KissMeData/002700/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	20240830	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1465	-1	5	-0.07	145836490	99682	33.10	1465	1475	1461	1905	1027	1466	1463.02	1.44	2551	1482	1473	1464	1455	1446	1469	1451	355	439	500	1110	1	1	71047521	1041	97.67	1.25	12	0.14	15.00	1174.00	1990	20231108	-26.38	1419	20240806	3.24	1920	-23.70	20240104	1419	3.24	20240806	1990	-26.38	20231108	1419	3.24	20240806	3.08	N	002700	500	355 억	1026537	N	N	12	N	N
3	20240830	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1464	-2	5	-0.14	128931335	88140	29.27	1465	1475	1461	1905	1027	1466	1462.80	1.44	307	1482	1473	1464	1455	1446	1469	1451	355	439	500	1110	1	1	71047521	1040	97.60	1.25	12	0.12	15.00	1174.00	1990	20231108	-26.43	1419	20240806	3.17	1920	-23.75	20240104	1419	3.17	20240806	1990	-26.43	20231108	1419	3.17	20240806	3.08	N	002700	500	355 억	1026537	N	N	6	N	N
4	20240830	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1462	-4	5	-0.27	85713752	58578	19.45	1465	1475	1461	1905	1027	1466	1463.24	1.44	-12585	1482	1473	1464	1455	1446	1469	1451	355	439	500	1110	1	1	71047521	1039	97.47	1.25	12	0.08	15.00	1174.00	1990	20231108	-26.53	1419	20240806	3.03	1920	-23.85	20240104	1419	3.03	20240806	1990	-26.53	20231108	1419	3.03	20240806	3.08	N	002700	500	355 억	1026537	N	N	6	N	N
5	20240830	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	-3	5	-0.20	69972860	47810	15.88	1465	1475	1461	1905	1027	1466	1463.56	1.44	-10085	1482	1473	1464	1455	1446	1469	1451	355	439	500	1110	1	1	71047521	1039	97.53	1.25	12	0.07	15.00	1174.00	1990	20231108	-26.48	1419	20240806	3.10	1920	-23.80	20240104	1419	3.10	20240806	1990	-26.48	20231108	1419	3.10	20240806	3.08	N	002700	500	355 억	1026537	N	N	6	N	N
6	20240830	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	-3	5	-0.20	49277587	33660	11.18	1465	1475	1461	1905	1027	1466	1463.98	1.44	-3711	1482	1473	1464	1455	1446	1469	1451	355	439	500	1110	1	1	71047521	1039	97.53	1.25	12	0.05	15.00	1174.00	1990	20231108	-26.48	1419	20240806	3.10	1920	-23.80	20240104	1419	3.10	20240806	1990	-26.48	20231108	1419	3.10	20240806	3.08	N	002700	500	355 억	1026537	N	N	6	N	N
7	20240830	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1463	-3	5	-0.20	35028473	23915	7.94	1465	1475	1461	1905	1027	1466	1464.71	1.44	-3110	1482	1473	1464	1455	1446	1469	1451	355	439	500	1110	1	1	71047521	1039	97.53	1.25	12	0.03	15.00	1174.00	1990	20231108	-26.48	1419	20240806	3.10	1920	-23.80	20240104	1419	3.10	20240806	1990	-26.48	20231108	1419	3.10	20240806	3.08	N	002700	500	355 억	1026537	N	N	6	N	N
8	20240830	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1461	-5	5	-0.34	28472000	19432	6.45	1465	1475	1461	1905	1027	1466	1465.21	1.44	-1033	1482	1473	1464	1455	1446	1469	1451	355	439	500	1110	1	1	71047521	1038	97.40	1.24	12	0.03	15.00	1174.00	1990	20231108	-26.58	1419	20240806	2.96	1920	-23.91	20240104	1419	2.96	20240806	1990	-26.58	20231108	1419	2.96	20240806	3.08	N	002700	500	355 억	1026537	N	N	6	N	N
9	20240830	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1470	4	2	0.27	2496401	1704	0.57	1465	1470	1465	1905	1027	1466	1465.02	1.44	0	1482	1473	1464	1455	1446	1469	1451	355	439	500	1110	1	1	71047521	1044	98.00	1.25	12	0.00	15.00	1174.00	1990	20231108	-26.13	1419	20240806	3.59	1920	-23.44	20240104	1419	3.59	20240806	1990	-26.13	20231108	1419	3.59	20240806	3.08	N	002700	500	355 억	1026537	N	N	6	N	N
10	20240829	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1466	-8	5	-0.54	439404188	300640	335.19	1473	1473	1455	1916	1032	1474	1461.56	1.51	-46404	1489	1481	1476	1468	1463	1485	1472	355	442	500	1120	1	1	71047521	1042	97.73	1.25	12	0.42	15.00	1174.00	1990	20231108	-26.33	1419	20240806	3.31	1920	-23.65	20240104	1419	3.31	20240806	1990	-26.33	20231108	1419	3.31	20240806	3.10	N	002700	500	355 억	1072924	N	N	6	N	N
11	20240829	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1461	-13	5	-0.88	412330766	282120	314.54	1473	1473	1455	1916	1032	1474	1461.54	1.51	-43528	1489	1481	1476	1468	1463	1485	1472	355	442	500	1120	1	1	71047521	1038	97.40	1.24	12	0.40	15.00	1174.00	1990	20231108	-26.58	1419	20240806	2.96	1920	-23.91	20240104	1419	2.96	20240806	1990	-26.58	20231108	1419	2.96	20240806	3.10	N	002700	500	355 억	1072924	N	N	38	N	N
12	20240829	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1458	-16	5	-1.09	348807701	238524	265.94	1473	1473	1458	1916	1032	1474	1462.36	1.51	-36246	1489	1481	1476	1468	1463	1485	1472	355	442	500	1120	1	1	71047521	1036	97.20	1.24	12	0.34	15.00	1174.00	1990	20231108	-26.73	1419	20240806	2.75	1920	-24.06	20240104	1419	2.75	20240806	1990	-26.73	20231108	1419	2.75	20240806	3.10	N	002700	500	355 억	1072924	N	N	38	N	N
13	20240829	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1459	-15	5	-1.02	324413138	221803	247.29	1473	1473	1459	1916	1032	1474	1462.62	1.51	-36102	1489	1481	1476	1468	1463	1485	1472	355	442	500	1120	1	1	71047521	1037	97.27	1.24	12	0.31	15.00	1174.00	1990	20231108	-26.68	1419	20240806	2.82	1920	-24.01	20240104	1419	2.82	20240806	1990	-26.68	20231108	1419	2.82	20240806	3.10	N	002700	500	355 억	1072924	N	N	38	N	N
14	20240829	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1466	-8	5	-0.54	293221535	200444	223.48	1473	1473	1459	1916	1032	1474	1462.86	1.51	-33558	1489	1481	1476	1468	1463	1485	1472	355	442	500	1120	1	1	71047521	1042	97.73	1.25	12	0.28	15.00	1174.00	1990	20231108	-26.33	1419	20240806	3.31	1920	-23.65	20240104	1419	3.31	20240806	1990	-26.33	20231108	1419	3.31	20240806	3.10	N	002700	500	355 억	1072924	N	N	38	N	N
15	20240829	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1464	-10	5	-0.68	256585399	175390	195.55	1473	1473	1459	1916	1032	1474	1462.94	1.51	-32256	1489	1481	1476	1468	1463	1485	1472	355	442	500	1120	1	1	71047521	1040	97.60	1.25	12	0.25	15.00	1174.00	1990	20231108	-26.43	1419	20240806	3.17	1920	-23.75	20240104	1419	3.17	20240806	1990	-26.43	20231108	1419	3.17	20240806	3.10	N	002700	500	355 억	1072924	N	N	38	N	N
16	20240829	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1462	-12	5	-0.81	181871163	124299	138.58	1473	1473	1459	1916	1032	1474	1463.17	1.51	-27919	1489	1481	1476	1468	1463	1485	1472	355	442	500	1120	1	1	71047521	1039	97.47	1.25	12	0.17	15.00	1174.00	1990	20231108	-26.53	1419	20240806	3.03	1920	-23.85	20240104	1419	3.03	20240806	1990	-26.53	20231108	1419	3.03	20240806	3.10	N	002700	500	355 억	1072924	N	N	38	N	N
17	20240829	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1469	-5	5	-0.34	13198041	8978	10.01	1473	1473	1469	1916	1032	1474	1470.04	1.51	-8826	1489	1481	1476	1468	1463	1485	1472	355	442	500	1120	1	1	71047521	1044	97.93	1.25	12	0.01	15.00	1174.00	1990	20231108	-26.18	1419	20240806	3.52	1920	-23.49	20240104	1419	3.52	20240806	1990	-26.18	20231108	1419	3.52	20240806	3.10	N	002700	500	355 억	1072924	N	N	38	N	N
18	20240828	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1474	-3	5	-0.20	132002026	89520	53.79	1472	1484	1471	1920	1034	1477	1474.55	1.52	-8932	1489	1482	1476	1469	1463	1480	1467	355	443	500	1120	1	1	71047521	1047	98.27	1.26	12	0.13	15.00	1174.00	1990	20231108	-25.93	1419	20240806	3.88	1920	-23.23	20240104	1419	3.88	20240806	1990	-25.93	20231108	1419	3.88	20240806	3.11	N	002700	500	355 억	1081874	N	N	38	N	N
19	20240828	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1472	-5	5	-0.34	103772403	70343	42.27	1472	1484	1472	1920	1034	1477	1475.23	1.52	-5153	1489	1482	1476	1469	1463	1480	1467	355	443	500	1120	1	1	71047521	1046	98.13	1.25	12	0.10	15.00	1174.00	1990	20231108	-26.03	1419	20240806	3.74	1920	-23.33	20240104	1419	3.74	20240806	1990	-26.03	20231108	1419	3.74	20240806	3.11	N	002700	500	355 억	1081874	N	N	14	N	N
20	20240828	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1474	-3	5	-0.20	81121005	54965	33.03	1472	1484	1472	1920	1034	1477	1475.87	1.52	-583	1489	1482	1476	1469	1463	1480	1467	355	443	500	1120	1	1	71047521	1047	98.27	1.26	12	0.08	15.00	1174.00	1990	20231108	-25.93	1419	20240806	3.88	1920	-23.23	20240104	1419	3.88	20240806	1990	-25.93	20231108	1419	3.88	20240806	3.11	N	002700	500	355 억	1081874	N	N	14	N	N
21	20240828	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1473	-4	5	-0.27	70185588	47544	28.57	1472	1484	1472	1920	1034	1477	1476.22	1.52	-579	1489	1482	1476	1469	1463	1480	1467	355	443	500	1120	1	1	71047521	1047	98.20	1.25	12	0.07	15.00	1174.00	1990	20231108	-25.98	1419	20240806	3.81	1920	-23.28	20240104	1419	3.81	20240806	1990	-25.98	20231108	1419	3.81	20240806	3.11	N	002700	500	355 억	1081874	N	N	14	N	N
22	20240828	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1474	-3	5	-0.20	62232607	42146	25.33	1472	1484	1472	1920	1034	1477	1476.60	1.52	-579	1489	1482	1476	1469	1463	1480	1467	355	443	500	1120	1	1	71047521	1047	98.27	1.26	12	0.06	15.00	1174.00	1990	20231108	-25.93	1419	20240806	3.88	1920	-23.23	20240104	1419	3.88	20240806	1990	-25.93	20231108	1419	3.88	20240806	3.11	N	002700	500	355 억	1081874	N	N	14	N	N
