KissMeData/002700/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160136	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1634	3	2	0.18	1392532165	842983	494.51	1621	1695	1621	2120	1142	1631	1651.91	1.45	-17605	1723	1676	1653	1606	1583	1665	1595	355	489	500	1230	1	1	71047521	1161	108.93	1.39	12	1.19	15.00	1174.00	1990	20231108	-17.89	1621	20240731	0.80	1920	-14.90	20240104	1621	0.80	20240731	1990	-17.89	20231108	1621	0.80	20240731	3.43	N	002700	500	355 억	1027697	N	N	384	N	N
3	20240731	150138	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1634	3	2	0.18	1339746662	810661	475.54	1621	1695	1621	2120	1142	1631	1652.66	1.45	-16717	1723	1676	1653	1606	1583	1665	1595	355	489	500	1230	1	1	71047521	1161	108.93	1.39	12	1.14	15.00	1174.00	1990	20231108	-17.89	1621	20240731	0.80	1920	-14.90	20240104	1621	0.80	20240731	1990	-17.89	20231108	1621	0.80	20240731	3.43	N	002700	500	355 억	1027697	N	N	377	N	N
4	20240731	140137	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1629	-2	5	-0.12	1236199753	747037	438.22	1621	1695	1621	2120	1142	1631	1654.80	1.45	-18629	1723	1676	1653	1606	1583	1665	1595	355	489	500	1230	1	1	71047521	1157	108.60	1.39	12	1.05	15.00	1174.00	1990	20231108	-18.14	1621	20240731	0.49	1920	-15.16	20240104	1621	0.49	20240731	1990	-18.14	20231108	1621	0.49	20240731	3.43	N	002700	500	355 억	1027697	N	N	377	N	N
5	20240731	130137	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1633	2	2	0.12	1117849664	674366	395.59	1621	1695	1621	2120	1142	1631	1657.63	1.45	-17751	1723	1676	1653	1606	1583	1665	1595	355	489	500	1230	1	1	71047521	1160	108.87	1.39	12	0.95	15.00	1174.00	1990	20231108	-17.94	1621	20240731	0.74	1920	-14.95	20240104	1621	0.74	20240731	1990	-17.94	20231108	1621	0.74	20240731	3.43	N	002700	500	355 억	1027697	N	N	377	N	N
6	20240731	120138	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1662	31	2	1.90	849765034	510480	299.45	1621	1695	1621	2120	1142	1631	1664.64	1.45	-28824	1723	1676	1653	1606	1583	1665	1595	355	489	500	1230	1	1	71047521	1181	110.80	1.42	12	0.72	15.00	1174.00	1990	20231108	-16.48	1621	20240731	2.53	1920	-13.44	20240104	1621	2.53	20240731	1990	-16.48	20231108	1621	2.53	20240731	3.43	N	002700	500	355 억	1027697	N	N	377	N	N
7	20240731	110137	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1628	-3	5	-0.18	90610713	55534	32.58	1621	1647	1621	2120	1142	1631	1631.63	1.45	571	1723	1676	1653	1606	1583	1665	1595	355	489	500	1230	1	1	71047521	1157	108.53	1.39	12	0.08	15.00	1174.00	1990	20231108	-18.19	1621	20240731	0.43	1920	-15.21	20240104	1621	0.43	20240731	1990	-18.19	20231108	1621	0.43	20240731	3.43	N	002700	500	355 억	1027697	N	N	377	N	N
8	20240731	100137	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1634	3	2	0.18	53412603	32763	19.22	1621	1647	1621	2120	1142	1631	1630.27	1.45	785	1723	1676	1653	1606	1583	1665	1595	355	489	500	1230	1	1	71047521	1161	108.93	1.39	12	0.05	15.00	1174.00	1990	20231108	-17.89	1621	20240731	0.80	1920	-14.90	20240104	1621	0.80	20240731	1990	-17.89	20231108	1621	0.80	20240731	3.43	N	002700	500	355 억	1027697	N	N	377	N	N
9	20240731	090135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1645	14	2	0.86	18825500	11574	6.79	1621	1647	1621	2120	1142	1631	1626.53	1.45	594	1723	1676	1653	1606	1583	1665	1595	355	489	500	1230	1	1	71047521	1169	109.67	1.40	12	0.02	15.00	1174.00	1990	20231108	-17.34	1621	20240731	1.48	1920	-14.32	20240104	1621	1.48	20240731	1990	-17.34	20231108	1621	1.48	20240731	3.43	N	002700	500	355 억	1027697	N	N	377	N	N
10	20240730	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1631	-9	5	-0.55	273376635	166882	134.01	1640	1700	1630	2130	1148	1640	1638.14	1.45	-3500	1675	1657	1646	1628	1617	1652	1623	355	490	500	1240	1	1	71047521	1159	108.73	1.39	12	0.23	15.00	1174.00	1990	20231108	-18.04	1621	20240725	0.62	1920	-15.05	20240104	1621	0.62	20240725	1990	-18.04	20231108	1621	0.62	20240725	3.44	N	002700	500	355 억	1030764	N	N	377	N	N
11	20240730	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1635	-5	5	-0.30	257022937	156869	125.97	1640	1700	1630	2130	1148	1640	1638.46	1.45	-3127	1675	1657	1646	1628	1617	1652	1623	355	490	500	1240	1	1	71047521	1162	109.00	1.39	12	0.22	15.00	1174.00	1990	20231108	-17.84	1621	20240725	0.86	1920	-14.84	20240104	1621	0.86	20240725	1990	-17.84	20231108	1621	0.86	20240725	3.44	N	002700	500	355 억	1030764	N	N	0	N	N
12	20240730	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1632	-8	5	-0.49	229341746	139897	112.34	1640	1700	1631	2130	1148	1640	1639.36	1.45	-2486	1675	1657	1646	1628	1617	1652	1623	355	490	500	1240	1	1	71047521	1159	108.80	1.39	12	0.20	15.00	1174.00	1990	20231108	-17.99	1621	20240725	0.68	1920	-15.00	20240104	1621	0.68	20240725	1990	-17.99	20231108	1621	0.68	20240725	3.44	N	002700	500	355 억	1030764	N	N	0	N	N
13	20240730	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1635	-5	5	-0.30	169330743	103166	82.85	1640	1700	1635	2130	1148	1640	1641.34	1.45	-2830	1675	1657	1646	1628	1617	1652	1623	355	490	500	1240	1	1	71047521	1162	109.00	1.39	12	0.15	15.00	1174.00	1990	20231108	-17.84	1621	20240725	0.86	1920	-14.84	20240104	1621	0.86	20240725	1990	-17.84	20231108	1621	0.86	20240725	3.44	N	002700	500	355 억	1030764	N	N	0	N	N
14	20240730	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1639	-1	5	-0.06	140205911	85369	68.55	1640	1700	1635	2130	1148	1640	1642.35	1.45	-2830	1675	1657	1646	1628	1617	1652	1623	355	490	500	1240	1	1	71047521	1164	109.27	1.40	12	0.12	15.00	1174.00	1990	20231108	-17.64	1621	20240725	1.11	1920	-14.64	20240104	1621	1.11	20240725	1990	-17.64	20231108	1621	1.11	20240725	3.44	N	002700	500	355 억	1030764	N	N	0	N	N
15	20240730	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1637	-3	5	-0.18	129301649	78711	63.21	1640	1700	1635	2130	1148	1640	1642.74	1.45	-2831	1675	1657	1646	1628	1617	1652	1623	355	490	500	1240	1	1	71047521	1163	109.13	1.39	12	0.11	15.00	1174.00	1990	20231108	-17.74	1621	20240725	0.99	1920	-14.74	20240104	1621	0.99	20240725	1990	-17.74	20231108	1621	0.99	20240725	3.44	N	002700	500	355 억	1030764	N	N	0	N	N
16	20240730	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1637	-3	5	-0.18	104909345	63811	51.24	1640	1700	1635	2130	1148	1640	1644.06	1.45	-2831	1675	1657	1646	1628	1617	1652	1623	355	490	500	1240	1	1	71047521	1163	109.13	1.39	12	0.09	15.00	1174.00	1990	20231108	-17.74	1621	20240725	0.99	1920	-14.74	20240104	1621	0.99	20240725	1990	-17.74	20231108	1621	0.99	20240725	3.44	N	002700	500	355 억	1030764	N	N	0	N	N
17	20240730	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1648	8	2	0.49	472328	288	0.23	1640	1648	1640	2130	1148	1640	1640.03	1.45	-42	1675	1657	1646	1628	1617	1652	1623	355	490	500	1240	1	1	71047521	1171	109.87	1.40	12	0.00	15.00	1174.00	1990	20231108	-17.19	1621	20240725	1.67	1920	-14.17	20240104	1621	1.67	20240725	1990	-17.19	20231108	1621	1.67	20240725	3.44	N	002700	500	355 억	1030764	N	N	0	N	N
18	20240729	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1640	12	2	0.74	199383167	121351	59.88	1662	1664	1635	2115	1140	1628	1643.10	1.46	-4917	1674	1651	1637	1614	1600	1662	1625	355	487	500	1230	1	1	71047521	1165	109.33	1.40	12	0.17	15.00	1174.00	1990	20231108	-17.59	1621	20240725	1.17	1920	-14.58	20240104	1621	1.17	20240725	1990	-17.59	20231108	1621	1.17	20240725	3.48	N	002700	500	355 억	1035550	N	N	17	N	N
19	20240729	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1640	12	2	0.74	182202952	110872	54.71	1662	1664	1635	2115	1140	1628	1643.44	1.46	-4797	1674	1651	1637	1614	1600	1662	1625	355	487	500	1230	1	1	71047521	1165	109.33	1.40	12	0.16	15.00	1174.00	1990	20231108	-17.59	1621	20240725	1.17	1920	-14.58	20240104	1621	1.17	20240725	1990	-17.59	20231108	1621	1.17	20240725	3.48	N	002700	500	355 억	1035550	N	N	17	N	N
20	20240729	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1640	12	2	0.74	164692859	100184	49.44	1662	1664	1635	2115	1140	1628	1643.99	1.46	-4690	1674	1651	1637	1614	1600	1662	1625	355	487	500	1230	1	1	71047521	1165	109.33	1.40	12	0.14	15.00	1174.00	1990	20231108	-17.59	1621	20240725	1.17	1920	-14.58	20240104	1621	1.17	20240725	1990	-17.59	20231108	1621	1.17	20240725	3.48	N	002700	500	355 억	1035550	N	N	17	N	N
21	20240729	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1639	11	2	0.68	134901086	82004	40.46	1662	1664	1635	2115	1140	1628	1645.17	1.46	-4690	1674	1651	1637	1614	1600	1662	1625	355	487	500	1230	1	1	71047521	1164	109.27	1.40	12	0.12	15.00	1174.00	1990	20231108	-17.64	1621	20240725	1.11	1920	-14.64	20240104	1621	1.11	20240725	1990	-17.64	20231108	1621	1.11	20240725	3.48	N	002700	500	355 억	1035550	N	N	17	N	N
22	20240729	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1639	11	2	0.68	113413876	68903	34.00	1662	1664	1635	2115	1140	1628	1646.14	1.46	-4690	1674	1651	1637	1614	1600	1662	1625	355	487	500	1230	1	1	71047521	1164	109.27	1.40	12	0.10	15.00	1174.00	1990	20231108	-17.64	1621	20240725	1.11	1920	-14.64	20240104	1621	1.11	20240725	1990	-17.64	20231108	1621	1.11	20240725	3.48	N	002700	500	355 억	1035550	N	N	17	N	N
23	20240729	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1640	12	2	0.74	100293920	60904	30.05	1662	1664	1635	2115	1140	1628	1646.92	1.46	-4690	1674	1651	1637	1614	1600	1662	1625	355	487	500	1230	1	1	71047521	1165	109.33	1.40	12	0.09	15.00	1174.00	1990	20231108	-17.59	1621	20240725	1.17	1920	-14.58	20240104	1621	1.17	20240725	1990	-17.59	20231108	1621	1.17	20240725	3.48	N	002700	500	355 억	1035550	N	N	17	N	N
24	20240729	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1643	15	2	0.92	77050992	46728	23.06	1662	1664	1635	2115	1140	1628	1649.17	1.46	-4690	1674	1651	1637	1614	1600	1662	1625	355	487	500	1230	1	1	71047521	1167	109.53	1.40	12	0.07	15.00	1174.00	1990	20231108	-17.44	1621	20240725	1.36	1920	-14.43	20240104	1621	1.36	20240725	1990	-17.44	20231108	1621	1.36	20240725	3.48	N	002700	500	355 억	1035550	N	N	17	N	N
