KissMeData/002700/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1701	5	2	0.29	932531920	548679	72.83	1693	1709	1690	2200	1188	1696	1699.59	1.46	64669	1724	1709	1702	1687	1680	1706	1684	355	504	500	1280	1	1	71047521	1209	113.40	1.45	12	0.77	15.00	1174.00	1990	20231108	-14.52	1651	20230726	3.03	1920	-11.41	20240104	1686	0.89	20240530	1990	-14.52	20231108	1651	3.03	20230726	3.80	N	002700	500	355 억	1034440	N	N	2	N	N
3	20240628	150138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1704	8	2	0.47	796621230	468651	62.21	1693	1709	1690	2200	1188	1696	1699.82	1.46	52238	1724	1709	1702	1687	1680	1706	1684	355	504	500	1280	1	1	71047521	1211	113.60	1.45	12	0.66	15.00	1174.00	1990	20231108	-14.37	1651	20230726	3.21	1920	-11.25	20240104	1686	1.07	20240530	1990	-14.37	20231108	1651	3.21	20230726	3.80	N	002700	500	355 억	1034440	N	N	2	N	N
4	20240628	140137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1705	9	2	0.53	718738696	422908	56.14	1693	1709	1690	2200	1188	1696	1699.52	1.46	39757	1724	1709	1702	1687	1680	1706	1684	355	504	500	1280	1	1	71047521	1211	113.67	1.45	12	0.60	15.00	1174.00	1990	20231108	-14.32	1651	20230726	3.27	1920	-11.20	20240104	1686	1.13	20240530	1990	-14.32	20231108	1651	3.27	20230726	3.80	N	002700	500	355 억	1034440	N	N	2	N	N
5	20240628	130138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1703	7	2	0.41	548199339	322897	42.86	1693	1705	1690	2200	1188	1696	1697.75	1.46	15582	1724	1709	1702	1687	1680	1706	1684	355	504	500	1280	1	1	71047521	1210	113.53	1.45	12	0.45	15.00	1174.00	1990	20231108	-14.42	1651	20230726	3.15	1920	-11.30	20240104	1686	1.01	20240530	1990	-14.42	20231108	1651	3.15	20230726	3.80	N	002700	500	355 억	1034440	N	N	2	N	N
6	20240628	120137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1703	7	2	0.41	489405255	288355	38.28	1693	1705	1690	2200	1188	1696	1697.23	1.46	15387	1724	1709	1702	1687	1680	1706	1684	355	504	500	1280	1	1	71047521	1210	113.53	1.45	12	0.41	15.00	1174.00	1990	20231108	-14.42	1651	20230726	3.15	1920	-11.30	20240104	1686	1.01	20240530	1990	-14.42	20231108	1651	3.15	20230726	3.80	N	002700	500	355 억	1034440	N	N	2	N	N
7	20240628	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1701	5	2	0.29	411157834	242411	32.18	1693	1705	1690	2200	1188	1696	1696.12	1.46	17007	1724	1709	1702	1687	1680	1706	1684	355	504	500	1280	1	1	71047521	1209	113.40	1.45	12	0.34	15.00	1174.00	1990	20231108	-14.52	1651	20230726	3.03	1920	-11.41	20240104	1686	0.89	20240530	1990	-14.52	20231108	1651	3.03	20230726	3.80	N	002700	500	355 억	1034440	N	N	2	N	N
8	20240628	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1700	4	2	0.24	305053202	179996	23.89	1693	1705	1690	2200	1188	1696	1694.78	1.46	17271	1724	1709	1702	1687	1680	1706	1684	355	504	500	1280	1	1	71047521	1208	113.33	1.45	12	0.25	15.00	1174.00	1990	20231108	-14.57	1651	20230726	2.97	1920	-11.46	20240104	1686	0.83	20240530	1990	-14.57	20231108	1651	2.97	20230726	3.80	N	002700	500	355 억	1034440	N	N	2	N	N
9	20240628	090135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1699	3	2	0.18	17358212	10227	1.36	1693	1705	1693	2200	1188	1696	1697.29	1.46	1492	1724	1709	1702	1687	1680	1706	1684	355	504	500	1280	1	1	71047521	1207	113.27	1.45	12	0.01	15.00	1174.00	1990	20231108	-14.62	1651	20230726	2.91	1920	-11.51	20240104	1686	0.77	20240530	1990	-14.62	20231108	1651	2.91	20230726	3.80	N	002700	500	355 억	1034440	N	N	2	N	N
10	20240627	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1696	-13	5	-0.76	1250894103	734415	56.77	1706	1717	1695	2220	1197	1709	1703.27	1.43	14849	1759	1733	1721	1695	1683	1728	1690	355	511	500	1290	1	1	71047521	1205	113.07	1.44	12	1.03	15.00	1174.00	1990	20231108	-14.77	1651	20230726	2.73	1920	-11.67	20240104	1686	0.59	20240530	1990	-14.77	20231108	1651	2.73	20230726	3.95	N	002700	500	355 억	1017806	N	N	2	N	N
11	20240627	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1699	-10	5	-0.59	1094369396	642163	49.63	1706	1717	1698	2220	1197	1709	1704.19	1.43	16633	1759	1733	1721	1695	1683	1728	1690	355	511	500	1290	1	1	71047521	1207	113.27	1.45	12	0.90	15.00	1174.00	1990	20231108	-14.62	1651	20230726	2.91	1920	-11.51	20240104	1686	0.77	20240530	1990	-14.62	20231108	1651	2.91	20230726	3.95	N	002700	500	355 억	1017806	N	N	109	N	N
12	20240627	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1704	-5	5	-0.29	690229458	404510	31.27	1706	1717	1701	2220	1197	1709	1706.33	1.43	16593	1759	1733	1721	1695	1683	1728	1690	355	511	500	1290	1	1	71047521	1211	113.60	1.45	12	0.57	15.00	1174.00	1990	20231108	-14.37	1651	20230726	3.21	1920	-11.25	20240104	1686	1.07	20240530	1990	-14.37	20231108	1651	3.21	20230726	3.95	N	002700	500	355 억	1017806	N	N	109	N	N
13	20240627	130136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1712	3	2	0.18	575820411	337447	26.08	1706	1717	1701	2220	1197	1709	1706.40	1.43	19170	1759	1733	1721	1695	1683	1728	1690	355	511	500	1290	1	1	71047521	1216	114.13	1.46	12	0.47	15.00	1174.00	1990	20231108	-13.97	1651	20230726	3.69	1920	-10.83	20240104	1686	1.54	20240530	1990	-13.97	20231108	1651	3.69	20230726	3.95	N	002700	500	355 억	1017806	N	N	109	N	N
14	20240627	120136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1711	2	2	0.12	458904223	269127	20.80	1706	1715	1701	2220	1197	1709	1705.16	1.43	22074	1759	1733	1721	1695	1683	1728	1690	355	511	500	1290	1	1	71047521	1216	114.07	1.46	12	0.38	15.00	1174.00	1990	20231108	-14.02	1651	20230726	3.63	1920	-10.89	20240104	1686	1.48	20240530	1990	-14.02	20231108	1651	3.63	20230726	3.95	N	002700	500	355 억	1017806	N	N	109	N	N
15	20240627	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1702	-7	5	-0.41	381545921	223826	17.30	1706	1715	1701	2220	1197	1709	1704.65	1.43	22075	1759	1733	1721	1695	1683	1728	1690	355	511	500	1290	1	1	71047521	1209	113.47	1.45	12	0.32	15.00	1174.00	1990	20231108	-14.47	1651	20230726	3.09	1920	-11.35	20240104	1686	0.95	20240530	1990	-14.47	20231108	1651	3.09	20230726	3.95	N	002700	500	355 억	1017806	N	N	109	N	N
16	20240627	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1702	-7	5	-0.41	285250862	167265	12.93	1706	1715	1702	2220	1197	1709	1705.38	1.43	20045	1759	1733	1721	1695	1683	1728	1690	355	511	500	1290	1	1	71047521	1209	113.47	1.45	12	0.24	15.00	1174.00	1990	20231108	-14.47	1651	20230726	3.09	1920	-11.35	20240104	1686	0.95	20240530	1990	-14.47	20231108	1651	3.09	20230726	3.95	N	002700	500	355 억	1017806	N	N	109	N	N
