	500	1410	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	2.47	N	002700	500	355 억	1972312	N	N	16	N	N
26	20240326	160133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1866	-1	5	-0.05	643526051	345293	57.47	1871	1874	1854	2425	1307	1867	1863.71	2.85	-27399	1886	1876	1860	1850	1834	1881	1855	355	558	500	1410	1	1	71047521	1326	124.40	1.59	12	0.49	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	2.47	N	002700	500	355 억	2024050	N	N	16	N	N
27	20240326	150133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1867	0	3	0.00	621664963	333579	55.52	1871	1874	1854	2425	1307	1867	1863.62	2.85	-23287	1886	1876	1860	1850	1834	1881	1855	355	558	500	1410	1	1	71047521	1326	124.47	1.59	12	0.47	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	2.47	N	002700	500	355 억	2024050	N	N	123	N	N
28	20240326	140133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1867	0	3	0.00	571816709	306891	51.08	1871	1874	1854	2425	1307	1867	1863.26	2.85	-23287	1886	1876	1860	1850	1834	1881	1855	355	558	500	1410	1	1	71047521	1326	124.47	1.59	12	0.43	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	2.47	N	002700	500	355 억	2024050	N	N	123	N	N
29	20240326	130133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1863	-4	5	-0.21	448659231	240957	40.10	1871	1874	1854	2425	1307	1867	1861.99	2.85	-29895	1886	1876	1860	1850	1834	1881	1855	355	558	500	1410	1	1	71047521	1324	124.20	1.59	12	0.34	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	2.47	N	002700	500	355 억	2024050	N	N	123	N	N
30	20240326	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1859	-8	5	-0.43	384389397	206410	34.35	1871	1874	1854	2425	1307	1867	1862.26	2.85	-25684	1886	1876	1860	1850	1834	1881	1855	355	558	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	2.47	N	002700	500	355 억	2024050	N	N	123	N	N
31	20240326	110131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1859	-8	5	-0.43	319053366	171295	28.51	1871	1874	1854	2425	1307	1867	1862.60	2.85	-10170	1886	1876	1860	1850	1834	1881	1855	355	558	500	1410	1	1	71047521	1321	123.93	1.58	12	0.24	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	2.47	N	002700	500	355 억	2024050	N	N	123	N	N
32	20240326	100132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1862	-5	5	-0.27	190510854	102155	17.00	1871	1874	1859	2425	1307	1867	1864.92	2.85	-8323	1886	1876	1860	1850	1834	1881	1855	355	558	500	1410	1	1	71047521	1323	124.13	1.59	12	0.14	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	2.47	N	002700	500	355 억	2024050	N	N	123	N	N
33	20240326	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1872	5	2	0.27	11950171	6389	1.06	1871	1872	1868	2425	1307	1867	1870.43	2.85	-212	1886	1876	1860	1850	1834	1881	1855	355	558	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	2.47	N	002700	500	355 억	2024050	N	N	123	N	N
34	20240325	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1867	23	2	1.25	1116774530	600357	351.44	1845	1870	1844	2395	1291	1844	1860.18	2.61	134874	1858	1851	1842	1835	1826	1854	1838	355	551	500	1400	1	1	71047521	1326	124.47	1.60	12	0.85	15.00	1169.00	2240	20230516	-16.65	1651	20230726	13.08	1920	-2.76	20240104	1748	6.81	20240202	2240	-16.65	20230516	1651	13.08	20230726	2.47	N	002700	500	355 억	1854491	N	N	123	N	N
35	20240325	150136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1868	24	2	1.30	1075165367	578077	338.40	1845	1870	1844	2395	1291	1844	1859.90	2.61	133800	1858	1851	1842	1835	1826	1854	1838	355	551	500	1400	1	1	71047521	1327	124.53	1.60	12	0.81	15.00	1169.00	2240	20230516	-16.61	1651	20230726	13.14	1920	-2.71	20240104	1748	6.86	20240202	2240	-16.61	20230516	1651	13.14	20230726	2.47	N	002700	500	355 억	1854491	N	N	50	N	N
36	20240325	140135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1866	22	2	1.19	973780090	523763	306.61	1845	1870	1844	2395	1291	1844	1859.20	2.61	124293	1858	1851	1842	1835	1826	1854	1838	355	551	500	1400	1	1	71047521	1326	124.40	1.60	12	0.74	15.00	1169.00	2240	20230516	-16.70	1651	20230726	13.02	1920	-2.81	20240104	1748	6.75	20240202	2240	-16.70	20230516	1651	13.02	20230726	2.47	N	002700	500	355 억	1854491	N	N	50	N	N
37	20240325	130135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1867	23	2	1.25	803324983	432506	253.19	1845	1869	1844	2395	1291	1844	1857.37	2.61	108533	1858	1851	1842	1835	1826	1854	1838	355	551	500	1400	1	1	71047521	1326	124.47	1.60	12	0.61	15.00	1169.00	2240	20230516	-16.65	1651	20230726	13.08	1920	-2.76	20240104	1748	6.81	20240202	2240	-16.65	20230516	1651	13.08	20230726	2.47	N	002700	500	355 억	1854491	N	N	50	N	N
38	20240325	120140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1866	22	2	1.19	692311494	372950	218.32	1845	1869	1844	2395	1291	1844	1856.31	2.61	105777	1858	1851	1842	1835	1826	1854	1838	355	551	500	1400	1	1	71047521	1326	124.40	1.60	12	0.52	15.00	1169.00	2240	20230516	-16.70	1651	20230726	13.02	1920	-2.81	20240104	1748	6.75	20240202	2240	-16.70	20230516	1651	13.02	20230726	2.47	N	002700	500	355 억	1854491	N	N	50	N	N
39	20240325	110136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1865	21	2	1.14	548118832	295694	173.10	1845	1866	1844	2395	1291	1844	1853.67	2.61	104007	1858	1851	1842	1835	1826	1854	1838	355	551	500	1400	1	1	71047521	1325	124.33	1.60	12	0.42	15.00	1169.00	2240	20230516	-16.74	1651	20230726	12.96	1920	-2.86	20240104	1748	6.69	20240202	2240	-16.74	20230516	1651	12.96	20230726	2.47	N	002700	500	355 억	1854491	N	N	50	N	N
40	20240325	100135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1853	9	2	0.49	242710500	131260	76.84	1845	1855	1844	2395	1291	1844	1849.08	2.61	17370	1858	1851	1842	1835	1826	1854	1838	355	551	500	1400	1	1	71047521	1317	123.53	1.59	12	0.18	15.00	1169.00	2240	20230516	-17.28	1651	20230726	12.24	1920	-3.49	20240104	1748	6.01	20240202	2240	-17.28	20230516	1651	12.24	20230726	2.47	N	002700	500	355 억	1854491	N	N	50	N	N
41	20240325	090135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	6	2	0.33	5108857	2769	1.62	1845	1850	1844	2395	1291	1844	1845.02	2.61	-165	1858	1851	1842	1835	1826	1854	1838	355	551	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	1920	-3.65	20240104	1748	5.84	20240202	2240	-17.41	20230516	1651	12.05	20230726	2.47	N	002700	500	355 억	1854491	N	N	50	N	N
42	20240322	160135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1844	4	2	0.22	313185551	170145	70.42	1839	1849	1833	2390	1288	1840	1840.70	2.60	6538	1852	1846	1837	1831	1822	1849	1834	355	550	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	1920	-3.96	20240104	1748	5.49	20240202	2240	-17.68	20230516	1651	11.69	20230726	2.53	N	002700	500	355 억	1847937	N	N	50	N	N
43	20240322	150136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1845	5	2	0.27	286866658	155885	64.52	1839	1849	1833	2390	1288	1840	1840.25	2.60	4310	1852	1846	1837	1831	1822	1849	1834	355	550	500	1390	1	1	71047521	1311	123.00	1.58	12	0.22	15.00	1169.00	2240	20230516	-17.63	1651	20230726	11.75	1920	-3.91	20240104	1748	5.55	20240202	2240	-17.63	20230516	1651	11.75	20230726	2.53	N	002700	500	355 억	1847937	N	N	70	N	N