23	20240828	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1477	0	3	0.00	50975782	34518	20.74	1472	1484	1472	1920	1034	1477	1476.79	1.52	2348	1489	1482	1476	1469	1463	1480	1467	355	443	500	1120	1	1	71047521	1049	98.47	1.26	12	0.05	15.00	1174.00	1990	20231108	-25.78	1419	20240806	4.09	1920	-23.07	20240104	1419	4.09	20240806	1990	-25.78	20231108	1419	4.09	20240806	3.11	N	002700	500	355 억	1081874	N	N	14	N	N
24	20240828	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1478	1	2	0.07	26032971	17641	10.60	1472	1484	1472	1920	1034	1477	1475.71	1.52	2458	1489	1482	1476	1469	1463	1480	1467	355	443	500	1120	1	1	71047521	1050	98.53	1.26	12	0.02	15.00	1174.00	1990	20231108	-25.73	1419	20240806	4.16	1920	-23.02	20240104	1419	4.16	20240806	1990	-25.73	20231108	1419	4.16	20240806	3.11	N	002700	500	355 억	1081874	N	N	14	N	N
25	20240828	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1477	0	3	0.00	4337542	2946	1.77	1472	1477	1472	1920	1034	1477	1472.35	1.52	90	1489	1482	1476	1469	1463	1480	1467	355	443	500	1120	1	1	71047521	1049	98.47	1.26	12	0.00	15.00	1174.00	1990	20231108	-25.78	1419	20240806	4.09	1920	-23.07	20240104	1419	4.09	20240806	1990	-25.78	20231108	1419	4.09	20240806	3.11	N	002700	500	355 억	1081874	N	N	14	N	N
26	20240827	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1477	-6	5	-0.40	244975959	166115	144.82	1479	1483	1470	1927	1039	1483	1474.72	1.55	-21357	1497	1490	1485	1478	1473	1487	1475	355	444	500	1120	1	1	71047521	1049	98.47	1.26	12	0.23	15.00	1174.00	1990	20231108	-25.78	1419	20240806	4.09	1920	-23.07	20240104	1419	4.09	20240806	1990	-25.78	20231108	1419	4.09	20240806	3.10	N	002700	500	355 억	1101344	N	N	14	N	N
27	20240827	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1476	-7	5	-0.47	195546708	132605	115.60	1479	1483	1470	1927	1039	1483	1474.66	1.55	-20451	1497	1490	1485	1478	1473	1487	1475	355	444	500	1120	1	1	71047521	1049	98.40	1.26	12	0.19	15.00	1174.00	1990	20231108	-25.83	1419	20240806	4.02	1920	-23.12	20240104	1419	4.02	20240806	1990	-25.83	20231108	1419	4.02	20240806	3.10	N	002700	500	355 억	1101344	N	N	0	N	N
28	20240827	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1478	-5	5	-0.34	187193828	126945	110.67	1479	1483	1470	1927	1039	1483	1474.61	1.55	-23244	1497	1490	1485	1478	1473	1487	1475	355	444	500	1120	1	1	71047521	1050	98.53	1.26	12	0.18	15.00	1174.00	1990	20231108	-25.73	1419	20240806	4.16	1920	-23.02	20240104	1419	4.16	20240806	1990	-25.73	20231108	1419	4.16	20240806	3.10	N	002700	500	355 억	1101344	N	N	0	N	N
29	20240827	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1476	-7	5	-0.47	172547898	117019	102.02	1479	1483	1470	1927	1039	1483	1474.53	1.55	-22090	1497	1490	1485	1478	1473	1487	1475	355	444	500	1120	1	1	71047521	1049	98.40	1.26	12	0.16	15.00	1174.00	1990	20231108	-25.83	1419	20240806	4.02	1920	-23.12	20240104	1419	4.02	20240806	1990	-25.83	20231108	1419	4.02	20240806	3.10	N	002700	500	355 억	1101344	N	N	0	N	N
30	20240827	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1475	-8	5	-0.54	154982367	105104	91.63	1479	1483	1470	1927	1039	1483	1474.56	1.55	-22080	1497	1490	1485	1478	1473	1487	1475	355	444	500	1120	1	1	71047521	1048	98.33	1.26	12	0.15	15.00	1174.00	1990	20231108	-25.88	1419	20240806	3.95	1920	-23.18	20240104	1419	3.95	20240806	1990	-25.88	20231108	1419	3.95	20240806	3.10	N	002700	500	355 억	1101344	N	N	0	N	N
31	20240827	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1474	-9	5	-0.61	140423917	95234	83.02	1479	1483	1470	1927	1039	1483	1474.51	1.55	-22021	1497	1490	1485	1478	1473	1487	1475	355	444	500	1120	1	1	71047521	1047	98.27	1.26	12	0.13	15.00	1174.00	1990	20231108	-25.93	1419	20240806	3.88	1920	-23.23	20240104	1419	3.88	20240806	1990	-25.93	20231108	1419	3.88	20240806	3.10	N	002700	500	355 억	1101344	N	N	0	N	N
32	20240827	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1475	-8	5	-0.54	105421736	71468	62.31	1479	1483	1470	1927	1039	1483	1475.09	1.55	-24868	1497	1490	1485	1478	1473	1487	1475	355	444	500	1120	1	1	71047521	1048	98.33	1.26	12	0.10	15.00	1174.00	1990	20231108	-25.88	1419	20240806	3.95	1920	-23.18	20240104	1419	3.95	20240806	1990	-25.88	20231108	1419	3.95	20240806	3.10	N	002700	500	355 억	1101344	N	N	0	N	N
33	20240827	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	-3	5	-0.20	5632132	3808	3.32	1479	1480	1479	1927	1039	1483	1479.03	1.55	584	1497	1490	1485	1478	1473	1487	1475	355	444	500	1120	1	1	71047521	1052	98.67	1.26	12	0.01	15.00	1174.00	1990	20231108	-25.63	1419	20240806	4.30	1920	-22.92	20240104	1419	4.30	20240806	1990	-25.63	20231108	1419	4.30	20240806	3.10	N	002700	500	355 억	1101344	N	N	0	N	N
34	20240826	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1483	-7	5	-0.47	170253536	114640	77.78	1490	1492	1480	1937	1043	1490	1485.11	1.58	-23864	1498	1494	1487	1483	1476	1496	1485	355	447	500	1130	1	1	71047521	1054	98.87	1.26	12	0.16	15.00	1174.00	1990	20231108	-25.48	1419	20240806	4.51	1920	-22.76	20240104	1419	4.51	20240806	1990	-25.48	20231108	1419	4.51	20240806	3.08	N	002700	500	355 억	1123576	N	N	0	N	N
35	20240826	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1483	-7	5	-0.47	149788613	100835	68.41	1490	1492	1480	1937	1043	1490	1485.48	1.58	-20293	1498	1494	1487	1483	1476	1496	1485	355	447	500	1130	1	1	71047521	1054	98.87	1.26	12	0.14	15.00	1174.00	1990	20231108	-25.48	1419	20240806	4.51	1920	-22.76	20240104	1419	4.51	20240806	1990	-25.48	20231108	1419	4.51	20240806	3.08	N	002700	500	355 억	1123576	N	N	0	N	N
36	20240826	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1485	-5	5	-0.34	142278034	95770	64.98	1490	1492	1480	1937	1043	1490	1485.62	1.58	-19514	1498	1494	1487	1483	1476	1496	1485	355	447	500	1130	1	1	71047521	1055	99.00	1.26	12	0.13	15.00	1174.00	1990	20231108	-25.38	1419	20240806	4.65	1920	-22.66	20240104	1419	4.65	20240806	1990	-25.38	20231108	1419	4.65	20240806	3.08	N	002700	500	355 억	1123576	N	N	0	N	N
37	20240826	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1485	-5	5	-0.34	124916437	84072	57.04	1490	1492	1480	1937	1043	1490	1485.83	1.58	-19036	1498	1494	1487	1483	1476	1496	1485	355	447	500	1130	1	1	71047521	1055	99.00	1.26	12	0.12	15.00	1174.00	1990	20231108	-25.38	1419	20240806	4.65	1920	-22.66	20240104	1419	4.65	20240806	1990	-25.38	20231108	1419	4.65	20240806	3.08	N	002700	500	355 억	1123576	N	N	0	N	N
38	20240826	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1484	-6	5	-0.40	111045817	74729	50.70	1490	1492	1480	1937	1043	1490	1485.98	1.58	-17960	1498	1494	1487	1483	1476	1496	1485	355	447	500	1130	1	1	71047521	1054	98.93	1.26	12	0.11	15.00	1174.00	1990	20231108	-25.43	1419	20240806	4.58	1920	-22.71	20240104	1419	4.58	20240806	1990	-25.43	20231108	1419	4.58	20240806	3.08	N	002700	500	355 억	1123576	N	N	0	N	N
39	20240826	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1487	-3	5	-0.20	77708541	52251	35.45	1490	1492	1482	1937	1043	1490	1487.22	1.58	-8301	1498	1494	1487	1483	1476	1496	1485	355	447	500	1130	1	1	71047521	1056	99.13	1.27	12	0.07	15.00	1174.00	1990	20231108	-25.28	1419	20240806	4.79	1920	-22.55	20240104	1419	4.79	20240806	1990	-25.28	20231108	1419	4.79	20240806	3.08	N	002700	500	355 억	1123576	N	N	0	N	N
40	20240826	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1490	0	3	0.00	40397608	27171	18.43	1490	1492	1482	1937	1043	1490	1486.79	1.58	-6872	1498	1494	1487	1483	1476	1496	1485	355	447	500	1130	1	1	71047521	1059	99.33	1.27	12	0.04	15.00	1174.00	1990	20231108	-25.13	1419	20240806	5.00	1920	-22.40	20240104	1419	5.00	20240806	1990	-25.13	20231108	1419	5.00	20240806	3.08	N	002700	500	355 억	1123576	N	N	0	N	N
41	20240826	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1490	0	3	0.00	3359950	2255	1.53	1490	1490	1490	1937	1043	1490	1490.00	1.58	-145	1498	1494	1487	1483	1476	1496	1485	355	447	500	1130	1	1	71047521	1059	99.33	1.27	12	0.00	15.00	1174.00	1990	20231108	-25.13	1419	20240806	5.00	1920	-22.40	20240104	1419	5.00	20240806	1990	-25.13	20231108	1419	5.00	20240806	3.08	N	002700	500	355 억	1123576	N	N	0	N	N
42	20240823	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1490	3	2	0.20	218942483	147363	63.07	1486	1491	1480	1933	1041	1487	1485.74	1.52	49045	1505	1495	1485	1475	1465	1501	1481	355	446	500	1130	1	1	71047521	1059	99.33	1.27	12	0.21	15.00	1174.00	1990	20231108	-25.13	1419	20240806	5.00	1920	-22.40	20240104	1419	5.00	20240806	1990	-25.13	20231108	1419	5.00	20240806	3.09	N	002700	500	355 억	1076424	N	N	323	N	N
43	20240823	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1488	1	2	0.07	198563972	133668	57.21	1486	1491	1480	1933	1041	1487	1485.50	1.52	45291	1505	1495	1485	1475	1465	1501	1481	355	446	500	1130	1	1	71047521	1057	99.20	1.27	12	0.19	15.00	1174.00	1990	20231108	-25.23	1419	20240806	4.86	1920	-22.50	20240104	1419	4.86	20240806	1990	-25.23	20231108	1419	4.86	20240806	3.09	N	002700	500	355 억	1076424	N	N	323	N	N