17	20240627	090136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1715	6	2	0.35	24578367	14389	1.11	1706	1715	1706	2220	1197	1709	1708.14	1.43	6654	1759	1733	1721	1695	1683	1728	1690	355	511	500	1290	1	1	71047521	1218	114.33	1.46	12	0.02	15.00	1174.00	1990	20231108	-13.82	1651	20230726	3.88	1920	-10.68	20240104	1686	1.72	20240530	1990	-13.82	20231108	1651	3.88	20230726	3.95	N	002700	500	355 억	1017806	N	N	109	N	N
18	20240626	160136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1709	-33	5	-1.89	2158246815	1254286	69.99	1747	1747	1709	2260	1220	1742	1720.75	1.66	-159588	1784	1763	1744	1723	1704	1753	1713	355	518	500	1320	1	1	71047521	1214	113.93	1.46	12	1.77	15.00	1174.00	2015	20230620	-15.19	1651	20230726	3.51	1920	-10.99	20240104	1686	1.36	20240530	1990	-14.12	20231108	1651	3.51	20230726	3.55	N	002700	500	355 억	1177378	N	N	109	N	N
19	20240626	150136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1710	-32	5	-1.84	1935317484	1123972	62.72	1747	1747	1710	2260	1220	1742	1721.84	1.66	-159068	1784	1763	1744	1723	1704	1753	1713	355	518	500	1320	1	1	71047521	1215	114.00	1.46	12	1.58	15.00	1174.00	2015	20230620	-15.14	1651	20230726	3.57	1920	-10.94	20240104	1686	1.42	20240530	1990	-14.07	20231108	1651	3.57	20230726	3.55	N	002700	500	355 억	1177378	N	N	118	N	N
20	20240626	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1714	-28	5	-1.61	1560259722	904920	50.49	1747	1747	1713	2260	1220	1742	1724.17	1.66	-139520	1784	1763	1744	1723	1704	1753	1713	355	518	500	1320	1	1	71047521	1218	114.27	1.46	12	1.27	15.00	1174.00	2015	20230620	-14.94	1651	20230726	3.82	1920	-10.73	20240104	1686	1.66	20240530	1990	-13.87	20231108	1651	3.82	20230726	3.55	N	002700	500	355 억	1177378	N	N	118	N	N
21	20240626	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1721	-21	5	-1.21	1229239310	712206	39.74	1747	1747	1720	2260	1220	1742	1725.94	1.66	-113203	1784	1763	1744	1723	1704	1753	1713	355	518	500	1320	1	1	71047521	1223	114.73	1.47	12	1.00	15.00	1174.00	2015	20230620	-14.59	1651	20230726	4.24	1920	-10.36	20240104	1686	2.08	20240530	1990	-13.52	20231108	1651	4.24	20230726	3.55	N	002700	500	355 억	1177378	N	N	118	N	N
22	20240626	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1721	-21	5	-1.21	1104680954	639819	35.70	1747	1747	1720	2260	1220	1742	1726.53	1.66	-101426	1784	1763	1744	1723	1704	1753	1713	355	518	500	1320	1	1	71047521	1223	114.73	1.47	12	0.90	15.00	1174.00	2015	20230620	-14.59	1651	20230726	4.24	1920	-10.36	20240104	1686	2.08	20240530	1990	-13.52	20231108	1651	4.24	20230726	3.55	N	002700	500	355 억	1177378	N	N	118	N	N
23	20240626	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1726	-16	5	-0.92	863246265	499709	27.88	1747	1747	1723	2260	1220	1742	1727.47	1.66	-57369	1784	1763	1744	1723	1704	1753	1713	355	518	500	1320	1	1	71047521	1226	115.07	1.47	12	0.70	15.00	1174.00	2015	20230620	-14.34	1651	20230726	4.54	1920	-10.10	20240104	1686	2.37	20240530	1990	-13.27	20231108	1651	4.54	20230726	3.55	N	002700	500	355 억	1177378	N	N	118	N	N
24	20240626	100136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1726	-16	5	-0.92	495760587	286817	16.00	1747	1747	1723	2260	1220	1742	1728.44	1.66	-6960	1784	1763	1744	1723	1704	1753	1713	355	518	500	1320	1	1	71047521	1226	115.07	1.47	12	0.40	15.00	1174.00	2015	20230620	-14.34	1651	20230726	4.54	1920	-10.10	20240104	1686	2.37	20240530	1990	-13.27	20231108	1651	4.54	20230726	3.55	N	002700	500	355 억	1177378	N	N	118	N	N
25	20240626	090136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1740	-2	5	-0.11	28424929	16301	0.91	1747	1747	1740	2260	1220	1742	1743.88	1.66	-8701	1784	1763	1744	1723	1704	1753	1713	355	518	500	1320	1	1	71047521	1236	116.00	1.48	12	0.02	15.00	1174.00	2015	20230620	-13.65	1651	20230726	5.39	1920	-9.38	20240104	1686	3.20	20240530	1990	-12.56	20231108	1651	5.39	20230726	3.55	N	002700	500	355 억	1177378	N	N	118	N	N
26	20240625	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1742	-8	5	-0.46	3062408062	1762958	7.38	1750	1765	1725	2275	1225	1750	1737.05	1.37	200665	1958	1854	1787	1683	1616	1906	1735	355	525	500	1330	1	1	71047521	1238	116.13	1.48	12	2.48	15.00	1174.00	2080	20230619	-16.25	1651	20230726	5.51	1920	-9.27	20240104	1686	3.32	20240530	1990	-12.46	20231108	1651	5.51	20230726	3.55	N	002700	500	355 억	976328	N	N	118	N	N
27	20240625	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1739	-11	5	-0.63	2905963924	1673104	7.00	1750	1765	1725	2275	1225	1750	1736.84	1.37	178492	1958	1854	1787	1683	1616	1906	1735	355	525	500	1330	1	1	71047521	1236	115.93	1.48	12	2.35	15.00	1174.00	2080	20230619	-16.39	1651	20230726	5.33	1920	-9.43	20240104	1686	3.14	20240530	1990	-12.61	20231108	1651	5.33	20230726	3.55	N	002700	500	355 억	976328	N	N	120	N	N
28	20240625	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1744	-6	5	-0.34	2646441499	1523804	6.38	1750	1765	1725	2275	1225	1750	1736.70	1.37	130068	1958	1854	1787	1683	1616	1906	1735	355	525	500	1330	1	1	71047521	1239	116.27	1.49	12	2.14	15.00	1174.00	2080	20230619	-16.15	1651	20230726	5.63	1920	-9.17	20240104	1686	3.44	20240530	1990	-12.36	20231108	1651	5.63	20230726	3.55	N	002700	500	355 억	976328	N	N	120	N	N
29	20240625	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1739	-11	5	-0.63	2420084112	1393522	5.83	1750	1765	1725	2275	1225	1750	1736.63	1.37	120585	1958	1854	1787	1683	1616	1906	1735	355	525	500	1330	1	1	71047521	1236	115.93	1.48	12	1.96	15.00	1174.00	2080	20230619	-16.39	1651	20230726	5.33	1920	-9.43	20240104	1686	3.14	20240530	1990	-12.61	20231108	1651	5.33	20230726	3.55	N	002700	500	355 억	976328	N	N	120	N	N
30	20240625	120136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1730	-20	5	-1.14	2168073585	1248177	5.22	1750	1765	1725	2275	1225	1750	1736.95	1.37	103940	1958	1854	1787	1683	1616	1906	1735	355	525	500	1330	1	1	71047521	1229	115.33	1.47	12	1.76	15.00	1174.00	2080	20230619	-16.83	1651	20230726	4.78	1920	-9.90	20240104	1686	2.61	20240530	1990	-13.07	20231108	1651	4.78	20230726	3.55	N	002700	500	355 억	976328	N	N	120	N	N
31	20240625	110139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1728	-22	5	-1.26	2026037634	1166173	4.88	1750	1765	1725	2275	1225	1750	1737.29	1.37	90029	1958	1854	1787	1683	1616	1906	1735	355	525	500	1330	1	1	71047521	1228	115.20	1.47	12	1.64	15.00	1174.00	2080	20230619	-16.92	1651	20230726	4.66	1920	-10.00	20240104	1686	2.49	20240530	1990	-13.17	20231108	1651	4.66	20230726	3.55	N	002700	500	355 억	976328	N	N	120	N	N
32	20240625	100135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1728	-22	5	-1.26	1611712109	926496	3.88	1750	1765	1725	2275	1225	1750	1739.53	1.37	79929	1958	1854	1787	1683	1616	1906	1735	355	525	500	1330	1	1	71047521	1228	115.20	1.47	12	1.30	15.00	1174.00	2080	20230619	-16.92	1651	20230726	4.66	1920	-10.00	20240104	1686	2.49	20240530	1990	-13.17	20231108	1651	4.66	20230726	3.55	N	002700	500	355 억	976328	N	N	120	N	N