44	20240322	140136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1847	7	2	0.38	249615918	135693	56.16	1839	1849	1833	2390	1288	1840	1839.56	2.60	2218	1852	1846	1837	1831	1822	1849	1834	355	550	500	1390	1	1	71047521	1312	123.13	1.58	12	0.19	15.00	1169.00	2240	20230516	-17.54	1651	20230726	11.87	1920	-3.80	20240104	1748	5.66	20240202	2240	-17.54	20230516	1651	11.87	20230726	2.53	N	002700	500	355 억	1847937	N	N	70	N	N
45	20240322	130135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1842	2	2	0.11	175425864	95446	39.51	1839	1849	1833	2390	1288	1840	1837.96	2.60	1718	1852	1846	1837	1831	1822	1849	1834	355	550	500	1390	1	1	71047521	1309	122.80	1.58	12	0.13	15.00	1169.00	2240	20230516	-17.77	1651	20230726	11.57	1920	-4.06	20240104	1748	5.38	20240202	2240	-17.77	20230516	1651	11.57	20230726	2.53	N	002700	500	355 억	1847937	N	N	70	N	N
46	20240322	120135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	1	2	0.05	156332002	85081	35.22	1839	1849	1833	2390	1288	1840	1837.45	2.60	1718	1852	1846	1837	1831	1822	1849	1834	355	550	500	1390	1	1	71047521	1308	122.73	1.57	12	0.12	15.00	1169.00	2240	20230516	-17.81	1651	20230726	11.51	1920	-4.11	20240104	1748	5.32	20240202	2240	-17.81	20230516	1651	11.51	20230726	2.53	N	002700	500	355 억	1847937	N	N	70	N	N
47	20240322	110136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1842	2	2	0.11	112916510	61449	25.43	1839	1849	1833	2390	1288	1840	1837.56	2.60	2021	1852	1846	1837	1831	1822	1849	1834	355	550	500	1390	1	1	71047521	1309	122.80	1.58	12	0.09	15.00	1169.00	2240	20230516	-17.77	1651	20230726	11.57	1920	-4.06	20240104	1748	5.38	20240202	2240	-17.77	20230516	1651	11.57	20230726	2.53	N	002700	500	355 억	1847937	N	N	70	N	N
48	20240322	100136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1840	0	3	0.00	43162353	23492	9.72	1839	1849	1833	2390	1288	1840	1837.32	2.60	-163	1852	1846	1837	1831	1822	1849	1834	355	550	500	1390	1	1	71047521	1307	122.67	1.57	12	0.03	15.00	1169.00	2240	20230516	-17.86	1651	20230726	11.45	1920	-4.17	20240104	1748	5.26	20240202	2240	-17.86	20230516	1651	11.45	20230726	2.53	N	002700	500	355 억	1847937	N	N	70	N	N
49	20240322	090135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1849	9	2	0.49	2148515	1167	0.48	1839	1849	1839	2390	1288	1840	1841.06	2.60	-293	1852	1846	1837	1831	1822	1849	1834	355	550	500	1390	1	1	71047521	1314	123.27	1.58	12	0.00	15.00	1169.00	2240	20230516	-17.46	1651	20230726	11.99	1920	-3.70	20240104	1748	5.78	20240202	2240	-17.46	20230516	1651	11.99	20230726	2.53	N	002700	500	355 억	1847937	N	N	70	N	N
50	20240321	160135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1840	10	2	0.55	444069166	241592	151.48	1830	1843	1828	2375	1281	1830	1838.10	2.58	15006	1844	1836	1828	1820	1812	1841	1825	355	545	500	1390	1	1	71047521	1307	122.67	1.57	12	0.34	15.00	1169.00	2240	20230516	-17.86	1651	20230726	11.45	1920	-4.17	20240104	1748	5.26	20240202	2240	-17.86	20230516	1651	11.45	20230726	2.53	N	002700	500	355 억	1832733	N	N	70	N	N
51	20240321	150135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1839	9	2	0.49	413631765	225042	141.10	1830	1843	1828	2375	1281	1830	1838.02	2.58	14165	1844	1836	1828	1820	1812	1841	1825	355	545	500	1390	1	1	71047521	1307	122.60	1.57	12	0.32	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	1920	-4.22	20240104	1748	5.21	20240202	2240	-17.90	20230516	1651	11.39	20230726	2.53	N	002700	500	355 억	1832733	N	N	2	N	N
52	20240321	140135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1840	10	2	0.55	347899622	189325	118.71	1830	1843	1828	2375	1281	1830	1837.58	2.58	9557	1844	1836	1828	1820	1812	1841	1825	355	545	500	1390	1	1	71047521	1307	122.67	1.57	12	0.27	15.00	1169.00	2240	20230516	-17.86	1651	20230726	11.45	1920	-4.17	20240104	1748	5.26	20240202	2240	-17.86	20230516	1651	11.45	20230726	2.53	N	002700	500	355 억	1832733	N	N	2	N	N
53	20240321	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1842	12	2	0.66	310831992	169179	106.07	1830	1843	1828	2375	1281	1830	1837.30	2.58	9540	1844	1836	1828	1820	1812	1841	1825	355	545	500	1390	1	1	71047521	1309	122.80	1.58	12	0.24	15.00	1169.00	2240	20230516	-17.77	1651	20230726	11.57	1920	-4.06	20240104	1748	5.38	20240202	2240	-17.77	20230516	1651	11.57	20230726	2.53	N	002700	500	355 억	1832733	N	N	2	N	N
54	20240321	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1843	13	2	0.71	272979122	148625	93.19	1830	1843	1828	2375	1281	1830	1836.70	2.58	9395	1844	1836	1828	1820	1812	1841	1825	355	545	500	1390	1	1	71047521	1309	122.87	1.58	12	0.21	15.00	1169.00	2240	20230516	-17.72	1651	20230726	11.63	1920	-4.01	20240104	1748	5.43	20240202	2240	-17.72	20230516	1651	11.63	20230726	2.53	N	002700	500	355 억	1832733	N	N	2	N	N
55	20240321	110135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	11	2	0.60	235714425	128384	80.50	1830	1841	1828	2375	1281	1830	1836.01	2.58	8840	1844	1836	1828	1820	1812	1841	1825	355	545	500	1390	1	1	71047521	1308	122.73	1.57	12	0.18	15.00	1169.00	2240	20230516	-17.81	1651	20230726	11.51	1920	-4.11	20240104	1748	5.32	20240202	2240	-17.81	20230516	1651	11.51	20230726	2.53	N	002700	500	355 억	1832733	N	N	2	N	N
56	20240321	100135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1832	2	2	0.11	68865398	37613	23.58	1830	1838	1828	2375	1281	1830	1830.89	2.58	1552	1844	1836	1828	1820	1812	1841	1825	355	545	500	1390	1	1	71047521	1302	122.13	1.57	12	0.05	15.00	1169.00	2240	20230516	-18.21	1651	20230726	10.96	1920	-4.58	20240104	1748	4.81	20240202	2240	-18.21	20230516	1651	10.96	20230726	2.53	N	002700	500	355 억	1832733	N	N	2	N	N
57	20240321	090136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1830	0	3	0.00	1359690	743	0.47	1830	1830	1830	2375	1281	1830	1830.00	2.58	-178	1844	1836	1828	1820	1812	1841	1825	355	545	500	1390	1	1	71047521	1300	122.00	1.57	12	0.00	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	1920	-4.69	20240104	1748	4.69	20240202	2240	-18.30	20230516	1651	10.84	20230726	2.53	N	002700	500	355 억	1832733	N	N	2	N	N
58	20240320	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1830	0	3	0.00	288617343	157973	122.73	1820	1836	1820	2375	1281	1830	1827.00	2.60	-13076	1840	1835	1829	1824	1818	1837	1826	355	545	500	1390	1	1	71047521	1300	122.00	1.57	12	0.22	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	1920	-4.69	20240104	1748	4.69	20240202	2240	-18.30	20230516	1651	10.84	20230726	2.52	N	002700	500	355 억	1849026	N	N	2	N	N
59	20240320	150134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1833	3	2	0.16	262139354	143511	111.50	1820	1836	1820	2375	1281	1830	1826.62	2.60	-12876	1840	1835	1829	1824	1818	1837	1826	355	545	500	1390	1	1	71047521	1302	122.20	1.57	12	0.20	15.00	1169.00	2240	20230516	-18.17	1651	20230726	11.02	1920	-4.53	20240104	1748	4.86	20240202	2240	-18.17	20230516	1651	11.02	20230726	2.52	N	002700	500	355 억	1849026	N	N	214	N	N
60	20240320	140135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1835	5	2	0.27	224088171	122745	95.36	1820	1836	1820	2375	1281	1830	1825.64	2.60	-14652	1840	1835	1829	1824	1818	1837	1826	355	545	500	1390	1	1	71047521	1304	122.33	1.57	12	0.17	15.00	1169.00	2240	20230516	-18.08	1651	20230726	11.14	1920	-4.43	20240104	1748	4.98	20240202	2240	-18.08	20230516	1651	11.14	20230726	2.52	N	002700	500	355 억	1849026	N	N	214	N	N