44	20240823	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1486	-1	5	-0.07	158422860	106670	45.65	1486	1491	1480	1933	1041	1487	1485.17	1.52	29755	1505	1495	1485	1475	1465	1501	1481	355	446	500	1130	1	1	71047521	1056	99.07	1.27	12	0.15	15.00	1174.00	1990	20231108	-25.33	1419	20240806	4.72	1920	-22.60	20240104	1419	4.72	20240806	1990	-25.33	20231108	1419	4.72	20240806	3.09	N	002700	500	355 억	1076424	N	N	323	N	N
45	20240823	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1491	4	2	0.27	135772828	91418	39.13	1486	1491	1480	1933	1041	1487	1485.19	1.52	27497	1505	1495	1485	1475	1465	1501	1481	355	446	500	1130	1	1	71047521	1059	99.40	1.27	12	0.13	15.00	1174.00	1990	20231108	-25.08	1419	20240806	5.07	1920	-22.34	20240104	1419	5.07	20240806	1990	-25.08	20231108	1419	5.07	20240806	3.09	N	002700	500	355 억	1076424	N	N	323	N	N
46	20240823	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1485	-2	5	-0.13	82990787	55941	23.94	1486	1488	1480	1933	1041	1487	1483.54	1.52	2093	1505	1495	1485	1475	1465	1501	1481	355	446	500	1130	1	1	71047521	1055	99.00	1.26	12	0.08	15.00	1174.00	1990	20231108	-25.38	1419	20240806	4.65	1920	-22.66	20240104	1419	4.65	20240806	1990	-25.38	20231108	1419	4.65	20240806	3.09	N	002700	500	355 억	1076424	N	N	323	N	N
47	20240823	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1484	-3	5	-0.20	44799114	30211	12.93	1486	1488	1480	1933	1041	1487	1482.87	1.52	1456	1505	1495	1485	1475	1465	1501	1481	355	446	500	1130	1	1	71047521	1054	98.93	1.26	12	0.04	15.00	1174.00	1990	20231108	-25.43	1419	20240806	4.58	1920	-22.71	20240104	1419	4.58	20240806	1990	-25.43	20231108	1419	4.58	20240806	3.09	N	002700	500	355 억	1076424	N	N	323	N	N
48	20240823	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1483	-4	5	-0.27	25309903	17083	7.31	1486	1486	1480	1933	1041	1487	1481.58	1.52	2217	1505	1495	1485	1475	1465	1501	1481	355	446	500	1130	1	1	71047521	1054	98.87	1.26	12	0.02	15.00	1174.00	1990	20231108	-25.48	1419	20240806	4.51	1920	-22.76	20240104	1419	4.51	20240806	1990	-25.48	20231108	1419	4.51	20240806	3.09	N	002700	500	355 억	1076424	N	N	323	N	N
49	20240823	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	-7	5	-0.47	8305286	5607	2.40	1486	1486	1480	1933	1041	1487	1481.24	1.52	-160	1505	1495	1485	1475	1465	1501	1481	355	446	500	1130	1	1	71047521	1052	98.67	1.26	12	0.01	15.00	1174.00	1990	20231108	-25.63	1419	20240806	4.30	1920	-22.92	20240104	1419	4.30	20240806	1990	-25.63	20231108	1419	4.30	20240806	3.09	N	002700	500	355 억	1076424	N	N	323	N	N
50	20240822	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1487	7	2	0.47	343825448	232153	128.99	1481	1495	1475	1924	1036	1480	1481.03	1.54	-16852	1502	1491	1483	1472	1464	1487	1468	355	444	500	1120	1	1	71047521	1056	99.13	1.27	12	0.33	15.00	1174.00	1990	20231108	-25.28	1419	20240806	4.79	1920	-22.55	20240104	1419	4.79	20240806	1990	-25.28	20231108	1419	4.79	20240806	3.09	N	002700	500	355 억	1093253	N	N	323	N	N
51	20240822	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1487	7	2	0.47	334870751	226126	125.65	1481	1495	1475	1924	1036	1480	1480.90	1.54	-18142	1502	1491	1483	1472	1464	1487	1468	355	444	500	1120	1	1	71047521	1056	99.13	1.27	12	0.32	15.00	1174.00	1990	20231108	-25.28	1419	20240806	4.79	1920	-22.55	20240104	1419	4.79	20240806	1990	-25.28	20231108	1419	4.79	20240806	3.09	N	002700	500	355 억	1093253	N	N	523	N	N
52	20240822	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1475	-5	5	-0.34	281009744	189906	105.52	1481	1495	1475	1924	1036	1480	1479.73	1.54	-16422	1502	1491	1483	1472	1464	1487	1468	355	444	500	1120	1	1	71047521	1048	98.33	1.26	12	0.27	15.00	1174.00	1990	20231108	-25.88	1419	20240806	3.95	1920	-23.18	20240104	1419	3.95	20240806	1990	-25.88	20231108	1419	3.95	20240806	3.09	N	002700	500	355 억	1093253	N	N	523	N	N
53	20240822	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1476	-4	5	-0.27	264351920	178622	99.25	1481	1495	1475	1924	1036	1480	1479.95	1.54	-20296	1502	1491	1483	1472	1464	1487	1468	355	444	500	1120	1	1	71047521	1049	98.40	1.26	12	0.25	15.00	1174.00	1990	20231108	-25.83	1419	20240806	4.02	1920	-23.12	20240104	1419	4.02	20240806	1990	-25.83	20231108	1419	4.02	20240806	3.09	N	002700	500	355 억	1093253	N	N	523	N	N
54	20240822	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1477	-3	5	-0.20	209757571	141616	78.69	1481	1495	1475	1924	1036	1480	1481.17	1.54	-10909	1502	1491	1483	1472	1464	1487	1468	355	444	500	1120	1	1	71047521	1049	98.47	1.26	12	0.20	15.00	1174.00	1990	20231108	-25.78	1419	20240806	4.09	1920	-23.07	20240104	1419	4.09	20240806	1990	-25.78	20231108	1419	4.09	20240806	3.09	N	002700	500	355 억	1093253	N	N	523	N	N
55	20240822	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1479	-1	5	-0.07	139331450	93923	52.19	1481	1495	1478	1924	1036	1480	1483.46	1.54	6529	1502	1491	1483	1472	1464	1487	1468	355	444	500	1120	1	1	71047521	1051	98.60	1.26	12	0.13	15.00	1174.00	1990	20231108	-25.68	1419	20240806	4.23	1920	-22.97	20240104	1419	4.23	20240806	1990	-25.68	20231108	1419	4.23	20240806	3.09	N	002700	500	355 억	1093253	N	N	523	N	N
56	20240822	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1482	2	2	0.14	110501807	74442	41.36	1481	1495	1478	1924	1036	1480	1484.40	1.54	6114	1502	1491	1483	1472	1464	1487	1468	355	444	500	1120	1	1	71047521	1053	98.80	1.26	12	0.10	15.00	1174.00	1990	20231108	-25.53	1419	20240806	4.44	1920	-22.81	20240104	1419	4.44	20240806	1990	-25.53	20231108	1419	4.44	20240806	3.09	N	002700	500	355 억	1093253	N	N	523	N	N
57	20240822	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1481	1	2	0.07	16370935	11057	6.14	1481	1481	1478	1924	1036	1480	1480.59	1.54	-5391	1502	1491	1483	1472	1464	1487	1468	355	444	500	1120	1	1	71047521	1052	98.73	1.26	12	0.02	15.00	1174.00	1990	20231108	-25.58	1419	20240806	4.37	1920	-22.86	20240104	1419	4.37	20240806	1990	-25.58	20231108	1419	4.37	20240806	3.09	N	002700	500	355 억	1093253	N	N	523	N	N
58	20240821	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	-14	5	-0.94	265692111	179562	58.42	1494	1494	1475	1942	1046	1494	1479.67	1.61	-43141	1512	1503	1488	1479	1464	1507	1483	355	448	500	1130	1	1	71047521	1052	98.67	1.26	12	0.25	15.00	1174.00	1990	20231108	-25.63	1419	20240806	4.30	1920	-22.92	20240104	1419	4.30	20240806	1990	-25.63	20231108	1419	4.30	20240806	3.12	N	002700	500	355 억	1140804	N	N	523	N	N
59	20240821	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1481	-13	5	-0.87	250409982	169230	55.06	1494	1494	1475	1942	1046	1494	1479.70	1.61	-40394	1512	1503	1488	1479	1464	1507	1483	355	448	500	1130	1	1	71047521	1052	98.73	1.26	12	0.24	15.00	1174.00	1990	20231108	-25.58	1419	20240806	4.37	1920	-22.86	20240104	1419	4.37	20240806	1990	-25.58	20231108	1419	4.37	20240806	3.12	N	002700	500	355 억	1140804	N	N	54	N	N
60	20240821	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	-14	5	-0.94	236169949	159606	51.93	1494	1494	1475	1942	1046	1494	1479.71	1.61	-38350	1512	1503	1488	1479	1464	1507	1483	355	448	500	1130	1	1	71047521	1052	98.67	1.26	12	0.22	15.00	1174.00	1990	20231108	-25.63	1419	20240806	4.30	1920	-22.92	20240104	1419	4.30	20240806	1990	-25.63	20231108	1419	4.30	20240806	3.12	N	002700	500	355 억	1140804	N	N	54	N	N
61	20240821	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1482	-12	5	-0.80	209110045	141312	45.98	1494	1494	1475	1942	1046	1494	1479.78	1.61	-35127	1512	1503	1488	1479	1464	1507	1483	355	448	500	1130	1	1	71047521	1053	98.80	1.26	12	0.20	15.00	1174.00	1990	20231108	-25.53	1419	20240806	4.44	1920	-22.81	20240104	1419	4.44	20240806	1990	-25.53	20231108	1419	4.44	20240806	3.12	N	002700	500	355 억	1140804	N	N	54	N	N
62	20240821	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1481	-13	5	-0.87	170662383	115303	37.52	1494	1494	1475	1942	1046	1494	1480.12	1.61	-28254	1512	1503	1488	1479	1464	1507	1483	355	448	500	1130	1	1	71047521	1052	98.73	1.26	12	0.16	15.00	1174.00	1990	20231108	-25.58	1419	20240806	4.37	1920	-22.86	20240104	1419	4.37	20240806	1990	-25.58	20231108	1419	4.37	20240806	3.12	N	002700	500	355 억	1140804	N	N	54	N	N
63	20240821	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1477	-17	5	-1.14	104848840	70724	23.01	1494	1494	1476	1942	1046	1494	1482.51	1.61	-22209	1512	1503	1488	1479	1464	1507	1483	355	448	500	1130	1	1	71047521	1049	98.47	1.26	12	0.10	15.00	1174.00	1990	20231108	-25.78	1419	20240806	4.09	1920	-23.07	20240104	1419	4.09	20240806	1990	-25.78	20231108	1419	4.09	20240806	3.12	N	002700	500	355 억	1140804	N	N	54	N	N
64	20240821	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1488	-6	5	-0.40	36647598	24616	8.01	1494	1494	1486	1942	1046	1494	1488.77	1.61	-7520	1512	1503	1488	1479	1464	1507	1483	355	448	500	1130	1	1	71047521	1057	99.20	1.27	12	0.03	15.00	1174.00	1990	20231108	-25.23	1419	20240806	4.86	1920	-22.50	20240104	1419	4.86	20240806	1990	-25.23	20231108	1419	4.86	20240806	3.12	N	002700	500	355 억	1140804	N	N	54	N	N