33	20240625	090137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1741	-9	5	-0.51	188195372	107742	0.45	1750	1754	1739	2275	1225	1750	1746.59	1.37	-6690	1958	1854	1787	1683	1616	1906	1735	355	525	500	1330	1	1	71047521	1237	116.07	1.48	12	0.15	15.00	1174.00	2080	20230619	-16.30	1651	20230726	5.45	1920	-9.32	20240104	1686	3.26	20240530	1990	-12.51	20231108	1651	5.45	20230726	3.55	N	002700	500	355 억	976328	N	N	120	N	N
34	20240624	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1750	34	2	1.98	43551884464	23789966	4956.92	1739	1891	1720	2230	1202	1716	1830.73	1.35	9615	1773	1744	1730	1701	1687	1737	1694	355	514	500	1300	1	1	71047521	1243	116.67	1.49	12	33.48	15.00	1174.00	2080	20230619	-15.87	1651	20230726	6.00	1920	-8.85	20240104	1686	3.80	20240530	1990	-12.06	20231108	1651	6.00	20230726	3.54	N	002700	500	355 억	962343	N	N	120	N	N
35	20240624	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1753	37	2	2.16	43067847042	23513281	4899.27	1739	1891	1720	2230	1202	1716	1831.65	1.35	-1357	1773	1744	1730	1701	1687	1737	1694	355	514	500	1300	1	1	71047521	1245	116.87	1.49	12	33.10	15.00	1174.00	2080	20230619	-15.72	1651	20230726	6.18	1920	-8.70	20240104	1686	3.97	20240530	1990	-11.91	20231108	1651	6.18	20230726	3.54	N	002700	500	355 억	962343	N	N	135	N	N
36	20240624	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1776	60	2	3.50	41771955533	22774833	4745.41	1739	1891	1720	2230	1202	1716	1834.14	1.35	-24238	1773	1744	1730	1701	1687	1737	1694	355	514	500	1300	1	1	71047521	1262	118.40	1.51	12	32.06	15.00	1174.00	2080	20230619	-14.62	1651	20230726	7.57	1920	-7.50	20240104	1686	5.34	20240530	1990	-10.75	20231108	1651	7.57	20230726	3.54	N	002700	500	355 억	962343	N	N	135	N	N
37	20240624	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1771	55	2	3.21	40495083250	22055380	4595.50	1739	1891	1720	2230	1202	1716	1836.07	1.35	-19425	1773	1744	1730	1701	1687	1737	1694	355	514	500	1300	1	1	71047521	1258	118.07	1.51	12	31.04	15.00	1174.00	2080	20230619	-14.86	1651	20230726	7.27	1920	-7.76	20240104	1686	5.04	20240530	1990	-11.01	20231108	1651	7.27	20230726	3.54	N	002700	500	355 억	962343	N	N	135	N	N
38	20240624	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1803	87	2	5.07	38444935257	20902672	4355.32	1739	1891	1720	2230	1202	1716	1839.24	1.35	-31786	1773	1744	1730	1701	1687	1737	1694	355	514	500	1300	1	1	71047521	1281	120.20	1.54	12	29.42	15.00	1174.00	2080	20230619	-13.32	1651	20230726	9.21	1920	-6.09	20240104	1686	6.94	20240530	1990	-9.40	20231108	1651	9.21	20230726	3.54	N	002700	500	355 억	962343	N	N	135	N	N
39	20240624	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1841	125	2	7.28	34705590600	18854074	3928.47	1739	1891	1720	2230	1202	1716	1840.76	1.35	-12688	1773	1744	1730	1701	1687	1737	1694	355	514	500	1300	1	1	71047521	1308	122.73	1.57	12	26.54	15.00	1174.00	2080	20230619	-11.49	1651	20230726	11.51	1920	-4.11	20240104	1686	9.19	20240530	1990	-7.49	20231108	1651	11.51	20230726	3.54	N	002700	500	355 억	962343	N	N	135	N	N
40	20240624	100135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1831	115	2	6.70	26096767773	14127494	2943.63	1739	1891	1720	2230	1202	1716	1847.25	1.35	-40731	1773	1744	1730	1701	1687	1737	1694	355	514	500	1300	1	1	71047521	1301	122.07	1.56	12	19.88	15.00	1174.00	2080	20230619	-11.97	1651	20230726	10.90	1920	-4.64	20240104	1686	8.60	20240530	1990	-7.99	20231108	1651	10.90	20230726	3.54	N	002700	500	355 억	962343	N	N	135	N	N
41	20240624	090136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1737	21	2	1.22	15650872	9029	1.88	1739	1739	1720	2230	1202	1716	1736.87	1.35	-707	1773	1744	1730	1701	1687	1737	1694	355	514	500	1300	1	1	71047521	1234	115.80	1.48	12	0.01	15.00	1174.00	2080	20230619	-16.49	1651	20230726	5.21	1920	-9.53	20240104	1686	3.02	20240530	1990	-12.71	20231108	1651	5.21	20230726	3.54	N	002700	500	355 억	962343	N	N	135	N	N
42	20240621	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1716	-27	5	-1.55	811851369	471056	87.69	1743	1759	1716	2265	1221	1743	1723.50	1.36	-1054	1773	1757	1750	1734	1727	1754	1731	355	522	500	1320	1	1	71047521	1219	114.40	1.46	12	0.66	15.00	1174.00	2080	20230619	-17.50	1651	20230726	3.94	1920	-10.62	20240104	1686	1.78	20240530	1990	-13.77	20231108	1651	3.94	20230726	3.53	N	002700	500	355 억	963610	N	N	135	N	N
43	20240621	150133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1720	-23	5	-1.32	686115633	397812	74.05	1743	1759	1718	2265	1221	1743	1724.72	1.36	-319	1773	1757	1750	1734	1727	1754	1731	355	522	500	1320	1	1	71047521	1222	114.67	1.47	12	0.56	15.00	1174.00	2080	20230619	-17.31	1651	20230726	4.18	1920	-10.42	20240104	1686	2.02	20240530	1990	-13.57	20231108	1651	4.18	20230726	3.53	N	002700	500	355 억	963610	N	N	158	N	N
44	20240621	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1719	-24	5	-1.38	627336439	363614	67.69	1743	1759	1718	2265	1221	1743	1725.28	1.36	-320	1773	1757	1750	1734	1727	1754	1731	355	522	500	1320	1	1	71047521	1221	114.60	1.46	12	0.51	15.00	1174.00	2080	20230619	-17.36	1651	20230726	4.12	1920	-10.47	20240104	1686	1.96	20240530	1990	-13.62	20231108	1651	4.12	20230726	3.53	N	002700	500	355 억	963610	N	N	158	N	N
45	20240621	130133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1722	-21	5	-1.20	582823266	337736	62.87	1743	1759	1718	2265	1221	1743	1725.68	1.36	-367	1773	1757	1750	1734	1727	1754	1731	355	522	500	1320	1	1	71047521	1223	114.80	1.47	12	0.48	15.00	1174.00	2080	20230619	-17.21	1651	20230726	4.30	1920	-10.31	20240104	1686	2.14	20240530	1990	-13.47	20231108	1651	4.30	20230726	3.53	N	002700	500	355 억	963610	N	N	158	N	N
46	20240621	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1720	-23	5	-1.32	497231022	287948	53.60	1743	1759	1718	2265	1221	1743	1726.81	1.36	-304	1773	1757	1750	1734	1727	1754	1731	355	522	500	1320	1	1	71047521	1222	114.67	1.47	12	0.41	15.00	1174.00	2080	20230619	-17.31	1651	20230726	4.18	1920	-10.42	20240104	1686	2.02	20240530	1990	-13.57	20231108	1651	4.18	20230726	3.53	N	002700	500	355 억	963610	N	N	158	N	N
47	20240621	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1721	-22	5	-1.26	386335627	223500	41.61	1743	1759	1721	2265	1221	1743	1728.57	1.36	-304	1773	1757	1750	1734	1727	1754	1731	355	522	500	1320	1	1	71047521	1223	114.73	1.47	12	0.31	15.00	1174.00	2080	20230619	-17.26	1651	20230726	4.24	1920	-10.36	20240104	1686	2.08	20240530	1990	-13.52	20231108	1651	4.24	20230726	3.53	N	002700	500	355 억	963610	N	N	158	N	N
