KissMeData/002700/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230630	160132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1877	19	2	1.02	1039582206	556714	75.32	1858	1894	1830	2415	1301	1858	1867.34	1.19	0	7936	1895	1876	1867	1848	1839	1872	1844	355	557	500	1410	1	1	71047521	1334	125.13	1.61	12	0.78	15.00	1169.00	2430	20220704	-22.76	1630	20221013	15.15	2240	-16.21	20230516	1830	2.57	20230630	2430	-22.76	20220704	1630	15.15	20221013	5.19	N	002700	500	355 억	842197	N	N	6	N	N
3	20230630	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	22	2	1.18	985790027	528093	71.45	1858	1894	1830	2415	1301	1858	1866.70	1.19	0	7372	1895	1876	1867	1848	1839	1872	1844	355	557	500	1410	1	1	71047521	1336	125.33	1.61	12	0.74	15.00	1169.00	2430	20220704	-22.63	1630	20221013	15.34	2240	-16.07	20230516	1830	2.73	20230630	2430	-22.63	20220704	1630	15.34	20221013	5.19	N	002700	500	355 억	842197	N	N	6	N	N
4	20230630	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1877	19	2	1.02	905431738	485313	65.66	1858	1894	1830	2415	1301	1858	1865.67	1.19	0	6412	1895	1876	1867	1848	1839	1872	1844	355	557	500	1410	1	1	71047521	1334	125.13	1.61	12	0.68	15.00	1169.00	2430	20220704	-22.76	1630	20221013	15.15	2240	-16.21	20230516	1830	2.57	20230630	2430	-22.76	20220704	1630	15.15	20221013	5.19	N	002700	500	355 억	842197	N	N	6	N	N
5	20230630	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	27	2	1.45	812931209	436082	59.00	1858	1894	1830	2415	1301	1858	1864.17	1.19	0	7651	1895	1876	1867	1848	1839	1872	1844	355	557	500	1410	1	1	71047521	1339	125.67	1.61	12	0.61	15.00	1169.00	2430	20220704	-22.43	1630	20221013	15.64	2240	-15.85	20230516	1830	3.01	20230630	2430	-22.43	20220704	1630	15.64	20221013	5.19	N	002700	500	355 억	842197	N	N	6	N	N
6	20230630	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1888	30	2	1.61	696073610	373922	50.59	1858	1894	1830	2415	1301	1858	1861.55	1.19	0	5340	1895	1876	1867	1848	1839	1872	1844	355	557	500	1410	1	1	71047521	1341	125.87	1.62	12	0.53	15.00	1169.00	2430	20220704	-22.30	1630	20221013	15.83	2240	-15.71	20230516	1830	3.17	20230630	2430	-22.30	20220704	1630	15.83	20221013	5.19	N	002700	500	355 억	842197	N	N	6	N	N
7	20230630	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1862	4	2	0.22	462773606	250000	33.82	1858	1869	1830	2415	1301	1858	1851.09	1.19	0	5861	1895	1876	1867	1848	1839	1872	1844	355	557	500	1410	1	1	71047521	1323	124.13	1.59	12	0.35	15.00	1169.00	2430	20220704	-23.37	1630	20221013	14.23	2240	-16.88	20230516	1830	1.75	20230630	2430	-23.37	20220704	1630	14.23	20221013	5.19	N	002700	500	355 억	842197	N	N	6	N	N
8	20230630	100132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1845	-13	5	-0.70	280842586	151516	20.50	1858	1869	1830	2415	1301	1858	1853.55	1.19	0	-2201	1895	1876	1867	1848	1839	1872	1844	355	557	500	1410	1	1	71047521	1311	123.00	1.58	12	0.21	15.00	1169.00	2430	20220704	-24.07	1630	20221013	13.19	2240	-17.63	20230516	1830	0.82	20230630	2430	-24.07	20220704	1630	13.19	20221013	5.19	N	002700	500	355 억	842197	N	N	6	N	N
9	20230630	090133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1856	-2	5	-0.11	16405892	8830	1.19	1858	1859	1856	2415	1301	1858	1857.97	1.19	0	0	1895	1876	1867	1848	1839	1872	1844	355	557	500	1410	1	1	71047521	1319	123.73	1.59	12	0.01	15.00	1169.00	2430	20220704	-23.62	1630	20221013	13.87	2240	-17.14	20230516	1835	1.14	20230103	2430	-23.62	20220704	1630	13.87	20221013	5.19	N	002700	500	355 억	842197	N	N	6	N	N
10	20230629	160133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1858	-29	5	-1.54	1372016755	733369	151.53	1885	1886	1858	2450	1321	1887	1870.89	1.27	0	-51043	1917	1901	1893	1877	1869	1898	1874	355	564	500	1430	1	1	71047521	1320	123.87	1.59	12	1.03	15.00	1169.00	2430	20220704	-23.54	1630	20221013	13.99	2240	-17.05	20230516	1835	1.25	20230103	2430	-23.54	20220704	1630	13.99	20221013	5.25	N	002700	500	355 억	904035	N	N	6	N	N
11	20230629	150131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1862	-25	5	-1.32	1201815583	641876	132.62	1885	1886	1861	2450	1321	1887	1872.35	1.27	0	-49632	1917	1901	1893	1877	1869	1898	1874	355	564	500	1430	1	1	71047521	1323	124.13	1.59	12	0.90	15.00	1169.00	2430	20220704	-23.37	1630	20221013	14.23	2240	-16.88	20230516	1835	1.47	20230103	2430	-23.37	20220704	1630	14.23	20221013	5.25	N	002700	500	355 억	904035	N	N	1	N	N
12	20230629	140131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1866	-21	5	-1.11	1072254285	572347	118.26	1885	1886	1862	2450	1321	1887	1873.43	1.27	0	-42405	1917	1901	1893	1877	1869	1898	1874	355	564	500	1430	1	1	71047521	1326	124.40	1.60	12	0.81	15.00	1169.00	2430	20220704	-23.21	1630	20221013	14.48	2240	-16.70	20230516	1835	1.69	20230103	2430	-23.21	20220704	1630	14.48	20221013	5.25	N	002700	500	355 억	904035	N	N	1	N	N