61	20240320	130135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1829	-1	5	-0.05	171536817	94043	73.06	1820	1836	1820	2375	1281	1830	1824.03	2.60	-11575	1840	1835	1829	1824	1818	1837	1826	355	545	500	1390	1	1	71047521	1299	121.93	1.56	12	0.13	15.00	1169.00	2240	20230516	-18.35	1651	20230726	10.78	1920	-4.74	20240104	1748	4.63	20240202	2240	-18.35	20230516	1651	10.78	20230726	2.52	N	002700	500	355 억	1849026	N	N	214	N	N
62	20240320	120136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	-4	5	-0.22	152980791	83872	65.16	1820	1836	1820	2375	1281	1830	1823.98	2.60	-6198	1840	1835	1829	1824	1818	1837	1826	355	545	500	1390	1	1	71047521	1297	121.73	1.56	12	0.12	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	1920	-4.90	20240104	1748	4.46	20240202	2240	-18.48	20230516	1651	10.60	20230726	2.52	N	002700	500	355 억	1849026	N	N	214	N	N
63	20240320	110134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	-4	5	-0.22	101229672	55503	43.12	1820	1836	1820	2375	1281	1830	1823.86	2.60	-1016	1840	1835	1829	1824	1818	1837	1826	355	545	500	1390	1	1	71047521	1297	121.73	1.56	12	0.08	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	1920	-4.90	20240104	1748	4.46	20240202	2240	-18.48	20230516	1651	10.60	20230726	2.52	N	002700	500	355 억	1849026	N	N	214	N	N
64	20240320	100134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	-4	5	-0.22	81410363	44643	34.68	1820	1836	1820	2375	1281	1830	1823.59	2.60	2934	1840	1835	1829	1824	1818	1837	1826	355	545	500	1390	1	1	71047521	1297	121.73	1.56	12	0.06	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	1920	-4.90	20240104	1748	4.46	20240202	2240	-18.48	20230516	1651	10.60	20230726	2.52	N	002700	500	355 억	1849026	N	N	214	N	N
65	20240320	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1829	-1	5	-0.05	44613546	24510	19.04	1820	1829	1820	2375	1281	1830	1820.22	2.60	2989	1840	1835	1829	1824	1818	1837	1826	355	545	500	1390	1	1	71047521	1299	121.93	1.56	12	0.03	15.00	1169.00	2240	20230516	-18.35	1651	20230726	10.78	1920	-4.74	20240104	1748	4.63	20240202	2240	-18.35	20230516	1651	10.78	20230726	2.52	N	002700	500	355 억	1849026	N	N	214	N	N
66	20240319	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1830	0	3	0.00	223427700	122263	91.88	1824	1834	1823	2375	1281	1830	1827.43	2.59	13167	1841	1835	1825	1819	1809	1838	1822	355	545	500	1390	1	1	71047521	1300	122.00	1.57	12	0.17	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	1920	-4.69	20240104	1748	4.69	20240202	2240	-18.30	20230516	1651	10.84	20230726	2.59	N	002700	500	355 억	1838590	N	N	214	N	N
67	20240319	150134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	-2	5	-0.11	212925625	116524	87.57	1824	1834	1823	2375	1281	1830	1827.31	2.59	12952	1841	1835	1825	1819	1809	1838	1822	355	545	500	1390	1	1	71047521	1299	121.87	1.56	12	0.16	15.00	1169.00	2240	20230516	-18.39	1651	20230726	10.72	1920	-4.79	20240104	1748	4.58	20240202	2240	-18.39	20230516	1651	10.72	20230726	2.59	N	002700	500	355 억	1838590	N	N	72	N	N
68	20240319	140135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1829	-1	5	-0.05	202577683	110864	83.32	1824	1834	1823	2375	1281	1830	1827.26	2.59	12209	1841	1835	1825	1819	1809	1838	1822	355	545	500	1390	1	1	71047521	1299	121.93	1.56	12	0.16	15.00	1169.00	2240	20230516	-18.35	1651	20230726	10.78	1920	-4.74	20240104	1748	4.63	20240202	2240	-18.35	20230516	1651	10.78	20230726	2.59	N	002700	500	355 억	1838590	N	N	72	N	N
69	20240319	130129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	-4	5	-0.22	179669586	98321	73.89	1824	1834	1823	2375	1281	1830	1827.38	2.59	12369	1841	1835	1825	1819	1809	1838	1822	355	545	500	1390	1	1	71047521	1297	121.73	1.56	12	0.14	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	1920	-4.90	20240104	1748	4.46	20240202	2240	-18.48	20230516	1651	10.60	20230726	2.59	N	002700	500	355 억	1838590	N	N	72	N	N
70	20240319	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	-6	5	-0.33	138062552	75525	56.76	1824	1834	1823	2375	1281	1830	1828.04	2.59	14590	1841	1835	1825	1819	1809	1838	1822	355	545	500	1390	1	1	71047521	1296	121.60	1.56	12	0.11	15.00	1169.00	2240	20230516	-18.57	1651	20230726	10.48	1920	-5.00	20240104	1748	4.35	20240202	2240	-18.57	20230516	1651	10.48	20230726	2.59	N	002700	500	355 억	1838590	N	N	72	N	N
71	20240319	110135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	-5	5	-0.27	113588723	62112	46.68	1824	1834	1823	2375	1281	1830	1828.77	2.59	15203	1841	1835	1825	1819	1809	1838	1822	355	545	500	1390	1	1	71047521	1297	121.67	1.56	12	0.09	15.00	1169.00	2240	20230516	-18.53	1651	20230726	10.54	1920	-4.95	20240104	1748	4.41	20240202	2240	-18.53	20230516	1651	10.54	20230726	2.59	N	002700	500	355 억	1838590	N	N	72	N	N
72	20240319	100134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1830	0	3	0.00	86439927	47253	35.51	1824	1834	1823	2375	1281	1830	1829.30	2.59	16814	1841	1835	1825	1819	1809	1838	1822	355	545	500	1390	1	1	71047521	1300	122.00	1.57	12	0.07	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	1920	-4.69	20240104	1748	4.69	20240202	2240	-18.30	20230516	1651	10.84	20230726	2.59	N	002700	500	355 억	1838590	N	N	72	N	N
73	20240319	090134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1823	-7	5	-0.38	13439102	7368	5.54	1824	1825	1823	2375	1281	1830	1823.98	2.59	-30	1841	1835	1825	1819	1809	1838	1822	355	545	500	1390	1	1	71047521	1295	121.53	1.56	12	0.01	15.00	1169.00	2240	20230516	-18.62	1651	20230726	10.42	1920	-5.05	20240104	1748	4.29	20240202	2240	-18.62	20230516	1651	10.42	20230726	2.59	N	002700	500	355 억	1838590	N	N	72	N	N
74	20240318	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1830	14	2	0.77	238095935	130528	57.93	1816	1831	1815	2360	1272	1816	1824.07	2.57	14120	1834	1825	1817	1808	1800	1821	1804	355	544	500	1380	1	1	71047521	1300	122.00	1.57	12	0.18	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	1920	-4.69	20240104	1748	4.69	20240202	2240	-18.30	20230516	1651	10.84	20230726	2.60	N	002700	500	355 억	1824550	N	N	72	N	N
75	20240318	150133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1830	14	2	0.77	211712281	116104	51.53	1816	1831	1815	2360	1272	1816	1823.47	2.57	11087	1834	1825	1817	1808	1800	1821	1804	355	544	500	1380	1	1	71047521	1300	122.00	1.57	12	0.16	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	1920	-4.69	20240104	1748	4.69	20240202	2240	-18.30	20230516	1651	10.84	20230726	2.60	N	002700	500	355 억	1824550	N	N	2	N	N
76	20240318	140133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	12	2	0.66	160620361	88161	39.13	1816	1829	1815	2360	1272	1816	1821.90	2.57	-2211	1834	1825	1817	1808	1800	1821	1804	355	544	500	1380	1	1	71047521	1299	121.87	1.56	12	0.12	15.00	1169.00	2240	20230516	-18.39	1651	20230726	10.72	1920	-4.79	20240104	1748	4.58	20240202	2240	-18.39	20230516	1651	10.72	20230726	2.60	N	002700	500	355 억	1824550	N	N	2	N	N
77	20240318	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	8	2	0.44	127960902	70278	31.19	1816	1826	1815	2360	1272	1816	1820.78	2.57	-3456	1834	1825	1817	1808	1800	1821	1804	355	544	500	1380	1	1	71047521	1296	121.60	1.56	12	0.10	15.00	1169.00	2240	20230516	-18.57	1651	20230726	10.48	1920	-5.00	20240104	1748	4.35	20240202	2240	-18.57	20230516	1651	10.48	20230726	2.60	N	002700	500	355 억	1824550	N	N	2	N	N