48	20240621	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1721	-22	5	-1.26	313554872	181252	33.74	1743	1759	1721	2265	1221	1743	1729.94	1.36	-304	1773	1757	1750	1734	1727	1754	1731	355	522	500	1320	1	1	71047521	1223	114.73	1.47	12	0.26	15.00	1174.00	2080	20230619	-17.26	1651	20230726	4.24	1920	-10.36	20240104	1686	2.08	20240530	1990	-13.52	20231108	1651	4.24	20230726	3.53	N	002700	500	355 억	963610	N	N	158	N	N
49	20240621	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1758	15	2	0.86	5644309	3222	0.60	1743	1759	1743	2265	1221	1743	1751.80	1.36	-118	1773	1757	1750	1734	1727	1754	1731	355	522	500	1320	1	1	71047521	1249	117.20	1.50	12	0.00	15.00	1174.00	2080	20230619	-15.48	1651	20230726	6.48	1920	-8.44	20240104	1686	4.27	20240530	1990	-11.66	20231108	1651	6.48	20230726	3.53	N	002700	500	355 억	963610	N	N	158	N	N
50	20240620	160134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1743	-12	5	-0.68	922519473	527243	72.35	1760	1766	1743	2280	1229	1755	1749.68	1.44	-50144	1797	1775	1761	1739	1725	1769	1733	355	525	500	1330	1	1	71047521	1238	116.20	1.48	12	0.74	15.00	1174.00	2080	20230619	-16.20	1651	20230726	5.57	1920	-9.22	20240104	1686	3.38	20240530	2015	-13.50	20230620	1651	5.57	20230726	3.53	N	002700	500	355 억	1021055	N	N	158	N	N
51	20240620	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1746	-9	5	-0.51	868701866	496400	68.11	1760	1766	1743	2280	1229	1755	1749.98	1.44	-49536	1797	1775	1761	1739	1725	1769	1733	355	525	500	1330	1	1	71047521	1240	116.40	1.49	12	0.70	15.00	1174.00	2080	20230619	-16.06	1651	20230726	5.75	1920	-9.06	20240104	1686	3.56	20240530	2015	-13.35	20230620	1651	5.75	20230726	3.53	N	002700	500	355 억	1021055	N	N	114	N	N
52	20240620	140134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1751	-4	5	-0.23	747137309	426830	58.57	1760	1766	1743	2280	1229	1755	1750.41	1.44	-49456	1797	1775	1761	1739	1725	1769	1733	355	525	500	1330	1	1	71047521	1244	116.73	1.49	12	0.60	15.00	1174.00	2080	20230619	-15.82	1651	20230726	6.06	1920	-8.80	20240104	1686	3.86	20240530	2015	-13.10	20230620	1651	6.06	20230726	3.53	N	002700	500	355 억	1021055	N	N	114	N	N
53	20240620	130134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1747	-8	5	-0.46	653293182	373229	51.21	1760	1766	1743	2280	1229	1755	1750.35	1.44	-49537	1797	1775	1761	1739	1725	1769	1733	355	525	500	1330	1	1	71047521	1241	116.47	1.49	12	0.53	15.00	1174.00	2080	20230619	-16.01	1651	20230726	5.81	1920	-9.01	20240104	1686	3.62	20240530	2015	-13.30	20230620	1651	5.81	20230726	3.53	N	002700	500	355 억	1021055	N	N	114	N	N
54	20240620	120133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1747	-8	5	-0.46	525474165	300106	41.18	1760	1766	1743	2280	1229	1755	1750.93	1.44	-39325	1797	1775	1761	1739	1725	1769	1733	355	525	500	1330	1	1	71047521	1241	116.47	1.49	12	0.42	15.00	1174.00	2080	20230619	-16.01	1651	20230726	5.81	1920	-9.01	20240104	1686	3.62	20240530	2015	-13.30	20230620	1651	5.81	20230726	3.53	N	002700	500	355 억	1021055	N	N	114	N	N
55	20240620	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1756	1	2	0.06	428015196	244438	33.54	1760	1766	1743	2280	1229	1755	1750.98	1.44	-37325	1797	1775	1761	1739	1725	1769	1733	355	525	500	1330	1	1	71047521	1248	117.07	1.50	12	0.34	15.00	1174.00	2080	20230619	-15.58	1651	20230726	6.36	1920	-8.54	20240104	1686	4.15	20240530	2015	-12.85	20230620	1651	6.36	20230726	3.53	N	002700	500	355 억	1021055	N	N	114	N	N
56	20240620	100134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1746	-9	5	-0.51	314744200	179664	24.65	1760	1766	1743	2280	1229	1755	1751.81	1.44	-24882	1797	1775	1761	1739	1725	1769	1733	355	525	500	1330	1	1	71047521	1240	116.40	1.49	12	0.25	15.00	1174.00	2080	20230619	-16.06	1651	20230726	5.75	1920	-9.06	20240104	1686	3.56	20240530	2015	-13.35	20230620	1651	5.75	20230726	3.53	N	002700	500	355 억	1021055	N	N	114	N	N
57	20240620	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1758	3	2	0.17	21414106	12178	1.67	1760	1760	1758	2280	1229	1755	1759.16	1.44	-831	1797	1775	1761	1739	1725	1769	1733	355	525	500	1330	1	1	71047521	1249	117.20	1.50	12	0.02	15.00	1174.00	2080	20230619	-15.48	1651	20230726	6.48	1920	-8.44	20240104	1686	4.27	20240530	2015	-12.75	20230620	1651	6.48	20230726	3.53	N	002700	500	355 억	1021055	N	N	114	N	N
58	20240619	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1755	6	2	0.34	1267481145	719628	130.15	1758	1783	1747	2270	1225	1749	1761.30	1.40	17719	1788	1768	1756	1736	1724	1762	1730	355	521	500	1320	1	1	71047521	1247	117.00	1.49	12	1.01	15.00	1174.00	2080	20230619	-15.62	1651	20230726	6.30	1920	-8.59	20240104	1686	4.09	20240530	2080	-15.62	20230619	1651	6.30	20230726	3.50	N	002700	500	355 억	992456	N	N	114	N	N
59	20240619	150132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1753	4	2	0.23	1181200901	670430	121.26	1758	1783	1747	2270	1225	1749	1761.86	1.40	19550	1788	1768	1756	1736	1724	1762	1730	355	521	500	1320	1	1	71047521	1245	116.87	1.49	12	0.94	15.00	1174.00	2080	20230619	-15.72	1651	20230726	6.18	1920	-8.70	20240104	1686	3.97	20240530	2080	-15.72	20230619	1651	6.18	20230726	3.50	N	002700	500	355 억	992456	N	N	94	N	N
60	20240619	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1753	4	2	0.23	1100893496	624585	112.96	1758	1783	1747	2270	1225	1749	1762.60	1.40	21823	1788	1768	1756	1736	1724	1762	1730	355	521	500	1320	1	1	71047521	1245	116.87	1.49	12	0.88	15.00	1174.00	2080	20230619	-15.72	1651	20230726	6.18	1920	-8.70	20240104	1686	3.97	20240530	2080	-15.72	20230619	1651	6.18	20230726	3.50	N	002700	500	355 억	992456	N	N	94	N	N
61	20240619	130132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1757	8	2	0.46	944065370	535259	96.81	1758	1783	1747	2270	1225	1749	1763.75	1.40	17657	1788	1768	1756	1736	1724	1762	1730	355	521	500	1320	1	1	71047521	1248	117.13	1.50	12	0.75	15.00	1174.00	2080	20230619	-15.53	1651	20230726	6.42	1920	-8.49	20240104	1686	4.21	20240530	2080	-15.53	20230619	1651	6.42	20230726	3.50	N	002700	500	355 억	992456	N	N	94	N	N
62	20240619	120132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1769	20	2	1.14	789085950	447147	80.87	1758	1783	1747	2270	1225	1749	1764.71	1.40	17355	1788	1768	1756	1736	1724	1762	1730	355	521	500	1320	1	1	71047521	1257	117.93	1.51	12	0.63	15.00	1174.00	2080	20230619	-14.95	1651	20230726	7.15	1920	-7.86	20240104	1686	4.92	20240530	2080	-14.95	20230619	1651	7.15	20230726	3.50	N	002700	500	355 억	992456	N	N	94	N	N