13	20230629	130131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1864	-23	5	-1.22	1014086544	541166	111.81	1885	1886	1862	2450	1321	1887	1873.89	1.27	0	-41000	1917	1901	1893	1877	1869	1898	1874	355	564	500	1430	1	1	71047521	1324	124.27	1.59	12	0.76	15.00	1169.00	2430	20220704	-23.29	1630	20221013	14.36	2240	-16.79	20230516	1835	1.58	20230103	2430	-23.29	20220704	1630	14.36	20221013	5.25	N	002700	500	355 억	904035	N	N	1	N	N
14	20230629	120132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1870	-17	5	-0.90	804281969	428645	88.57	1885	1886	1869	2450	1321	1887	1876.34	1.27	0	-33808	1917	1901	1893	1877	1869	1898	1874	355	564	500	1430	1	1	71047521	1329	124.67	1.60	12	0.60	15.00	1169.00	2430	20220704	-23.05	1630	20221013	14.72	2240	-16.52	20230516	1835	1.91	20230103	2430	-23.05	20220704	1630	14.72	20221013	5.25	N	002700	500	355 억	904035	N	N	1	N	N
15	20230629	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	-14	5	-0.74	560710932	298448	61.66	1885	1886	1873	2450	1321	1887	1878.76	1.27	0	-12179	1917	1901	1893	1877	1869	1898	1874	355	564	500	1430	1	1	71047521	1331	124.87	1.60	12	0.42	15.00	1169.00	2430	20220704	-22.92	1630	20221013	14.91	2240	-16.38	20230516	1835	2.07	20230103	2430	-22.92	20220704	1630	14.91	20221013	5.25	N	002700	500	355 억	904035	N	N	1	N	N
16	20230629	100131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	-3	5	-0.16	234999989	124846	25.80	1885	1886	1879	2450	1321	1887	1882.32	1.27	0	-8060	1917	1901	1893	1877	1869	1898	1874	355	564	500	1430	1	1	71047521	1339	125.60	1.61	12	0.18	15.00	1169.00	2430	20220704	-22.47	1630	20221013	15.58	2240	-15.89	20230516	1835	2.67	20230103	2430	-22.47	20220704	1630	15.58	20221013	5.25	N	002700	500	355 억	904035	N	N	1	N	N
17	20230629	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	-2	5	-0.11	19025325	10093	2.09	1885	1886	1885	2450	1321	1887	1885.00	1.27	0	-2540	1917	1901	1893	1877	1869	1898	1874	355	564	500	1430	1	1	71047521	1339	125.67	1.61	12	0.01	15.00	1169.00	2430	20220704	-22.43	1630	20221013	15.64	2240	-15.85	20230516	1835	2.72	20230103	2430	-22.43	20220704	1630	15.64	20221013	5.25	N	002700	500	355 억	904035	N	N	1	N	N
18	20230628	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	-16	5	-0.84	904388762	477898	108.02	1903	1909	1885	2470	1333	1903	1892.43	1.30	0	-23820	1932	1917	1906	1891	1880	1925	1899	355	568	500	1440	1	1	71047521	1341	125.80	1.61	12	0.67	15.00	1169.00	2430	20220704	-22.35	1630	20221013	15.77	2240	-15.76	20230516	1835	2.83	20230103	2430	-22.35	20220704	1630	15.77	20221013	5.28	N	002700	500	355 억	920155	N	N	1	N	N
19	20230628	150131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	-18	5	-0.95	852729567	450522	101.83	1903	1909	1885	2470	1333	1903	1892.76	1.30	0	-23177	1932	1917	1906	1891	1880	1925	1899	355	568	500	1440	1	1	71047521	1339	125.67	1.61	12	0.63	15.00	1169.00	2430	20220704	-22.43	1630	20221013	15.64	2240	-15.85	20230516	1835	2.72	20230103	2430	-22.43	20220704	1630	15.64	20221013	5.28	N	002700	500	355 억	920155	N	N	4	N	N
20	20230628	140131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	-16	5	-0.84	725235129	383024	86.58	1903	1909	1885	2470	1333	1903	1893.45	1.30	0	-19962	1932	1917	1906	1891	1880	1925	1899	355	568	500	1440	1	1	71047521	1341	125.80	1.61	12	0.54	15.00	1169.00	2430	20220704	-22.35	1630	20221013	15.77	2240	-15.76	20230516	1835	2.83	20230103	2430	-22.35	20220704	1630	15.77	20221013	5.28	N	002700	500	355 억	920155	N	N	4	N	N
21	20230628	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1890	-13	5	-0.68	646547783	341345	77.16	1903	1909	1885	2470	1333	1903	1894.12	1.30	0	-19683	1932	1917	1906	1891	1880	1925	1899	355	568	500	1440	1	1	71047521	1343	126.00	1.62	12	0.48	15.00	1169.00	2430	20220704	-22.22	1630	20221013	15.95	2240	-15.62	20230516	1835	3.00	20230103	2430	-22.22	20220704	1630	15.95	20221013	5.28	N	002700	500	355 억	920155	N	N	4	N	N
22	20230628	120125	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	-6	5	-0.32	585603611	309101	69.87	1903	1909	1885	2470	1333	1903	1894.54	1.30	0	-14858	1932	1917	1906	1891	1880	1925	1899	355	568	500	1440	1	1	71047521	1348	126.47	1.62	12	0.44	15.00	1169.00	2430	20220704	-21.93	1630	20221013	16.38	2240	-15.31	20230516	1835	3.38	20230103	2430	-21.93	20220704	1630	16.38	20221013	5.28	N	002700	500	355 억	920155	N	N	4	N	N
23	20230628	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1886	-17	5	-0.89	540910224	285439	64.52	1903	1909	1885	2470	1333	1903	1895.01	1.30	0	-9116	1932	1917	1906	1891	1880	1925	1899	355	568	500	1440	1	1	71047521	1340	125.73	1.61	12	0.40	15.00	1169.00	2430	20220704	-22.39	1630	20221013	15.71	2240	-15.80	20230516	1835	2.78	20230103	2430	-22.39	20220704	1630	15.71	20221013	5.28	N	002700	500	355 억	920155	N	N	4	N	N