78	20240318	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1822	6	2	0.33	93198239	51212	22.73	1816	1824	1815	2360	1272	1816	1819.85	2.57	-7295	1834	1825	1817	1808	1800	1821	1804	355	544	500	1380	1	1	71047521	1294	121.47	1.56	12	0.07	15.00	1169.00	2240	20230516	-18.66	1651	20230726	10.36	1920	-5.10	20240104	1748	4.23	20240202	2240	-18.66	20230516	1651	10.36	20230726	2.60	N	002700	500	355 억	1824550	N	N	2	N	N
79	20240318	110135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1822	6	2	0.33	65116209	35794	15.89	1816	1824	1815	2360	1272	1816	1819.19	2.57	-6886	1834	1825	1817	1808	1800	1821	1804	355	544	500	1380	1	1	71047521	1294	121.47	1.56	12	0.05	15.00	1169.00	2240	20230516	-18.66	1651	20230726	10.36	1920	-5.10	20240104	1748	4.23	20240202	2240	-18.66	20230516	1651	10.36	20230726	2.60	N	002700	500	355 억	1824550	N	N	2	N	N
80	20240318	100134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	0	3	0.00	34769915	19133	8.49	1816	1824	1815	2360	1272	1816	1817.27	2.57	-1631	1834	1825	1817	1808	1800	1821	1804	355	544	500	1380	1	1	71047521	1290	121.07	1.55	12	0.03	15.00	1169.00	2240	20230516	-18.93	1651	20230726	9.99	1920	-5.42	20240104	1748	3.89	20240202	2240	-18.93	20230516	1651	9.99	20230726	2.60	N	002700	500	355 억	1824550	N	N	2	N	N
81	20240318	090134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	0	3	0.00	196128	108	0.05	1816	1816	1816	2360	1272	1816	1816.00	2.57	2	1834	1825	1817	1808	1800	1821	1804	355	544	500	1380	1	1	71047521	1290	121.07	1.55	12	0.00	15.00	1169.00	2240	20230516	-18.93	1651	20230726	9.99	1920	-5.42	20240104	1748	3.89	20240202	2240	-18.93	20230516	1651	9.99	20230726	2.60	N	002700	500	355 억	1824550	N	N	2	N	N
82	20240315	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	-2	5	-0.11	408221891	225113	187.05	1818	1826	1809	2360	1273	1818	1813.41	2.58	-10253	1826	1821	1818	1813	1810	1824	1816	355	542	500	1380	1	1	71047521	1290	121.07	1.55	12	0.32	15.00	1169.00	2240	20230516	-18.93	1651	20230726	9.99	1920	-5.42	20240104	1748	3.89	20240202	2240	-18.93	20230516	1651	9.99	20230726	2.57	N	002700	500	355 억	1834779	N	N	2	N	N
83	20240315	150128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1814	-4	5	-0.22	390073084	215113	178.74	1818	1826	1809	2360	1273	1818	1813.34	2.58	-9677	1826	1821	1818	1813	1810	1824	1816	355	542	500	1380	1	1	71047521	1289	120.93	1.55	12	0.30	15.00	1169.00	2240	20230516	-19.02	1651	20230726	9.87	1920	-5.52	20240104	1748	3.78	20240202	2240	-19.02	20230516	1651	9.87	20230726	2.57	N	002700	500	355 억	1834779	N	N	94	N	N
84	20240315	140129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1813	-5	5	-0.28	362358557	199818	166.03	1818	1826	1809	2360	1273	1818	1813.44	2.58	-9678	1826	1821	1818	1813	1810	1824	1816	355	542	500	1380	1	1	71047521	1288	120.87	1.55	12	0.28	15.00	1169.00	2240	20230516	-19.06	1651	20230726	9.81	1920	-5.57	20240104	1748	3.72	20240202	2240	-19.06	20230516	1651	9.81	20230726	2.57	N	002700	500	355 억	1834779	N	N	94	N	N
85	20240315	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1813	-5	5	-0.28	256451118	141323	117.43	1818	1826	1810	2360	1273	1818	1814.65	2.58	-9688	1826	1821	1818	1813	1810	1824	1816	355	542	500	1380	1	1	71047521	1288	120.87	1.55	12	0.20	15.00	1169.00	2240	20230516	-19.06	1651	20230726	9.81	1920	-5.57	20240104	1748	3.72	20240202	2240	-19.06	20230516	1651	9.81	20230726	2.57	N	002700	500	355 억	1834779	N	N	94	N	N
86	20240315	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1812	-6	5	-0.33	231739944	127694	106.10	1818	1826	1810	2360	1273	1818	1814.81	2.58	-9796	1826	1821	1818	1813	1810	1824	1816	355	542	500	1380	1	1	71047521	1287	120.80	1.55	12	0.18	15.00	1169.00	2240	20230516	-19.11	1651	20230726	9.75	1920	-5.62	20240104	1748	3.66	20240202	2240	-19.11	20230516	1651	9.75	20230726	2.57	N	002700	500	355 억	1834779	N	N	94	N	N
87	20240315	110133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1815	-3	5	-0.17	139164017	76604	63.65	1818	1826	1814	2360	1273	1818	1816.67	2.58	-9955	1826	1821	1818	1813	1810	1824	1816	355	542	500	1380	1	1	71047521	1290	121.00	1.55	12	0.11	15.00	1169.00	2240	20230516	-18.97	1651	20230726	9.93	1920	-5.47	20240104	1748	3.83	20240202	2240	-18.97	20230516	1651	9.93	20230726	2.57	N	002700	500	355 억	1834779	N	N	94	N	N
88	20240315	100134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	1	2	0.06	61163455	33640	27.95	1818	1826	1815	2360	1273	1818	1818.18	2.58	-9231	1826	1821	1818	1813	1810	1824	1816	355	542	500	1380	1	1	71047521	1292	121.27	1.56	12	0.05	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	1920	-5.26	20240104	1748	4.06	20240202	2240	-18.79	20230516	1651	10.18	20230726	2.57	N	002700	500	355 억	1834779	N	N	94	N	N
89	20240315	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	6	2	0.33	596383	328	0.27	1818	1824	1818	2360	1273	1818	1818.24	2.58	-55	1826	1821	1818	1813	1810	1824	1816	355	542	500	1380	1	1	71047521	1296	121.60	1.56	12	0.00	15.00	1169.00	2240	20230516	-18.57	1651	20230726	10.48	1920	-5.00	20240104	1748	4.35	20240202	2240	-18.57	20230516	1651	10.48	20230726	2.57	N	002700	500	355 억	1834779	N	N	94	N	N
90	20240314	160132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	0	3	0.00	214353722	117845	65.00	1815	1823	1815	2360	1273	1818	1818.95	2.58	-894	1837	1827	1822	1812	1807	1825	1810	355	542	500	1380	1	1	71047521	1292	121.20	1.56	12	0.17	15.00	1169.00	2240	20230516	-18.84	1651	20230726	10.12	1920	-5.31	20240104	1748	4.00	20240202	2240	-18.84	20230516	1651	10.12	20230726	2.54	N	002700	500	355 억	1835673	N	N	94	N	N
91	20240314	150133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	1	2	0.06	175286780	96364	53.15	1815	1823	1815	2360	1273	1818	1819.01	2.58	-709	1837	1827	1822	1812	1807	1825	1810	355	542	500	1380	1	1	71047521	1292	121.27	1.56	12	0.14	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	1920	-5.26	20240104	1748	4.06	20240202	2240	-18.79	20230516	1651	10.18	20230726	2.54	N	002700	500	355 억	1835673	N	N	72	N	N
92	20240314	140134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	1	2	0.06	148270700	81514	44.96	1815	1823	1815	2360	1273	1818	1818.96	2.58	-595	1837	1827	1822	1812	1807	1825	1810	355	542	500	1380	1	1	71047521	1292	121.27	1.56	12	0.11	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	1920	-5.26	20240104	1748	4.06	20240202	2240	-18.79	20230516	1651	10.18	20230726	2.54	N	002700	500	355 억	1835673	N	N	72	N	N
93	20240314	130132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	2	2	0.11	123735786	68026	37.52	1815	1823	1815	2360	1273	1818	1818.95	2.58	259	1837	1827	1822	1812	1807	1825	1810	355	542	500	1380	1	1	71047521	1293	121.33	1.56	12	0.10	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	1920	-5.21	20240104	1748	4.12	20240202	2240	-18.75	20230516	1651	10.24	20230726	2.54	N	002700	500	355 억	1835673	N	N	72	N	N
94	20240314	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1822	4	2	0.22	99781313	54865	30.26	1815	1823	1815	2360	1273	1818	1818.67	2.58	259	1837	1827	1822	1812	1807	1825	1810	355	542	500	1380	1	1	71047521	1294	121.47	1.56	12	0.08	15.00	1169.00	2240	20230516	-18.66	1651	20230726	10.36	1920	-5.10	20240104	1748	4.23	20240202	2240	-18.66	20230516	1651	10.36	20230726	2.54	N	002700	500	355 억	1835673	N	N	72	N	N