63	20240619	110133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1771	22	2	1.26	417563965	237802	43.01	1758	1774	1747	2270	1225	1749	1755.93	1.40	-10176	1788	1768	1756	1736	1724	1762	1730	355	521	500	1320	1	1	71047521	1258	118.07	1.51	12	0.33	15.00	1174.00	2080	20230619	-14.86	1651	20230726	7.27	1920	-7.76	20240104	1686	5.04	20240530	2080	-14.86	20230619	1651	7.27	20230726	3.50	N	002700	500	355 억	992456	N	N	94	N	N
64	20240619	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1753	4	2	0.23	155008629	88531	16.01	1758	1758	1747	2270	1225	1749	1750.90	1.40	-1750	1788	1768	1756	1736	1724	1762	1730	355	521	500	1320	1	1	71047521	1245	116.87	1.49	12	0.12	15.00	1174.00	2080	20230619	-15.72	1651	20230726	6.18	1920	-8.70	20240104	1686	3.97	20240530	2080	-15.72	20230619	1651	6.18	20230726	3.50	N	002700	500	355 억	992456	N	N	94	N	N
65	20240619	090135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1757	8	2	0.46	9340624	5315	0.96	1758	1758	1752	2270	1225	1749	1757.41	1.40	-557	1788	1768	1756	1736	1724	1762	1730	355	521	500	1320	1	1	71047521	1248	117.13	1.50	12	0.01	15.00	1174.00	2080	20230619	-15.53	1651	20230726	6.42	1920	-8.49	20240104	1686	4.21	20240530	2080	-15.53	20230619	1651	6.42	20230726	3.50	N	002700	500	355 억	992456	N	N	94	N	N
66	20240618	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1749	-28	5	-1.58	961939601	549267	62.08	1776	1776	1744	2310	1244	1777	1751.32	1.50	-76388	1795	1785	1772	1762	1749	1791	1768	355	533	500	1350	1	1	71047521	1243	116.60	1.49	12	0.77	15.00	1174.00	2080	20230619	-15.91	1651	20230726	5.94	1920	-8.91	20240104	1686	3.74	20240530	2080	-15.91	20230619	1651	5.94	20230726	3.53	N	002700	500	355 억	1064725	N	N	94	N	N
67	20240618	150133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1749	-28	5	-1.58	911564830	520474	58.83	1776	1776	1744	2310	1244	1777	1751.41	1.50	-75393	1795	1785	1772	1762	1749	1791	1768	355	533	500	1350	1	1	71047521	1243	116.60	1.49	12	0.73	15.00	1174.00	2080	20230619	-15.91	1651	20230726	5.94	1920	-8.91	20240104	1686	3.74	20240530	2080	-15.91	20230619	1651	5.94	20230726	3.53	N	002700	500	355 억	1064725	N	N	54	N	N
68	20240618	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1751	-26	5	-1.46	761021016	434345	49.09	1776	1776	1744	2310	1244	1777	1752.11	1.50	-72674	1795	1785	1772	1762	1749	1791	1768	355	533	500	1350	1	1	71047521	1244	116.73	1.49	12	0.61	15.00	1174.00	2080	20230619	-15.82	1651	20230726	6.06	1920	-8.80	20240104	1686	3.86	20240530	2080	-15.82	20230619	1651	6.06	20230726	3.53	N	002700	500	355 억	1064725	N	N	54	N	N
69	20240618	130133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1750	-27	5	-1.52	699621602	399285	45.13	1776	1776	1744	2310	1244	1777	1752.19	1.50	-72435	1795	1785	1772	1762	1749	1791	1768	355	533	500	1350	1	1	71047521	1243	116.67	1.49	12	0.56	15.00	1174.00	2080	20230619	-15.87	1651	20230726	6.00	1920	-8.85	20240104	1686	3.80	20240530	2080	-15.87	20230619	1651	6.00	20230726	3.53	N	002700	500	355 억	1064725	N	N	54	N	N
70	20240618	120133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1747	-30	5	-1.69	624635604	356428	40.29	1776	1776	1744	2310	1244	1777	1752.49	1.50	-65307	1795	1785	1772	1762	1749	1791	1768	355	533	500	1350	1	1	71047521	1241	116.47	1.49	12	0.50	15.00	1174.00	2080	20230619	-16.01	1651	20230726	5.81	1920	-9.01	20240104	1686	3.62	20240530	2080	-16.01	20230619	1651	5.81	20230726	3.53	N	002700	500	355 억	1064725	N	N	54	N	N
71	20240618	110133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1749	-28	5	-1.58	521569848	297437	33.62	1776	1776	1744	2310	1244	1777	1753.55	1.50	-56558	1795	1785	1772	1762	1749	1791	1768	355	533	500	1350	1	1	71047521	1243	116.60	1.49	12	0.42	15.00	1174.00	2080	20230619	-15.91	1651	20230726	5.94	1920	-8.91	20240104	1686	3.74	20240530	2080	-15.91	20230619	1651	5.94	20230726	3.53	N	002700	500	355 억	1064725	N	N	54	N	N
72	20240618	100132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1749	-28	5	-1.58	390939215	222705	25.17	1776	1776	1749	2310	1244	1777	1755.41	1.50	-35329	1795	1785	1772	1762	1749	1791	1768	355	533	500	1350	1	1	71047521	1243	116.60	1.49	12	0.31	15.00	1174.00	2080	20230619	-15.91	1651	20230726	5.94	1920	-8.91	20240104	1686	3.74	20240530	2080	-15.91	20230619	1651	5.94	20230726	3.53	N	002700	500	355 억	1064725	N	N	54	N	N
73	20240618	090133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1769	-8	5	-0.45	21051945	11875	1.34	1776	1776	1769	2310	1244	1777	1772.80	1.50	-3549	1795	1785	1772	1762	1749	1791	1768	355	533	500	1350	1	1	71047521	1257	117.93	1.51	12	0.02	15.00	1174.00	2080	20230619	-14.95	1651	20230726	7.15	1920	-7.86	20240104	1686	4.92	20240530	2080	-14.95	20230619	1651	7.15	20230726	3.53	N	002700	500	355 억	1064725	N	N	54	N	N
74	20240617	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1777	29	2	1.66	1548113432	874780	115.02	1763	1782	1759	2270	1224	1748	1769.70	1.51	-7778	1799	1773	1745	1719	1691	1759	1705	355	522	500	1320	1	1	71047521	1263	118.47	1.51	12	1.23	15.00	1174.00	2080	20230619	-14.57	1651	20230726	7.63	1920	-7.45	20240104	1686	5.40	20240530	2080	-14.57	20230619	1651	7.63	20230726	3.51	N	002700	500	355 억	1072743	N	N	54	N	N
75	20240617	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1766	18	2	1.03	1331672027	752923	99.00	1763	1781	1759	2270	1224	1748	1768.67	1.51	-22579	1799	1773	1745	1719	1691	1759	1705	355	522	500	1320	1	1	71047521	1255	117.73	1.50	12	1.06	15.00	1174.00	2080	20230619	-15.10	1651	20230726	6.97	1920	-8.02	20240104	1686	4.74	20240530	2080	-15.10	20230619	1651	6.97	20230726	3.51	N	002700	500	355 억	1072743	N	N	19	N	N
76	20240617	140132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1768	20	2	1.14	1163232457	657412	86.44	1763	1781	1759	2270	1224	1748	1769.41	1.51	7816	1799	1773	1745	1719	1691	1759	1705	355	522	500	1320	1	1	71047521	1256	117.87	1.51	12	0.93	15.00	1174.00	2080	20230619	-15.00	1651	20230726	7.09	1920	-7.92	20240104	1686	4.86	20240530	2080	-15.00	20230619	1651	7.09	20230726	3.51	N	002700	500	355 억	1072743	N	N	19	N	N
77	20240617	130132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1764	16	2	0.92	1073519075	606620	79.76	1763	1781	1759	2270	1224	1748	1769.67	1.51	8146	1799	1773	1745	1719	1691	1759	1705	355	522	500	1320	1	1	71047521	1253	117.60	1.50	12	0.85	15.00	1174.00	2080	20230619	-15.19	1651	20230726	6.84	1920	-8.12	20240104	1686	4.63	20240530	2080	-15.19	20230619	1651	6.84	20230726	3.51	N	002700	500	355 억	1072743	N	N	19	N	N