24	20230628	100131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	-3	5	-0.16	202921942	106829	24.15	1903	1909	1896	2470	1333	1903	1899.50	1.30	0	4117	1932	1917	1906	1891	1880	1925	1899	355	568	500	1440	1	1	71047521	1350	126.67	1.63	12	0.15	15.00	1169.00	2430	20220704	-21.81	1630	20221013	16.56	2240	-15.18	20230516	1835	3.54	20230103	2430	-21.81	20220704	1630	16.56	20221013	5.28	N	002700	500	355 억	920155	N	N	4	N	N
25	20230628	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1905	2	2	0.11	3058488	1607	0.36	1903	1905	1903	2470	1333	1903	1903.23	1.30	0	-21	1932	1917	1906	1891	1880	1925	1899	355	568	500	1440	1	1	71047521	1353	127.00	1.63	12	0.00	15.00	1169.00	2430	20220704	-21.60	1630	20221013	16.87	2240	-14.96	20230516	1835	3.81	20230103	2430	-21.60	20220704	1630	16.87	20221013	5.28	N	002700	500	355 억	920155	N	N	4	N	N
26	20230627	160132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	8	2	0.42	827246323	433201	77.02	1895	1921	1895	2460	1327	1895	1909.65	1.31	0	-22057	1921	1907	1889	1875	1857	1911	1879	355	566	500	1440	1	1	71047521	1352	126.87	1.63	12	0.61	15.00	1169.00	2430	20220704	-21.69	1630	20221013	16.75	2240	-15.04	20230516	1835	3.71	20230103	2430	-21.69	20220704	1630	16.75	20221013	5.40	N	002700	500	355 억	933130	N	N	4	N	N
27	20230627	150132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	9	2	0.47	774673463	405577	72.11	1895	1921	1895	2460	1327	1895	1910.08	1.31	0	-21655	1921	1907	1889	1875	1857	1911	1879	355	566	500	1440	1	1	71047521	1353	126.93	1.63	12	0.57	15.00	1169.00	2430	20220704	-21.65	1630	20221013	16.81	2240	-15.00	20230516	1835	3.76	20230103	2430	-21.65	20220704	1630	16.81	20221013	5.40	N	002700	500	355 억	933130	N	N	25	N	N
28	20230627	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1906	11	2	0.58	688020717	360055	64.02	1895	1921	1895	2460	1327	1895	1910.90	1.31	0	-20703	1921	1907	1889	1875	1857	1911	1879	355	566	500	1440	1	1	71047521	1354	127.07	1.63	12	0.51	15.00	1169.00	2430	20220704	-21.56	1630	20221013	16.93	2240	-14.91	20230516	1835	3.87	20230103	2430	-21.56	20220704	1630	16.93	20221013	5.40	N	002700	500	355 억	933130	N	N	25	N	N
29	20230627	130132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	9	2	0.47	632977616	331187	58.88	1895	1921	1895	2460	1327	1895	1911.27	1.31	0	-20445	1921	1907	1889	1875	1857	1911	1879	355	566	500	1440	1	1	71047521	1353	126.93	1.63	12	0.47	15.00	1169.00	2430	20220704	-21.65	1630	20221013	16.81	2240	-15.00	20230516	1835	3.76	20230103	2430	-21.65	20220704	1630	16.81	20221013	5.40	N	002700	500	355 억	933130	N	N	25	N	N
30	20230627	120133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	5	2	0.26	602259188	315031	56.01	1895	1921	1895	2460	1327	1895	1911.78	1.31	0	-19709	1921	1907	1889	1875	1857	1911	1879	355	566	500	1440	1	1	71047521	1350	126.67	1.63	12	0.44	15.00	1169.00	2430	20220704	-21.81	1630	20221013	16.56	2240	-15.18	20230516	1835	3.54	20230103	2430	-21.81	20220704	1630	16.56	20221013	5.40	N	002700	500	355 억	933130	N	N	25	N	N
31	20230627	110132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1911	16	2	0.84	501415171	262057	46.59	1895	1921	1895	2460	1327	1895	1913.43	1.31	0	-23268	1921	1907	1889	1875	1857	1911	1879	355	566	500	1440	1	1	71047521	1358	127.40	1.63	12	0.37	15.00	1169.00	2430	20220704	-21.36	1630	20221013	17.24	2240	-14.69	20230516	1835	4.14	20230103	2430	-21.36	20220704	1630	17.24	20221013	5.40	N	002700	500	355 억	933130	N	N	25	N	N
32	20230627	100130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1912	17	2	0.90	366816101	191639	34.07	1895	1921	1895	2460	1327	1895	1914.16	1.31	0	-16263	1921	1907	1889	1875	1857	1911	1879	355	566	500	1440	1	1	71047521	1358	127.47	1.64	12	0.27	15.00	1169.00	2430	20220704	-21.32	1630	20221013	17.30	2240	-14.64	20230516	1835	4.20	20230103	2430	-21.32	20220704	1630	17.30	20221013	5.40	N	002700	500	355 억	933130	N	N	25	N	N
33	20230627	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1897	2	2	0.11	5895846	3111	0.55	1895	1897	1895	2460	1327	1895	1895.20	1.31	0	-116	1921	1907	1889	1875	1857	1911	1879	355	566	500	1440	1	1	71047521	1348	126.47	1.62	12	0.00	15.00	1169.00	2430	20220704	-21.93	1630	20221013	16.38	2240	-15.31	20230516	1835	3.38	20230103	2430	-21.93	20220704	1630	16.38	20221013	5.40	N	002700	500	355 억	933130	N	N	25	N	N
34	20230626	160131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	-3	5	-0.16	1058715337	560408	64.06	1895	1903	1871	2465	1329	1898	1889.16	1.30	0	4604	1945	1921	1908	1884	1871	1915	1878	355	568	500	1440	1	1	71047521	1346	126.33	1.62	12	0.79	15.00	1169.00	2430	20220704	-22.02	1630	20221013	16.26	2240	-15.40	20230516	1835	3.27	20230103	2430	-22.02	20220704	1630	16.26	20221013	5.39	N	002700	500	355 억	925015	N	N	25	N	N