95	20240314	110133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	2	2	0.11	70867146	38983	21.50	1815	1822	1815	2360	1273	1818	1817.90	2.58	-2473	1837	1827	1822	1812	1807	1825	1810	355	542	500	1380	1	1	71047521	1293	121.33	1.56	12	0.05	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	1920	-5.21	20240104	1748	4.12	20240202	2240	-18.75	20230516	1651	10.24	20230726	2.54	N	002700	500	355 억	1835673	N	N	72	N	N
96	20240314	100133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1821	3	2	0.17	56330934	30996	17.10	1815	1822	1815	2360	1273	1818	1817.36	2.58	-2473	1837	1827	1822	1812	1807	1825	1810	355	542	500	1380	1	1	71047521	1294	121.40	1.56	12	0.04	15.00	1169.00	2240	20230516	-18.71	1651	20230726	10.30	1920	-5.16	20240104	1748	4.18	20240202	2240	-18.71	20230516	1651	10.30	20230726	2.54	N	002700	500	355 억	1835673	N	N	72	N	N
97	20240314	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	0	3	0.00	2492116	1372	0.76	1815	1818	1815	2360	1273	1818	1816.41	2.58	509	1837	1827	1822	1812	1807	1825	1810	355	542	500	1380	1	1	71047521	1292	121.20	1.56	12	0.00	15.00	1169.00	2240	20230516	-18.84	1651	20230726	10.12	1920	-5.31	20240104	1748	4.00	20240202	2240	-18.84	20230516	1651	10.12	20230726	2.54	N	002700	500	355 억	1835673	N	N	72	N	N
98	20240313	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	-2	5	-0.11	325024038	178658	143.92	1832	1832	1817	2365	1274	1820	1819.26	2.60	-12563	1836	1827	1821	1812	1806	1832	1817	355	545	500	1380	1	1	71047521	1292	121.20	1.56	12	0.25	15.00	1169.00	2240	20230516	-18.84	1651	20230726	10.12	1920	-5.31	20240104	1748	4.00	20240202	2240	-18.84	20230516	1651	10.12	20230726	2.54	N	002700	500	355 억	1848236	N	N	72	N	N
99	20240313	150132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	-1	5	-0.05	270805633	148844	119.90	1832	1832	1817	2365	1274	1820	1819.39	2.60	-12563	1836	1827	1821	1812	1806	1832	1817	355	545	500	1380	1	1	71047521	1292	121.27	1.56	12	0.21	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	1920	-5.26	20240104	1748	4.06	20240202	2240	-18.79	20230516	1651	10.18	20230726	2.54	N	002700	500	355 억	1848236	N	N	13	N	N
100	20240313	140133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1822	2	2	0.11	200288602	110076	88.67	1832	1832	1817	2365	1274	1820	1819.55	2.60	-12563	1836	1827	1821	1812	1806	1832	1817	355	545	500	1380	1	1	71047521	1294	121.47	1.56	12	0.15	15.00	1169.00	2240	20230516	-18.66	1651	20230726	10.36	1920	-5.10	20240104	1748	4.23	20240202	2240	-18.66	20230516	1651	10.36	20230726	2.54	N	002700	500	355 억	1848236	N	N	13	N	N
101	20240313	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1821	1	2	0.05	191906552	105473	84.97	1832	1832	1817	2365	1274	1820	1819.49	2.60	-12563	1836	1827	1821	1812	1806	1832	1817	355	545	500	1380	1	1	71047521	1294	121.40	1.56	12	0.15	15.00	1169.00	2240	20230516	-18.71	1651	20230726	10.30	1920	-5.16	20240104	1748	4.18	20240202	2240	-18.71	20230516	1651	10.30	20230726	2.54	N	002700	500	355 억	1848236	N	N	13	N	N
102	20240313	120132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	0	3	0.00	163100668	89644	72.21	1832	1832	1817	2365	1274	1820	1819.43	2.60	-9970	1836	1827	1821	1812	1806	1832	1817	355	545	500	1380	1	1	71047521	1293	121.33	1.56	12	0.13	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	1920	-5.21	20240104	1748	4.12	20240202	2240	-18.75	20230516	1651	10.24	20230726	2.54	N	002700	500	355 억	1848236	N	N	13	N	N
103	20240313	110132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	-1	5	-0.05	142054696	78074	62.89	1832	1832	1817	2365	1274	1820	1819.49	2.60	-9876	1836	1827	1821	1812	1806	1832	1817	355	545	500	1380	1	1	71047521	1292	121.27	1.56	12	0.11	15.00	1169.00	2240	20230516	-18.79	1651	20230726	10.18	1920	-5.26	20240104	1748	4.06	20240202	2240	-18.79	20230516	1651	10.18	20230726	2.54	N	002700	500	355 억	1848236	N	N	13	N	N
104	20240313	100133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	-2	5	-0.11	86940821	47782	38.49	1832	1832	1817	2365	1274	1820	1819.53	2.60	-8024	1836	1827	1821	1812	1806	1832	1817	355	545	500	1380	1	1	71047521	1292	121.20	1.56	12	0.07	15.00	1169.00	2240	20230516	-18.84	1651	20230726	10.12	1920	-5.31	20240104	1748	4.00	20240202	2240	-18.84	20230516	1651	10.12	20230726	2.54	N	002700	500	355 억	1848236	N	N	13	N	N
105	20240313	090132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1822	2	2	0.11	605382	331	0.27	1832	1832	1822	2365	1274	1820	1828.95	2.60	-34	1836	1827	1821	1812	1806	1832	1817	355	545	500	1380	1	1	71047521	1294	121.47	1.56	12	0.00	15.00	1169.00	2240	20230516	-18.66	1651	20230726	10.36	1920	-5.10	20240104	1748	4.23	20240202	2240	-18.66	20230516	1651	10.36	20230726	2.54	N	002700	500	355 억	1848236	N	N	13	N	N
106	20240312	160131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	-2	5	-0.11	225993353	124005	69.62	1819	1830	1815	2365	1276	1822	1822.45	2.63	-19982	1845	1833	1819	1807	1793	1839	1813	355	543	500	1380	1	1	71047521	1293	121.33	1.56	12	0.17	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	1920	-5.21	20240104	1748	4.12	20240202	2240	-18.75	20230516	1651	10.24	20230726	2.57	N	002700	500	355 억	1868183	N	N	13	N	N
107	20240312	150131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	-4	5	-0.22	192021702	105335	59.14	1819	1830	1815	2365	1276	1822	1822.96	2.63	-17164	1845	1833	1819	1807	1793	1839	1813	355	543	500	1380	1	1	71047521	1292	121.20	1.56	12	0.15	15.00	1169.00	2240	20230516	-18.84	1651	20230726	10.12	1920	-5.31	20240104	1748	4.00	20240202	2240	-18.84	20230516	1651	10.12	20230726	2.57	N	002700	500	355 억	1868183	N	N	85	N	N
108	20240312	140131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1822	0	3	0.00	138542243	75959	42.65	1819	1830	1815	2365	1276	1822	1823.91	2.63	-13911	1845	1833	1819	1807	1793	1839	1813	355	543	500	1380	1	1	71047521	1294	121.47	1.56	12	0.11	15.00	1169.00	2240	20230516	-18.66	1651	20230726	10.36	1920	-5.10	20240104	1748	4.23	20240202	2240	-18.66	20230516	1651	10.36	20230726	2.57	N	002700	500	355 억	1868183	N	N	85	N	N
109	20240312	130130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1823	1	2	0.05	118534922	64984	36.48	1819	1830	1815	2365	1276	1822	1824.06	2.63	-8431	1845	1833	1819	1807	1793	1839	1813	355	543	500	1380	1	1	71047521	1295	121.53	1.56	12	0.09	15.00	1169.00	2240	20230516	-18.62	1651	20230726	10.42	1920	-5.05	20240104	1748	4.29	20240202	2240	-18.62	20230516	1651	10.42	20230726	2.57	N	002700	500	355 억	1868183	N	N	85	N	N
110	20240312	120131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	3	2	0.16	88121864	48305	27.12	1819	1830	1815	2365	1276	1822	1824.28	2.63	-4860	1845	1833	1819	1807	1793	1839	1813	355	543	500	1380	1	1	71047521	1297	121.67	1.56	12	0.07	15.00	1169.00	2240	20230516	-18.53	1651	20230726	10.54	1920	-4.95	20240104	1748	4.41	20240202	2240	-18.53	20230516	1651	10.54	20230726	2.57	N	002700	500	355 억	1868183	N	N	85	N	N
111	20240312	110131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	4	2	0.22	67655824	37095	20.83	1819	1830	1815	2365	1276	1822	1823.85	2.63	-2834	1845	1833	1819	1807	1793	1839	1813	355	543	500	1380	1	1	71047521	1297	121.73	1.56	12	0.05	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	1920	-4.90	20240104	1748	4.46	20240202	2240	-18.48	20230516	1651	10.60	20230726	2.57	N	002700	500	355 억	1868183	N	N	85	N	N