25	20240729	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1651	23	2	1.41	25500061	15376	7.59	1662	1664	1645	2115	1140	1628	1659.54	1.46	-5166	1674	1651	1637	1614	1600	1662	1625	355	487	500	1230	1	1	71047521	1173	110.07	1.41	12	0.02	15.00	1174.00	1990	20231108	-17.04	1621	20240725	1.85	1920	-14.01	20240104	1621	1.85	20240725	1990	-17.04	20231108	1621	1.85	20240725	3.48	N	002700	500	355 억	1035550	N	N	17	N	N
26	20240726	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1628	2	2	0.12	331259951	202238	48.76	1623	1660	1623	2110	1139	1626	1637.97	1.46	222	1653	1639	1630	1616	1607	1635	1612	355	484	500	1230	1	1	71047521	1157	108.53	1.39	12	0.28	15.00	1174.00	1990	20231108	-18.19	1621	20240725	0.43	1920	-15.21	20240104	1621	0.43	20240725	1990	-18.19	20231108	1621	0.43	20240725	3.47	N	002700	500	355 억	1035317	N	N	17	N	N
27	20240726	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1637	11	2	0.68	310311904	189385	45.66	1623	1660	1623	2110	1139	1626	1638.52	1.46	-835	1653	1639	1630	1616	1607	1635	1612	355	484	500	1230	1	1	71047521	1163	109.13	1.39	12	0.27	15.00	1174.00	1990	20231108	-17.74	1621	20240725	0.99	1920	-14.74	20240104	1621	0.99	20240725	1990	-17.74	20231108	1621	0.99	20240725	3.47	N	002700	500	355 억	1035317	N	N	21	N	N
28	20240726	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1638	12	2	0.74	289052187	176395	42.53	1623	1660	1623	2110	1139	1626	1638.66	1.46	-1337	1653	1639	1630	1616	1607	1635	1612	355	484	500	1230	1	1	71047521	1164	109.20	1.40	12	0.25	15.00	1174.00	1990	20231108	-17.69	1621	20240725	1.05	1920	-14.69	20240104	1621	1.05	20240725	1990	-17.69	20231108	1621	1.05	20240725	3.47	N	002700	500	355 억	1035317	N	N	21	N	N
29	20240726	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1643	17	2	1.05	238284091	145483	35.08	1623	1660	1623	2110	1139	1626	1637.88	1.46	-1260	1653	1639	1630	1616	1607	1635	1612	355	484	500	1230	1	1	71047521	1167	109.53	1.40	12	0.20	15.00	1174.00	1990	20231108	-17.44	1621	20240725	1.36	1920	-14.43	20240104	1621	1.36	20240725	1990	-17.44	20231108	1621	1.36	20240725	3.47	N	002700	500	355 억	1035317	N	N	21	N	N
30	20240726	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1650	24	2	1.48	223713438	136619	32.94	1623	1660	1623	2110	1139	1626	1637.50	1.46	-146	1653	1639	1630	1616	1607	1635	1612	355	484	500	1230	1	1	71047521	1172	110.00	1.41	12	0.19	15.00	1174.00	1990	20231108	-17.09	1621	20240725	1.79	1920	-14.06	20240104	1621	1.79	20240725	1990	-17.09	20231108	1621	1.79	20240725	3.47	N	002700	500	355 억	1035317	N	N	21	N	N
31	20240726	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1629	3	2	0.18	96162882	59122	14.25	1623	1630	1623	2110	1139	1626	1626.52	1.46	-16	1653	1639	1630	1616	1607	1635	1612	355	484	500	1230	1	1	71047521	1157	108.60	1.39	12	0.08	15.00	1174.00	1990	20231108	-18.14	1621	20240725	0.49	1920	-15.16	20240104	1621	0.49	20240725	1990	-18.14	20231108	1621	0.49	20240725	3.47	N	002700	500	355 억	1035317	N	N	21	N	N
32	20240726	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1629	3	2	0.18	53748938	33059	7.97	1623	1630	1623	2110	1139	1626	1625.85	1.46	-16	1653	1639	1630	1616	1607	1635	1612	355	484	500	1230	1	1	71047521	1157	108.60	1.39	12	0.05	15.00	1174.00	1990	20231108	-18.14	1621	20240725	0.49	1920	-15.16	20240104	1621	0.49	20240725	1990	-18.14	20231108	1621	0.49	20240725	3.47	N	002700	500	355 억	1035317	N	N	21	N	N
33	20240726	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1623	-3	5	-0.18	178530	110	0.03	1623	1623	1623	2110	1139	1626	1623.00	1.46	-16	1653	1639	1630	1616	1607	1635	1612	355	484	500	1230	1	1	71047521	1153	108.20	1.38	12	0.00	15.00	1174.00	1990	20231108	-18.44	1621	20240725	0.12	1920	-15.47	20240104	1621	0.12	20240725	1990	-18.44	20231108	1621	0.12	20240725	3.47	N	002700	500	355 억	1035317	N	N	21	N	N
34	20240725	160135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1626	-23	5	-1.39	674657914	414633	182.52	1644	1644	1621	2140	1155	1649	1627.12	1.48	-20556	1660	1654	1648	1642	1636	1657	1645	355	491	500	1250	1	1	71047521	1155	108.40	1.39	12	0.58	15.00	1174.00	1990	20231108	-18.29	1621	20240725	0.31	1920	-15.31	20240104	1621	0.31	20240725	1990	-18.29	20231108	1621	0.31	20240725	3.45	N	002700	500	355 억	1054083	N	N	21	N	N
35	20240725	150136	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1623	-26	5	-1.58	643326776	395339	174.03	1644	1644	1621	2140	1155	1649	1627.28	1.48	-17049	1660	1654	1648	1642	1636	1657	1645	355	491	500	1250	1	1	71047521	1153	108.20	1.38	12	0.56	15.00	1174.00	1990	20231108	-18.44	1621	20240725	0.12	1920	-15.47	20240104	1621	0.12	20240725	1990	-18.44	20231108	1621	0.12	20240725	3.45	N	002700	500	355 억	1054083	N	N	0	N	N
36	20240725	140135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1629	-20	5	-1.21	600486362	368989	162.43	1644	1644	1621	2140	1155	1649	1627.38	1.48	-11770	1660	1654	1648	1642	1636	1657	1645	355	491	500	1250	1	1	71047521	1157	108.60	1.39	12	0.52	15.00	1174.00	1990	20231108	-18.14	1621	20240725	0.49	1920	-15.16	20240104	1621	0.49	20240725	1990	-18.14	20231108	1621	0.49	20240725	3.45	N	002700	500	355 억	1054083	N	N	0	N	N
37	20240725	130135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1632	-17	5	-1.03	583552622	358607	157.86	1644	1644	1621	2140	1155	1649	1627.28	1.48	-9528	1660	1654	1648	1642	1636	1657	1645	355	491	500	1250	1	1	71047521	1159	108.80	1.39	12	0.50	15.00	1174.00	1990	20231108	-17.99	1621	20240725	0.68	1920	-15.00	20240104	1621	0.68	20240725	1990	-17.99	20231108	1621	0.68	20240725	3.45	N	002700	500	355 억	1054083	N	N	0	N	N
38	20240725	120135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1630	-19	5	-1.15	550706008	338435	148.98	1644	1644	1621	2140	1155	1649	1627.21	1.48	-9528	1660	1654	1648	1642	1636	1657	1645	355	491	500	1250	1	1	71047521	1158	108.67	1.39	12	0.48	15.00	1174.00	1990	20231108	-18.09	1621	20240725	0.56	1920	-15.10	20240104	1621	0.56	20240725	1990	-18.09	20231108	1621	0.56	20240725	3.45	N	002700	500	355 억	1054083	N	N	0	N	N
39	20240725	110134	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1622	-27	5	-1.64	483139544	296815	130.66	1644	1644	1621	2140	1155	1649	1627.75	1.48	-18726	1660	1654	1648	1642	1636	1657	1645	355	491	500	1250	1	1	71047521	1152	108.13	1.38	12	0.42	15.00	1174.00	1990	20231108	-18.49	1621	20240725	0.06	1920	-15.52	20240104	1621	0.06	20240725	1990	-18.49	20231108	1621	0.06	20240725	3.45	N	002700	500	355 억	1054083	N	N	0	N	N
40	20240725	100134	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1622	-27	5	-1.64	373873680	229459	101.01	1644	1644	1621	2140	1155	1649	1629.37	1.48	-16226	1660	1654	1648	1642	1636	1657	1645	355	491	500	1250	1	1	71047521	1152	108.13	1.38	12	0.32	15.00	1174.00	1990	20231108	-18.49	1621	20240725	0.06	1920	-15.52	20240104	1621	0.06	20240725	1990	-18.49	20231108	1621	0.06	20240725	3.45	N	002700	500	355 억	1054083	N	N	0	N	N
41	20240725	090135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1637	-12	5	-0.73	34377233	20923	9.21	1644	1644	1637	2140	1155	1649	1643.04	1.48	-9140	1660	1654	1648	1642	1636	1657	1645	355	491	500	1250	1	1	71047521	1163	109.13	1.39	12	0.03	15.00	1174.00	1990	20231108	-17.74	1637	20240725	0.00	1920	-14.74	20240104	1637	0.00	20240725	1990	-17.74	20231108	1637	0.00	20240725	3.45	N	002700	500	355 억	1054083	N	N	0	N	N
42	20240724	160134	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1649	0	3	0.00	370254965	224708	105.09	1647	1654	1642	2140	1155	1649	1647.72	1.47	6735	1664	1656	1652	1644	1640	1654	1642	355	491	500	1250	1	1	71047521	1172	109.93	1.40	12	0.32	15.00	1174.00	1990	20231108	-17.14	1642	20240724	0.43	1920	-14.11	20240104	1642	0.43	20240724	1990	-17.14	20231108	1642	0.43	20240724	3.55	N	002700	500	355 억	1047554	N	N	40	N	N
43	20240724	150135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1648	-1	5	-0.06	329572956	200008	93.54	1647	1654	1642	2140	1155	1649	1647.80	1.47	7194	1664	1656	1652	1644	1640	1654	1642	355	491	500	1250	1	1	71047521	1171	109.87	1.40	12	0.28	15.00	1174.00	1990	20231108	-17.19	1642	20240724	0.37	1920	-14.17	20240104	1642	0.37	20240724	1990	-17.19	20231108	1642	0.37	20240724	3.55	N	002700	500	355 억	1047554	N	N	40	N	N
44	20240724	140135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1649	0	3	0.00	254941964	154718	72.36	1647	1654	1642	2140	1155	1649	1647.78	1.47	6908	1664	1656	1652	1644	1640	1654	1642	355	491	500	1250	1	1	71047521	1172	109.93	1.40	12	0.22	15.00	1174.00	1990	20231108	-17.14	1642	20240724	0.43	1920	-14.11	20240104	1642	0.43	20240724	1990	-17.14	20231108	1642	0.43	20240724	3.55	N	002700	500	355 억	1047554	N	N	40	N	N
45	20240724	130134	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1650	1	2	0.06	206129757	125142	58.53	1647	1652	1642	2140	1155	1649	1647.17	1.47	6545	1664	1656	1652	1644	1640	1654	1642	355	491	500	1250	1	1	71047521	1172	110.00	1.41	12	0.18	15.00	1174.00	1990	20231108	-17.09	1642	20240724	0.49	1920	-14.06	20240104	1642	0.49	20240724	1990	-17.09	20231108	1642	0.49	20240724	3.55	N	002700	500	355 억	1047554	N	N	40	N	N
46	20240724	120135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1647	-2	5	-0.12	168918720	102580	47.97	1647	1651	1642	2140	1155	1649	1646.70	1.47	248	1664	1656	1652	1644	1640	1654	1642	355	491	500	1250	1	1	71047521	1170	109.80	1.40	12	0.14	15.00	1174.00	1990	20231108	-17.24	1642	20240724	0.30	1920	-14.22	20240104	1642	0.30	20240724	1990	-17.24	20231108	1642	0.30	20240724	3.55	N	002700	500	355 억	1047554	N	N	40	N	N
47	20240724	110135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1648	-1	5	-0.06	127652338	77534	36.26	1647	1651	1642	2140	1155	1649	1646.40	1.47	-60	1664	1656	1652	1644	1640	1654	1642	355	491	500	1250	1	1	71047521	1171	109.87	1.40	12	0.11	15.00	1174.00	1990	20231108	-17.19	1642	20240724	0.37	1920	-14.17	20240104	1642	0.37	20240724	1990	-17.19	20231108	1642	0.37	20240724	3.55	N	002700	500	355 억	1047554	N	N	40	N	N