35	20230626	150131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	-3	5	-0.16	967410695	512229	58.55	1895	1903	1871	2465	1329	1898	1888.62	1.30	0	4780	1945	1921	1908	1884	1871	1915	1878	355	568	500	1440	1	1	71047521	1346	126.33	1.62	12	0.72	15.00	1169.00	2430	20220704	-22.02	1630	20221013	16.26	2240	-15.40	20230516	1835	3.27	20230103	2430	-22.02	20220704	1630	16.26	20221013	5.39	N	002700	500	355 억	925015	N	N	103	N	N
36	20230626	140132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1899	1	2	0.05	853060111	451973	51.66	1895	1903	1871	2465	1329	1898	1887.41	1.30	0	8248	1945	1921	1908	1884	1871	1915	1878	355	568	500	1440	1	1	71047521	1349	126.60	1.62	12	0.64	15.00	1169.00	2430	20220704	-21.85	1630	20221013	16.50	2240	-15.22	20230516	1835	3.49	20230103	2430	-21.85	20220704	1630	16.50	20221013	5.39	N	002700	500	355 억	925015	N	N	103	N	N
37	20230626	130131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	2	2	0.11	783402627	415307	47.47	1895	1903	1871	2465	1329	1898	1886.31	1.30	0	17380	1945	1921	1908	1884	1871	1915	1878	355	568	500	1440	1	1	71047521	1350	126.67	1.63	12	0.58	15.00	1169.00	2430	20220704	-21.81	1630	20221013	16.56	2240	-15.18	20230516	1835	3.54	20230103	2430	-21.81	20220704	1630	16.56	20221013	5.39	N	002700	500	355 억	925015	N	N	103	N	N
38	20230626	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1898	0	3	0.00	714119370	378828	43.30	1895	1903	1871	2465	1329	1898	1885.07	1.30	0	20853	1945	1921	1908	1884	1871	1915	1878	355	568	500	1440	1	1	71047521	1348	126.53	1.62	12	0.53	15.00	1169.00	2430	20220704	-21.89	1630	20221013	16.44	2240	-15.27	20230516	1835	3.43	20230103	2430	-21.89	20220704	1630	16.44	20221013	5.39	N	002700	500	355 억	925015	N	N	103	N	N
39	20230626	110131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	2	2	0.11	650734223	345471	39.49	1895	1903	1871	2465	1329	1898	1883.60	1.30	0	22739	1945	1921	1908	1884	1871	1915	1878	355	568	500	1440	1	1	71047521	1350	126.67	1.63	12	0.49	15.00	1169.00	2430	20220704	-21.81	1630	20221013	16.56	2240	-15.18	20230516	1835	3.54	20230103	2430	-21.81	20220704	1630	16.56	20221013	5.39	N	002700	500	355 억	925015	N	N	103	N	N
40	20230626	100131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1886	-12	5	-0.63	503946251	267942	30.63	1895	1896	1871	2465	1329	1898	1880.78	1.30	0	18670	1945	1921	1908	1884	1871	1915	1878	355	568	500	1440	1	1	71047521	1340	125.73	1.61	12	0.38	15.00	1169.00	2430	20220704	-22.39	1630	20221013	15.71	2240	-15.80	20230516	1835	2.78	20230103	2430	-22.39	20220704	1630	15.71	20221013	5.39	N	002700	500	355 억	925015	N	N	103	N	N
41	20230626	090131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	-3	5	-0.16	17050155	8998	1.03	1895	1896	1894	2465	1329	1898	1894.78	1.30	0	-2415	1945	1921	1908	1884	1871	1915	1878	355	568	500	1440	1	1	71047521	1346	126.33	1.62	12	0.01	15.00	1169.00	2430	20220704	-22.02	1630	20221013	16.26	2240	-15.40	20230516	1835	3.27	20230103	2430	-22.02	20220704	1630	16.26	20221013	5.39	N	002700	500	355 억	925015	N	N	103	N	N
42	20230623	151450	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1899	-32	5	-1.66	1566857969	823251	102.47	1932	1932	1895	2510	1352	1931	1903.26	1.23	0	54059	1978	1954	1936	1912	1894	1966	1924	355	579	500	1460	1	1	71047521	1349	126.60	1.62	12	1.16	15.00	1169.00	2430	20220704	-21.85	1630	20221013	16.50	2240	-15.22	20230516	1835	3.49	20230103	2430	-21.85	20220704	1630	16.50	20221013	5.35	N	002700	500	355 억	871744	N	N	2	N	N
43	20230623	140124	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1896	-35	5	-1.81	1306135005	685834	85.37	1932	1932	1895	2510	1352	1931	1904.45	1.23	0	58682	1978	1954	1936	1912	1894	1966	1924	355	579	500	1460	1	1	71047521	1347	126.40	1.62	12	0.97	15.00	1169.00	2430	20220704	-21.98	1630	20221013	16.32	2240	-15.36	20230516	1835	3.32	20230103	2430	-21.98	20220704	1630	16.32	20221013	5.35	N	002700	500	355 억	871744	N	N	2	N	N
44	20230622	160940	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1931	-3	5	-0.16	1528150778	791105	61.57	1923	1960	1918	2510	1354	1934	1931.67	1.23	0	6363	1992	1962	1946	1916	1900	1955	1909	355	578	500	1460	1	1	71047521	1372	128.73	1.65	12	1.11	15.00	1169.00	2430	20220704	-20.53	1630	20221013	18.47	2240	-13.79	20230516	1835	5.23	20230103	2430	-20.53	20220704	1630	18.47	20221013	5.47	N	002700	500	355 억	871759	N	N	2	N	N
45	20230622	150947	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1925	-9	5	-0.47	1473343938	762726	59.36	1923	1960	1918	2510	1354	1934	1931.68	1.23	0	6905	1992	1962	1946	1916	1900	1955	1909	355	578	500	1460	1	1	71047521	1368	128.33	1.65	12	1.07	15.00	1169.00	2430	20220704	-20.78	1630	20221013	18.10	2240	-14.06	20230516	1835	4.90	20230103	2430	-20.78	20220704	1630	18.10	20221013	5.47	N	002700	500	355 억	871759	N	N	1177	N	N