112	20240312	100131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	6	2	0.33	51238372	28100	15.78	1819	1830	1815	2365	1276	1822	1823.43	2.63	-1352	1845	1833	1819	1807	1793	1839	1813	355	543	500	1380	1	1	71047521	1299	121.87	1.56	12	0.04	15.00	1169.00	2240	20230516	-18.39	1651	20230726	10.72	1920	-4.79	20240104	1748	4.58	20240202	2240	-18.39	20230516	1651	10.72	20230726	2.57	N	002700	500	355 억	1868183	N	N	85	N	N
113	20240312	090132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1830	8	2	0.44	13183681	7243	4.07	1819	1830	1819	2365	1276	1822	1820.20	2.63	515	1845	1833	1819	1807	1793	1839	1813	355	543	500	1380	1	1	71047521	1300	122.00	1.57	12	0.01	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	1920	-4.69	20240104	1748	4.69	20240202	2240	-18.30	20230516	1651	10.84	20230726	2.57	N	002700	500	355 억	1868183	N	N	85	N	N
114	20240311	160131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1822	9	2	0.50	321040043	176012	51.57	1813	1831	1805	2355	1270	1813	1823.97	2.62	7643	1844	1828	1808	1792	1772	1836	1800	355	542	500	1370	1	1	71047521	1294	121.47	1.56	12	0.25	15.00	1169.00	2240	20230516	-18.66	1651	20230726	10.36	1920	-5.10	20240104	1748	4.23	20240202	2240	-18.66	20230516	1651	10.36	20230726	2.57	N	002700	500	355 억	1859576	N	N	85	N	N
115	20240311	150132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	12	2	0.66	298046589	163405	47.87	1813	1831	1805	2355	1270	1813	1823.97	2.62	7635	1844	1828	1808	1792	1772	1836	1800	355	542	500	1370	1	1	71047521	1297	121.67	1.56	12	0.23	15.00	1169.00	2240	20230516	-18.53	1651	20230726	10.54	1920	-4.95	20240104	1748	4.41	20240202	2240	-18.53	20230516	1651	10.54	20230726	2.57	N	002700	500	355 억	1859576	N	N	35	N	N
116	20240311	140131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	15	2	0.83	264464876	145010	42.48	1813	1831	1805	2355	1270	1813	1823.77	2.62	7428	1844	1828	1808	1792	1772	1836	1800	355	542	500	1370	1	1	71047521	1299	121.87	1.56	12	0.20	15.00	1169.00	2240	20230516	-18.39	1651	20230726	10.72	1920	-4.79	20240104	1748	4.58	20240202	2240	-18.39	20230516	1651	10.72	20230726	2.57	N	002700	500	355 억	1859576	N	N	35	N	N
117	20240311	130132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	13	2	0.72	221584282	121548	35.61	1813	1831	1805	2355	1270	1813	1823.02	2.62	7428	1844	1828	1808	1792	1772	1836	1800	355	542	500	1370	1	1	71047521	1297	121.73	1.56	12	0.17	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	1920	-4.90	20240104	1748	4.46	20240202	2240	-18.48	20230516	1651	10.60	20230726	2.57	N	002700	500	355 억	1859576	N	N	35	N	N
118	20240311	120132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	12	2	0.66	199534263	109469	32.07	1813	1831	1805	2355	1270	1813	1822.75	2.62	7060	1844	1828	1808	1792	1772	1836	1800	355	542	500	1370	1	1	71047521	1297	121.67	1.56	12	0.15	15.00	1169.00	2240	20230516	-18.53	1651	20230726	10.54	1920	-4.95	20240104	1748	4.41	20240202	2240	-18.53	20230516	1651	10.54	20230726	2.57	N	002700	500	355 억	1859576	N	N	35	N	N
119	20240311	110131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	12	2	0.66	170510058	93562	27.41	1813	1831	1805	2355	1270	1813	1822.43	2.62	5537	1844	1828	1808	1792	1772	1836	1800	355	542	500	1370	1	1	71047521	1297	121.67	1.56	12	0.13	15.00	1169.00	2240	20230516	-18.53	1651	20230726	10.54	1920	-4.95	20240104	1748	4.41	20240202	2240	-18.53	20230516	1651	10.54	20230726	2.57	N	002700	500	355 억	1859576	N	N	35	N	N
120	20240311	100130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	7	2	0.39	83593171	45994	13.47	1813	1821	1805	2355	1270	1813	1817.48	2.62	1819	1844	1828	1808	1792	1772	1836	1800	355	542	500	1370	1	1	71047521	1293	121.33	1.56	12	0.06	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	1920	-5.21	20240104	1748	4.12	20240202	2240	-18.75	20230516	1651	10.24	20230726	2.57	N	002700	500	355 억	1859576	N	N	35	N	N
121	20240311	090131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1810	-3	5	-0.17	8210278	4539	1.33	1813	1813	1805	2355	1270	1813	1808.83	2.62	-275	1844	1828	1808	1792	1772	1836	1800	355	542	500	1370	1	1	71047521	1286	120.67	1.55	12	0.01	15.00	1169.00	2240	20230516	-19.20	1651	20230726	9.63	1920	-5.73	20240104	1748	3.55	20240202	2240	-19.20	20230516	1651	9.63	20230726	2.57	N	002700	500	355 억	1859576	N	N	35	N	N
122	20240308	160131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1813	5	2	0.28	613274229	340565	87.12	1801	1824	1788	2350	1266	1808	1800.74	2.69	-58945	1867	1837	1818	1788	1769	1828	1779	355	542	500	1370	1	1	71047521	1288	120.87	1.55	12	0.48	15.00	1169.00	2240	20230516	-19.06	1651	20230726	9.81	1920	-5.57	20240104	1748	3.72	20240202	2240	-19.06	20230516	1651	9.81	20230726	2.55	N	002700	500	355 억	1911177	N	N	35	N	N
123	20240308	150131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1815	7	2	0.39	604408275	335673	85.87	1801	1824	1788	2350	1266	1808	1800.59	2.69	-58386	1867	1837	1818	1788	1769	1828	1779	355	542	500	1370	1	1	71047521	1290	121.00	1.55	12	0.47	15.00	1169.00	2240	20230516	-18.97	1651	20230726	9.93	1920	-5.47	20240104	1748	3.83	20240202	2240	-18.97	20230516	1651	9.93	20230726	2.55	N	002700	500	355 억	1911177	N	N	14	N	N
124	20240308	140130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	0	3	0.00	570048958	316675	81.01	1801	1824	1788	2350	1266	1808	1800.11	2.69	-61232	1867	1837	1818	1788	1769	1828	1779	355	542	500	1370	1	1	71047521	1285	120.53	1.55	12	0.45	15.00	1169.00	2240	20230516	-19.29	1651	20230726	9.51	1920	-5.83	20240104	1748	3.43	20240202	2240	-19.29	20230516	1651	9.51	20230726	2.55	N	002700	500	355 억	1911177	N	N	14	N	N
125	20240308	130131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	0	3	0.00	538132051	299025	76.49	1801	1824	1788	2350	1266	1808	1799.62	2.69	-56855	1867	1837	1818	1788	1769	1828	1779	355	542	500	1370	1	1	71047521	1285	120.53	1.55	12	0.42	15.00	1169.00	2240	20230516	-19.29	1651	20230726	9.51	1920	-5.83	20240104	1748	3.43	20240202	2240	-19.29	20230516	1651	9.51	20230726	2.55	N	002700	500	355 억	1911177	N	N	14	N	N
126	20240308	120131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1809	1	2	0.06	515900689	286744	73.35	1801	1824	1788	2350	1266	1808	1799.17	2.69	-56244	1867	1837	1818	1788	1769	1828	1779	355	542	500	1370	1	1	71047521	1285	120.60	1.55	12	0.40	15.00	1169.00	2240	20230516	-19.24	1651	20230726	9.57	1920	-5.78	20240104	1748	3.49	20240202	2240	-19.24	20230516	1651	9.57	20230726	2.55	N	002700	500	355 억	1911177	N	N	14	N	N
127	20240308	110130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1809	1	2	0.06	461292514	256595	65.64	1801	1815	1788	2350	1266	1808	1797.75	2.69	-52277	1867	1837	1818	1788	1769	1828	1779	355	542	500	1370	1	1	71047521	1285	120.60	1.55	12	0.36	15.00	1169.00	2240	20230516	-19.24	1651	20230726	9.57	1920	-5.78	20240104	1748	3.49	20240202	2240	-19.24	20230516	1651	9.57	20230726	2.55	N	002700	500	355 억	1911177	N	N	14	N	N
128	20240308	100130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	0	3	0.00	414270583	230588	58.99	1801	1815	1788	2350	1266	1808	1796.58	2.69	-42122	1867	1837	1818	1788	1769	1828	1779	355	542	500	1370	1	1	71047521	1285	120.53	1.55	12	0.32	15.00	1169.00	2240	20230516	-19.29	1651	20230726	9.51	1920	-5.83	20240104	1748	3.43	20240202	2240	-19.29	20230516	1651	9.51	20230726	2.55	N	002700	500	355 억	1911177	N	N	14	N	N