48	20240724	100135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1649	0	3	0.00	81071110	49285	23.05	1647	1650	1642	2140	1155	1649	1644.94	1.47	-107	1664	1656	1652	1644	1640	1654	1642	355	491	500	1250	1	1	71047521	1172	109.93	1.40	12	0.07	15.00	1174.00	1990	20231108	-17.14	1642	20240724	0.43	1920	-14.11	20240104	1642	0.43	20240724	1990	-17.14	20231108	1642	0.43	20240724	3.55	N	002700	500	355 억	1047554	N	N	40	N	N
49	20240724	090135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1647	-2	5	-0.12	5150171	3127	1.46	1647	1648	1647	2140	1155	1649	1647.00	1.47	-285	1664	1656	1652	1644	1640	1654	1642	355	491	500	1250	1	1	71047521	1170	109.80	1.40	12	0.00	15.00	1174.00	1990	20231108	-17.24	1647	20240724	0.00	1920	-14.22	20240104	1647	0.00	20240724	1990	-17.24	20231108	1647	0.00	20240724	3.55	N	002700	500	355 억	1047554	N	N	40	N	N
50	20240723	160134	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1649	-2	5	-0.12	349427635	211747	60.94	1651	1660	1648	2145	1156	1651	1650.22	1.47	230	1685	1668	1659	1642	1633	1663	1637	355	494	500	1250	1	1	71047521	1172	109.93	1.40	12	0.30	15.00	1174.00	1990	20231108	-17.14	1648	20240723	0.06	1920	-14.11	20240104	1648	0.06	20240723	1990	-17.14	20231108	1648	0.06	20240723	3.55	N	002700	500	355 억	1047118	N	N	40	N	N
51	20240723	150136	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1649	-2	5	-0.12	310918574	188391	54.22	1651	1660	1649	2145	1156	1651	1650.39	1.47	2080	1685	1668	1659	1642	1633	1663	1637	355	494	500	1250	1	1	71047521	1172	109.93	1.40	12	0.27	15.00	1174.00	1990	20231108	-17.14	1649	20240723	0.00	1920	-14.11	20240104	1649	0.00	20240723	1990	-17.14	20231108	1649	0.00	20240723	3.55	N	002700	500	355 억	1047118	N	N	6666	N	N
52	20240723	140133	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1650	-1	5	-0.06	277064818	167864	48.31	1651	1660	1649	2145	1156	1651	1650.53	1.47	2142	1685	1668	1659	1642	1633	1663	1637	355	494	500	1250	1	1	71047521	1172	110.00	1.41	12	0.24	15.00	1174.00	1990	20231108	-17.09	1649	20240723	0.06	1920	-14.06	20240104	1649	0.06	20240723	1990	-17.09	20231108	1649	0.06	20240723	3.55	N	002700	500	355 억	1047118	N	N	6666	N	N
53	20240723	130133	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1650	-1	5	-0.06	249488099	151147	43.50	1651	1660	1649	2145	1156	1651	1650.63	1.47	2147	1685	1668	1659	1642	1633	1663	1637	355	494	500	1250	1	1	71047521	1172	110.00	1.41	12	0.21	15.00	1174.00	1990	20231108	-17.09	1649	20240723	0.06	1920	-14.06	20240104	1649	0.06	20240723	1990	-17.09	20231108	1649	0.06	20240723	3.55	N	002700	500	355 억	1047118	N	N	6666	N	N
54	20240723	120135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1651	0	3	0.00	197435725	119608	34.42	1651	1660	1649	2145	1156	1651	1650.69	1.47	-20	1685	1668	1659	1642	1633	1663	1637	355	494	500	1250	1	1	71047521	1173	110.07	1.41	12	0.17	15.00	1174.00	1990	20231108	-17.04	1649	20240723	0.12	1920	-14.01	20240104	1649	0.12	20240723	1990	-17.04	20231108	1649	0.12	20240723	3.55	N	002700	500	355 억	1047118	N	N	6666	N	N
55	20240723	110135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1650	-1	5	-0.06	158439136	95988	27.63	1651	1660	1649	2145	1156	1651	1650.61	1.47	-490	1685	1668	1659	1642	1633	1663	1637	355	494	500	1250	1	1	71047521	1172	110.00	1.41	12	0.14	15.00	1174.00	1990	20231108	-17.09	1649	20240723	0.06	1920	-14.06	20240104	1649	0.06	20240723	1990	-17.09	20231108	1649	0.06	20240723	3.55	N	002700	500	355 억	1047118	N	N	6666	N	N
56	20240723	100135	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1651	0	3	0.00	53355863	32296	9.29	1651	1660	1650	2145	1156	1651	1652.09	1.47	-490	1685	1668	1659	1642	1633	1663	1637	355	494	500	1250	1	1	71047521	1173	110.07	1.41	12	0.05	15.00	1174.00	1990	20231108	-17.04	1650	20240723	0.06	1920	-14.01	20240104	1650	0.06	20240723	1990	-17.04	20231108	1650	0.06	20240723	3.55	N	002700	500	355 억	1047118	N	N	6666	N	N
57	20240723	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1660	9	2	0.55	4469868	2707	0.78	1651	1660	1651	2145	1156	1651	1651.23	1.47	-344	1685	1668	1659	1642	1633	1663	1637	355	494	500	1250	1	1	71047521	1179	110.67	1.41	12	0.00	15.00	1174.00	1990	20231108	-16.58	1650	20240722	0.61	1920	-13.54	20240104	1650	0.61	20240722	1990	-16.58	20231108	1650	0.61	20240722	3.55	N	002700	500	355 억	1047118	N	N	6666	N	N
58	20240722	160134	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1651	-10	5	-0.60	561302125	339025	215.10	1661	1676	1650	2155	1163	1661	1655.64	1.46	7823	1671	1666	1662	1657	1653	1664	1655	355	494	500	1260	1	1	71047521	1173	110.07	1.41	12	0.48	15.00	1174.00	1990	20231108	-17.04	1650	20240722	0.06	1920	-14.01	20240104	1650	0.06	20240722	1990	-17.04	20231108	1650	0.06	20240722	3.60	N	002700	500	355 억	1039301	N	N	6666	N	N
59	20240722	150134	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1654	-7	5	-0.42	520011959	314032	199.24	1661	1676	1650	2155	1163	1661	1655.92	1.46	10925	1671	1666	1662	1657	1653	1664	1655	355	494	500	1260	1	1	71047521	1175	110.27	1.41	12	0.44	15.00	1174.00	1990	20231108	-16.88	1650	20240722	0.24	1920	-13.85	20240104	1650	0.24	20240722	1990	-16.88	20231108	1650	0.24	20240722	3.60	N	002700	500	355 억	1039301	N	N	6491	N	N
60	20240722	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1654	-7	5	-0.42	365182371	220274	139.76	1661	1676	1652	2155	1163	1661	1657.86	1.46	10919	1671	1666	1662	1657	1653	1664	1655	355	494	500	1260	1	1	71047521	1175	110.27	1.41	12	0.31	15.00	1174.00	1990	20231108	-16.88	1651	20230726	0.18	1920	-13.85	20240104	1652	0.12	20240722	1990	-16.88	20231108	1651	0.18	20230726	3.60	N	002700	500	355 억	1039301	N	N	6491	N	N
61	20240722	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1655	-6	5	-0.36	340635408	205438	130.34	1661	1676	1652	2155	1163	1661	1658.09	1.46	10919	1671	1666	1662	1657	1653	1664	1655	355	494	500	1260	1	1	71047521	1176	110.33	1.41	12	0.29	15.00	1174.00	1990	20231108	-16.83	1651	20230726	0.24	1920	-13.80	20240104	1652	0.18	20240722	1990	-16.83	20231108	1651	0.24	20230726	3.60	N	002700	500	355 억	1039301	N	N	6491	N	N
62	20240722	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1654	-7	5	-0.42	263890279	159033	100.90	1661	1676	1653	2155	1163	1661	1659.34	1.46	10919	1671	1666	1662	1657	1653	1664	1655	355	494	500	1260	1	1	71047521	1175	110.27	1.41	12	0.22	15.00	1174.00	1990	20231108	-16.88	1651	20230726	0.18	1920	-13.85	20240104	1653	0.06	20240722	1990	-16.88	20231108	1651	0.18	20230726	3.60	N	002700	500	355 억	1039301	N	N	6491	N	N
63	20240722	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1657	-4	5	-0.24	231811885	139646	88.60	1661	1676	1653	2155	1163	1661	1660.00	1.46	10919	1671	1666	1662	1657	1653	1664	1655	355	494	500	1260	1	1	71047521	1177	110.47	1.41	12	0.20	15.00	1174.00	1990	20231108	-16.73	1651	20230726	0.36	1920	-13.70	20240104	1653	0.24	20240722	1990	-16.73	20231108	1651	0.36	20230726	3.60	N	002700	500	355 억	1039301	N	N	6491	N	N
64	20240722	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1657	-4	5	-0.24	146883380	88353	56.06	1661	1676	1657	2155	1163	1661	1662.46	1.46	10919	1671	1666	1662	1657	1653	1664	1655	355	494	500	1260	1	1	71047521	1177	110.47	1.41	12	0.12	15.00	1174.00	1990	20231108	-16.73	1651	20230726	0.36	1920	-13.70	20240104	1655	0.12	20240708	1990	-16.73	20231108	1651	0.36	20230726	3.60	N	002700	500	355 억	1039301	N	N	6491	N	N
65	20240722	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1660	-1	5	-0.06	740795	446	0.28	1661	1661	1660	2155	1163	1661	1660.98	1.46	25	1671	1666	1662	1657	1653	1664	1655	355	494	500	1260	1	1	71047521	1179	110.67	1.41	12	0.00	15.00	1174.00	1990	20231108	-16.58	1651	20230726	0.55	1920	-13.54	20240104	1655	0.30	20240708	1990	-16.58	20231108	1651	0.55	20230726	3.60	N	002700	500	355 억	1039301	N	N	6491	N	N
66	20240719	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1661	1	2	0.06	249743592	150297	52.02	1664	1667	1658	2155	1162	1660	1661.67	1.48	-11263	1674	1667	1663	1656	1652	1665	1654	355	495	500	1260	1	1	71047521	1180	110.73	1.41	12	0.21	15.00	1174.00	1990	20231108	-16.53	1651	20230726	0.61	1920	-13.49	20240104	1655	0.36	20240708	1990	-16.53	20231108	1651	0.61	20230726	3.58	N	002700	500	355 억	1050000	N	N	6491	N	N
67	20240719	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1661	1	2	0.06	228518479	137511	47.59	1664	1667	1658	2155	1162	1660	1661.82	1.48	-10891	1674	1667	1663	1656	1652	1665	1654	355	495	500	1260	1	1	71047521	1180	110.73	1.41	12	0.19	15.00	1174.00	1990	20231108	-16.53	1651	20230726	0.61	1920	-13.49	20240104	1655	0.36	20240708	1990	-16.53	20231108	1651	0.61	20230726	3.58	N	002700	500	355 억	1050000	N	N	6477	N	N
68	20240719	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1659	-1	5	-0.06	200346035	120543	41.72	1664	1667	1658	2155	1162	1660	1662.03	1.48	-11964	1674	1667	1663	1656	1652	1665	1654	355	495	500	1260	1	1	71047521	1179	110.60	1.41	12	0.17	15.00	1174.00	1990	20231108	-16.63	1651	20230726	0.48	1920	-13.59	20240104	1655	0.24	20240708	1990	-16.63	20231108	1651	0.48	20230726	3.58	N	002700	500	355 억	1050000	N	N	6477	N	N
69	20240719	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1661	1	2	0.06	170882683	102792	35.58	1664	1667	1658	2155	1162	1660	1662.41	1.48	-11964	1674	1667	1663	1656	1652	1665	1654	355	495	500	1260	1	1	71047521	1180	110.73	1.41	12	0.14	15.00	1174.00	1990	20231108	-16.53	1651	20230726	0.61	1920	-13.49	20240104	1655	0.36	20240708	1990	-16.53	20231108	1651	0.61	20230726	3.58	N	002700	500	355 억	1050000	N	N	6477	N	N
70	20240719	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1665	5	2	0.30	96804593	58244	20.16	1664	1667	1658	2155	1162	1660	1662.05	1.48	-8	1674	1667	1663	1656	1652	1665	1654	355	495	500	1260	1	1	71047521	1183	111.00	1.42	12	0.08	15.00	1174.00	1990	20231108	-16.33	1651	20230726	0.85	1920	-13.28	20240104	1655	0.60	20240708	1990	-16.33	20231108	1651	0.85	20230726	3.58	N	002700	500	355 억	1050000	N	N	6477	N	N