46	20230622	140741	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1922	-12	5	-0.62	1201056523	620973	48.33	1923	1960	1919	2510	1354	1934	1934.15	1.23	0	7976	1992	1962	1946	1916	1900	1955	1909	355	578	500	1460	1	1	71047521	1366	128.13	1.64	12	0.87	15.00	1169.00	2430	20220704	-20.91	1630	20221013	17.91	2240	-14.20	20230516	1835	4.74	20230103	2430	-20.91	20220704	1630	17.91	20221013	5.47	N	002700	500	355 억	871759	N	N	1177	N	N
47	20230622	130719	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1930	-4	5	-0.21	1031003395	532506	41.45	1923	1960	1919	2510	1354	1934	1936.14	1.23	0	12978	1992	1962	1946	1916	1900	1955	1909	355	578	500	1460	1	1	71047521	1371	128.67	1.65	12	0.75	15.00	1169.00	2430	20220704	-20.58	1630	20221013	18.40	2240	-13.84	20230516	1835	5.18	20230103	2430	-20.58	20220704	1630	18.40	20221013	5.47	N	002700	500	355 억	871759	N	N	1177	N	N
48	20230622	120443	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1935	1	2	0.05	830302229	428623	33.36	1923	1960	1919	2510	1354	1934	1937.14	1.23	0	17433	1992	1962	1946	1916	1900	1955	1909	355	578	500	1460	1	1	71047521	1375	129.00	1.66	12	0.60	15.00	1169.00	2430	20220704	-20.37	1630	20221013	18.71	2240	-13.62	20230516	1835	5.45	20230103	2430	-20.37	20220704	1630	18.71	20221013	5.47	N	002700	500	355 억	871759	N	N	1177	N	N
49	20230622	110825	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1937	3	2	0.16	709273296	366116	28.50	1923	1960	1919	2510	1354	1934	1937.29	1.23	0	17433	1992	1962	1946	1916	1900	1955	1909	355	578	500	1460	1	1	71047521	1376	129.13	1.66	12	0.52	15.00	1169.00	2430	20220704	-20.29	1630	20221013	18.83	2240	-13.53	20230516	1835	5.56	20230103	2430	-20.29	20220704	1630	18.83	20221013	5.47	N	002700	500	355 억	871759	N	N	1177	N	N
50	20230622	100626	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1943	9	2	0.47	588324536	303744	23.64	1923	1960	1919	2510	1354	1934	1936.91	1.23	0	17433	1992	1962	1946	1916	1900	1955	1909	355	578	500	1460	1	1	71047521	1380	129.53	1.66	12	0.43	15.00	1169.00	2430	20220704	-20.04	1630	20221013	19.20	2240	-13.26	20230516	1835	5.89	20230103	2430	-20.04	20220704	1630	19.20	20221013	5.47	N	002700	500	355 억	871759	N	N	1177	N	N
51	20230622	090221	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1927	-7	5	-0.36	147702394	76831	5.98	1923	1933	1919	2510	1354	1934	1922.38	1.23	0	18998	1992	1962	1946	1916	1900	1955	1909	355	578	500	1460	1	1	71047521	1369	128.47	1.65	12	0.11	15.00	1169.00	2430	20220704	-20.70	1630	20221013	18.22	2240	-13.97	20230516	1835	5.01	20230103	2430	-20.70	20220704	1630	18.22	20221013	5.47	N	002700	500	355 억	871759	N	N	1177	N	N
52	20230621	160838	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1934	-44	5	-2.22	2484626662	1274541	61.68	1976	1976	1930	2570	1385	1978	1949.44	1.28	0	-42790	2031	2004	1988	1961	1945	1996	1953	355	592	500	1500	1	1	71047521	1374	128.93	1.65	12	1.79	15.00	1169.00	2430	20220704	-20.41	1630	20221013	18.65	2240	-13.66	20230516	1835	5.40	20230103	2430	-20.41	20220704	1630	18.65	20221013	4.56	N	002700	500	355 억	911034	N	N	1177	N	N
53	20230621	150758	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1938	-40	5	-2.02	2206048590	1130561	54.71	1976	1976	1937	2570	1385	1978	1951.28	1.28	0	-34016	2031	2004	1988	1961	1945	1996	1953	355	592	500	1500	1	1	71047521	1377	129.20	1.66	12	1.59	15.00	1169.00	2430	20220704	-20.25	1630	20221013	18.90	2240	-13.48	20230516	1835	5.61	20230103	2430	-20.25	20220704	1630	18.90	20221013	4.56	N	002700	500	355 억	911034	N	N	41	N	N
54	20230621	140855	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1947	-31	5	-1.57	1794149127	918679	44.46	1976	1976	1945	2570	1385	1978	1952.95	1.28	0	-32414	2031	2004	1988	1961	1945	1996	1953	355	592	500	1500	1	1	71047521	1383	129.80	1.67	12	1.29	15.00	1169.00	2430	20220704	-19.88	1630	20221013	19.45	2240	-13.08	20230516	1835	6.10	20230103	2430	-19.88	20220704	1630	19.45	20221013	4.56	N	002700	500	355 억	911034	N	N	41	N	N
55	20230621	130112	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1952	-26	5	-1.31	1506454086	771039	37.31	1976	1976	1947	2570	1385	1978	1953.78	1.28	0	-5791	2031	2004	1988	1961	1945	1996	1953	355	592	500	1500	1	1	71047521	1387	130.13	1.67	12	1.09	15.00	1169.00	2430	20220704	-19.67	1630	20221013	19.75	2240	-12.86	20230516	1835	6.38	20230103	2430	-19.67	20220704	1630	19.75	20221013	4.56	N	002700	500	355 억	911034	N	N	41	N	N
56	20230621	120743	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1954	-24	5	-1.21	1442176067	738120	35.72	1976	1976	1947	2570	1385	1978	1953.84	1.28	0	-2952	2031	2004	1988	1961	1945	1996	1953	355	592	500	1500	1	1	71047521	1388	130.27	1.67	12	1.04	15.00	1169.00	2430	20220704	-19.59	1630	20221013	19.88	2240	-12.77	20230516	1835	6.49	20230103	2430	-19.59	20220704	1630	19.88	20221013	4.56	N	002700	500	355 억	911034	N	N	41	N	N