65	20240821	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1488	-6	5	-0.40	1886327	1263	0.41	1494	1494	1488	1942	1046	1494	1493.53	1.61	-315	1512	1503	1488	1479	1464	1507	1483	355	448	500	1130	1	1	71047521	1057	99.20	1.27	12	0.00	15.00	1174.00	1990	20231108	-25.23	1419	20240806	4.86	1920	-22.50	20240104	1419	4.86	20240806	1990	-25.23	20231108	1419	4.86	20240806	3.12	N	002700	500	355 억	1140804	N	N	54	N	N
66	20240820	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1494	21	2	1.43	451237857	304522	76.24	1476	1497	1473	1914	1032	1473	1481.77	1.45	108314	1503	1488	1480	1465	1457	1484	1461	355	441	500	1110	1	1	71047521	1061	99.60	1.27	12	0.43	15.00	1174.00	1990	20231108	-24.92	1419	20240806	5.29	1920	-22.19	20240104	1419	5.29	20240806	1990	-24.92	20231108	1419	5.29	20240806	3.13	N	002700	500	355 억	1030315	N	N	54	N	N
67	20240820	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1492	19	2	1.29	408452148	275865	69.07	1476	1494	1473	1914	1032	1473	1480.62	1.45	99298	1503	1488	1480	1465	1457	1484	1461	355	441	500	1110	1	1	71047521	1060	99.47	1.27	12	0.39	15.00	1174.00	1990	20231108	-25.03	1419	20240806	5.14	1920	-22.29	20240104	1419	5.14	20240806	1990	-25.03	20231108	1419	5.14	20240806	3.13	N	002700	500	355 억	1030315	N	N	13313	N	N
68	20240820	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1484	11	2	0.75	336801740	227730	57.02	1476	1490	1473	1914	1032	1473	1478.95	1.45	86444	1503	1488	1480	1465	1457	1484	1461	355	441	500	1110	1	1	71047521	1054	98.93	1.26	12	0.32	15.00	1174.00	1990	20231108	-25.43	1419	20240806	4.58	1920	-22.71	20240104	1419	4.58	20240806	1990	-25.43	20231108	1419	4.58	20240806	3.13	N	002700	500	355 억	1030315	N	N	13313	N	N
69	20240820	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	7	2	0.48	292912208	198132	49.61	1476	1490	1473	1914	1032	1473	1478.37	1.45	74724	1503	1488	1480	1465	1457	1484	1461	355	441	500	1110	1	1	71047521	1052	98.67	1.26	12	0.28	15.00	1174.00	1990	20231108	-25.63	1419	20240806	4.30	1920	-22.92	20240104	1419	4.30	20240806	1990	-25.63	20231108	1419	4.30	20240806	3.13	N	002700	500	355 억	1030315	N	N	13313	N	N
70	20240820	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	7	2	0.48	212006729	143541	35.94	1476	1490	1473	1914	1032	1473	1476.98	1.45	56937	1503	1488	1480	1465	1457	1484	1461	355	441	500	1110	1	1	71047521	1052	98.67	1.26	12	0.20	15.00	1174.00	1990	20231108	-25.63	1419	20240806	4.30	1920	-22.92	20240104	1419	4.30	20240806	1990	-25.63	20231108	1419	4.30	20240806	3.13	N	002700	500	355 억	1030315	N	N	13313	N	N
71	20240820	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1477	4	2	0.27	155748227	105469	26.41	1476	1490	1473	1914	1032	1473	1476.72	1.45	28408	1503	1488	1480	1465	1457	1484	1461	355	441	500	1110	1	1	71047521	1049	98.47	1.26	12	0.15	15.00	1174.00	1990	20231108	-25.78	1419	20240806	4.09	1920	-23.07	20240104	1419	4.09	20240806	1990	-25.78	20231108	1419	4.09	20240806	3.13	N	002700	500	355 억	1030315	N	N	13313	N	N
72	20240820	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1475	2	2	0.14	109685519	74233	18.59	1476	1490	1474	1914	1032	1473	1477.58	1.45	20921	1503	1488	1480	1465	1457	1484	1461	355	441	500	1110	1	1	71047521	1048	98.33	1.26	12	0.10	15.00	1174.00	1990	20231108	-25.88	1419	20240806	3.95	1920	-23.18	20240104	1419	3.95	20240806	1990	-25.88	20231108	1419	3.95	20240806	3.13	N	002700	500	355 억	1030315	N	N	13313	N	N
73	20240820	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1489	16	2	1.09	6065636	4106	1.03	1476	1490	1476	1914	1032	1473	1477.26	1.45	353	1503	1488	1480	1465	1457	1484	1461	355	441	500	1110	1	1	71047521	1058	99.27	1.27	12	0.01	15.00	1174.00	1990	20231108	-25.18	1419	20240806	4.93	1920	-22.45	20240104	1419	4.93	20240806	1990	-25.18	20231108	1419	4.93	20240806	3.13	N	002700	500	355 억	1030315	N	N	13313	N	N
74	20240819	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1473	-31	5	-2.06	589970755	398884	91.41	1490	1495	1472	1955	1053	1504	1479.06	1.54	-55898	1544	1524	1502	1482	1460	1513	1471	355	451	500	1140	1	1	71047521	1047	98.20	1.25	12	0.56	15.00	1174.00	1990	20231108	-25.98	1419	20240806	3.81	1920	-23.28	20240104	1419	3.81	20240806	1990	-25.98	20231108	1419	3.81	20240806	3.18	N	002700	500	355 억	1095427	N	N	13313	N	N
75	20240819	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1474	-30	5	-1.99	542974511	366977	84.10	1490	1495	1473	1955	1053	1504	1479.59	1.54	-54931	1544	1524	1502	1482	1460	1513	1471	355	451	500	1140	1	1	71047521	1047	98.27	1.26	12	0.52	15.00	1174.00	1990	20231108	-25.93	1419	20240806	3.88	1920	-23.23	20240104	1419	3.88	20240806	1990	-25.93	20231108	1419	3.88	20240806	3.18	N	002700	500	355 억	1095427	N	N	105	N	N
76	20240819	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1477	-27	5	-1.80	468076344	316228	72.47	1490	1495	1474	1955	1053	1504	1480.19	1.54	-46947	1544	1524	1502	1482	1460	1513	1471	355	451	500	1140	1	1	71047521	1049	98.47	1.26	12	0.45	15.00	1174.00	1990	20231108	-25.78	1419	20240806	4.09	1920	-23.07	20240104	1419	4.09	20240806	1990	-25.78	20231108	1419	4.09	20240806	3.18	N	002700	500	355 억	1095427	N	N	105	N	N
77	20240819	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1475	-29	5	-1.93	409820564	276749	63.42	1490	1495	1474	1955	1053	1504	1480.84	1.54	-37375	1544	1524	1502	1482	1460	1513	1471	355	451	500	1140	1	1	71047521	1048	98.33	1.26	12	0.39	15.00	1174.00	1990	20231108	-25.88	1419	20240806	3.95	1920	-23.18	20240104	1419	3.95	20240806	1990	-25.88	20231108	1419	3.95	20240806	3.18	N	002700	500	355 억	1095427	N	N	105	N	N
78	20240819	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1477	-27	5	-1.80	386687557	261068	59.83	1490	1495	1474	1955	1053	1504	1481.18	1.54	-34106	1544	1524	1502	1482	1460	1513	1471	355	451	500	1140	1	1	71047521	1049	98.47	1.26	12	0.37	15.00	1174.00	1990	20231108	-25.78	1419	20240806	4.09	1920	-23.07	20240104	1419	4.09	20240806	1990	-25.78	20231108	1419	4.09	20240806	3.18	N	002700	500	355 억	1095427	N	N	105	N	N
79	20240819	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1479	-25	5	-1.66	290418650	195876	44.89	1490	1495	1476	1955	1053	1504	1482.67	1.54	-14211	1544	1524	1502	1482	1460	1513	1471	355	451	500	1140	1	1	71047521	1051	98.60	1.26	12	0.28	15.00	1174.00	1990	20231108	-25.68	1419	20240806	4.23	1920	-22.97	20240104	1419	4.23	20240806	1990	-25.68	20231108	1419	4.23	20240806	3.18	N	002700	500	355 억	1095427	N	N	105	N	N
80	20240819	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1483	-21	5	-1.40	200546856	135164	30.97	1490	1495	1476	1955	1053	1504	1483.73	1.54	-1844	1544	1524	1502	1482	1460	1513	1471	355	451	500	1140	1	1	71047521	1054	98.87	1.26	12	0.19	15.00	1174.00	1990	20231108	-25.48	1419	20240806	4.51	1920	-22.76	20240104	1419	4.51	20240806	1990	-25.48	20231108	1419	4.51	20240806	3.18	N	002700	500	355 억	1095427	N	N	105	N	N
81	20240819	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1490	-14	5	-0.93	12495140	8386	1.92	1490	1490	1490	1955	1053	1504	1490.00	1.54	276	1544	1524	1502	1482	1460	1513	1471	355	451	500	1140	1	1	71047521	1059	99.33	1.27	12	0.01	15.00	1174.00	1990	20231108	-25.13	1419	20240806	5.00	1920	-22.40	20240104	1419	5.00	20240806	1990	-25.13	20231108	1419	5.00	20240806	3.18	N	002700	500	355 억	1095427	N	N	105	N	N
82	20240816	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1504	9	2	0.60	649264741	434331	111.66	1522	1522	1480	1943	1047	1495	1494.86	1.69	-93297	1521	1507	1493	1479	1465	1515	1487	355	448	500	1130	1	1	71047521	1069	100.27	1.28	12	0.61	15.00	1174.00	1990	20231108	-24.42	1419	20240806	5.99	1920	-21.67	20240104	1419	5.99	20240806	1990	-24.42	20231108	1419	5.99	20240806	3.18	N	002700	500	355 억	1199402	N	N	105	N	N
83	20240816	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1493	-2	5	-0.13	606396200	405708	104.31	1522	1522	1480	1943	1047	1495	1494.66	1.69	-89117	1521	1507	1493	1479	1465	1515	1487	355	448	500	1130	1	1	71047521	1061	99.53	1.27	12	0.57	15.00	1174.00	1990	20231108	-24.97	1419	20240806	5.21	1920	-22.24	20240104	1419	5.21	20240806	1990	-24.97	20231108	1419	5.21	20240806	3.18	N	002700	500	355 억	1199402	N	N	6	N	N
84	20240816	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1483	-12	5	-0.80	509638500	340444	87.53	1522	1522	1481	1943	1047	1495	1496.98	1.69	-82712	1521	1507	1493	1479	1465	1515	1487	355	448	500	1130	1	1	71047521	1054	98.87	1.26	12	0.48	15.00	1174.00	1990	20231108	-25.48	1419	20240806	4.51	1920	-22.76	20240104	1419	4.51	20240806	1990	-25.48	20231108	1419	4.51	20240806	3.18	N	002700	500	355 억	1199402	N	N	6	N	N
85	20240816	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1488	-7	5	-0.47	437494128	291850	75.03	1522	1522	1485	1943	1047	1495	1499.04	1.69	-79768	1521	1507	1493	1479	1465	1515	1487	355	448	500	1130	1	1	71047521	1057	99.20	1.27	12	0.41	15.00	1174.00	1990	20231108	-25.23	1419	20240806	4.86	1920	-22.50	20240104	1419	4.86	20240806	1990	-25.23	20231108	1419	4.86	20240806	3.18	N	002700	500	355 억	1199402	N	N	6	N	N