129	20240308	090131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	0	3	0.00	12015499	6657	1.70	1801	1815	1801	2350	1266	1808	1804.94	2.69	-285	1867	1837	1818	1788	1769	1828	1779	355	542	500	1370	1	1	71047521	1285	120.53	1.55	12	0.01	15.00	1169.00	2240	20230516	-19.29	1651	20230726	9.51	1920	-5.83	20240104	1748	3.43	20240202	2240	-19.29	20230516	1651	9.51	20230726	2.55	N	002700	500	355 억	1911177	N	N	14	N	N
130	20240307	160130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	-31	5	-1.69	710416627	390294	299.62	1835	1848	1799	2390	1288	1839	1820.24	2.74	-37071	1857	1848	1840	1831	1823	1852	1835	355	551	500	1390	1	1	71047521	1285	120.53	1.55	12	0.55	15.00	1169.00	2240	20230516	-19.29	1651	20230726	9.51	1920	-5.83	20240104	1748	3.43	20240202	2240	-19.29	20230516	1651	9.51	20230726	2.55	N	002700	500	355 억	1948874	N	N	14	N	N
131	20240307	150129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1813	-26	5	-1.41	634691282	348364	267.44	1835	1848	1800	2390	1288	1839	1821.92	2.74	-32959	1857	1848	1840	1831	1823	1852	1835	355	551	500	1390	1	1	71047521	1288	120.87	1.55	12	0.49	15.00	1169.00	2240	20230516	-19.06	1651	20230726	9.81	1920	-5.57	20240104	1748	3.72	20240202	2240	-19.06	20230516	1651	9.81	20230726	2.55	N	002700	500	355 억	1948874	N	N	195	N	N
132	20240307	140129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	-23	5	-1.25	460475076	252198	193.61	1835	1848	1815	2390	1288	1839	1825.85	2.74	-34209	1857	1848	1840	1831	1823	1852	1835	355	551	500	1390	1	1	71047521	1290	121.07	1.55	12	0.35	15.00	1169.00	2240	20230516	-18.93	1651	20230726	9.99	1920	-5.42	20240104	1748	3.89	20240202	2240	-18.93	20230516	1651	9.99	20230726	2.55	N	002700	500	355 억	1948874	N	N	195	N	N
133	20240307	130128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	-19	5	-1.03	375186338	205319	157.62	1835	1848	1816	2390	1288	1839	1827.33	2.74	-34218	1857	1848	1840	1831	1823	1852	1835	355	551	500	1390	1	1	71047521	1293	121.33	1.56	12	0.29	15.00	1169.00	2240	20230516	-18.75	1651	20230726	10.24	1920	-5.21	20240104	1748	4.12	20240202	2240	-18.75	20230516	1651	10.24	20230726	2.55	N	002700	500	355 억	1948874	N	N	195	N	N
134	20240307	120130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	-13	5	-0.71	267809966	146387	112.38	1835	1848	1825	2390	1288	1839	1829.47	2.74	-33647	1857	1848	1840	1831	1823	1852	1835	355	551	500	1390	1	1	71047521	1297	121.73	1.56	12	0.21	15.00	1169.00	2240	20230516	-18.48	1651	20230726	10.60	1920	-4.90	20240104	1748	4.46	20240202	2240	-18.48	20230516	1651	10.60	20230726	2.55	N	002700	500	355 억	1948874	N	N	195	N	N
135	20240307	110131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	-11	5	-0.60	233311259	127509	97.89	1835	1848	1825	2390	1288	1839	1829.76	2.74	-24980	1857	1848	1840	1831	1823	1852	1835	355	551	500	1390	1	1	71047521	1299	121.87	1.56	12	0.18	15.00	1169.00	2240	20230516	-18.39	1651	20230726	10.72	1920	-4.79	20240104	1748	4.58	20240202	2240	-18.39	20230516	1651	10.72	20230726	2.55	N	002700	500	355 억	1948874	N	N	195	N	N
136	20240307	100131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1830	-9	5	-0.49	112112562	61180	46.97	1835	1848	1830	2390	1288	1839	1832.50	2.74	-13930	1857	1848	1840	1831	1823	1852	1835	355	551	500	1390	1	1	71047521	1300	122.00	1.57	12	0.09	15.00	1169.00	2240	20230516	-18.30	1651	20230726	10.84	1920	-4.69	20240104	1748	4.69	20240202	2240	-18.30	20230516	1651	10.84	20230726	2.55	N	002700	500	355 억	1948874	N	N	195	N	N
137	20240307	090130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1848	9	2	0.49	8764557	4776	3.67	1835	1848	1835	2390	1288	1839	1835.12	2.74	715	1857	1848	1840	1831	1823	1852	1835	355	551	500	1390	1	1	71047521	1313	123.20	1.58	12	0.01	15.00	1169.00	2240	20230516	-17.50	1651	20230726	11.93	1920	-3.75	20240104	1748	5.72	20240202	2240	-17.50	20230516	1651	11.93	20230726	2.55	N	002700	500	355 억	1948874	N	N	195	N	N
138	20240306	160130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1839	-7	5	-0.38	238180744	129383	65.29	1832	1849	1832	2395	1293	1846	1840.90	2.73	8840	1862	1854	1850	1842	1838	1852	1840	355	549	500	1400	1	1	71047521	1307	122.60	1.57	12	0.18	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	1920	-4.22	20240104	1748	5.21	20240202	2240	-17.90	20230516	1651	11.39	20230726	2.54	N	002700	500	355 억	1938749	N	N	195	N	N
139	20240306	150130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1839	-7	5	-0.38	223196396	121235	61.18	1832	1849	1832	2395	1293	1846	1841.02	2.73	12213	1862	1854	1850	1842	1838	1852	1840	355	549	500	1400	1	1	71047521	1307	122.60	1.57	12	0.17	15.00	1169.00	2240	20230516	-17.90	1651	20230726	11.39	1920	-4.22	20240104	1748	5.21	20240202	2240	-17.90	20230516	1651	11.39	20230726	2.54	N	002700	500	355 억	1938749	N	N	60	N	N
140	20240306	140130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1840	-6	5	-0.33	144852850	78656	39.69	1832	1849	1832	2395	1293	1846	1841.60	2.73	14222	1862	1854	1850	1842	1838	1852	1840	355	549	500	1400	1	1	71047521	1307	122.67	1.57	12	0.11	15.00	1169.00	2240	20230516	-17.86	1651	20230726	11.45	1920	-4.17	20240104	1748	5.26	20240202	2240	-17.86	20230516	1651	11.45	20230726	2.54	N	002700	500	355 억	1938749	N	N	60	N	N
141	20240306	130129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1843	-3	5	-0.16	119857398	65081	32.84	1832	1849	1832	2395	1293	1846	1841.66	2.73	16165	1862	1854	1850	1842	1838	1852	1840	355	549	500	1400	1	1	71047521	1309	122.87	1.58	12	0.09	15.00	1169.00	2240	20230516	-17.72	1651	20230726	11.63	1920	-4.01	20240104	1748	5.43	20240202	2240	-17.72	20230516	1651	11.63	20230726	2.54	N	002700	500	355 억	1938749	N	N	60	N	N
142	20240306	120130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1844	-2	5	-0.11	99475688	54019	27.26	1832	1848	1832	2395	1293	1846	1841.49	2.73	17426	1862	1854	1850	1842	1838	1852	1840	355	549	500	1400	1	1	71047521	1310	122.93	1.58	12	0.08	15.00	1169.00	2240	20230516	-17.68	1651	20230726	11.69	1920	-3.96	20240104	1748	5.49	20240202	2240	-17.68	20230516	1651	11.69	20230726	2.54	N	002700	500	355 억	1938749	N	N	60	N	N
143	20240306	110130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1846	0	3	0.00	79590120	43228	21.82	1832	1848	1832	2395	1293	1846	1841.17	2.73	17693	1862	1854	1850	1842	1838	1852	1840	355	549	500	1400	1	1	71047521	1312	123.07	1.58	12	0.06	15.00	1169.00	2240	20230516	-17.59	1651	20230726	11.81	1920	-3.85	20240104	1748	5.61	20240202	2240	-17.59	20230516	1651	11.81	20230726	2.54	N	002700	500	355 억	1938749	N	N	60	N	N
144	20240306	100129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1844	-2	5	-0.11	56713467	30827	15.56	1832	1846	1832	2395	1293	1846	1839.73	2.73	17842	1862	1854	1850	1842	1838	1852	1840	355	549	500	1400	1	1	71047521	1310	122.93	1.58	12	0.04	15.00	1169.00	2240	20230516	-17.68	1651	20230726	11.69	1920	-3.96	20240104	1748	5.49	20240202	2240	-17.68	20230516	1651	11.69	20230726	2.54	N	002700	500	355 억	1938749	N	N	60	N	N