57	20230621	110239	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1950	-28	5	-1.42	1337337140	684376	33.12	1976	1976	1947	2570	1385	1978	1954.08	1.28	0	-3073	2031	2004	1988	1961	1945	1996	1953	355	592	500	1500	1	1	71047521	1385	130.00	1.67	12	0.96	15.00	1169.00	2430	20220704	-19.75	1630	20221013	19.63	2240	-12.95	20230516	1835	6.27	20230103	2430	-19.75	20220704	1630	19.63	20221013	4.56	N	002700	500	355 억	911034	N	N	41	N	N
58	20230621	100106	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1953	-25	5	-1.26	871424431	445531	21.56	1976	1976	1950	2570	1385	1978	1955.90	1.28	0	2741	2031	2004	1988	1961	1945	1996	1953	355	592	500	1500	1	1	71047521	1388	130.20	1.67	12	0.63	15.00	1169.00	2430	20220704	-19.63	1630	20221013	19.82	2240	-12.81	20230516	1835	6.43	20230103	2430	-19.63	20220704	1630	19.82	20221013	4.56	N	002700	500	355 억	911034	N	N	41	N	N
59	20230621	090533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1952	-26	5	-1.31	296693447	151451	7.33	1976	1976	1951	2570	1385	1978	1958.95	1.28	0	14666	2031	2004	1988	1961	1945	1996	1953	355	592	500	1500	1	1	71047521	1387	130.13	1.67	12	0.21	15.00	1169.00	2430	20220704	-19.67	1630	20221013	19.75	2240	-12.86	20230516	1835	6.38	20230103	2430	-19.67	20220704	1630	19.75	20221013	4.56	N	002700	500	355 억	911034	N	N	41	N	N
60	20230620	160844	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1978	7	2	0.36	4087175629	2055724	24.69	1989	2015	1972	2560	1380	1971	1988.27	1.11	0	122011	2119	2044	2005	1930	1891	2025	1911	355	590	500	1490	1	1	71047521	1405	131.87	1.69	12	2.89	15.00	1169.00	2430	20220704	-18.60	1630	20221013	21.35	2240	-11.70	20230516	1835	7.79	20230103	2430	-18.60	20220704	1630	21.35	20221013	4.55	N	002700	500	355 억	788656	N	N	41	N	N
61	20230620	150258	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1983	12	2	0.61	3909540567	1965990	23.61	1989	2015	1972	2560	1380	1971	1988.66	1.11	0	130232	2119	2044	2005	1930	1891	2025	1911	355	590	500	1490	1	1	71047521	1409	132.20	1.70	12	2.77	15.00	1169.00	2430	20220704	-18.40	1630	20221013	21.66	2240	-11.47	20230516	1835	8.07	20230103	2430	-18.40	20220704	1630	21.66	20221013	4.55	N	002700	500	355 억	788656	N	N	58	N	N
62	20230620	140846	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1989	18	2	0.91	3709200190	1865195	22.40	1989	2015	1972	2560	1380	1971	1988.72	1.11	0	140168	2119	2044	2005	1930	1891	2025	1911	355	590	500	1490	1	1	71047521	1413	132.60	1.70	12	2.63	15.00	1169.00	2430	20220704	-18.15	1630	20221013	22.02	2240	-11.21	20230516	1835	8.39	20230103	2430	-18.15	20220704	1630	22.02	20221013	4.55	N	002700	500	355 억	788656	N	N	58	N	N
63	20230620	130218	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1989	18	2	0.91	3446320394	1733070	20.82	1989	2015	1972	2560	1380	1971	1988.65	1.11	0	142473	2119	2044	2005	1930	1891	2025	1911	355	590	500	1490	1	1	71047521	1413	132.60	1.70	12	2.44	15.00	1169.00	2430	20220704	-18.15	1630	20221013	22.02	2240	-11.21	20230516	1835	8.39	20230103	2430	-18.15	20220704	1630	22.02	20221013	4.55	N	002700	500	355 억	788656	N	N	58	N	N
64	20230620	120922	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1989	18	2	0.91	3243980808	1631298	19.59	1989	2015	1972	2560	1380	1971	1988.68	1.11	0	146049	2119	2044	2005	1930	1891	2025	1911	355	590	500	1490	1	1	71047521	1413	132.60	1.70	12	2.30	15.00	1169.00	2430	20220704	-18.15	1630	20221013	22.02	2240	-11.21	20230516	1835	8.39	20230103	2430	-18.15	20220704	1630	22.02	20221013	4.55	N	002700	500	355 억	788656	N	N	58	N	N
65	20230620	110209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1991	20	2	1.01	2941020953	1479250	17.77	1989	2015	1972	2560	1380	1971	1988.28	1.11	0	159035	2119	2044	2005	1930	1891	2025	1911	355	590	500	1490	1	1	71047521	1415	132.73	1.70	12	2.08	15.00	1169.00	2430	20220704	-18.07	1630	20221013	22.15	2240	-11.12	20230516	1835	8.50	20230103	2430	-18.07	20220704	1630	22.15	20221013	4.55	N	002700	500	355 억	788656	N	N	58	N	N
66	20230620	100406	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1981	10	2	0.51	2098828065	1057208	12.70	1989	2015	1972	2560	1380	1971	1985.37	1.11	0	123129	2119	2044	2005	1930	1891	2025	1911	355	590	500	1490	1	1	71047521	1407	132.07	1.69	12	1.49	15.00	1169.00	2430	20220704	-18.48	1630	20221013	21.53	2240	-11.56	20230516	1835	7.96	20230103	2430	-18.48	20220704	1630	21.53	20221013	4.55	N	002700	500	355 억	788656	N	N	58	N	N
67	20230620	090928	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1999	28	2	1.42	1009986617	506907	6.09	1989	2015	1977	2560	1380	1971	1992.82	1.11	0	73144	2119	2044	2005	1930	1891	2025	1911	355	590	500	1490	1	1	71047521	1420	133.27	1.71	12	0.71	15.00	1169.00	2430	20220704	-17.74	1630	20221013	22.64	2240	-10.76	20230516	1835	8.94	20230103	2430	-17.74	20220704	1630	22.64	20221013	4.55	N	002700	500	355 억	788656	N	N	58	N	N