86	20240816	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1497	2	2	0.13	382516819	254949	65.55	1522	1522	1490	1943	1047	1495	1500.37	1.69	-55419	1521	1507	1493	1479	1465	1515	1487	355	448	500	1130	1	1	71047521	1064	99.80	1.28	12	0.36	15.00	1174.00	1990	20231108	-24.77	1419	20240806	5.50	1920	-22.03	20240104	1419	5.50	20240806	1990	-24.77	20231108	1419	5.50	20240806	3.18	N	002700	500	355 억	1199402	N	N	6	N	N
87	20240816	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1495	0	3	0.00	291554325	194015	49.88	1522	1522	1490	1943	1047	1495	1502.74	1.69	-53481	1521	1507	1493	1479	1465	1515	1487	355	448	500	1130	1	1	71047521	1062	99.67	1.27	12	0.27	15.00	1174.00	1990	20231108	-24.87	1419	20240806	5.36	1920	-22.14	20240104	1419	5.36	20240806	1990	-24.87	20231108	1419	5.36	20240806	3.18	N	002700	500	355 억	1199402	N	N	6	N	N
88	20240816	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1502	7	2	0.47	181997367	120796	31.06	1522	1522	1494	1943	1047	1495	1506.65	1.69	-43322	1521	1507	1493	1479	1465	1515	1487	355	448	500	1130	1	1	71047521	1067	100.13	1.28	12	0.17	15.00	1174.00	1990	20231108	-24.52	1419	20240806	5.85	1920	-21.77	20240104	1419	5.85	20240806	1990	-24.52	20231108	1419	5.85	20240806	3.18	N	002700	500	355 억	1199402	N	N	6	N	N
89	20240816	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1516	21	2	1.40	9225033	6083	1.56	1522	1522	1514	1943	1047	1495	1516.53	1.69	-1060	1521	1507	1493	1479	1465	1515	1487	355	448	500	1130	1	1	71047521	1077	101.07	1.29	12	0.01	15.00	1174.00	1990	20231108	-23.82	1419	20240806	6.84	1920	-21.04	20240104	1419	6.84	20240806	1990	-23.82	20231108	1419	6.84	20240806	3.18	N	002700	500	355 억	1199402	N	N	6	N	N
90	20240814	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1495	15	2	1.01	573014598	384709	52.63	1490	1507	1479	1924	1036	1480	1489.47	1.48	145050	1544	1511	1495	1462	1446	1504	1455	355	444	500	1120	1	1	71047521	1062	99.67	1.27	12	0.54	15.00	1174.00	1990	20231108	-24.87	1419	20240806	5.36	1920	-22.14	20240104	1419	5.36	20240806	1990	-24.87	20231108	1419	5.36	20240806	3.19	N	002700	500	355 억	1054447	N	N	6	N	N
91	20240814	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1507	27	2	1.82	528739192	355198	48.59	1490	1507	1479	1924	1036	1480	1488.58	1.48	125166	1544	1511	1495	1462	1446	1504	1455	355	444	500	1120	1	1	71047521	1071	100.47	1.28	12	0.50	15.00	1174.00	1990	20231108	-24.27	1419	20240806	6.20	1920	-21.51	20240104	1419	6.20	20240806	1990	-24.27	20231108	1419	6.20	20240806	3.19	N	002700	500	355 억	1054447	N	N	17	N	N
92	20240814	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1492	12	2	0.81	389078216	261961	35.84	1490	1493	1479	1924	1036	1480	1485.25	1.48	93559	1544	1511	1495	1462	1446	1504	1455	355	444	500	1120	1	1	71047521	1060	99.47	1.27	12	0.37	15.00	1174.00	1990	20231108	-25.03	1419	20240806	5.14	1920	-22.29	20240104	1419	5.14	20240806	1990	-25.03	20231108	1419	5.14	20240806	3.19	N	002700	500	355 억	1054447	N	N	17	N	N
93	20240814	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1487	7	2	0.47	341237926	229870	31.45	1490	1493	1479	1924	1036	1480	1484.48	1.48	77166	1544	1511	1495	1462	1446	1504	1455	355	444	500	1120	1	1	71047521	1056	99.13	1.27	12	0.32	15.00	1174.00	1990	20231108	-25.28	1419	20240806	4.79	1920	-22.55	20240104	1419	4.79	20240806	1990	-25.28	20231108	1419	4.79	20240806	3.19	N	002700	500	355 억	1054447	N	N	17	N	N
94	20240814	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1492	12	2	0.81	316263886	213092	29.15	1490	1493	1479	1924	1036	1480	1484.17	1.48	74881	1544	1511	1495	1462	1446	1504	1455	355	444	500	1120	1	1	71047521	1060	99.47	1.27	12	0.30	15.00	1174.00	1990	20231108	-25.03	1419	20240806	5.14	1920	-22.29	20240104	1419	5.14	20240806	1990	-25.03	20231108	1419	5.14	20240806	3.19	N	002700	500	355 억	1054447	N	N	17	N	N
95	20240814	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1485	5	2	0.34	230110137	155224	21.23	1490	1492	1479	1924	1036	1480	1482.44	1.48	23934	1544	1511	1495	1462	1446	1504	1455	355	444	500	1120	1	1	71047521	1055	99.00	1.26	12	0.22	15.00	1174.00	1990	20231108	-25.38	1419	20240806	4.65	1920	-22.66	20240104	1419	4.65	20240806	1990	-25.38	20231108	1419	4.65	20240806	3.19	N	002700	500	355 억	1054447	N	N	17	N	N
96	20240814	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1482	2	2	0.14	176013871	118733	16.24	1490	1492	1479	1924	1036	1480	1482.43	1.48	17957	1544	1511	1495	1462	1446	1504	1455	355	444	500	1120	1	1	71047521	1053	98.80	1.26	12	0.17	15.00	1174.00	1990	20231108	-25.53	1419	20240806	4.44	1920	-22.81	20240104	1419	4.44	20240806	1990	-25.53	20231108	1419	4.44	20240806	3.19	N	002700	500	355 억	1054447	N	N	17	N	N
97	20240814	090146	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1484	4	2	0.27	15059056	10109	1.38	1490	1490	1484	1924	1036	1480	1489.67	1.48	-3235	1544	1511	1495	1462	1446	1504	1455	355	444	500	1120	1	1	71047521	1054	98.93	1.26	12	0.01	15.00	1174.00	1990	20231108	-25.43	1419	20240806	4.58	1920	-22.71	20240104	1419	4.58	20240806	1990	-25.43	20231108	1419	4.58	20240806	3.19	N	002700	500	355 억	1054447	N	N	17	N	N
98	20240813	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1480	-43	5	-2.82	1085454655	725953	306.47	1526	1528	1479	1979	1067	1523	1495.22	1.74	-183222	1549	1536	1525	1512	1501	1535	1511	355	456	500	1150	1	1	71047521	1052	98.67	1.26	12	1.02	15.00	1174.00	1990	20231108	-25.63	1419	20240806	4.30	1920	-22.92	20240104	1419	4.30	20240806	1990	-25.63	20231108	1419	4.30	20240806	3.19	N	002700	500	355 억	1237706	N	N	17	N	N
99	20240813	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1484	-39	5	-2.56	967161154	646076	272.75	1526	1528	1480	1979	1067	1523	1496.98	1.74	-181926	1549	1536	1525	1512	1501	1535	1511	355	456	500	1150	1	1	71047521	1054	98.93	1.26	12	0.91	15.00	1174.00	1990	20231108	-25.43	1419	20240806	4.58	1920	-22.71	20240104	1419	4.58	20240806	1990	-25.43	20231108	1419	4.58	20240806	3.19	N	002700	500	355 억	1237706	N	N	4255	N	N
100	20240813	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1483	-40	5	-2.63	903734377	603304	254.69	1526	1528	1480	1979	1067	1523	1497.98	1.74	-161078	1549	1536	1525	1512	1501	1535	1511	355	456	500	1150	1	1	71047521	1054	98.87	1.26	12	0.85	15.00	1174.00	1990	20231108	-25.48	1419	20240806	4.51	1920	-22.76	20240104	1419	4.51	20240806	1990	-25.48	20231108	1419	4.51	20240806	3.19	N	002700	500	355 억	1237706	N	N	4255	N	N
101	20240813	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1482	-41	5	-2.69	816748275	544567	229.89	1526	1528	1480	1979	1067	1523	1499.81	1.74	-138489	1549	1536	1525	1512	1501	1535	1511	355	456	500	1150	1	1	71047521	1053	98.80	1.26	12	0.77	15.00	1174.00	1990	20231108	-25.53	1419	20240806	4.44	1920	-22.81	20240104	1419	4.44	20240806	1990	-25.53	20231108	1419	4.44	20240806	3.19	N	002700	500	355 억	1237706	N	N	4255	N	N
102	20240813	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1492	-31	5	-2.04	611485426	406283	171.51	1526	1528	1487	1979	1067	1523	1505.07	1.74	-131967	1549	1536	1525	1512	1501	1535	1511	355	456	500	1150	1	1	71047521	1060	99.47	1.27	12	0.57	15.00	1174.00	1990	20231108	-25.03	1419	20240806	5.14	1920	-22.29	20240104	1419	5.14	20240806	1990	-25.03	20231108	1419	5.14	20240806	3.19	N	002700	500	355 억	1237706	N	N	4255	N	N
103	20240813	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1491	-32	5	-2.10	528685694	350755	148.07	1526	1528	1488	1979	1067	1523	1507.28	1.74	-106839	1549	1536	1525	1512	1501	1535	1511	355	456	500	1150	1	1	71047521	1059	99.40	1.27	12	0.49	15.00	1174.00	1990	20231108	-25.08	1419	20240806	5.07	1920	-22.34	20240104	1419	5.07	20240806	1990	-25.08	20231108	1419	5.07	20240806	3.19	N	002700	500	355 억	1237706	N	N	4255	N	N
104	20240813	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1500	-23	5	-1.51	442897496	293331	123.83	1526	1528	1488	1979	1067	1523	1509.89	1.74	-84547	1549	1536	1525	1512	1501	1535	1511	355	456	500	1150	1	1	71047521	1066	100.00	1.28	12	0.41	15.00	1174.00	1990	20231108	-24.62	1419	20240806	5.71	1920	-21.88	20240104	1419	5.71	20240806	1990	-24.62	20231108	1419	5.71	20240806	3.19	N	002700	500	355 억	1237706	N	N	4255	N	N
105	20240813	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1526	3	2	0.20	1922801	1260	0.53	1526	1528	1526	1979	1067	1523	1526.03	1.74	-172	1549	1536	1525	1512	1501	1535	1511	355	456	500	1150	1	1	71047521	1084	101.73	1.30	12	0.00	15.00	1174.00	1990	20231108	-23.32	1419	20240806	7.54	1920	-20.52	20240104	1419	7.54	20240806	1990	-23.32	20231108	1419	7.54	20240806	3.19	N	002700	500	355 억	1237706	N	N	4255	N	N
106	20240812	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1523	0	3	0.00	361091173	236813	149.08	1523	1538	1514	1979	1067	1523	1524.80	1.59	98164	1551	1536	1527	1512	1503	1544	1520	355	456	500	1150	1	1	71047521	1082	101.53	1.30	12	0.33	15.00	1174.00	1990	20231108	-23.47	1419	20240806	7.33	1920	-20.68	20240104	1419	7.33	20240806	1990	-23.47	20231108	1419	7.33	20240806	3.21	N	002700	500	355 억	1127541	N	N	4255	N	N