71	20240719	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1660	0	3	0.00	70982961	42731	14.79	1664	1667	1658	2155	1162	1660	1661.16	1.48	36	1674	1667	1663	1656	1652	1665	1654	355	495	500	1260	1	1	71047521	1179	110.67	1.41	12	0.06	15.00	1174.00	1990	20231108	-16.58	1651	20230726	0.55	1920	-13.54	20240104	1655	0.30	20240708	1990	-16.58	20231108	1651	0.55	20230726	3.58	N	002700	500	355 억	1050000	N	N	6477	N	N
72	20240719	100128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1661	1	2	0.06	39418663	23721	8.21	1664	1667	1658	2155	1162	1660	1661.76	1.48	47	1674	1667	1663	1656	1652	1665	1654	355	495	500	1260	1	1	71047521	1180	110.73	1.41	12	0.03	15.00	1174.00	1990	20231108	-16.53	1651	20230726	0.61	1920	-13.49	20240104	1655	0.36	20240708	1990	-16.53	20231108	1651	0.61	20230726	3.58	N	002700	500	355 억	1050000	N	N	6477	N	N
73	20240719	090140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1664	4	2	0.24	998392	600	0.21	1664	1664	1664	2155	1162	1660	1664.00	1.48	0	1674	1667	1663	1656	1652	1665	1654	355	495	500	1260	1	1	71047521	1182	110.93	1.42	12	0.00	15.00	1174.00	1990	20231108	-16.38	1651	20230726	0.79	1920	-13.33	20240104	1655	0.54	20240708	1990	-16.38	20231108	1651	0.79	20230726	3.58	N	002700	500	355 억	1050000	N	N	6477	N	N
74	20240718	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1660	-12	5	-0.72	472647028	284433	152.89	1669	1670	1659	2170	1171	1672	1661.72	1.49	-7830	1684	1677	1674	1667	1664	1681	1671	355	498	500	1270	1	1	71047521	1179	110.67	1.41	12	0.40	15.00	1174.00	1990	20231108	-16.58	1651	20230726	0.55	1920	-13.54	20240104	1655	0.30	20240708	1990	-16.58	20231108	1651	0.55	20230726	3.56	N	002700	500	355 억	1058009	N	N	6477	N	N
75	20240718	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1660	-12	5	-0.72	442736468	266411	143.21	1669	1670	1659	2170	1171	1672	1661.86	1.49	-8003	1684	1677	1674	1667	1664	1681	1671	355	498	500	1270	1	1	71047521	1179	110.67	1.41	12	0.37	15.00	1174.00	1990	20231108	-16.58	1651	20230726	0.55	1920	-13.54	20240104	1655	0.30	20240708	1990	-16.58	20231108	1651	0.55	20230726	3.56	N	002700	500	355 억	1058009	N	N	51	N	N
76	20240718	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1663	-9	5	-0.54	337398955	202973	109.11	1669	1670	1659	2170	1171	1672	1662.28	1.49	-7874	1684	1677	1674	1667	1664	1681	1671	355	498	500	1270	1	1	71047521	1182	110.87	1.42	12	0.29	15.00	1174.00	1990	20231108	-16.43	1651	20230726	0.73	1920	-13.39	20240104	1655	0.48	20240708	1990	-16.43	20231108	1651	0.73	20230726	3.56	N	002700	500	355 억	1058009	N	N	51	N	N
77	20240718	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1661	-11	5	-0.66	308075343	185339	99.63	1669	1670	1659	2170	1171	1672	1662.23	1.49	-7874	1684	1677	1674	1667	1664	1681	1671	355	498	500	1270	1	1	71047521	1180	110.73	1.41	12	0.26	15.00	1174.00	1990	20231108	-16.53	1651	20230726	0.61	1920	-13.49	20240104	1655	0.36	20240708	1990	-16.53	20231108	1651	0.61	20230726	3.56	N	002700	500	355 억	1058009	N	N	51	N	N
78	20240718	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1661	-11	5	-0.66	288508107	173568	93.30	1669	1670	1659	2170	1171	1672	1662.22	1.49	-7874	1684	1677	1674	1667	1664	1681	1671	355	498	500	1270	1	1	71047521	1180	110.73	1.41	12	0.24	15.00	1174.00	1990	20231108	-16.53	1651	20230726	0.61	1920	-13.49	20240104	1655	0.36	20240708	1990	-16.53	20231108	1651	0.61	20230726	3.56	N	002700	500	355 억	1058009	N	N	51	N	N
79	20240718	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1665	-7	5	-0.42	265097829	159488	85.73	1669	1670	1659	2170	1171	1672	1662.18	1.49	-7874	1684	1677	1674	1667	1664	1681	1671	355	498	500	1270	1	1	71047521	1183	111.00	1.42	12	0.22	15.00	1174.00	1990	20231108	-16.33	1651	20230726	0.85	1920	-13.28	20240104	1655	0.60	20240708	1990	-16.33	20231108	1651	0.85	20230726	3.56	N	002700	500	355 억	1058009	N	N	51	N	N
80	20240718	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1664	-8	5	-0.48	188366098	113297	60.90	1669	1670	1660	2170	1171	1672	1662.59	1.49	-7874	1684	1677	1674	1667	1664	1681	1671	355	498	500	1270	1	1	71047521	1182	110.93	1.42	12	0.16	15.00	1174.00	1990	20231108	-16.38	1651	20230726	0.79	1920	-13.33	20240104	1655	0.54	20240708	1990	-16.38	20231108	1651	0.79	20230726	3.56	N	002700	500	355 억	1058009	N	N	51	N	N
81	20240718	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1669	-3	5	-0.18	7297068	4372	2.35	1669	1670	1669	2170	1171	1672	1669.05	1.49	-1380	1684	1677	1674	1667	1664	1681	1671	355	498	500	1270	1	1	71047521	1186	111.27	1.42	12	0.01	15.00	1174.00	1990	20231108	-16.13	1651	20230726	1.09	1920	-13.07	20240104	1655	0.85	20240708	1990	-16.13	20231108	1651	1.09	20230726	3.56	N	002700	500	355 억	1058009	N	N	51	N	N
82	20240717	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1672	-3	5	-0.18	309342599	184839	85.40	1671	1681	1671	2175	1173	1675	1673.58	1.47	12175	1685	1679	1675	1669	1665	1683	1673	355	500	500	1270	1	1	71047521	1188	111.47	1.42	12	0.26	15.00	1174.00	1990	20231108	-15.98	1651	20230726	1.27	1920	-12.92	20240104	1655	1.03	20240708	1990	-15.98	20231108	1651	1.27	20230726	3.56	N	002700	500	355 억	1045881	N	N	51	N	N
83	20240717	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1672	-3	5	-0.18	279804933	167176	77.24	1671	1681	1671	2175	1173	1675	1673.71	1.47	12128	1685	1679	1675	1669	1665	1683	1673	355	500	500	1270	1	1	71047521	1188	111.47	1.42	12	0.24	15.00	1174.00	1990	20231108	-15.98	1651	20230726	1.27	1920	-12.92	20240104	1655	1.03	20240708	1990	-15.98	20231108	1651	1.27	20230726	3.56	N	002700	500	355 억	1045881	N	N	0	N	N
84	20240717	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1674	-1	5	-0.06	219310846	131011	60.53	1671	1681	1671	2175	1173	1675	1673.99	1.47	12127	1685	1679	1675	1669	1665	1683	1673	355	500	500	1270	1	1	71047521	1189	111.60	1.43	12	0.18	15.00	1174.00	1990	20231108	-15.88	1651	20230726	1.39	1920	-12.81	20240104	1655	1.15	20240708	1990	-15.88	20231108	1651	1.39	20230726	3.56	N	002700	500	355 억	1045881	N	N	0	N	N
85	20240717	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1674	-1	5	-0.06	204937765	122431	56.57	1671	1681	1671	2175	1173	1675	1673.90	1.47	12093	1685	1679	1675	1669	1665	1683	1673	355	500	500	1270	1	1	71047521	1189	111.60	1.43	12	0.17	15.00	1174.00	1990	20231108	-15.88	1651	20230726	1.39	1920	-12.81	20240104	1655	1.15	20240708	1990	-15.88	20231108	1651	1.39	20230726	3.56	N	002700	500	355 억	1045881	N	N	0	N	N
86	20240717	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1678	3	2	0.18	179248486	107108	49.49	1671	1681	1671	2175	1173	1675	1673.53	1.47	12093	1685	1679	1675	1669	1665	1683	1673	355	500	500	1270	1	1	71047521	1192	111.87	1.43	12	0.15	15.00	1174.00	1990	20231108	-15.68	1651	20230726	1.64	1920	-12.60	20240104	1655	1.39	20240708	1990	-15.68	20231108	1651	1.64	20230726	3.56	N	002700	500	355 억	1045881	N	N	0	N	N
87	20240717	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1674	-1	5	-0.06	138338195	82723	38.22	1671	1678	1671	2175	1173	1675	1672.31	1.47	13775	1685	1679	1675	1669	1665	1683	1673	355	500	500	1270	1	1	71047521	1189	111.60	1.43	12	0.12	15.00	1174.00	1990	20231108	-15.88	1651	20230726	1.39	1920	-12.81	20240104	1655	1.15	20240708	1990	-15.88	20231108	1651	1.39	20230726	3.56	N	002700	500	355 억	1045881	N	N	0	N	N
88	20240717	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1673	-2	5	-0.12	89628298	53604	24.77	1671	1678	1671	2175	1173	1675	1672.04	1.47	13817	1685	1679	1675	1669	1665	1683	1673	355	500	500	1270	1	1	71047521	1189	111.53	1.43	12	0.08	15.00	1174.00	1990	20231108	-15.93	1651	20230726	1.33	1920	-12.86	20240104	1655	1.09	20240708	1990	-15.93	20231108	1651	1.33	20230726	3.56	N	002700	500	355 억	1045881	N	N	0	N	N
89	20240717	090129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1672	-3	5	-0.18	7936737	4749	2.19	1671	1672	1671	2175	1173	1675	1671.24	1.47	948	1685	1679	1675	1669	1665	1683	1673	355	500	500	1270	1	1	71047521	1188	111.47	1.42	12	0.01	15.00	1174.00	1990	20231108	-15.98	1651	20230726	1.27	1920	-12.92	20240104	1655	1.03	20240708	1990	-15.98	20231108	1651	1.27	20230726	3.56	N	002700	500	355 억	1045881	N	N	0	N	N
90	20240716	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1675	2	2	0.12	361848654	216202	85.44	1673	1681	1671	2170	1172	1673	1673.66	1.47	588	1699	1685	1679	1665	1659	1683	1663	355	497	500	1270	1	1	71047521	1190	111.67	1.43	12	0.30	15.00	1174.00	1990	20231108	-15.83	1651	20230726	1.45	1920	-12.76	20240104	1655	1.21	20240708	1990	-15.83	20231108	1651	1.45	20230726	3.58	N	002700	500	355 억	1045188	N	N	10	N	N
91	20240716	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1673	0	3	0.00	353662736	211314	83.50	1673	1681	1671	2170	1172	1673	1673.64	1.47	635	1699	1685	1679	1665	1659	1683	1663	355	497	500	1270	1	1	71047521	1189	111.53	1.43	12	0.30	15.00	1174.00	1990	20231108	-15.93	1651	20230726	1.33	1920	-12.86	20240104	1655	1.09	20240708	1990	-15.93	20231108	1651	1.33	20230726	3.58	N	002700	500	355 억	1045188	N	N	10	N	N
92	20240716	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1674	1	2	0.06	241769963	144409	57.07	1673	1681	1672	2170	1172	1673	1674.20	1.47	693	1699	1685	1679	1665	1659	1683	1663	355	497	500	1270	1	1	71047521	1189	111.60	1.43	12	0.20	15.00	1174.00	1990	20231108	-15.88	1651	20230726	1.39	1920	-12.81	20240104	1655	1.15	20240708	1990	-15.88	20231108	1651	1.39	20230726	3.58	N	002700	500	355 억	1045188	N	N	10	N	N
93	20240716	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1675	2	2	0.12	212410865	126856	50.13	1673	1681	1672	2170	1172	1673	1674.43	1.47	693	1699	1685	1679	1665	1659	1683	1663	355	497	500	1270	1	1	71047521	1190	111.67	1.43	12	0.18	15.00	1174.00	1990	20231108	-15.83	1651	20230726	1.45	1920	-12.76	20240104	1655	1.21	20240708	1990	-15.83	20231108	1651	1.45	20230726	3.58	N	002700	500	355 억	1045188	N	N	10	N	N