68	20230619	160243	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1971	30	2	1.55	16682474272	8249088	658.45	2030	2080	1966	2520	1359	1941	2022.38	1.60	0	-350630	1985	1962	1919	1896	1853	1974	1908	355	580	500	1470	1	1	71047521	1400	131.40	1.69	12	11.61	15.00	1169.00	2430	20220704	-18.89	1630	20221013	20.92	2240	-12.01	20230516	1835	7.41	20230103	2430	-18.89	20220704	1630	20.92	20221013	4.59	N	002700	500	355 억	1139827	N	N	58	N	N
69	20230619	150813	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1973	32	2	1.65	16412589134	8112246	647.53	2030	2080	1966	2520	1359	1941	2023.19	1.60	0	-349675	1985	1962	1919	1896	1853	1974	1908	355	580	500	1470	1	1	71047521	1402	131.53	1.69	12	11.42	15.00	1169.00	2430	20220704	-18.81	1630	20221013	21.04	2240	-11.92	20230516	1835	7.52	20230103	2430	-18.81	20220704	1630	21.04	20221013	4.59	N	002700	500	355 억	1139827	N	N	182	N	N
70	20230619	140512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1975	34	2	1.75	15869470606	7836975	625.56	2030	2080	1970	2520	1359	1941	2024.95	1.60	0	-341473	1985	1962	1919	1896	1853	1974	1908	355	580	500	1470	1	1	71047521	1403	131.67	1.69	12	11.03	15.00	1169.00	2430	20220704	-18.72	1630	20221013	21.17	2240	-11.83	20230516	1835	7.63	20230103	2430	-18.72	20220704	1630	21.17	20221013	4.59	N	002700	500	355 억	1139827	N	N	182	N	N
71	20230619	130230	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1989	48	2	2.47	14777172540	7284878	581.49	2030	2080	1985	2520	1359	1941	2028.47	1.60	0	-345647	1985	1962	1919	1896	1853	1974	1908	355	580	500	1470	1	1	71047521	1413	132.60	1.70	12	10.25	15.00	1169.00	2430	20220704	-18.15	1630	20221013	22.02	2240	-11.21	20230516	1835	8.39	20230103	2430	-18.15	20220704	1630	22.02	20221013	4.59	N	002700	500	355 억	1139827	N	N	182	N	N
72	20230619	120729	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1999	58	2	2.99	13929486464	6859847	547.56	2030	2080	1992	2520	1359	1941	2030.58	1.60	0	-344017	1985	1962	1919	1896	1853	1974	1908	355	580	500	1470	1	1	71047521	1420	133.27	1.71	12	9.66	15.00	1169.00	2430	20220704	-17.74	1630	20221013	22.64	2240	-10.76	20230516	1835	8.94	20230103	2430	-17.74	20220704	1630	22.64	20221013	4.59	N	002700	500	355 억	1139827	N	N	182	N	N
73	20230619	110621	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2005	64	2	3.30	13414506757	6602619	527.03	2030	2080	1992	2520	1359	1941	2031.70	1.60	0	-342485	1985	1962	1919	1896	1853	1974	1908	355	580	500	1470	5	1	71047521	1425	133.67	1.72	12	9.29	15.00	1169.00	2430	20220704	-17.49	1630	20221013	23.01	2240	-10.49	20230516	1835	9.26	20230103	2430	-17.49	20220704	1630	23.01	20221013	4.59	N	002700	500	355 억	1139827	N	N	182	N	N
74	20230619	100640	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	59	2	3.04	12380481162	6087764	485.93	2030	2080	1992	2520	1359	1941	2033.67	1.60	0	-331210	1985	1962	1919	1896	1853	1974	1908	355	580	500	1470	5	1	71047521	1421	133.33	1.71	12	8.57	15.00	1169.00	2430	20220704	-17.70	1630	20221013	22.70	2240	-10.71	20230516	1835	8.99	20230103	2430	-17.70	20220704	1630	22.70	20221013	4.59	N	002700	500	355 억	1139827	N	N	182	N	N
75	20230619	090245	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2065	124	2	6.39	3946107606	1929057	153.98	2030	2080	2020	2520	1359	1941	2045.62	1.60	0	106827	1985	1962	1919	1896	1853	1974	1908	355	580	500	1470	5	1	71047521	1467	137.67	1.77	12	2.72	15.00	1169.00	2430	20220704	-15.02	1630	20221013	26.69	2240	-7.81	20230516	1835	12.53	20230103	2430	-15.02	20220704	1630	26.69	20221013	4.59	N	002700	500	355 억	1139827	N	N	182	N	N
76	20230616	160759	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1941	60	2	3.19	2354208576	1228040	170.41	1895	1942	1876	2445	1317	1881	1917.04	1.56	0	10701	1917	1899	1878	1860	1839	1908	1869	355	564	500	1420	1	1	71047521	1379	129.40	1.66	12	1.73	15.00	1169.00	2430	20220704	-20.12	1630	20221013	19.08	2240	-13.35	20230516	1835	5.78	20230103	2430	-20.12	20220704	1630	19.08	20221013	4.52	N	002700	500	355 억	1107307	N	N	182	N	N
77	20230616	150224	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1938	57	2	3.03	2181618831	1139013	158.06	1895	1939	1876	2445	1317	1881	1915.37	1.56	0	521	1917	1899	1878	1860	1839	1908	1869	355	564	500	1420	1	1	71047521	1377	129.20	1.66	12	1.60	15.00	1169.00	2430	20220704	-20.25	1630	20221013	18.90	2240	-13.48	20230516	1835	5.61	20230103	2430	-20.25	20220704	1630	18.90	20221013	4.52	N	002700	500	355 억	1107307	N	N	70	N	N
78	20230616	140259	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1924	43	2	2.29	1735654561	908344	126.05	1895	1929	1876	2445	1317	1881	1910.81	1.56	0	1867	1917	1899	1878	1860	1839	1908	1869	355	564	500	1420	1	1	71047521	1367	128.27	1.65	12	1.28	15.00	1169.00	2430	20220704	-20.82	1630	20221013	18.04	2240	-14.11	20230516	1835	4.85	20230103	2430	-20.82	20220704	1630	18.04	20221013	4.52	N	002700	500	355 억	1107307	N	N	70	N	N