107	20240812	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1530	7	2	0.46	326895301	214413	134.98	1523	1538	1514	1979	1067	1523	1524.61	1.59	84299	1551	1536	1527	1512	1503	1544	1520	355	456	500	1150	1	1	71047521	1087	102.00	1.30	12	0.30	15.00	1174.00	1990	20231108	-23.12	1419	20240806	7.82	1920	-20.31	20240104	1419	7.82	20240806	1990	-23.12	20231108	1419	7.82	20240806	3.21	N	002700	500	355 억	1127541	N	N	0	N	N
108	20240812	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1528	5	2	0.33	294089471	192962	121.47	1523	1538	1514	1979	1067	1523	1524.08	1.59	66369	1551	1536	1527	1512	1503	1544	1520	355	456	500	1150	1	1	71047521	1086	101.87	1.30	12	0.27	15.00	1174.00	1990	20231108	-23.22	1419	20240806	7.68	1920	-20.42	20240104	1419	7.68	20240806	1990	-23.22	20231108	1419	7.68	20240806	3.21	N	002700	500	355 억	1127541	N	N	0	N	N
109	20240812	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1524	1	2	0.07	227439381	149234	93.94	1523	1538	1514	1979	1067	1523	1524.05	1.59	50761	1551	1536	1527	1512	1503	1544	1520	355	456	500	1150	1	1	71047521	1083	101.60	1.30	12	0.21	15.00	1174.00	1990	20231108	-23.42	1419	20240806	7.40	1920	-20.62	20240104	1419	7.40	20240806	1990	-23.42	20231108	1419	7.40	20240806	3.21	N	002700	500	355 억	1127541	N	N	0	N	N
110	20240812	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1524	1	2	0.07	206964680	135804	85.49	1523	1538	1514	1979	1067	1523	1524.00	1.59	44043	1551	1536	1527	1512	1503	1544	1520	355	456	500	1150	1	1	71047521	1083	101.60	1.30	12	0.19	15.00	1174.00	1990	20231108	-23.42	1419	20240806	7.40	1920	-20.62	20240104	1419	7.40	20240806	1990	-23.42	20231108	1419	7.40	20240806	3.21	N	002700	500	355 억	1127541	N	N	0	N	N
111	20240812	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1523	0	3	0.00	173676518	113957	71.74	1523	1538	1514	1979	1067	1523	1524.05	1.59	36088	1551	1536	1527	1512	1503	1544	1520	355	456	500	1150	1	1	71047521	1082	101.53	1.30	12	0.16	15.00	1174.00	1990	20231108	-23.47	1419	20240806	7.33	1920	-20.68	20240104	1419	7.33	20240806	1990	-23.47	20231108	1419	7.33	20240806	3.21	N	002700	500	355 억	1127541	N	N	0	N	N
112	20240812	100131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1524	1	2	0.07	108008313	70820	44.58	1523	1538	1514	1979	1067	1523	1525.11	1.59	22011	1551	1536	1527	1512	1503	1544	1520	355	456	500	1150	1	1	71047521	1083	101.60	1.30	12	0.10	15.00	1174.00	1990	20231108	-23.42	1419	20240806	7.40	1920	-20.62	20240104	1419	7.40	20240806	1990	-23.42	20231108	1419	7.40	20240806	3.21	N	002700	500	355 억	1127541	N	N	0	N	N
113	20240812	090130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1523	0	3	0.00	3567617	2343	1.47	1523	1523	1518	1979	1067	1523	1522.66	1.59	-612	1551	1536	1527	1512	1503	1544	1520	355	456	500	1150	1	1	71047521	1082	101.53	1.30	12	0.00	15.00	1174.00	1990	20231108	-23.47	1419	20240806	7.33	1920	-20.68	20240104	1419	7.33	20240806	1990	-23.47	20231108	1419	7.33	20240806	3.21	N	002700	500	355 억	1127541	N	N	0	N	N
114	20240809	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1523	10	2	0.66	240845471	157585	51.29	1518	1542	1518	1966	1060	1513	1528.35	1.60	9442	1547	1529	1518	1500	1489	1524	1495	355	453	500	1140	1	1	71047521	1082	101.53	1.30	12	0.22	15.00	1174.00	1990	20231108	-23.47	1419	20240806	7.33	1920	-20.68	20240104	1419	7.33	20240806	1990	-23.47	20231108	1419	7.33	20240806	3.37	N	002700	500	355 억	1135329	N	N	0	N	N
115	20240809	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1526	13	2	0.86	205740715	134575	43.80	1518	1542	1518	1966	1060	1513	1528.82	1.60	6358	1547	1529	1518	1500	1489	1524	1495	355	453	500	1140	1	1	71047521	1084	101.73	1.30	12	0.19	15.00	1174.00	1990	20231108	-23.32	1419	20240806	7.54	1920	-20.52	20240104	1419	7.54	20240806	1990	-23.32	20231108	1419	7.54	20240806	3.37	N	002700	500	355 억	1135329	N	N	0	N	N
116	20240809	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1528	15	2	0.99	170106841	111233	36.20	1518	1542	1518	1966	1060	1513	1529.28	1.60	5944	1547	1529	1518	1500	1489	1524	1495	355	453	500	1140	1	1	71047521	1086	101.87	1.30	12	0.16	15.00	1174.00	1990	20231108	-23.22	1419	20240806	7.68	1920	-20.42	20240104	1419	7.68	20240806	1990	-23.22	20231108	1419	7.68	20240806	3.37	N	002700	500	355 억	1135329	N	N	0	N	N
117	20240809	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1529	16	2	1.06	140285368	91771	29.87	1518	1542	1518	1966	1060	1513	1528.65	1.60	7811	1547	1529	1518	1500	1489	1524	1495	355	453	500	1140	1	1	71047521	1086	101.93	1.30	12	0.13	15.00	1174.00	1990	20231108	-23.17	1419	20240806	7.75	1920	-20.36	20240104	1419	7.75	20240806	1990	-23.17	20231108	1419	7.75	20240806	3.37	N	002700	500	355 억	1135329	N	N	0	N	N
118	20240809	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1531	18	2	1.19	127501929	83422	27.15	1518	1542	1518	1966	1060	1513	1528.40	1.60	7559	1547	1529	1518	1500	1489	1524	1495	355	453	500	1140	1	1	71047521	1088	102.07	1.30	12	0.12	15.00	1174.00	1990	20231108	-23.07	1419	20240806	7.89	1920	-20.26	20240104	1419	7.89	20240806	1990	-23.07	20231108	1419	7.89	20240806	3.37	N	002700	500	355 억	1135329	N	N	0	N	N
119	20240809	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1533	20	2	1.32	118404322	77479	25.22	1518	1542	1518	1966	1060	1513	1528.21	1.60	8205	1547	1529	1518	1500	1489	1524	1495	355	453	500	1140	1	1	71047521	1089	102.20	1.31	12	0.11	15.00	1174.00	1990	20231108	-22.96	1419	20240806	8.03	1920	-20.16	20240104	1419	8.03	20240806	1990	-22.96	20231108	1419	8.03	20240806	3.37	N	002700	500	355 억	1135329	N	N	0	N	N
120	20240809	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1526	13	2	0.86	67371820	44060	14.34	1518	1542	1518	1966	1060	1513	1529.09	1.60	5904	1547	1529	1518	1500	1489	1524	1495	355	453	500	1140	1	1	71047521	1084	101.73	1.30	12	0.06	15.00	1174.00	1990	20231108	-23.32	1419	20240806	7.54	1920	-20.52	20240104	1419	7.54	20240806	1990	-23.32	20231108	1419	7.54	20240806	3.37	N	002700	500	355 억	1135329	N	N	0	N	N
121	20240809	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1542	29	2	1.92	2969408	1955	0.64	1518	1542	1518	1966	1060	1513	1518.88	1.60	582	1547	1529	1518	1500	1489	1524	1495	355	453	500	1140	1	1	71047521	1096	102.80	1.31	12	0.00	15.00	1174.00	1990	20231108	-22.51	1419	20240806	8.67	1920	-19.69	20240104	1419	8.67	20240806	1990	-22.51	20231108	1419	8.67	20240806	3.37	N	002700	500	355 억	1135329	N	N	0	N	N
122	20240808	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1513	-31	5	-2.01	464584243	306687	72.08	1516	1536	1507	2005	1081	1544	1514.85	1.72	-62004	1604	1574	1538	1508	1472	1589	1523	355	461	500	1170	1	1	71047521	1075	100.87	1.29	12	0.43	15.00	1174.00	1990	20231108	-23.97	1419	20240806	6.62	1920	-21.20	20240104	1419	6.62	20240806	1990	-23.97	20231108	1419	6.62	20240806	3.48	N	002700	500	355 억	1219737	N	N	0	N	N
123	20240808	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1516	-28	5	-1.81	409634545	270350	63.54	1516	1536	1507	2005	1081	1544	1515.20	1.72	-59241	1604	1574	1538	1508	1472	1589	1523	355	461	500	1170	1	1	71047521	1077	101.07	1.29	12	0.38	15.00	1174.00	1990	20231108	-23.82	1419	20240806	6.84	1920	-21.04	20240104	1419	6.84	20240806	1990	-23.82	20231108	1419	6.84	20240806	3.48	N	002700	500	355 억	1219737	N	N	0	N	N
124	20240808	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1524	-20	5	-1.30	376307386	248418	58.39	1516	1536	1507	2005	1081	1544	1514.82	1.72	-53296	1604	1574	1538	1508	1472	1589	1523	355	461	500	1170	1	1	71047521	1083	101.60	1.30	12	0.35	15.00	1174.00	1990	20231108	-23.42	1419	20240806	7.40	1920	-20.62	20240104	1419	7.40	20240806	1990	-23.42	20231108	1419	7.40	20240806	3.48	N	002700	500	355 억	1219737	N	N	0	N	N
125	20240808	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1524	-20	5	-1.30	338535411	223650	52.56	1516	1536	1507	2005	1081	1544	1513.68	1.72	-47577	1604	1574	1538	1508	1472	1589	1523	355	461	500	1170	1	1	71047521	1083	101.60	1.30	12	0.31	15.00	1174.00	1990	20231108	-23.42	1419	20240806	7.40	1920	-20.62	20240104	1419	7.40	20240806	1990	-23.42	20231108	1419	7.40	20240806	3.48	N	002700	500	355 억	1219737	N	N	0	N	N
126	20240808	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1514	-30	5	-1.94	305417905	201873	47.45	1516	1536	1507	2005	1081	1544	1512.92	1.72	-51232	1604	1574	1538	1508	1472	1589	1523	355	461	500	1170	1	1	71047521	1076	100.93	1.29	12	0.28	15.00	1174.00	1990	20231108	-23.92	1419	20240806	6.69	1920	-21.15	20240104	1419	6.69	20240806	1990	-23.92	20231108	1419	6.69	20240806	3.48	N	002700	500	355 억	1219737	N	N	0	N	N
127	20240808	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1510	-34	5	-2.20	242756795	160504	37.72	1516	1536	1507	2005	1081	1544	1512.47	1.72	-51531	1604	1574	1538	1508	1472	1589	1523	355	461	500	1170	1	1	71047521	1073	100.67	1.29	12	0.23	15.00	1174.00	1990	20231108	-24.12	1419	20240806	6.41	1920	-21.35	20240104	1419	6.41	20240806	1990	-24.12	20231108	1419	6.41	20240806	3.48	N	002700	500	355 억	1219737	N	N	0	N	N