145	20240306	090129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1843	-3	5	-0.16	7008199	3825	1.93	1832	1845	1832	2395	1293	1846	1832.21	2.73	1777	1862	1854	1850	1842	1838	1852	1840	355	549	500	1400	1	1	71047521	1309	122.87	1.58	12	0.01	15.00	1169.00	2240	20230516	-17.72	1651	20230726	11.63	1920	-4.01	20240104	1748	5.43	20240202	2240	-17.72	20230516	1651	11.63	20230726	2.54	N	002700	500	355 억	1938749	N	N	60	N	N
146	20240305	160130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1846	-12	5	-0.65	366748774	198156	73.92	1857	1858	1846	2415	1301	1858	1850.81	2.79	-43103	1874	1866	1853	1845	1832	1870	1849	355	557	500	1410	1	1	71047521	1312	123.07	1.58	12	0.28	15.00	1169.00	2240	20230516	-17.59	1651	20230726	11.81	1920	-3.85	20240104	1748	5.61	20240202	2240	-17.59	20230516	1651	11.81	20230726	2.56	N	002700	500	355 억	1981703	N	N	60	N	N
147	20240305	150129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	-8	5	-0.43	324582588	175324	65.41	1857	1858	1846	2415	1301	1858	1851.33	2.79	-41205	1874	1866	1853	1845	1832	1870	1849	355	557	500	1410	1	1	71047521	1314	123.33	1.58	12	0.25	15.00	1169.00	2240	20230516	-17.41	1651	20230726	12.05	1920	-3.65	20240104	1748	5.84	20240202	2240	-17.41	20230516	1651	12.05	20230726	2.56	N	002700	500	355 억	1981703	N	N	99	N	N
148	20240305	140130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	-8	5	-0.43	295900444	159821	59.62	1857	1858	1846	2415	1301	1858	1851.45	2.79	-39497	1874	1866	1853	1845	1832	1870	1849	355	557	500	1410	1	1	71047521	1314	123.33	1.58	12	0.22	15.00	1169.00	2240	20230516	-17.41	1651	20230726	12.05	1920	-3.65	20240104	1748	5.84	20240202	2240	-17.41	20230516	1651	12.05	20230726	2.56	N	002700	500	355 억	1981703	N	N	99	N	N
149	20240305	130129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1849	-9	5	-0.48	248122596	134002	49.99	1857	1858	1846	2415	1301	1858	1851.63	2.79	-36831	1874	1866	1853	1845	1832	1870	1849	355	557	500	1410	1	1	71047521	1314	123.27	1.58	12	0.19	15.00	1169.00	2240	20230516	-17.46	1651	20230726	11.99	1920	-3.70	20240104	1748	5.78	20240202	2240	-17.46	20230516	1651	11.99	20230726	2.56	N	002700	500	355 억	1981703	N	N	99	N	N
150	20240305	120129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1848	-10	5	-0.54	202583554	109371	40.80	1857	1858	1846	2415	1301	1858	1852.26	2.79	-28398	1874	1866	1853	1845	1832	1870	1849	355	557	500	1410	1	1	71047521	1313	123.20	1.58	12	0.15	15.00	1169.00	2240	20230516	-17.50	1651	20230726	11.93	1920	-3.75	20240104	1748	5.72	20240202	2240	-17.50	20230516	1651	11.93	20230726	2.56	N	002700	500	355 억	1981703	N	N	99	N	N
151	20240305	110129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	-8	5	-0.43	149688230	80767	30.13	1857	1858	1850	2415	1301	1858	1853.33	2.79	-15812	1874	1866	1853	1845	1832	1870	1849	355	557	500	1410	1	1	71047521	1314	123.33	1.58	12	0.11	15.00	1169.00	2240	20230516	-17.41	1651	20230726	12.05	1920	-3.65	20240104	1748	5.84	20240202	2240	-17.41	20230516	1651	12.05	20230726	2.56	N	002700	500	355 억	1981703	N	N	99	N	N
152	20240305	100128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1853	-5	5	-0.27	82393636	44419	16.57	1857	1858	1851	2415	1301	1858	1854.92	2.79	-1242	1874	1866	1853	1845	1832	1870	1849	355	557	500	1410	1	1	71047521	1317	123.53	1.59	12	0.06	15.00	1169.00	2240	20230516	-17.28	1651	20230726	12.24	1920	-3.49	20240104	1748	6.01	20240202	2240	-17.28	20230516	1651	12.24	20230726	2.56	N	002700	500	355 억	1981703	N	N	99	N	N
153	20240305	090130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1857	-1	5	-0.05	5790126	3118	1.16	1857	1857	1857	2415	1301	1858	1857.00	2.79	-643	1874	1866	1853	1845	1832	1870	1849	355	557	500	1410	1	1	71047521	1319	123.80	1.59	12	0.00	15.00	1169.00	2240	20230516	-17.10	1651	20230726	12.48	1920	-3.28	20240104	1748	6.24	20240202	2240	-17.10	20230516	1651	12.48	20230726	2.56	N	002700	500	355 억	1981703	N	N	99	N	N
154	20240304	160129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1858	11	2	0.60	476754590	258065	89.28	1842	1861	1840	2400	1293	1847	1847.40	2.85	-31787	1866	1856	1843	1833	1820	1861	1838	355	553	500	1400	1	1	71047521	1320	123.87	1.59	12	0.36	15.00	1169.00	2240	20230516	-17.05	1651	20230726	12.54	1920	-3.23	20240104	1748	6.29	20240202	2240	-17.05	20230516	1651	12.54	20230726	2.63	N	002700	500	355 억	2026052	N	N	99	N	N
155	20240304	150128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1856	9	2	0.49	423315319	229234	79.30	1842	1861	1840	2400	1293	1847	1846.65	2.85	-31406	1866	1856	1843	1833	1820	1861	1838	355	553	500	1400	1	1	71047521	1319	123.73	1.59	12	0.32	15.00	1169.00	2240	20230516	-17.14	1651	20230726	12.42	1920	-3.33	20240104	1748	6.18	20240202	2240	-17.14	20230516	1651	12.42	20230726	2.63	N	002700	500	355 억	2026052	N	N	123	N	N
156	20240304	140126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1847	0	3	0.00	335002210	181613	62.83	1842	1852	1840	2400	1293	1847	1844.59	2.85	-25230	1866	1856	1843	1833	1820	1861	1838	355	553	500	1400	1	1	71047521	1312	123.13	1.58	12	0.26	15.00	1169.00	2240	20230516	-17.54	1651	20230726	11.87	1920	-3.80	20240104	1748	5.66	20240202	2240	-17.54	20230516	1651	11.87	20230726	2.63	N	002700	500	355 억	2026052	N	N	123	N	N
157	20240304	130128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1846	-1	5	-0.05	287970315	156137	54.01	1842	1852	1840	2400	1293	1847	1844.34	2.85	-24751	1866	1856	1843	1833	1820	1861	1838	355	553	500	1400	1	1	71047521	1312	123.07	1.58	12	0.22	15.00	1169.00	2240	20230516	-17.59	1651	20230726	11.81	1920	-3.85	20240104	1748	5.61	20240202	2240	-17.59	20230516	1651	11.81	20230726	2.63	N	002700	500	355 억	2026052	N	N	123	N	N
158	20240304	120126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1845	-2	5	-0.11	191083573	103622	35.85	1842	1852	1840	2400	1293	1847	1844.04	2.85	-32422	1866	1856	1843	1833	1820	1861	1838	355	553	500	1400	1	1	71047521	1311	123.00	1.58	12	0.15	15.00	1169.00	2240	20230516	-17.63	1651	20230726	11.75	1920	-3.91	20240104	1748	5.55	20240202	2240	-17.63	20230516	1651	11.75	20230726	2.63	N	002700	500	355 억	2026052	N	N	123	N	N
159	20240304	110128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1844	-3	5	-0.16	153681505	83330	28.83	1842	1852	1840	2400	1293	1847	1844.25	2.85	-32275	1866	1856	1843	1833	1820	1861	1838	355	553	500	1400	1	1	71047521	1310	122.93	1.58	12	0.12	15.00	1169.00	2240	20230516	-17.68	1651	20230726	11.69	1920	-3.96	20240104	1748	5.49	20240202	2240	-17.68	20230516	1651	11.69	20230726	2.63	N	002700	500	355 억	2026052	N	N	123	N	N
160	20240304	100127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1844	-3	5	-0.16	117576559	63744	22.05	1842	1852	1840	2400	1293	1847	1844.51	2.85	-26436	1866	1856	1843	1833	1820	1861	1838	355	553	500	1400	1	1	71047521	1310	122.93	1.58	12	0.09	15.00	1169.00	2240	20230516	-17.68	1651	20230726	11.69	1920	-3.96	20240104	1748	5.49	20240202	2240	-17.68	20230516	1651	11.69	20230726	2.63	N	002700	500	355 억	2026052	N	N	123	N	N
161	20240304	090129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1847	0	3	0.00	4266083	2316	0.80	1842	1847	1842	2400	1293	1847	1842.00	2.85	-580	1866	1856	1843	1833	1820	1861	1838	355	553	500	1400	1	1	71047521	1312	123.13	1.58	12	0.00	15.00	1169.00	2240	20230516	-17.54	1651	20230726	11.87	1920	-3.80	20240104	1748	5.66	20240202	2240	-17.54	20230516	1651	11.87	20230726	2.63	N	002700	500	355 억	2026052	N	N	123	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History