78	20240617	120132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1766	18	2	1.03	862450724	487272	64.07	1763	1781	1759	2270	1224	1748	1769.96	1.51	9449	1799	1773	1745	1719	1691	1759	1705	355	522	500	1320	1	1	71047521	1255	117.73	1.50	12	0.69	15.00	1174.00	2080	20230619	-15.10	1651	20230726	6.97	1920	-8.02	20240104	1686	4.74	20240530	2080	-15.10	20230619	1651	6.97	20230726	3.51	N	002700	500	355 억	1072743	N	N	19	N	N
79	20240617	110132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1774	26	2	1.49	726149758	410129	53.93	1763	1781	1759	2270	1224	1748	1770.54	1.51	36952	1799	1773	1745	1719	1691	1759	1705	355	522	500	1320	1	1	71047521	1260	118.27	1.51	12	0.58	15.00	1174.00	2080	20230619	-14.71	1651	20230726	7.45	1920	-7.60	20240104	1686	5.22	20240530	2080	-14.71	20230619	1651	7.45	20230726	3.51	N	002700	500	355 억	1072743	N	N	19	N	N
80	20240617	100132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1774	26	2	1.49	534418095	302111	39.72	1763	1781	1759	2270	1224	1748	1768.95	1.51	41304	1799	1773	1745	1719	1691	1759	1705	355	522	500	1320	1	1	71047521	1260	118.27	1.51	12	0.43	15.00	1174.00	2080	20230619	-14.71	1651	20230726	7.45	1920	-7.60	20240104	1686	5.22	20240530	2080	-14.71	20230619	1651	7.45	20230726	3.51	N	002700	500	355 억	1072743	N	N	19	N	N
81	20240617	090132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1770	22	2	1.26	29975398	16981	2.23	1763	1770	1763	2270	1224	1748	1765.23	1.51	5336	1799	1773	1745	1719	1691	1759	1705	355	522	500	1320	1	1	71047521	1258	118.00	1.51	12	0.02	15.00	1174.00	2080	20230619	-14.90	1651	20230726	7.21	1920	-7.81	20240104	1686	4.98	20240530	2080	-14.90	20230619	1651	7.21	20230726	3.51	N	002700	500	355 억	1072743	N	N	19	N	N
82	20240614	160127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1748	-2	5	-0.11	1311416224	751760	78.67	1751	1771	1717	2275	1225	1750	1744.45	1.37	101925	1805	1777	1761	1733	1717	1769	1725	355	525	500	1330	1	1	71047521	1242	116.53	1.49	12	1.06	15.00	1174.00	2080	20230619	-15.96	1651	20230726	5.88	1920	-8.96	20240104	1686	3.68	20240530	2080	-15.96	20230619	1651	5.88	20230726	3.67	N	002700	500	355 억	972447	N	N	19	N	N
83	20240614	150127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1748	-2	5	-0.11	1247326141	715127	74.84	1751	1771	1717	2275	1225	1750	1744.20	1.37	100198	1805	1777	1761	1733	1717	1769	1725	355	525	500	1330	1	1	71047521	1242	116.53	1.49	12	1.01	15.00	1174.00	2080	20230619	-15.96	1651	20230726	5.88	1920	-8.96	20240104	1686	3.68	20240530	2080	-15.96	20230619	1651	5.88	20230726	3.67	N	002700	500	355 억	972447	N	N	35	N	N
84	20240614	140127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1759	9	2	0.51	1058284334	607299	63.55	1751	1771	1717	2275	1225	1750	1742.61	1.37	68959	1805	1777	1761	1733	1717	1769	1725	355	525	500	1330	1	1	71047521	1250	117.27	1.50	12	0.85	15.00	1174.00	2080	20230619	-15.43	1651	20230726	6.54	1920	-8.39	20240104	1686	4.33	20240530	2080	-15.43	20230619	1651	6.54	20230726	3.67	N	002700	500	355 억	972447	N	N	35	N	N
85	20240614	130127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1754	4	2	0.23	912864973	524822	54.92	1751	1765	1717	2275	1225	1750	1739.38	1.37	60916	1805	1777	1761	1733	1717	1769	1725	355	525	500	1330	1	1	71047521	1246	116.93	1.49	12	0.74	15.00	1174.00	2080	20230619	-15.67	1651	20230726	6.24	1920	-8.65	20240104	1686	4.03	20240530	2080	-15.67	20230619	1651	6.24	20230726	3.67	N	002700	500	355 억	972447	N	N	35	N	N
86	20240614	120127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1763	13	2	0.74	773027897	445318	46.60	1751	1763	1717	2275	1225	1750	1735.90	1.37	59784	1805	1777	1761	1733	1717	1769	1725	355	525	500	1330	1	1	71047521	1253	117.53	1.50	12	0.63	15.00	1174.00	2080	20230619	-15.24	1651	20230726	6.78	1920	-8.18	20240104	1686	4.57	20240530	2080	-15.24	20230619	1651	6.78	20230726	3.67	N	002700	500	355 억	972447	N	N	35	N	N
87	20240614	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1740	-10	5	-0.57	642036467	370153	38.74	1751	1758	1717	2275	1225	1750	1734.52	1.37	31244	1805	1777	1761	1733	1717	1769	1725	355	525	500	1330	1	1	71047521	1236	116.00	1.48	12	0.52	15.00	1174.00	2080	20230619	-16.35	1651	20230726	5.39	1920	-9.38	20240104	1686	3.20	20240530	2080	-16.35	20230619	1651	5.39	20230726	3.67	N	002700	500	355 억	972447	N	N	35	N	N
88	20240614	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1731	-19	5	-1.09	512716784	295422	30.92	1751	1758	1717	2275	1225	1750	1735.54	1.37	25128	1805	1777	1761	1733	1717	1769	1725	355	525	500	1330	1	1	71047521	1230	115.40	1.47	12	0.42	15.00	1174.00	2080	20230619	-16.78	1651	20230726	4.85	1920	-9.84	20240104	1686	2.67	20240530	2080	-16.78	20230619	1651	4.85	20230726	3.67	N	002700	500	355 억	972447	N	N	35	N	N
89	20240614	090131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1758	8	2	0.46	16506886	9421	0.99	1751	1758	1751	2275	1225	1750	1752.14	1.37	1745	1805	1777	1761	1733	1717	1769	1725	355	525	500	1330	1	1	71047521	1249	117.20	1.50	12	0.01	15.00	1174.00	2080	20230619	-15.48	1651	20230726	6.48	1920	-8.44	20240104	1686	4.27	20240530	2080	-15.48	20230619	1651	6.48	20230726	3.67	N	002700	500	355 억	972447	N	N	35	N	N
90	20240613	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1750	-20	5	-1.13	1667569118	946298	79.88	1780	1789	1745	2300	1239	1770	1762.20	1.45	-60263	1814	1792	1779	1757	1744	1785	1750	355	530	500	1340	1	1	71047521	1243	116.67	1.49	12	1.33	15.00	1174.00	2080	20230619	-15.87	1651	20230726	6.00	1920	-8.85	20240104	1686	3.80	20240530	2080	-15.87	20230619	1651	6.00	20230726	3.34	N	002700	500	355 억	1033585	N	N	35	N	N
91	20240613	150132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1753	-17	5	-0.96	1569073619	890015	75.13	1780	1789	1745	2300	1239	1770	1762.97	1.45	-53785	1814	1792	1779	1757	1744	1785	1750	355	530	500	1340	1	1	71047521	1245	116.87	1.49	12	1.25	15.00	1174.00	2080	20230619	-15.72	1651	20230726	6.18	1920	-8.70	20240104	1686	3.97	20240530	2080	-15.72	20230619	1651	6.18	20230726	3.34	N	002700	500	355 억	1033585	N	N	10	N	N
92	20240613	140130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1759	-11	5	-0.62	1246275807	705588	59.56	1780	1789	1753	2300	1239	1770	1766.29	1.45	-57525	1814	1792	1779	1757	1744	1785	1750	355	530	500	1340	1	1	71047521	1250	117.27	1.50	12	0.99	15.00	1174.00	2080	20230619	-15.43	1651	20230726	6.54	1920	-8.39	20240104	1686	4.33	20240530	2080	-15.43	20230619	1651	6.54	20230726	3.34	N	002700	500	355 억	1033585	N	N	10	N	N
93	20240613	130132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1764	-6	5	-0.34	961426477	543681	45.89	1780	1789	1763	2300	1239	1770	1768.37	1.45	-57037	1814	1792	1779	1757	1744	1785	1750	355	530	500	1340	1	1	71047521	1253	117.60	1.50	12	0.77	15.00	1174.00	2080	20230619	-15.19	1651	20230726	6.84	1920	-8.12	20240104	1686	4.63	20240530	2080	-15.19	20230619	1651	6.84	20230726	3.34	N	002700	500	355 억	1033585	N	N	10	N	N