128	20240808	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1510	-34	5	-2.20	171989825	113579	26.69	1516	1536	1508	2005	1081	1544	1514.27	1.72	-53851	1604	1574	1538	1508	1472	1589	1523	355	461	500	1170	1	1	71047521	1073	100.67	1.29	12	0.16	15.00	1174.00	1990	20231108	-24.12	1419	20240806	6.41	1920	-21.35	20240104	1419	6.41	20240806	1990	-24.12	20231108	1419	6.41	20240806	3.48	N	002700	500	355 억	1219737	N	N	0	N	N
129	20240808	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1533	-11	5	-0.71	9083692	5990	1.41	1516	1536	1516	2005	1081	1544	1516.48	1.72	1747	1604	1574	1538	1508	1472	1589	1523	355	461	500	1170	1	1	71047521	1089	102.20	1.31	12	0.01	15.00	1174.00	1990	20231108	-22.96	1419	20240806	8.03	1920	-20.16	20240104	1419	8.03	20240806	1990	-22.96	20231108	1419	8.03	20240806	3.48	N	002700	500	355 억	1219737	N	N	0	N	N
130	20240807	160129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1544	31	2	2.05	652193078	422804	66.45	1510	1568	1502	1966	1060	1513	1542.54	1.55	124143	1605	1559	1489	1443	1373	1582	1466	355	453	500	1140	1	1	71047521	1097	102.93	1.32	12	0.60	15.00	1174.00	1990	20231108	-22.41	1419	20240806	8.81	1920	-19.58	20240104	1419	8.81	20240806	1990	-22.41	20231108	1419	8.81	20240806	3.47	N	002700	500	355 억	1103753	N	N	0	N	N
131	20240807	150130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1547	34	2	2.25	629869226	408345	64.18	1510	1568	1502	1966	1060	1513	1542.49	1.55	125583	1605	1559	1489	1443	1373	1582	1466	355	453	500	1140	1	1	71047521	1099	103.13	1.32	12	0.57	15.00	1174.00	1990	20231108	-22.26	1419	20240806	9.02	1920	-19.43	20240104	1419	9.02	20240806	1990	-22.26	20231108	1419	9.02	20240806	3.47	N	002700	500	355 억	1103753	N	N	0	N	N
132	20240807	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1555	42	2	2.78	563000176	365234	57.41	1510	1568	1502	1966	1060	1513	1541.48	1.55	131645	1605	1559	1489	1443	1373	1582	1466	355	453	500	1140	1	1	71047521	1105	103.67	1.32	12	0.51	15.00	1174.00	1990	20231108	-21.86	1419	20240806	9.58	1920	-19.01	20240104	1419	9.58	20240806	1990	-21.86	20231108	1419	9.58	20240806	3.47	N	002700	500	355 억	1103753	N	N	0	N	N
133	20240807	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1547	34	2	2.25	508482405	330086	51.88	1510	1568	1502	1966	1060	1513	1540.45	1.55	120930	1605	1559	1489	1443	1373	1582	1466	355	453	500	1140	1	1	71047521	1099	103.13	1.32	12	0.46	15.00	1174.00	1990	20231108	-22.26	1419	20240806	9.02	1920	-19.43	20240104	1419	9.02	20240806	1990	-22.26	20231108	1419	9.02	20240806	3.47	N	002700	500	355 억	1103753	N	N	0	N	N
134	20240807	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1551	38	2	2.51	475520873	308802	48.54	1510	1568	1502	1966	1060	1513	1539.89	1.55	115154	1605	1559	1489	1443	1373	1582	1466	355	453	500	1140	1	1	71047521	1102	103.40	1.32	12	0.43	15.00	1174.00	1990	20231108	-22.06	1419	20240806	9.30	1920	-19.22	20240104	1419	9.30	20240806	1990	-22.06	20231108	1419	9.30	20240806	3.47	N	002700	500	355 억	1103753	N	N	0	N	N
135	20240807	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1554	41	2	2.71	367769124	239633	37.66	1510	1557	1502	1966	1060	1513	1534.72	1.55	90205	1605	1559	1489	1443	1373	1582	1466	355	453	500	1140	1	1	71047521	1104	103.60	1.32	12	0.34	15.00	1174.00	1990	20231108	-21.91	1419	20240806	9.51	1920	-19.06	20240104	1419	9.51	20240806	1990	-21.91	20231108	1419	9.51	20240806	3.47	N	002700	500	355 억	1103753	N	N	0	N	N
136	20240807	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1544	31	2	2.05	169348694	111547	17.53	1510	1546	1502	1966	1060	1513	1518.18	1.55	39113	1605	1559	1489	1443	1373	1582	1466	355	453	500	1140	1	1	71047521	1097	102.93	1.32	12	0.16	15.00	1174.00	1990	20231108	-22.41	1419	20240806	8.81	1920	-19.58	20240104	1419	8.81	20240806	1990	-22.41	20231108	1419	8.81	20240806	3.47	N	002700	500	355 억	1103753	N	N	0	N	N
137	20240807	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1509	-4	5	-0.26	12188379	8072	1.27	1510	1510	1509	1966	1060	1513	1509.96	1.55	1490	1605	1559	1489	1443	1373	1582	1466	355	453	500	1140	1	1	71047521	1072	100.60	1.29	12	0.01	15.00	1174.00	1990	20231108	-24.17	1419	20240806	6.34	1920	-21.41	20240104	1419	6.34	20240806	1990	-24.17	20231108	1419	6.34	20240806	3.47	N	002700	500	355 억	1103753	N	N	0	N	N
138	20240806	160129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1513	32	2	2.16	944461928	630649	51.44	1419	1535	1419	1925	1037	1481	1497.67	1.46	57914	1705	1593	1509	1397	1313	1551	1355	355	444	500	1120	1	1	71047521	1075	100.87	1.29	12	0.89	15.00	1174.00	1990	20231108	-23.97	1419	20240806	6.62	1920	-21.20	20240104	1419	6.62	20240806	1990	-23.97	20231108	1419	6.62	20240806	3.52	N	002700	500	355 억	1036547	N	N	0	N	N
139	20240806	150130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1507	26	2	1.76	857517668	573095	46.74	1419	1535	1419	1925	1037	1481	1496.38	1.46	42119	1705	1593	1509	1397	1313	1551	1355	355	444	500	1120	1	1	71047521	1071	100.47	1.28	12	0.81	15.00	1174.00	1990	20231108	-24.27	1419	20240806	6.20	1920	-21.51	20240104	1419	6.20	20240806	1990	-24.27	20231108	1419	6.20	20240806	3.52	N	002700	500	355 억	1036547	N	N	0	N	N
140	20240806	140130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1510	29	2	1.96	795204845	531744	43.37	1419	1535	1419	1925	1037	1481	1495.55	1.46	20336	1705	1593	1509	1397	1313	1551	1355	355	444	500	1120	1	1	71047521	1073	100.67	1.29	12	0.75	15.00	1174.00	1990	20231108	-24.12	1419	20240806	6.41	1920	-21.35	20240104	1419	6.41	20240806	1990	-24.12	20231108	1419	6.41	20240806	3.52	N	002700	500	355 억	1036547	N	N	0	N	N
141	20240806	130130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1512	31	2	2.09	728335420	487422	39.76	1419	1535	1419	1925	1037	1481	1494.35	1.46	25348	1705	1593	1509	1397	1313	1551	1355	355	444	500	1120	1	1	71047521	1074	100.80	1.29	12	0.69	15.00	1174.00	1990	20231108	-24.02	1419	20240806	6.55	1920	-21.25	20240104	1419	6.55	20240806	1990	-24.02	20231108	1419	6.55	20240806	3.52	N	002700	500	355 억	1036547	N	N	0	N	N
142	20240806	120129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1502	21	2	1.42	680994470	455955	37.19	1419	1535	1419	1925	1037	1481	1493.64	1.46	9552	1705	1593	1509	1397	1313	1551	1355	355	444	500	1120	1	1	71047521	1067	100.13	1.28	12	0.64	15.00	1174.00	1990	20231108	-24.52	1419	20240806	5.85	1920	-21.77	20240104	1419	5.85	20240806	1990	-24.52	20231108	1419	5.85	20240806	3.52	N	002700	500	355 억	1036547	N	N	0	N	N
143	20240806	110130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1497	16	2	1.08	612214572	410127	33.45	1419	1535	1419	1925	1037	1481	1492.83	1.46	1018	1705	1593	1509	1397	1313	1551	1355	355	444	500	1120	1	1	71047521	1064	99.80	1.28	12	0.58	15.00	1174.00	1990	20231108	-24.77	1419	20240806	5.50	1920	-22.03	20240104	1419	5.50	20240806	1990	-24.77	20231108	1419	5.50	20240806	3.52	N	002700	500	355 억	1036547	N	N	0	N	N
144	20240806	100131	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1530	49	2	3.31	460719529	309647	25.26	1419	1535	1419	1925	1037	1481	1487.96	1.46	34529	1705	1593	1509	1397	1313	1551	1355	355	444	500	1120	1	1	71047521	1087	102.00	1.30	12	0.44	15.00	1174.00	1990	20231108	-23.12	1419	20240806	7.82	1920	-20.31	20240104	1419	7.82	20240806	1990	-23.12	20231108	1419	7.82	20240806	3.52	N	002700	500	355 억	1036547	N	N	0	N	N
145	20240806	090129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1474	-7	5	-0.47	106601667	74440	6.07	1419	1480	1419	1925	1037	1481	1429.92	1.46	14430	1705	1593	1509	1397	1313	1551	1355	355	444	500	1120	1	1	71047521	1047	98.27	1.26	12	0.10	15.00	1174.00	1990	20231108	-25.93	1419	20240806	3.88	1920	-23.23	20240104	1419	3.88	20240806	1990	-25.93	20231108	1419	3.88	20240806	3.52	N	002700	500	355 억	1036547	N	N	0	N	N
146	20240805	160129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1481	-130	5	-8.07	1838810311	1211384	295.23	1599	1621	1425	2090	1128	1611	1517.95	1.40	42801	1646	1628	1619	1601	1592	1624	1597	355	479	500	1220	1	1	71047521	1052	98.73	1.26	12	1.71	15.00	1174.00	1990	20231108	-25.58	1425	20240805	3.93	1920	-22.86	20240104	1425	3.93	20240805	1990	-25.58	20231108	1425	3.93	20240805	3.52	N	002700	500	355 억	993466	N	N	69	N	N
147	20240805	150130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1436	-175	5	-10.86	1622533759	1062577	258.96	1599	1621	1425	2090	1128	1611	1526.98	1.40	19347	1646	1628	1619	1601	1592	1624	1597	355	479	500	1220	1	1	71047521	1020	95.73	1.22	12	1.50	15.00	1174.00	1990	20231108	-27.84	1425	20240805	0.77	1920	-25.21	20240104	1425	0.77	20240805	1990	-27.84	20231108	1425	0.77	20240805	3.52	N	002700	500	355 억	993466	N	N	69	N	N