94	20240716	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1677	4	2	0.24	145500723	86870	34.33	1673	1681	1672	2170	1172	1673	1674.92	1.47	693	1699	1685	1679	1665	1659	1683	1663	355	497	500	1270	1	1	71047521	1191	111.80	1.43	12	0.12	15.00	1174.00	1990	20231108	-15.73	1651	20230726	1.57	1920	-12.66	20240104	1655	1.33	20240708	1990	-15.73	20231108	1651	1.57	20230726	3.58	N	002700	500	355 억	1045188	N	N	10	N	N
95	20240716	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1679	6	2	0.36	101122351	60380	23.86	1673	1681	1672	2170	1172	1673	1674.77	1.47	693	1699	1685	1679	1665	1659	1683	1663	355	497	500	1270	1	1	71047521	1193	111.93	1.43	12	0.08	15.00	1174.00	1990	20231108	-15.63	1651	20230726	1.70	1920	-12.55	20240104	1655	1.45	20240708	1990	-15.63	20231108	1651	1.70	20230726	3.58	N	002700	500	355 억	1045188	N	N	10	N	N
96	20240716	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1676	3	2	0.18	67994421	40620	16.05	1673	1681	1672	2170	1172	1673	1673.91	1.47	879	1699	1685	1679	1665	1659	1683	1663	355	497	500	1270	1	1	71047521	1191	111.73	1.43	12	0.06	15.00	1174.00	1990	20231108	-15.78	1651	20230726	1.51	1920	-12.71	20240104	1655	1.27	20240708	1990	-15.78	20231108	1651	1.51	20230726	3.58	N	002700	500	355 억	1045188	N	N	10	N	N
97	20240716	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1680	7	2	0.42	3237413	1934	0.76	1673	1681	1673	2170	1172	1673	1673.95	1.47	1083	1699	1685	1679	1665	1659	1683	1663	355	497	500	1270	1	1	71047521	1194	112.00	1.43	12	0.00	15.00	1174.00	1990	20231108	-15.58	1651	20230726	1.76	1920	-12.50	20240104	1655	1.51	20240708	1990	-15.58	20231108	1651	1.76	20230726	3.58	N	002700	500	355 억	1045188	N	N	10	N	N
98	20240715	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1673	-17	5	-1.01	420753777	250652	63.56	1690	1693	1673	2195	1183	1690	1678.64	1.49	-12856	1712	1700	1686	1674	1660	1703	1677	355	505	500	1280	1	1	71047521	1189	111.53	1.43	12	0.35	15.00	1174.00	1990	20231108	-15.93	1651	20230726	1.33	1920	-12.86	20240104	1655	1.09	20240708	1990	-15.93	20231108	1651	1.33	20230726	3.56	N	002700	500	355 억	1058045	N	N	10	N	N
99	20240715	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1679	-11	5	-0.65	298744701	177815	45.09	1690	1693	1676	2195	1183	1690	1680.09	1.49	-4965	1712	1700	1686	1674	1660	1703	1677	355	505	500	1280	1	1	71047521	1193	111.93	1.43	12	0.25	15.00	1174.00	1990	20231108	-15.63	1651	20230726	1.70	1920	-12.55	20240104	1655	1.45	20240708	1990	-15.63	20231108	1651	1.70	20230726	3.56	N	002700	500	355 억	1058045	N	N	2979	N	N
100	20240715	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1681	-9	5	-0.53	255003657	151743	38.48	1690	1693	1677	2195	1183	1690	1680.50	1.49	-3859	1712	1700	1686	1674	1660	1703	1677	355	505	500	1280	1	1	71047521	1194	112.07	1.43	12	0.21	15.00	1174.00	1990	20231108	-15.53	1651	20230726	1.82	1920	-12.45	20240104	1655	1.57	20240708	1990	-15.53	20231108	1651	1.82	20230726	3.56	N	002700	500	355 억	1058045	N	N	2979	N	N
101	20240715	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1679	-11	5	-0.65	244400786	145434	36.88	1690	1693	1677	2195	1183	1690	1680.49	1.49	-3386	1712	1700	1686	1674	1660	1703	1677	355	505	500	1280	1	1	71047521	1193	111.93	1.43	12	0.20	15.00	1174.00	1990	20231108	-15.63	1651	20230726	1.70	1920	-12.55	20240104	1655	1.45	20240708	1990	-15.63	20231108	1651	1.70	20230726	3.56	N	002700	500	355 억	1058045	N	N	2979	N	N
102	20240715	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1679	-11	5	-0.65	196602779	116970	29.66	1690	1693	1677	2195	1183	1690	1680.80	1.49	-3409	1712	1700	1686	1674	1660	1703	1677	355	505	500	1280	1	1	71047521	1193	111.93	1.43	12	0.16	15.00	1174.00	1990	20231108	-15.63	1651	20230726	1.70	1920	-12.55	20240104	1655	1.45	20240708	1990	-15.63	20231108	1651	1.70	20230726	3.56	N	002700	500	355 억	1058045	N	N	2979	N	N
103	20240715	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1680	-10	5	-0.59	175614230	104463	26.49	1690	1693	1677	2195	1183	1690	1681.11	1.49	-2586	1712	1700	1686	1674	1660	1703	1677	355	505	500	1280	1	1	71047521	1194	112.00	1.43	12	0.15	15.00	1174.00	1990	20231108	-15.58	1651	20230726	1.76	1920	-12.50	20240104	1655	1.51	20240708	1990	-15.58	20231108	1651	1.76	20230726	3.56	N	002700	500	355 억	1058045	N	N	2979	N	N
104	20240715	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1685	-5	5	-0.30	68778108	40859	10.36	1690	1693	1681	2195	1183	1690	1683.30	1.49	-1312	1712	1700	1686	1674	1660	1703	1677	355	505	500	1280	1	1	71047521	1197	112.33	1.44	12	0.06	15.00	1174.00	1990	20231108	-15.33	1651	20230726	2.06	1920	-12.24	20240104	1655	1.81	20240708	1990	-15.33	20231108	1651	2.06	20230726	3.56	N	002700	500	355 억	1058045	N	N	2979	N	N
105	20240715	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1688	-2	5	-0.12	2827242	1672	0.42	1690	1693	1688	2195	1183	1690	1690.93	1.49	-1153	1712	1700	1686	1674	1660	1703	1677	355	505	500	1280	1	1	71047521	1199	112.53	1.44	12	0.00	15.00	1174.00	1990	20231108	-15.18	1651	20230726	2.24	1920	-12.08	20240104	1655	1.99	20240708	1990	-15.18	20231108	1651	2.24	20230726	3.56	N	002700	500	355 억	1058045	N	N	2979	N	N
106	20240712	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1690	-4	5	-0.24	662499421	394132	109.82	1690	1698	1672	2200	1186	1694	1680.86	1.53	30138	1708	1700	1693	1685	1678	1705	1690	355	506	500	1280	1	1	71047521	1201	112.67	1.44	12	0.55	15.00	1174.00	1990	20231108	-15.08	1651	20230726	2.36	1920	-11.98	20240104	1655	2.11	20240708	1990	-15.08	20231108	1651	2.36	20230726	3.61	N	002700	500	355 억	1085242	N	N	2979	N	N
107	20240712	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1690	-4	5	-0.24	571896178	340644	94.92	1690	1694	1672	2200	1186	1694	1678.87	1.53	18586	1708	1700	1693	1685	1678	1705	1690	355	506	500	1280	1	1	71047521	1201	112.67	1.44	12	0.48	15.00	1174.00	1990	20231108	-15.08	1651	20230726	2.36	1920	-11.98	20240104	1655	2.11	20240708	1990	-15.08	20231108	1651	2.36	20230726	3.61	N	002700	500	355 억	1085242	N	N	180	N	N
108	20240712	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1675	-19	5	-1.12	511382625	304722	84.91	1690	1694	1672	2200	1186	1694	1678.19	1.53	9656	1708	1700	1693	1685	1678	1705	1690	355	506	500	1280	1	1	71047521	1190	111.67	1.43	12	0.43	15.00	1174.00	1990	20231108	-15.83	1651	20230726	1.45	1920	-12.76	20240104	1655	1.21	20240708	1990	-15.83	20231108	1651	1.45	20230726	3.61	N	002700	500	355 억	1085242	N	N	180	N	N
109	20240712	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1677	-17	5	-1.00	459796874	273928	76.33	1690	1694	1672	2200	1186	1694	1678.53	1.53	9656	1708	1700	1693	1685	1678	1705	1690	355	506	500	1280	1	1	71047521	1191	111.80	1.43	12	0.39	15.00	1174.00	1990	20231108	-15.73	1651	20230726	1.57	1920	-12.66	20240104	1655	1.33	20240708	1990	-15.73	20231108	1651	1.57	20230726	3.61	N	002700	500	355 억	1085242	N	N	180	N	N
110	20240712	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1680	-14	5	-0.83	317131092	188758	52.60	1690	1694	1675	2200	1186	1694	1680.09	1.53	3973	1708	1700	1693	1685	1678	1705	1690	355	506	500	1280	1	1	71047521	1194	112.00	1.43	12	0.27	15.00	1174.00	1990	20231108	-15.58	1651	20230726	1.76	1920	-12.50	20240104	1655	1.51	20240708	1990	-15.58	20231108	1651	1.76	20230726	3.61	N	002700	500	355 억	1085242	N	N	180	N	N
111	20240712	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1681	-13	5	-0.77	252046028	150017	41.80	1690	1694	1675	2200	1186	1694	1680.11	1.53	17015	1708	1700	1693	1685	1678	1705	1690	355	506	500	1280	1	1	71047521	1194	112.07	1.43	12	0.21	15.00	1174.00	1990	20231108	-15.53	1651	20230726	1.82	1920	-12.45	20240104	1655	1.57	20240708	1990	-15.53	20231108	1651	1.82	20230726	3.61	N	002700	500	355 억	1085242	N	N	180	N	N
112	20240712	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1676	-18	5	-1.06	199330313	118614	33.05	1690	1694	1675	2200	1186	1694	1680.49	1.53	17505	1708	1700	1693	1685	1678	1705	1690	355	506	500	1280	1	1	71047521	1191	111.73	1.43	12	0.17	15.00	1174.00	1990	20231108	-15.78	1651	20230726	1.51	1920	-12.71	20240104	1655	1.27	20240708	1990	-15.78	20231108	1651	1.51	20230726	3.61	N	002700	500	355 억	1085242	N	N	180	N	N
113	20240712	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1688	-6	5	-0.35	17581473	10408	2.90	1690	1693	1688	2200	1186	1694	1689.20	1.53	-516	1708	1700	1693	1685	1678	1705	1690	355	506	500	1280	1	1	71047521	1199	112.53	1.44	12	0.01	15.00	1174.00	1990	20231108	-15.18	1651	20230726	2.24	1920	-12.08	20240104	1655	1.99	20240708	1990	-15.18	20231108	1651	2.24	20230726	3.61	N	002700	500	355 억	1085242	N	N	180	N	N
114	20240711	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1694	1	2	0.06	606683512	358550	102.10	1693	1701	1686	2200	1186	1693	1692.04	1.53	-8310	1718	1705	1684	1671	1650	1712	1678	355	507	500	1280	1	1	71047521	1204	112.93	1.44	12	0.50	15.00	1174.00	1990	20231108	-14.87	1651	20230726	2.60	1920	-11.77	20240104	1655	2.36	20240708	1990	-14.87	20231108	1651	2.60	20230726	3.55	N	002700	500	355 억	1090122	N	N	180	N	N
115	20240711	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1690	-3	5	-0.18	587335158	347103	98.84	1693	1701	1686	2200	1186	1693	1692.10	1.53	-7468	1718	1705	1684	1671	1650	1712	1678	355	507	500	1280	1	1	71047521	1201	112.67	1.44	12	0.49	15.00	1174.00	1990	20231108	-15.08	1651	20230726	2.36	1920	-11.98	20240104	1655	2.11	20240708	1990	-15.08	20231108	1651	2.36	20230726	3.55	N	002700	500	355 억	1090122	N	N	83	N	N
116	20240711	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1693	0	3	0.00	534455026	315854	89.95	1693	1701	1686	2200	1186	1693	1692.09	1.53	964	1718	1705	1684	1671	1650	1712	1678	355	507	500	1280	1	1	71047521	1203	112.87	1.44	12	0.44	15.00	1174.00	1990	20231108	-14.92	1651	20230726	2.54	1920	-11.82	20240104	1655	2.30	20240708	1990	-14.92	20231108	1651	2.54	20230726	3.55	N	002700	500	355 억	1090122	N	N	83	N	N