94	20240613	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1767	-3	5	-0.17	777321217	439415	37.09	1780	1789	1763	2300	1239	1770	1768.99	1.45	-18298	1814	1792	1779	1757	1744	1785	1750	355	530	500	1340	1	1	71047521	1255	117.80	1.51	12	0.62	15.00	1174.00	2080	20230619	-15.05	1651	20230726	7.03	1920	-7.97	20240104	1686	4.80	20240530	2080	-15.05	20230619	1651	7.03	20230726	3.34	N	002700	500	355 억	1033585	N	N	10	N	N
95	20240613	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1771	1	2	0.06	661366193	373934	31.57	1780	1789	1763	2300	1239	1770	1768.67	1.45	-14005	1814	1792	1779	1757	1744	1785	1750	355	530	500	1340	1	1	71047521	1258	118.07	1.51	12	0.53	15.00	1174.00	2080	20230619	-14.86	1651	20230726	7.27	1920	-7.76	20240104	1686	5.04	20240530	2080	-14.86	20230619	1651	7.27	20230726	3.34	N	002700	500	355 억	1033585	N	N	10	N	N
96	20240613	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1764	-6	5	-0.34	511486778	289053	24.40	1780	1789	1764	2300	1239	1770	1769.53	1.45	-13949	1814	1792	1779	1757	1744	1785	1750	355	530	500	1340	1	1	71047521	1253	117.60	1.50	12	0.41	15.00	1174.00	2080	20230619	-15.19	1651	20230726	6.84	1920	-8.12	20240104	1686	4.63	20240530	2080	-15.19	20230619	1651	6.84	20230726	3.34	N	002700	500	355 억	1033585	N	N	10	N	N
97	20240613	090133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1787	17	2	0.96	20054498	11239	0.95	1780	1789	1780	2300	1239	1770	1784.37	1.45	-4862	1814	1792	1779	1757	1744	1785	1750	355	530	500	1340	1	1	71047521	1270	119.13	1.52	12	0.02	15.00	1174.00	2080	20230619	-14.09	1651	20230726	8.24	1920	-6.93	20240104	1686	5.99	20240530	2080	-14.09	20230619	1651	8.24	20230726	3.34	N	002700	500	355 억	1033585	N	N	10	N	N
98	20240612	160129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1770	5	2	0.28	2049780652	1151381	13.69	1774	1801	1766	2290	1236	1765	1780.31	1.30	105678	1962	1863	1811	1712	1660	1837	1686	355	525	500	1340	1	1	71047521	1258	118.00	1.51	12	1.62	15.00	1174.00	2080	20230619	-14.90	1651	20230726	7.21	1920	-7.81	20240104	1686	4.98	20240530	2080	-14.90	20230619	1651	7.21	20230726	3.16	N	002700	500	355 억	920892	N	N	10	N	N
99	20240612	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1777	12	2	0.68	1889696073	1061135	12.61	1774	1801	1766	2290	1236	1765	1780.85	1.30	98704	1962	1863	1811	1712	1660	1837	1686	355	525	500	1340	1	1	71047521	1263	118.47	1.51	12	1.49	15.00	1174.00	2080	20230619	-14.57	1651	20230726	7.63	1920	-7.45	20240104	1686	5.40	20240530	2080	-14.57	20230619	1651	7.63	20230726	3.16	N	002700	500	355 억	920892	N	N	34	N	N
100	20240612	140130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1776	11	2	0.62	1653631597	928034	11.03	1774	1801	1766	2290	1236	1765	1781.90	1.30	101264	1962	1863	1811	1712	1660	1837	1686	355	525	500	1340	1	1	71047521	1262	118.40	1.51	12	1.31	15.00	1174.00	2080	20230619	-14.62	1651	20230726	7.57	1920	-7.50	20240104	1686	5.34	20240530	2080	-14.62	20230619	1651	7.57	20230726	3.16	N	002700	500	355 억	920892	N	N	34	N	N
101	20240612	130131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1778	13	2	0.74	1481214975	831125	9.88	1774	1801	1766	2290	1236	1765	1782.22	1.30	104103	1962	1863	1811	1712	1660	1837	1686	355	525	500	1340	1	1	71047521	1263	118.53	1.51	12	1.17	15.00	1174.00	2080	20230619	-14.52	1651	20230726	7.69	1920	-7.40	20240104	1686	5.46	20240530	2080	-14.52	20230619	1651	7.69	20230726	3.16	N	002700	500	355 억	920892	N	N	34	N	N
102	20240612	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1787	22	2	1.25	1257426278	705668	8.39	1774	1801	1766	2290	1236	1765	1781.94	1.30	114436	1962	1863	1811	1712	1660	1837	1686	355	525	500	1340	1	1	71047521	1270	119.13	1.52	12	0.99	15.00	1174.00	2080	20230619	-14.09	1651	20230726	8.24	1920	-6.93	20240104	1686	5.99	20240530	2080	-14.09	20230619	1651	8.24	20230726	3.16	N	002700	500	355 억	920892	N	N	34	N	N
103	20240612	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1790	25	2	1.42	957447915	538264	6.40	1774	1795	1766	2290	1236	1765	1778.82	1.30	65395	1962	1863	1811	1712	1660	1837	1686	355	525	500	1340	1	1	71047521	1272	119.33	1.52	12	0.76	15.00	1174.00	2080	20230619	-13.94	1651	20230726	8.42	1920	-6.77	20240104	1686	6.17	20240530	2080	-13.94	20230619	1651	8.42	20230726	3.16	N	002700	500	355 억	920892	N	N	34	N	N
104	20240612	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1781	16	2	0.91	619400631	349120	4.15	1774	1785	1766	2290	1236	1765	1774.23	1.30	51276	1962	1863	1811	1712	1660	1837	1686	355	525	500	1340	1	1	71047521	1265	118.73	1.52	12	0.49	15.00	1174.00	2080	20230619	-14.38	1651	20230726	7.87	1920	-7.24	20240104	1686	5.63	20240530	2080	-14.38	20230619	1651	7.87	20230726	3.16	N	002700	500	355 억	920892	N	N	34	N	N
105	20240612	090130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1772	7	2	0.40	60833587	34329	0.41	1774	1774	1766	2290	1236	1765	1772.49	1.30	1057	1962	1863	1811	1712	1660	1837	1686	355	525	500	1340	1	1	71047521	1259	118.13	1.51	12	0.05	15.00	1174.00	2080	20230619	-14.81	1651	20230726	7.33	1920	-7.71	20240104	1686	5.10	20240530	2080	-14.81	20230619	1651	7.33	20230726	3.16	N	002700	500	355 억	920892	N	N	34	N	N
106	20240610	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1794	75	2	4.36	4148513205	2333265	894.42	1720	1800	1718	2230	1204	1719	1777.99	1.58	195986	1735	1726	1720	1711	1705	1724	1709	355	511	500	1300	1	1	71047521	1275	119.60	1.53	12	3.28	15.00	1174.00	2080	20230619	-13.75	1651	20230726	8.66	1920	-6.56	20240104	1686	6.41	20240530	2080	-13.75	20230619	1651	8.66	20230726	3.15	N	002700	500	355 억	1125444	N	N	60	N	N
107	20240610	150130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1793	74	2	4.30	3975227747	2236524	857.34	1720	1800	1718	2230	1204	1719	1777.45	1.58	198243	1735	1726	1720	1711	1705	1724	1709	355	511	500	1300	1	1	71047521	1274	119.53	1.53	12	3.15	15.00	1174.00	2080	20230619	-13.80	1651	20230726	8.60	1920	-6.61	20240104	1686	6.35	20240530	2080	-13.80	20230619	1651	8.60	20230726	3.15	N	002700	500	355 억	1125444	N	N	25	N	N
108	20240610	140130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1798	79	2	4.60	3597798653	2025833	776.57	1720	1800	1718	2230	1204	1719	1776.00	1.58	192457	1735	1726	1720	1711	1705	1724	1709	355	511	500	1300	1	1	71047521	1277	119.87	1.53	12	2.85	15.00	1174.00	2080	20230619	-13.56	1651	20230726	8.90	1920	-6.35	20240104	1686	6.64	20240530	2080	-13.56	20230619	1651	8.90	20230726	3.15	N	002700	500	355 억	1125444	N	N	25	N	N