79	20230616	130859	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1916	35	2	1.86	1460049472	765157	106.18	1895	1924	1876	2445	1317	1881	1908.19	1.56	0	8101	1917	1899	1878	1860	1839	1908	1869	355	564	500	1420	1	1	71047521	1361	127.73	1.64	12	1.08	15.00	1169.00	2430	20220704	-21.15	1630	20221013	17.55	2240	-14.46	20230516	1835	4.41	20230103	2430	-21.15	20220704	1630	17.55	20221013	4.52	N	002700	500	355 억	1107307	N	N	70	N	N
80	20230616	120747	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1917	36	2	1.91	1229252859	644659	89.46	1895	1924	1876	2445	1317	1881	1906.85	1.56	0	9469	1917	1899	1878	1860	1839	1908	1869	355	564	500	1420	1	1	71047521	1362	127.80	1.64	12	0.91	15.00	1169.00	2430	20220704	-21.11	1630	20221013	17.61	2240	-14.42	20230516	1835	4.47	20230103	2430	-21.11	20220704	1630	17.61	20221013	4.52	N	002700	500	355 억	1107307	N	N	70	N	N
81	20230616	110754	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1912	31	2	1.65	985618877	517459	71.81	1895	1924	1876	2445	1317	1881	1904.75	1.56	0	5802	1917	1899	1878	1860	1839	1908	1869	355	564	500	1420	1	1	71047521	1358	127.47	1.64	12	0.73	15.00	1169.00	2430	20220704	-21.32	1630	20221013	17.30	2240	-14.64	20230516	1835	4.20	20230103	2430	-21.32	20220704	1630	17.30	20221013	4.52	N	002700	500	355 억	1107307	N	N	70	N	N
82	20230616	100140	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1907	26	2	1.38	621040356	327098	45.39	1895	1920	1876	2445	1317	1881	1898.66	1.56	0	17485	1917	1899	1878	1860	1839	1908	1869	355	564	500	1420	1	1	71047521	1355	127.13	1.63	12	0.46	15.00	1169.00	2430	20220704	-21.52	1630	20221013	16.99	2240	-14.87	20230516	1835	3.92	20230103	2430	-21.52	20220704	1630	16.99	20221013	4.52	N	002700	500	355 억	1107307	N	N	70	N	N
83	20230616	090432	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	6	2	0.32	52268686	27647	3.84	1895	1895	1887	2445	1317	1881	1890.75	1.56	0	-3566	1917	1899	1878	1860	1839	1908	1869	355	564	500	1420	1	1	71047521	1341	125.80	1.61	12	0.04	15.00	1169.00	2430	20220704	-22.35	1630	20221013	15.77	2240	-15.76	20230516	1835	2.83	20230103	2430	-22.35	20220704	1630	15.77	20221013	4.52	N	002700	500	355 억	1107307	N	N	70	N	N
84	20230615	150838	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1877	12	2	0.64	1201967686	642078	36.22	1880	1896	1857	2420	1306	1865	1872.00	1.61	0	-23942	1961	1912	1881	1832	1801	1897	1817	355	557	500	1410	1	1	71047521	1334	125.13	1.61	12	0.90	15.00	1169.00	2430	20220704	-22.76	1630	20221013	15.15	2240	-16.21	20230516	1835	2.29	20230103	2430	-22.76	20220704	1630	15.15	20221013	4.49	N	002700	500	355 억	1143068	N	N	101	N	N
85	20230615	141138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1864	-1	5	-0.05	1093302263	583989	32.94	1880	1896	1857	2420	1306	1865	1872.13	1.61	0	-18819	1961	1912	1881	1832	1801	1897	1817	355	557	500	1410	1	1	71047521	1324	124.27	1.59	12	0.82	15.00	1169.00	2430	20220704	-23.29	1630	20221013	14.36	2240	-16.79	20230516	1835	1.58	20230103	2430	-23.29	20220704	1630	14.36	20221013	4.49	N	002700	500	355 억	1143068	N	N	101	N	N
86	20230615	130408	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1865	0	3	0.00	902489693	481527	27.16	1880	1896	1857	2420	1306	1865	1874.23	1.61	0	-10695	1961	1912	1881	1832	1801	1897	1817	355	557	500	1410	1	1	71047521	1325	124.33	1.60	12	0.68	15.00	1169.00	2430	20220704	-23.25	1630	20221013	14.42	2240	-16.74	20230516	1835	1.63	20230103	2430	-23.25	20220704	1630	14.42	20221013	4.49	N	002700	500	355 억	1143068	N	N	101	N	N
87	20230615	120738	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1866	1	2	0.05	784414385	418242	23.59	1880	1896	1857	2420	1306	1865	1875.51	1.61	0	-9557	1961	1912	1881	1832	1801	1897	1817	355	557	500	1410	1	1	71047521	1326	124.40	1.60	12	0.59	15.00	1169.00	2430	20220704	-23.21	1630	20221013	14.48	2240	-16.70	20230516	1835	1.69	20230103	2430	-23.21	20220704	1630	14.48	20221013	4.49	N	002700	500	355 억	1143068	N	N	101	N	N
88	20230615	110206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1866	1	2	0.05	578335310	307559	17.35	1880	1896	1865	2420	1306	1865	1880.41	1.61	0	-8341	1961	1912	1881	1832	1801	1897	1817	355	557	500	1410	1	1	71047521	1326	124.40	1.60	12	0.43	15.00	1169.00	2430	20220704	-23.21	1630	20221013	14.48	2240	-16.70	20230516	1835	1.69	20230103	2430	-23.21	20220704	1630	14.48	20221013	4.49	N	002700	500	355 억	1143068	N	N	101	N	N
89	20230611	184754	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1937	15	2	0.78	1094184629	565725	70.29	1938	1944	1923	2495	1346	1922	1934.11	1.85	-58671	-61399	1963	1942	1929	1908	1895	1936	1902	355	574	500	1460	1	1	71047521	1376	129.13	1.66	12	0.80	15.00	1169.00	2430	20220704	-20.29	1630	20221013	18.83	2240	-13.53	20230516	1835	5.56	20230103	2430	-20.29	20220704	1630	18.83	20221013	4.27	N	002700	500	355 억	1311802	N	N	42	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History