117	20240711	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1696	3	2	0.18	384937957	227742	64.85	1693	1698	1686	2200	1186	1693	1690.21	1.53	15869	1718	1705	1684	1671	1650	1712	1678	355	507	500	1280	1	1	71047521	1205	113.07	1.44	12	0.32	15.00	1174.00	1990	20231108	-14.77	1651	20230726	2.73	1920	-11.67	20240104	1655	2.48	20240708	1990	-14.77	20231108	1651	2.73	20230726	3.55	N	002700	500	355 억	1090122	N	N	83	N	N
118	20240711	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1694	1	2	0.06	334920586	198193	56.44	1693	1698	1686	2200	1186	1693	1689.84	1.53	18159	1718	1705	1684	1671	1650	1712	1678	355	507	500	1280	1	1	71047521	1204	112.93	1.44	12	0.28	15.00	1174.00	1990	20231108	-14.87	1651	20230726	2.60	1920	-11.77	20240104	1655	2.36	20240708	1990	-14.87	20231108	1651	2.60	20230726	3.55	N	002700	500	355 억	1090122	N	N	83	N	N
119	20240711	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1690	-3	5	-0.18	277845352	164409	46.82	1693	1698	1686	2200	1186	1693	1689.93	1.53	18162	1718	1705	1684	1671	1650	1712	1678	355	507	500	1280	1	1	71047521	1201	112.67	1.44	12	0.23	15.00	1174.00	1990	20231108	-15.08	1651	20230726	2.36	1920	-11.98	20240104	1655	2.11	20240708	1990	-15.08	20231108	1651	2.36	20230726	3.55	N	002700	500	355 억	1090122	N	N	83	N	N
120	20240711	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1686	-7	5	-0.41	171336413	101358	28.86	1693	1698	1686	2200	1186	1693	1690.36	1.53	16572	1718	1705	1684	1671	1650	1712	1678	355	507	500	1280	1	1	71047521	1198	112.40	1.44	12	0.14	15.00	1174.00	1990	20231108	-15.28	1651	20230726	2.12	1920	-12.19	20240104	1655	1.87	20240708	1990	-15.28	20231108	1651	2.12	20230726	3.55	N	002700	500	355 억	1090122	N	N	83	N	N
121	20240711	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1694	1	2	0.06	11168831	6597	1.88	1693	1694	1693	2200	1186	1693	1693.02	1.53	0	1718	1705	1684	1671	1650	1712	1678	355	507	500	1280	1	1	71047521	1204	112.93	1.44	12	0.01	15.00	1174.00	1990	20231108	-14.87	1651	20230726	2.60	1920	-11.77	20240104	1655	2.36	20240708	1990	-14.87	20231108	1651	2.60	20230726	3.55	N	002700	500	355 억	1090122	N	N	83	N	N
122	20240710	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1693	33	2	1.99	581862830	346445	118.40	1677	1697	1663	2155	1162	1660	1679.50	1.52	12526	1688	1674	1667	1653	1646	1670	1649	355	495	500	1260	1	1	71047521	1203	112.87	1.44	12	0.49	15.00	1174.00	1990	20231108	-14.92	1651	20230726	2.54	1920	-11.82	20240104	1655	2.30	20240708	1990	-14.92	20231108	1651	2.54	20230726	3.51	N	002700	500	355 억	1077580	N	N	83	N	N
123	20240710	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1689	29	2	1.75	496398406	295958	101.15	1677	1694	1663	2155	1162	1660	1677.26	1.52	12597	1688	1674	1667	1653	1646	1670	1649	355	495	500	1260	1	1	71047521	1200	112.60	1.44	12	0.42	15.00	1174.00	1990	20231108	-15.13	1651	20230726	2.30	1920	-12.03	20240104	1655	2.05	20240708	1990	-15.13	20231108	1651	2.30	20230726	3.51	N	002700	500	355 억	1077580	N	N	86	N	N
124	20240710	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1676	16	2	0.96	329743107	197068	67.35	1677	1681	1663	2155	1162	1660	1673.25	1.52	-7610	1688	1674	1667	1653	1646	1670	1649	355	495	500	1260	1	1	71047521	1191	111.73	1.43	12	0.28	15.00	1174.00	1990	20231108	-15.78	1651	20230726	1.51	1920	-12.71	20240104	1655	1.27	20240708	1990	-15.78	20231108	1651	1.51	20230726	3.51	N	002700	500	355 억	1077580	N	N	86	N	N
125	20240710	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1678	18	2	1.08	263452876	157566	53.85	1677	1679	1663	2155	1162	1660	1672.02	1.52	-7712	1688	1674	1667	1653	1646	1670	1649	355	495	500	1260	1	1	71047521	1192	111.87	1.43	12	0.22	15.00	1174.00	1990	20231108	-15.68	1651	20230726	1.64	1920	-12.60	20240104	1655	1.39	20240708	1990	-15.68	20231108	1651	1.64	20230726	3.51	N	002700	500	355 억	1077580	N	N	86	N	N
126	20240710	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1673	13	2	0.78	176309659	105584	36.08	1677	1678	1663	2155	1162	1660	1669.85	1.52	-6734	1688	1674	1667	1653	1646	1670	1649	355	495	500	1260	1	1	71047521	1189	111.53	1.43	12	0.15	15.00	1174.00	1990	20231108	-15.93	1651	20230726	1.33	1920	-12.86	20240104	1655	1.09	20240708	1990	-15.93	20231108	1651	1.33	20230726	3.51	N	002700	500	355 억	1077580	N	N	86	N	N
127	20240710	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1671	11	2	0.66	135629919	81239	27.76	1677	1678	1663	2155	1162	1660	1669.52	1.52	-6876	1688	1674	1667	1653	1646	1670	1649	355	495	500	1260	1	1	71047521	1187	111.40	1.42	12	0.11	15.00	1174.00	1990	20231108	-16.03	1651	20230726	1.21	1920	-12.97	20240104	1655	0.97	20240708	1990	-16.03	20231108	1651	1.21	20230726	3.51	N	002700	500	355 억	1077580	N	N	86	N	N
128	20240710	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1669	9	2	0.54	90150833	53990	18.45	1677	1678	1663	2155	1162	1660	1669.77	1.52	-6782	1688	1674	1667	1653	1646	1670	1649	355	495	500	1260	1	1	71047521	1186	111.27	1.42	12	0.08	15.00	1174.00	1990	20231108	-16.13	1651	20230726	1.09	1920	-13.07	20240104	1655	0.85	20240708	1990	-16.13	20231108	1651	1.09	20230726	3.51	N	002700	500	355 억	1077580	N	N	86	N	N
129	20240710	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1678	18	2	1.08	6742975	4023	1.37	1677	1678	1671	2155	1162	1660	1676.11	1.52	-1590	1688	1674	1667	1653	1646	1670	1649	355	495	500	1260	1	1	71047521	1192	111.87	1.43	12	0.01	15.00	1174.00	1990	20231108	-15.68	1651	20230726	1.64	1920	-12.60	20240104	1655	1.39	20240708	1990	-15.68	20231108	1651	1.64	20230726	3.51	N	002700	500	355 억	1077580	N	N	86	N	N
130	20240709	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1660	-8	5	-0.48	480508738	287656	99.75	1660	1681	1660	2165	1168	1668	1670.43	1.49	4287	1683	1675	1665	1657	1647	1679	1661	355	497	500	1260	1	1	71047521	1179	110.67	1.41	12	0.40	15.00	1174.00	1990	20231108	-16.58	1651	20230726	0.55	1920	-13.54	20240104	1655	0.30	20240708	1990	-16.58	20231108	1651	0.55	20230726	3.58	N	002700	500	355 억	1061432	N	N	86	N	N
131	20240709	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1669	1	2	0.06	347539014	207667	72.01	1660	1681	1660	2165	1168	1668	1673.54	1.49	-5083	1683	1675	1665	1657	1647	1679	1661	355	497	500	1260	1	1	71047521	1186	111.27	1.42	12	0.29	15.00	1174.00	1990	20231108	-16.13	1651	20230726	1.09	1920	-13.07	20240104	1655	0.85	20240708	1990	-16.13	20231108	1651	1.09	20230726	3.58	N	002700	500	355 억	1061432	N	N	111	N	N
132	20240709	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1672	4	2	0.24	296758737	177287	61.48	1660	1681	1660	2165	1168	1668	1673.89	1.49	-7404	1683	1675	1665	1657	1647	1679	1661	355	497	500	1260	1	1	71047521	1188	111.47	1.42	12	0.25	15.00	1174.00	1990	20231108	-15.98	1651	20230726	1.27	1920	-12.92	20240104	1655	1.03	20240708	1990	-15.98	20231108	1651	1.27	20230726	3.58	N	002700	500	355 억	1061432	N	N	111	N	N
133	20240709	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1676	8	2	0.48	272241263	162646	56.40	1660	1681	1660	2165	1168	1668	1673.83	1.49	-7429	1683	1675	1665	1657	1647	1679	1661	355	497	500	1260	1	1	71047521	1191	111.73	1.43	12	0.23	15.00	1174.00	1990	20231108	-15.78	1651	20230726	1.51	1920	-12.71	20240104	1655	1.27	20240708	1990	-15.78	20231108	1651	1.51	20230726	3.58	N	002700	500	355 억	1061432	N	N	111	N	N
134	20240709	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1678	10	2	0.60	213231063	127362	44.17	1660	1681	1660	2165	1168	1668	1674.21	1.49	-6749	1683	1675	1665	1657	1647	1679	1661	355	497	500	1260	1	1	71047521	1192	111.87	1.43	12	0.18	15.00	1174.00	1990	20231108	-15.68	1651	20230726	1.64	1920	-12.60	20240104	1655	1.39	20240708	1990	-15.68	20231108	1651	1.64	20230726	3.58	N	002700	500	355 억	1061432	N	N	111	N	N
135	20240709	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1678	10	2	0.60	172187001	102881	35.68	1660	1681	1660	2165	1168	1668	1673.65	1.49	-1254	1683	1675	1665	1657	1647	1679	1661	355	497	500	1260	1	1	71047521	1192	111.87	1.43	12	0.14	15.00	1174.00	1990	20231108	-15.68	1651	20230726	1.64	1920	-12.60	20240104	1655	1.39	20240708	1990	-15.68	20231108	1651	1.64	20230726	3.58	N	002700	500	355 억	1061432	N	N	111	N	N
136	20240709	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1677	9	2	0.54	90832221	54354	18.85	1660	1679	1660	2165	1168	1668	1671.12	1.49	2198	1683	1675	1665	1657	1647	1679	1661	355	497	500	1260	1	1	71047521	1191	111.80	1.43	12	0.08	15.00	1174.00	1990	20231108	-15.73	1651	20230726	1.57	1920	-12.66	20240104	1655	1.33	20240708	1990	-15.73	20231108	1651	1.57	20230726	3.58	N	002700	500	355 억	1061432	N	N	111	N	N
137	20240709	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1668	0	3	0.00	8934136	5382	1.87	1660	1668	1660	2165	1168	1668	1660.00	1.49	-1139	1683	1675	1665	1657	1647	1679	1661	355	497	500	1260	1	1	71047521	1185	111.20	1.42	12	0.01	15.00	1174.00	1990	20231108	-16.18	1651	20230726	1.03	1920	-13.12	20240104	1655	0.79	20240708	1990	-16.18	20231108	1651	1.03	20230726	3.58	N	002700	500	355 억	1061432	N	N	111	N	N
138	20240708	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1668	4	2	0.24	474364851	284827	71.12	1660	1673	1655	2160	1165	1664	1665.44	1.42	55341	1687	1675	1669	1657	1651	1672	1654	355	496	500	1260	1	1	71047521	1185	111.20	1.42	12	0.40	15.00	1174.00	1990	20231108	-16.18	1651	20230726	1.03	1920	-13.12	20240104	1655	0.79	20240708	1990	-16.18	20231108	1651	1.03	20230726	3.65	N	002700	500	355 억	1007250	N	N	111	N	N
139	20240708	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1668	4	2	0.24	414368670	248864	62.14	1660	1673	1655	2160	1165	1664	1665.04	1.42	55545	1687	1675	1669	1657	1651	1672	1654	355	496	500	1260	1	1	71047521	1185	111.20	1.42	12	0.35	15.00	1174.00	1990	20231108	-16.18	1651	20230726	1.03	1920	-13.12	20240104	1655	0.79	20240708	1990	-16.18	20231108	1651	1.03	20230726	3.65	N	002700	500	355 억	1007250	N	N	121	N	N