148	20240805	140129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1489	-122	5	-7.57	1248300752	807077	196.69	1599	1621	1481	2090	1128	1611	1546.69	1.40	34169	1646	1628	1619	1601	1592	1624	1597	355	479	500	1220	1	1	71047521	1058	99.27	1.27	12	1.14	15.00	1174.00	1990	20231108	-25.18	1481	20240805	0.54	1920	-22.45	20240104	1481	0.54	20240805	1990	-25.18	20231108	1481	0.54	20240805	3.52	N	002700	500	355 억	993466	N	N	69	N	N
149	20240805	130130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1506	-105	5	-6.52	1007692272	646286	157.51	1599	1621	1505	2090	1128	1611	1559.20	1.40	21987	1646	1628	1619	1601	1592	1624	1597	355	479	500	1220	1	1	71047521	1070	100.40	1.28	12	0.91	15.00	1174.00	1990	20231108	-24.32	1505	20240805	0.07	1920	-21.56	20240104	1505	0.07	20240805	1990	-24.32	20231108	1505	0.07	20240805	3.52	N	002700	500	355 억	993466	N	N	69	N	N
150	20240805	120129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1531	-80	5	-4.97	846195329	540501	131.73	1599	1621	1530	2090	1128	1611	1565.58	1.40	17439	1646	1628	1619	1601	1592	1624	1597	355	479	500	1220	1	1	71047521	1088	102.07	1.30	12	0.76	15.00	1174.00	1990	20231108	-23.07	1530	20240805	0.07	1920	-20.26	20240104	1530	0.07	20240805	1990	-23.07	20231108	1530	0.07	20240805	3.52	N	002700	500	355 억	993466	N	N	69	N	N
151	20240805	110132	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1545	-66	5	-4.10	630222474	400005	97.49	1599	1621	1530	2090	1128	1611	1575.54	1.40	-3235	1646	1628	1619	1601	1592	1624	1597	355	479	500	1220	1	1	71047521	1098	103.00	1.32	12	0.56	15.00	1174.00	1990	20231108	-22.36	1530	20240805	0.98	1920	-19.53	20240104	1530	0.98	20240805	1990	-22.36	20231108	1530	0.98	20240805	3.52	N	002700	500	355 억	993466	N	N	69	N	N
152	20240805	100130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1566	-45	5	-2.79	498290315	315056	76.78	1599	1621	1530	2090	1128	1611	1581.59	1.40	755	1646	1628	1619	1601	1592	1624	1597	355	479	500	1220	1	1	71047521	1113	104.40	1.33	12	0.44	15.00	1174.00	1990	20231108	-21.31	1530	20240805	2.35	1920	-18.44	20240104	1530	2.35	20240805	1990	-21.31	20231108	1530	2.35	20240805	3.52	N	002700	500	355 억	993466	N	N	69	N	N
153	20240805	090129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1600	-11	5	-0.68	38664990	24193	5.90	1599	1618	1593	2090	1128	1611	1598.19	1.40	-333	1646	1628	1619	1601	1592	1624	1597	355	479	500	1220	1	1	71047521	1137	106.67	1.36	12	0.03	15.00	1174.00	1990	20231108	-19.60	1593	20240805	0.44	1920	-16.67	20240104	1593	0.44	20240805	1990	-19.60	20231108	1593	0.44	20240805	3.52	N	002700	500	355 억	993466	N	N	69	N	N
154	20240802	160129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1611	-26	5	-1.59	646622114	400265	172.91	1630	1637	1610	2125	1146	1637	1615.50	1.44	-32844	1665	1650	1641	1626	1617	1649	1625	355	488	500	1240	1	1	71047521	1145	107.40	1.37	12	0.56	15.00	1174.00	1990	20231108	-19.05	1610	20240802	0.06	1920	-16.09	20240104	1610	0.06	20240802	1990	-19.05	20231108	1610	0.06	20240802	3.49	N	002700	500	355 억	1025785	N	N	69	N	N
155	20240802	150128	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1613	-24	5	-1.47	614588937	380390	164.32	1630	1637	1610	2125	1146	1637	1615.68	1.44	-33745	1665	1650	1641	1626	1617	1649	1625	355	488	500	1240	1	1	71047521	1146	107.53	1.37	12	0.54	15.00	1174.00	1990	20231108	-18.94	1610	20240802	0.19	1920	-15.99	20240104	1610	0.19	20240802	1990	-18.94	20231108	1610	0.19	20240802	3.49	N	002700	500	355 억	1025785	N	N	0	N	N
156	20240802	140128	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1615	-22	5	-1.34	535068474	331114	143.03	1630	1637	1610	2125	1146	1637	1615.96	1.44	-35089	1665	1650	1641	1626	1617	1649	1625	355	488	500	1240	1	1	71047521	1147	107.67	1.38	12	0.47	15.00	1174.00	1990	20231108	-18.84	1610	20240802	0.31	1920	-15.89	20240104	1610	0.31	20240802	1990	-18.84	20231108	1610	0.31	20240802	3.49	N	002700	500	355 억	1025785	N	N	0	N	N
157	20240802	130128	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1613	-24	5	-1.47	492950798	305003	131.75	1630	1637	1610	2125	1146	1637	1616.22	1.44	-35089	1665	1650	1641	1626	1617	1649	1625	355	488	500	1240	1	1	71047521	1146	107.53	1.37	12	0.43	15.00	1174.00	1990	20231108	-18.94	1610	20240802	0.19	1920	-15.99	20240104	1610	0.19	20240802	1990	-18.94	20231108	1610	0.19	20240802	3.49	N	002700	500	355 억	1025785	N	N	0	N	N
158	20240802	120130	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1612	-25	5	-1.53	368689585	227883	98.44	1630	1637	1610	2125	1146	1637	1617.89	1.44	-35073	1665	1650	1641	1626	1617	1649	1625	355	488	500	1240	1	1	71047521	1145	107.47	1.37	12	0.32	15.00	1174.00	1990	20231108	-18.99	1610	20240802	0.12	1920	-16.04	20240104	1610	0.12	20240802	1990	-18.99	20231108	1610	0.12	20240802	3.49	N	002700	500	355 억	1025785	N	N	0	N	N
159	20240802	110129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1616	-21	5	-1.28	309229041	191010	82.51	1630	1637	1610	2125	1146	1637	1618.92	1.44	-35073	1665	1650	1641	1626	1617	1649	1625	355	488	500	1240	1	1	71047521	1148	107.73	1.38	12	0.27	15.00	1174.00	1990	20231108	-18.79	1610	20240802	0.37	1920	-15.83	20240104	1610	0.37	20240802	1990	-18.79	20231108	1610	0.37	20240802	3.49	N	002700	500	355 억	1025785	N	N	0	N	N
160	20240802	100128	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1616	-21	5	-1.28	229024489	141382	61.07	1630	1637	1610	2125	1146	1637	1619.90	1.44	-35056	1665	1650	1641	1626	1617	1649	1625	355	488	500	1240	1	1	71047521	1148	107.73	1.38	12	0.20	15.00	1174.00	1990	20231108	-18.79	1610	20240802	0.37	1920	-15.83	20240104	1610	0.37	20240802	1990	-18.79	20231108	1610	0.37	20240802	3.49	N	002700	500	355 억	1025785	N	N	0	N	N
161	20240802	090129	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	1622	-15	5	-0.92	42527820	26234	11.33	1630	1633	1610	2125	1146	1637	1621.10	1.44	-3919	1665	1650	1641	1626	1617	1649	1625	355	488	500	1240	1	1	71047521	1152	108.13	1.38	12	0.04	15.00	1174.00	1990	20231108	-18.49	1610	20240802	0.75	1920	-15.52	20240104	1610	0.75	20240802	1990	-18.49	20231108	1610	0.75	20240802	3.49	N	002700	500	355 억	1025785	N	N	0	N	N
162	20240801	160128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1637	3	2	0.18	368663805	224926	26.36	1637	1656	1632	2120	1144	1634	1639.05	1.43	9526	1724	1679	1650	1605	1576	1701	1627	355	486	500	1240	1	1	71047521	1163	109.13	1.39	12	0.32	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	1015983	N	N	384	N	N
163	20240801	150129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1635	1	2	0.06	354700728	216388	25.36	1637	1656	1632	2120	1144	1634	1639.19	1.43	9603	1724	1679	1650	1605	1576	1701	1627	355	486	500	1240	1	1	71047521	1162	109.00	1.39	12	0.30	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	3.47	N	002700	500	355 억	1015983	N	N	384	N	N
164	20240801	140129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1636	2	2	0.12	324143195	197700	23.17	1637	1656	1632	2120	1144	1634	1639.57	1.43	11914	1724	1679	1650	1605	1576	1701	1627	355	486	500	1240	1	1	71047521	1162	109.07	1.39	12	0.28	15.00	1174.00	1990	20231108	-17.79	1621	20240725	0.93	1920	-14.79	20240104	1621	0.93	20240725	1990	-17.79	20231108	1621	0.93	20240725	3.47	N	002700	500	355 억	1015983	N	N	384	N	N
165	20240801	130128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1638	4	2	0.24	310268005	189222	22.17	1637	1656	1632	2120	1144	1634	1639.70	1.43	11926	1724	1679	1650	1605	1576	1701	1627	355	486	500	1240	1	1	71047521	1164	109.20	1.40	12	0.27	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	1015983	N	N	384	N	N
166	20240801	120127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1640	6	2	0.37	262119940	159776	18.72	1637	1656	1633	2120	1144	1634	1640.55	1.43	7949	1724	1679	1650	1605	1576	1701	1627	355	486	500	1240	1	1	71047521	1165	109.33	1.40	12	0.22	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	3.47	N	002700	500	355 억	1015983	N	N	384	N	N
167	20240801	110129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1635	1	2	0.06	212478440	129425	15.17	1637	1656	1634	2120	1144	1634	1641.71	1.43	6872	1724	1679	1650	1605	1576	1701	1627	355	486	500	1240	1	1	71047521	1162	109.00	1.39	12	0.18	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	3.47	N	002700	500	355 억	1015983	N	N	384	N	N
168	20240801	100129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1645	11	2	0.67	119336217	72591	8.51	1637	1656	1637	2120	1144	1634	1643.95	1.43	7713	1724	1679	1650	1605	1576	1701	1627	355	486	500	1240	1	1	71047521	1169	109.67	1.40	12	0.10	15.00	1174.00	1990	20231108	-17.34	1621	20240725	1.48	1920	-14.32	20240104	1621	1.48	20240725	1990	-17.34	20231108	1621	1.48	20240725	3.47	N	002700	500	355 억	1015983	N	N	384	N	N
169	20240801	090128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1637	3	2	0.18	11885018	7260	0.85	1637	1640	1637	2120	1144	1634	1637.05	1.43	-3584	1724	1679	1650	1605	1576	1701	1627	355	486	500	1240	1	1	71047521	1163	109.13	1.39	12	0.01	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	1015983	N	N	384	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History