140	20240708	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1668	4	2	0.24	353411164	212330	53.02	1660	1673	1655	2160	1165	1664	1664.44	1.42	45310	1687	1675	1669	1657	1651	1672	1654	355	496	500	1260	1	1	71047521	1185	111.20	1.42	12	0.30	15.00	1174.00	1990	20231108	-16.18	1651	20230726	1.03	1920	-13.12	20240104	1655	0.79	20240708	1990	-16.18	20231108	1651	1.03	20230726	3.65	N	002700	500	355 억	1007250	N	N	121	N	N
141	20240708	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1665	1	2	0.06	313978554	188669	47.11	1660	1673	1655	2160	1165	1664	1664.18	1.42	34665	1687	1675	1669	1657	1651	1672	1654	355	496	500	1260	1	1	71047521	1183	111.00	1.42	12	0.27	15.00	1174.00	1990	20231108	-16.33	1651	20230726	0.85	1920	-13.28	20240104	1655	0.60	20240708	1990	-16.33	20231108	1651	0.85	20230726	3.65	N	002700	500	355 억	1007250	N	N	121	N	N
142	20240708	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1664	0	3	0.00	261875653	157377	39.30	1660	1673	1655	2160	1165	1664	1664.00	1.42	28260	1687	1675	1669	1657	1651	1672	1654	355	496	500	1260	1	1	71047521	1182	110.93	1.42	12	0.22	15.00	1174.00	1990	20231108	-16.38	1651	20230726	0.79	1920	-13.33	20240104	1655	0.54	20240708	1990	-16.38	20231108	1651	0.79	20230726	3.65	N	002700	500	355 억	1007250	N	N	121	N	N
143	20240708	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1667	3	2	0.18	197278192	118570	29.61	1660	1673	1655	2160	1165	1664	1663.81	1.42	25517	1687	1675	1669	1657	1651	1672	1654	355	496	500	1260	1	1	71047521	1184	111.13	1.42	12	0.17	15.00	1174.00	1990	20231108	-16.23	1651	20230726	0.97	1920	-13.18	20240104	1655	0.73	20240708	1990	-16.23	20231108	1651	0.97	20230726	3.65	N	002700	500	355 억	1007250	N	N	121	N	N
144	20240708	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1667	3	2	0.18	141704079	85207	21.28	1660	1673	1655	2160	1165	1664	1663.06	1.42	23888	1687	1675	1669	1657	1651	1672	1654	355	496	500	1260	1	1	71047521	1184	111.13	1.42	12	0.12	15.00	1174.00	1990	20231108	-16.23	1651	20230726	0.97	1920	-13.18	20240104	1655	0.73	20240708	1990	-16.23	20231108	1651	0.97	20230726	3.65	N	002700	500	355 억	1007250	N	N	121	N	N
145	20240708	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1656	-8	5	-0.48	22217065	13387	3.34	1660	1660	1656	2160	1165	1664	1659.60	1.42	3516	1687	1675	1669	1657	1651	1672	1654	355	496	500	1260	1	1	71047521	1177	110.40	1.41	12	0.02	15.00	1174.00	1990	20231108	-16.78	1651	20230726	0.30	1920	-13.75	20240104	1656	0.00	20240708	1990	-16.78	20231108	1651	0.30	20230726	3.65	N	002700	500	355 억	1007250	N	N	121	N	N
146	20240705	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1664	-11	5	-0.66	663802893	397620	110.31	1669	1681	1663	2175	1173	1675	1669.46	1.44	-18611	1690	1682	1671	1663	1652	1686	1667	355	500	500	1270	1	1	71047521	1182	110.93	1.42	12	0.56	15.00	1174.00	1990	20231108	-16.38	1651	20230726	0.79	1920	-13.33	20240104	1660	0.24	20240704	1990	-16.38	20231108	1651	0.79	20230726	3.81	N	002700	500	355 억	1025573	N	N	121	N	N
147	20240705	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1666	-9	5	-0.54	634866012	380231	105.48	1669	1681	1663	2175	1173	1675	1669.69	1.44	-16529	1690	1682	1671	1663	1652	1686	1667	355	500	500	1270	1	1	71047521	1184	111.07	1.42	12	0.54	15.00	1174.00	1990	20231108	-16.28	1651	20230726	0.91	1920	-13.23	20240104	1660	0.36	20240704	1990	-16.28	20231108	1651	0.91	20230726	3.81	N	002700	500	355 억	1025573	N	N	63	N	N
148	20240705	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1665	-10	5	-0.60	572407082	342700	95.07	1669	1681	1663	2175	1173	1675	1670.29	1.44	-16238	1690	1682	1671	1663	1652	1686	1667	355	500	500	1270	1	1	71047521	1183	111.00	1.42	12	0.48	15.00	1174.00	1990	20231108	-16.33	1651	20230726	0.85	1920	-13.28	20240104	1660	0.30	20240704	1990	-16.33	20231108	1651	0.85	20230726	3.81	N	002700	500	355 억	1025573	N	N	63	N	N
149	20240705	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1670	-5	5	-0.30	352019240	210473	58.39	1669	1681	1669	2175	1173	1675	1672.51	1.44	-13005	1690	1682	1671	1663	1652	1686	1667	355	500	500	1270	1	1	71047521	1186	111.33	1.42	12	0.30	15.00	1174.00	1990	20231108	-16.08	1651	20230726	1.15	1920	-13.02	20240104	1660	0.60	20240704	1990	-16.08	20231108	1651	1.15	20230726	3.81	N	002700	500	355 억	1025573	N	N	63	N	N
150	20240705	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1672	-3	5	-0.18	228448351	136515	37.87	1669	1681	1669	2175	1173	1675	1673.43	1.44	-2939	1690	1682	1671	1663	1652	1686	1667	355	500	500	1270	1	1	71047521	1188	111.47	1.42	12	0.19	15.00	1174.00	1990	20231108	-15.98	1651	20230726	1.27	1920	-12.92	20240104	1660	0.72	20240704	1990	-15.98	20231108	1651	1.27	20230726	3.81	N	002700	500	355 억	1025573	N	N	63	N	N
151	20240705	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1671	-4	5	-0.24	128448309	76695	21.28	1669	1681	1669	2175	1173	1675	1674.79	1.44	-2655	1690	1682	1671	1663	1652	1686	1667	355	500	500	1270	1	1	71047521	1187	111.40	1.42	12	0.11	15.00	1174.00	1990	20231108	-16.03	1651	20230726	1.21	1920	-12.97	20240104	1660	0.66	20240704	1990	-16.03	20231108	1651	1.21	20230726	3.81	N	002700	500	355 억	1025573	N	N	63	N	N
152	20240705	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1677	2	2	0.12	72126981	43034	11.94	1669	1681	1669	2175	1173	1675	1676.05	1.44	1745	1690	1682	1671	1663	1652	1686	1667	355	500	500	1270	1	1	71047521	1191	111.80	1.43	12	0.06	15.00	1174.00	1990	20231108	-15.73	1651	20230726	1.57	1920	-12.66	20240104	1660	1.02	20240704	1990	-15.73	20231108	1651	1.57	20230726	3.81	N	002700	500	355 억	1025573	N	N	63	N	N
153	20240705	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1675	0	3	0.00	1601321	959	0.27	1669	1679	1669	2175	1173	1675	1669.78	1.44	118	1690	1682	1671	1663	1652	1686	1667	355	500	500	1270	1	1	71047521	1190	111.67	1.43	12	0.00	15.00	1174.00	1990	20231108	-15.83	1651	20230726	1.45	1920	-12.76	20240104	1660	0.90	20240704	1990	-15.83	20231108	1651	1.45	20230726	3.81	N	002700	500	355 억	1025573	N	N	63	N	N
154	20240704	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1675	4	2	0.24	599222618	359736	58.84	1671	1679	1660	2170	1170	1671	1665.70	1.42	13901	1712	1691	1676	1655	1640	1684	1648	355	499	500	1260	1	1	71047521	1190	111.67	1.43	12	0.51	15.00	1174.00	1990	20231108	-15.83	1651	20230726	1.45	1920	-12.76	20240104	1660	0.90	20240704	1990	-15.83	20231108	1651	1.45	20230726	3.71	N	002700	500	355 억	1011696	N	N	63	N	N
155	20240704	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1668	-3	5	-0.18	556047263	333915	54.61	1671	1679	1660	2170	1170	1671	1665.24	1.42	17535	1712	1691	1676	1655	1640	1684	1648	355	499	500	1260	1	1	71047521	1185	111.20	1.42	12	0.47	15.00	1174.00	1990	20231108	-16.18	1651	20230726	1.03	1920	-13.12	20240104	1660	0.48	20240704	1990	-16.18	20231108	1651	1.03	20230726	3.71	N	002700	500	355 억	1011696	N	N	40	N	N
156	20240704	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1671	0	3	0.00	483059025	290110	47.45	1671	1679	1660	2170	1170	1671	1665.09	1.42	17364	1712	1691	1676	1655	1640	1684	1648	355	499	500	1260	1	1	71047521	1187	111.40	1.42	12	0.41	15.00	1174.00	1990	20231108	-16.03	1651	20230726	1.21	1920	-12.97	20240104	1660	0.66	20240704	1990	-16.03	20231108	1651	1.21	20230726	3.71	N	002700	500	355 억	1011696	N	N	40	N	N
157	20240704	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1670	-1	5	-0.06	416396281	250210	40.92	1671	1679	1660	2170	1170	1671	1664.19	1.42	18886	1712	1691	1676	1655	1640	1684	1648	355	499	500	1260	1	1	71047521	1186	111.33	1.42	12	0.35	15.00	1174.00	1990	20231108	-16.08	1651	20230726	1.15	1920	-13.02	20240104	1660	0.60	20240704	1990	-16.08	20231108	1651	1.15	20230726	3.71	N	002700	500	355 억	1011696	N	N	40	N	N
158	20240704	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1666	-5	5	-0.30	364778369	219275	35.86	1671	1679	1660	2170	1170	1671	1663.57	1.42	18903	1712	1691	1676	1655	1640	1684	1648	355	499	500	1260	1	1	71047521	1184	111.07	1.42	12	0.31	15.00	1174.00	1990	20231108	-16.28	1651	20230726	0.91	1920	-13.23	20240104	1660	0.36	20240704	1990	-16.28	20231108	1651	0.91	20230726	3.71	N	002700	500	355 억	1011696	N	N	40	N	N
159	20240704	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1662	-9	5	-0.54	311576094	187256	30.63	1671	1679	1660	2170	1170	1671	1663.90	1.42	18886	1712	1691	1676	1655	1640	1684	1648	355	499	500	1260	1	1	71047521	1181	110.80	1.42	12	0.26	15.00	1174.00	1990	20231108	-16.48	1651	20230726	0.67	1920	-13.44	20240104	1660	0.12	20240704	1990	-16.48	20231108	1651	0.67	20230726	3.71	N	002700	500	355 억	1011696	N	N	40	N	N
160	20240704	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1666	-5	5	-0.30	218235184	131152	21.45	1671	1679	1660	2170	1170	1671	1663.99	1.42	18870	1712	1691	1676	1655	1640	1684	1648	355	499	500	1260	1	1	71047521	1184	111.07	1.42	12	0.18	15.00	1174.00	1990	20231108	-16.28	1651	20230726	0.91	1920	-13.23	20240104	1660	0.36	20240704	1990	-16.28	20231108	1651	0.91	20230726	3.71	N	002700	500	355 억	1011696	N	N	40	N	N
161	20240704	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1676	5	2	0.30	24630976	14731	2.41	1671	1676	1671	2170	1170	1671	1672.05	1.42	2057	1712	1691	1676	1655	1640	1684	1648	355	499	500	1260	1	1	71047521	1191	111.73	1.43	12	0.02	15.00	1174.00	1990	20231108	-15.78	1651	20230726	1.51	1920	-12.71	20240104	1661	0.90	20240703	1990	-15.78	20231108	1651	1.51	20230726	3.71	N	002700	500	355 억	1011696	N	N	40	N	N
162	20240703	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1671	-15	5	-0.89	1007132400	603572	95.88	1686	1697	1661	2190	1181	1686	1668.62	1.40	16327	1710	1697	1691	1678	1672	1695	1676	355	504	500	1280	1	1	71047521	1187	111.40	1.42	12	0.85	15.00	1174.00	1990	20231108	-16.03	1651	20230726	1.21	1920	-12.97	20240104	1661	0.60	20240703	1990	-16.03	20231108	1651	1.21	20230726	3.68	N	002700	500	355 억	995370	N	N	40	N	N
163	20240703	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1670	-16	5	-0.95	982429507	588779	93.53	1686	1697	1661	2190	1181	1686	1668.59	1.40	16729	1710	1697	1691	1678	1672	1695	1676	355	504	500	1280	1	1	71047521	1186	111.33	1.42	12	0.83	15.00	1174.00	1990	20231108	-16.08	1651	20230726	1.15	1920	-13.02	20240104	1661	0.54	20240703	1990	-16.08	20231108	1651	1.15	20230726	3.68	N	002700	500	355 억	995370	N	N	41	N	N
164	20240703	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1663	-23	5	-1.36	917524152	549844	87.35	1686	1697	1661	2190	1181	1686	1668.70	1.40	16326	1710	1697	1691	1678	1672	1695	1676	355	504	500	1280	1	1	71047521	1182	110.87	1.42	12	0.77	15.00	1174.00	1990	20231108	-16.43	1651	20230726	0.73	1920	-13.39	20240104	1661	0.12	20240703	1990	-16.43	20231108	1651	0.73	20230726	3.68	N	002700	500	355 억	995370	N	N	41	N	N
165	20240703	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1663	-23	5	-1.36	847069145	507508	80.62	1686	1697	1661	2190	1181	1686	1669.08	1.40	15235	1710	1697	1691	1678	1672	1695	1676	355	504	500	1280	1	1	71047521	1182	110.87	1.42	12	0.71	15.00	1174.00	1990	20231108	-16.43	1651	20230726	0.73	1920	-13.39	20240104	1661	0.12	20240703	1990	-16.43	20231108	1651	0.73	20230726	3.68	N	002700	500	355 억	995370	N	N	41	N	N
166	20240703	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1668	-18	5	-1.07	747399005	447602	71.11	1686	1697	1661	2190	1181	1686	1669.78	1.40	13551	1710	1697	1691	1678	1672	1695	1676	355	504	500	1280	1	1	71047521	1185	111.20	1.42	12	0.63	15.00	1174.00	1990	20231108	-16.18	1651	20230726	1.03	1920	-13.12	20240104	1661	0.42	20240703	1990	-16.18	20231108	1651	1.03	20230726	3.68	N	002700	500	355 억	995370	N	N	41	N	N
167	20240703	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1664	-22	5	-1.30	588291728	351917	55.91	1686	1697	1661	2190	1181	1686	1671.68	1.40	8221	1710	1697	1691	1678	1672	1695	1676	355	504	500	1280	1	1	71047521	1182	110.93	1.42	12	0.50	15.00	1174.00	1990	20231108	-16.38	1651	20230726	0.79	1920	-13.33	20240104	1661	0.18	20240703	1990	-16.38	20231108	1651	0.79	20230726	3.68	N	002700	500	355 억	995370	N	N	41	N	N
168	20240703	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1664	-22	5	-1.30	440053109	262837	41.75	1686	1697	1661	2190	1181	1686	1674.24	1.40	5929	1710	1697	1691	1678	1672	1695	1676	355	504	500	1280	1	1	71047521	1182	110.93	1.42	12	0.37	15.00	1174.00	1990	20231108	-16.38	1651	20230726	0.79	1920	-13.33	20240104	1661	0.18	20240703	1990	-16.38	20231108	1651	0.79	20230726	3.68	N	002700	500	355 억	995370	N	N	41	N	N
169	20240703	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1690	4	2	0.24	12043379	7134	1.13	1686	1697	1684	2190	1181	1686	1688.17	1.40	-1071	1710	1697	1691	1678	1672	1695	1676	355	504	500	1280	1	1	71047521	1201	112.67	1.44	12	0.01	15.00	1174.00	1990	20231108	-15.08	1651	20230726	2.36	1920	-11.98	20240104	1684	0.36	20240703	1990	-15.08	20231108	1651	2.36	20230726	3.68	N	002700	500	355 억	995370	N	N	41	N	N
170	20240702	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1686	-18	5	-1.06	1045903392	619250	119.94	1696	1704	1685	2215	1193	1704	1688.98	1.51	-70316	1717	1710	1702	1695	1687	1714	1699	355	511	500	1290	1	1	71047521	1198	112.40	1.44	12	0.87	15.00	1174.00	1990	20231108	-15.28	1651	20230726	2.12	1920	-12.19	20240104	1685	0.06	20240702	1990	-15.28	20231108	1651	2.12	20230726	3.74	N	002700	500	355 억	1069493	N	N	41	N	N
171	20240702	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1686	-18	5	-1.06	987978167	584887	113.28	1696	1704	1685	2215	1193	1704	1689.18	1.51	-66717	1717	1710	1702	1695	1687	1714	1699	355	511	500	1290	1	1	71047521	1198	112.40	1.44	12	0.82	15.00	1174.00	1990	20231108	-15.28	1651	20230726	2.12	1920	-12.19	20240104	1685	0.06	20240702	1990	-15.28	20231108	1651	2.12	20230726	3.74	N	002700	500	355 억	1069493	N	N	33	N	N
172	20240702	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1686	-18	5	-1.06	886498952	524698	101.63	1696	1704	1685	2215	1193	1704	1689.54	1.51	-65085	1717	1710	1702	1695	1687	1714	1699	355	511	500	1290	1	1	71047521	1198	112.40	1.44	12	0.74	15.00	1174.00	1990	20231108	-15.28	1651	20230726	2.12	1920	-12.19	20240104	1685	0.06	20240702	1990	-15.28	20231108	1651	2.12	20230726	3.74	N	002700	500	355 억	1069493	N	N	33	N	N
173	20240702	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1688	-16	5	-0.94	631631080	373597	72.36	1696	1704	1686	2215	1193	1704	1690.67	1.51	-65023	1717	1710	1702	1695	1687	1714	1699	355	511	500	1290	1	1	71047521	1199	112.53	1.44	12	0.53	15.00	1174.00	1990	20231108	-15.18	1651	20230726	2.24	1920	-12.08	20240104	1686	0.12	20240702	1990	-15.18	20231108	1651	2.24	20230726	3.74	N	002700	500	355 억	1069493	N	N	33	N	N
174	20240702	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1690	-14	5	-0.82	552429075	326682	63.27	1696	1704	1686	2215	1193	1704	1691.03	1.51	-55265	1717	1710	1702	1695	1687	1714	1699	355	511	500	1290	1	1	71047521	1201	112.67	1.44	12	0.46	15.00	1174.00	1990	20231108	-15.08	1651	20230726	2.36	1920	-11.98	20240104	1686	0.24	20240702	1990	-15.08	20231108	1651	2.36	20230726	3.74	N	002700	500	355 억	1069493	N	N	33	N	N
175	20240702	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1689	-15	5	-0.88	520743841	307913	59.64	1696	1704	1686	2215	1193	1704	1691.20	1.51	-53990	1717	1710	1702	1695	1687	1714	1699	355	511	500	1290	1	1	71047521	1200	112.60	1.44	12	0.43	15.00	1174.00	1990	20231108	-15.13	1651	20230726	2.30	1920	-12.03	20240104	1686	0.18	20240702	1990	-15.13	20231108	1651	2.30	20230726	3.74	N	002700	500	355 억	1069493	N	N	33	N	N
176	20240702	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1690	-14	5	-0.82	359055694	212151	41.09	1696	1704	1688	2215	1193	1704	1692.45	1.51	-56572	1717	1710	1702	1695	1687	1714	1699	355	511	500	1290	1	1	71047521	1201	112.67	1.44	12	0.30	15.00	1174.00	1990	20231108	-15.08	1651	20230726	2.36	1920	-11.98	20240104	1686	0.24	20240530	1990	-15.08	20231108	1651	2.36	20230726	3.74	N	002700	500	355 억	1069493	N	N	33	N	N
177	20240702	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1697	-7	5	-0.41	17313265	10206	1.98	1696	1704	1696	2215	1193	1704	1696.38	1.51	1959	1717	1710	1702	1695	1687	1714	1699	355	511	500	1290	1	1	71047521	1206	113.13	1.45	12	0.01	15.00	1174.00	1990	20231108	-14.72	1651	20230726	2.79	1920	-11.61	20240104	1686	0.65	20240530	1990	-14.72	20231108	1651	2.79	20230726	3.74	N	002700	500	355 억	1069493	N	N	33	N	N
178	20240701	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1704	3	2	0.18	859448622	505887	89.12	1700	1709	1694	2210	1191	1701	1698.89	1.56	-38357	1719	1710	1700	1691	1681	1714	1695	355	509	500	1290	1	1	71047521	1211	113.60	1.45	12	0.71	15.00	1174.00	1990	20231108	-14.37	1651	20230726	3.21	1920	-11.25	20240104	1686	1.07	20240530	1990	-14.37	20231108	1651	3.21	20230726	3.81	N	002700	500	355 억	1107033	N	N	33	N	N
179	20240701	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1697	-4	5	-0.24	716588363	421875	74.32	1700	1709	1694	2210	1191	1701	1698.58	1.56	-29792	1719	1710	1700	1691	1681	1714	1695	355	509	500	1290	1	1	71047521	1206	113.13	1.45	12	0.59	15.00	1174.00	1990	20231108	-14.72	1651	20230726	2.79	1920	-11.61	20240104	1686	0.65	20240530	1990	-14.72	20231108	1651	2.79	20230726	3.81	N	002700	500	355 억	1107033	N	N	0	N	N
180	20240701	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1697	-4	5	-0.24	633138048	372704	65.66	1700	1709	1694	2210	1191	1701	1698.77	1.56	-21353	1719	1710	1700	1691	1681	1714	1695	355	509	500	1290	1	1	71047521	1206	113.13	1.45	12	0.52	15.00	1174.00	1990	20231108	-14.72	1651	20230726	2.79	1920	-11.61	20240104	1686	0.65	20240530	1990	-14.72	20231108	1651	2.79	20230726	3.81	N	002700	500	355 억	1107033	N	N	0	N	N
181	20240701	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1698	-3	5	-0.18	463251692	272553	48.01	1700	1709	1694	2210	1191	1701	1699.68	1.56	752	1719	1710	1700	1691	1681	1714	1695	355	509	500	1290	1	1	71047521	1206	113.20	1.45	12	0.38	15.00	1174.00	1990	20231108	-14.67	1651	20230726	2.85	1920	-11.56	20240104	1686	0.71	20240530	1990	-14.67	20231108	1651	2.85	20230726	3.81	N	002700	500	355 억	1107033	N	N	0	N	N
182	20240701	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1703	2	2	0.12	406014129	238841	42.07	1700	1709	1694	2210	1191	1701	1699.93	1.56	3066	1719	1710	1700	1691	1681	1714	1695	355	509	500	1290	1	1	71047521	1210	113.53	1.45	12	0.34	15.00	1174.00	1990	20231108	-14.42	1651	20230726	3.15	1920	-11.30	20240104	1686	1.01	20240530	1990	-14.42	20231108	1651	3.15	20230726	3.81	N	002700	500	355 억	1107033	N	N	0	N	N
183	20240701	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1703	2	2	0.12	299557319	176175	31.04	1700	1709	1698	2210	1191	1701	1700.34	1.56	5315	1719	1710	1700	1691	1681	1714	1695	355	509	500	1290	1	1	71047521	1210	113.53	1.45	12	0.25	15.00	1174.00	1990	20231108	-14.42	1651	20230726	3.15	1920	-11.30	20240104	1686	1.01	20240530	1990	-14.42	20231108	1651	3.15	20230726	3.81	N	002700	500	355 억	1107033	N	N	0	N	N
184	20240701	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1701	0	3	0.00	189816581	111600	19.66	1700	1709	1698	2210	1191	1701	1700.87	1.56	5509	1719	1710	1700	1691	1681	1714	1695	355	509	500	1290	1	1	71047521	1209	113.40	1.45	12	0.16	15.00	1174.00	1990	20231108	-14.52	1651	20230726	3.03	1920	-11.41	20240104	1686	0.89	20240530	1990	-14.52	20231108	1651	3.03	20230726	3.81	N	002700	500	355 억	1107033	N	N	0	N	N
185	20240701	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1700	-1	5	-0.06	9831673	5782	1.02	1700	1701	1700	2210	1191	1701	1700.39	1.56	1241	1719	1710	1700	1691	1681	1714	1695	355	509	500	1290	1	1	71047521	1208	113.33	1.45	12	0.01	15.00	1174.00	1990	20231108	-14.57	1651	20230726	2.97	1920	-11.46	20240104	1686	0.83	20240530	1990	-14.57	20231108	1651	2.97	20230726	3.81	N	002700	500	355 억	1107033	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History