109	20240610	130130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1785	66	2	3.84	3001652073	1693088	649.02	1720	1791	1718	2230	1204	1719	1772.93	1.58	150011	1735	1726	1720	1711	1705	1724	1709	355	511	500	1300	1	1	71047521	1268	119.00	1.52	12	2.38	15.00	1174.00	2080	20230619	-14.18	1651	20230726	8.12	1920	-7.03	20240104	1686	5.87	20240530	2080	-14.18	20230619	1651	8.12	20230726	3.15	N	002700	500	355 억	1125444	N	N	25	N	N
110	20240610	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1784	65	2	3.78	2399132319	1355233	519.51	1720	1791	1718	2230	1204	1719	1770.33	1.58	152345	1735	1726	1720	1711	1705	1724	1709	355	511	500	1300	1	1	71047521	1267	118.93	1.52	12	1.91	15.00	1174.00	2080	20230619	-14.23	1651	20230726	8.06	1920	-7.08	20240104	1686	5.81	20240530	2080	-14.23	20230619	1651	8.06	20230726	3.15	N	002700	500	355 억	1125444	N	N	25	N	N
111	20240610	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1778	59	2	3.43	2056990291	1163366	445.96	1720	1791	1718	2230	1204	1719	1768.20	1.58	138287	1735	1726	1720	1711	1705	1724	1709	355	511	500	1300	1	1	71047521	1263	118.53	1.51	12	1.64	15.00	1174.00	2080	20230619	-14.52	1651	20230726	7.69	1920	-7.40	20240104	1686	5.46	20240530	2080	-14.52	20230619	1651	7.69	20230726	3.15	N	002700	500	355 억	1125444	N	N	25	N	N
112	20240610	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1761	42	2	2.44	687238516	392704	150.54	1720	1767	1718	2230	1204	1719	1750.14	1.58	80520	1735	1726	1720	1711	1705	1724	1709	355	511	500	1300	1	1	71047521	1251	117.40	1.50	12	0.55	15.00	1174.00	2080	20230619	-15.34	1651	20230726	6.66	1920	-8.28	20240104	1686	4.45	20240530	2080	-15.34	20230619	1651	6.66	20230726	3.15	N	002700	500	355 억	1125444	N	N	25	N	N
113	20240610	090132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1722	3	2	0.17	13542940	7872	3.02	1720	1722	1720	2230	1204	1719	1720.72	1.58	-234	1735	1726	1720	1711	1705	1724	1709	355	511	500	1300	1	1	71047521	1223	114.80	1.47	12	0.01	15.00	1174.00	2080	20230619	-17.21	1651	20230726	4.30	1920	-10.31	20240104	1686	2.14	20240530	2080	-17.21	20230619	1651	4.30	20230726	3.15	N	002700	500	355 억	1125444	N	N	25	N	N
114	20240607	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1719	4	2	0.23	433451676	252509	103.05	1729	1729	1714	2225	1201	1715	1716.58	1.61	-8685	1733	1723	1719	1709	1705	1722	1708	355	510	500	1300	1	1	71047521	1221	114.60	1.46	12	0.36	15.00	1174.00	2080	20230619	-17.36	1651	20230726	4.12	1920	-10.47	20240104	1686	1.96	20240530	2080	-17.36	20230619	1651	4.12	20230726	3.14	N	002700	500	355 억	1140838	N	N	25	N	N
115	20240607	150132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1717	2	2	0.12	354475025	206533	84.29	1729	1729	1714	2225	1201	1715	1716.31	1.61	-8580	1733	1723	1719	1709	1705	1722	1708	355	510	500	1300	1	1	71047521	1220	114.47	1.46	12	0.29	15.00	1174.00	2080	20230619	-17.45	1651	20230726	4.00	1920	-10.57	20240104	1686	1.84	20240530	2080	-17.45	20230619	1651	4.00	20230726	3.14	N	002700	500	355 억	1140838	N	N	23	N	N
116	20240607	140132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1718	3	2	0.17	310139213	180715	73.75	1729	1729	1714	2225	1201	1715	1716.18	1.61	-8580	1733	1723	1719	1709	1705	1722	1708	355	510	500	1300	1	1	71047521	1221	114.53	1.46	12	0.25	15.00	1174.00	2080	20230619	-17.40	1651	20230726	4.06	1920	-10.52	20240104	1686	1.90	20240530	2080	-17.40	20230619	1651	4.06	20230726	3.14	N	002700	500	355 억	1140838	N	N	23	N	N
117	20240607	130132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1717	2	2	0.12	270152931	157422	64.24	1729	1729	1714	2225	1201	1715	1716.11	1.61	-8580	1733	1723	1719	1709	1705	1722	1708	355	510	500	1300	1	1	71047521	1220	114.47	1.46	12	0.22	15.00	1174.00	2080	20230619	-17.45	1651	20230726	4.00	1920	-10.57	20240104	1686	1.84	20240530	2080	-17.45	20230619	1651	4.00	20230726	3.14	N	002700	500	355 억	1140838	N	N	23	N	N
118	20240607	120132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1715	0	3	0.00	235478213	137214	56.00	1729	1729	1714	2225	1201	1715	1716.14	1.61	-8683	1733	1723	1719	1709	1705	1722	1708	355	510	500	1300	1	1	71047521	1218	114.33	1.46	12	0.19	15.00	1174.00	2080	20230619	-17.55	1651	20230726	3.88	1920	-10.68	20240104	1686	1.72	20240530	2080	-17.55	20230619	1651	3.88	20230726	3.14	N	002700	500	355 억	1140838	N	N	23	N	N
119	20240607	110132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1716	1	2	0.06	171301869	99798	40.73	1729	1729	1714	2225	1201	1715	1716.49	1.61	-8683	1733	1723	1719	1709	1705	1722	1708	355	510	500	1300	1	1	71047521	1219	114.40	1.46	12	0.14	15.00	1174.00	2080	20230619	-17.50	1651	20230726	3.94	1920	-10.62	20240104	1686	1.78	20240530	2080	-17.50	20230619	1651	3.94	20230726	3.14	N	002700	500	355 억	1140838	N	N	23	N	N
120	20240607	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1719	4	2	0.23	106673971	62124	25.35	1729	1729	1715	2225	1201	1715	1717.11	1.61	728	1733	1723	1719	1709	1705	1722	1708	355	510	500	1300	1	1	71047521	1221	114.60	1.46	12	0.09	15.00	1174.00	2080	20230619	-17.36	1651	20230726	4.12	1920	-10.47	20240104	1686	1.96	20240530	2080	-17.36	20230619	1651	4.12	20230726	3.14	N	002700	500	355 억	1140838	N	N	23	N	N
121	20240607	090131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1729	14	2	0.82	3862501	2234	0.91	1729	1729	1725	2225	1201	1715	1728.96	1.61	-184	1733	1723	1719	1709	1705	1722	1708	355	510	500	1300	1	1	71047521	1228	115.27	1.47	12	0.00	15.00	1174.00	2080	20230619	-16.88	1651	20230726	4.72	1920	-9.95	20240104	1686	2.55	20240530	2080	-16.88	20230619	1651	4.72	20230726	3.14	N	002700	500	355 억	1140838	N	N	23	N	N
122	20240605	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1715	0	3	0.00	417848829	242784	64.68	1717	1729	1715	2225	1201	1715	1721.11	1.62	-4641	1761	1738	1725	1702	1689	1731	1695	355	510	500	1300	1	1	71047521	1218	114.33	1.46	12	0.34	15.00	1174.00	2080	20230619	-17.55	1651	20230726	3.88	1920	-10.68	20240104	1686	1.72	20240530	2080	-17.55	20230619	1651	3.88	20230726	3.13	N	002700	500	355 억	1151321	N	N	23	N	N
123	20240605	150131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1720	5	2	0.29	348320899	202272	53.89	1717	1729	1717	2225	1201	1715	1722.04	1.62	-4583	1761	1738	1725	1702	1689	1731	1695	355	510	500	1300	1	1	71047521	1222	114.67	1.47	12	0.28	15.00	1174.00	2080	20230619	-17.31	1651	20230726	4.18	1920	-10.42	20240104	1686	2.02	20240530	2080	-17.31	20230619	1651	4.18	20230726	3.13	N	002700	500	355 억	1151321	N	N	0	N	N
124	20240605	140131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1723	8	2	0.47	330986239	192201	51.20	1717	1729	1717	2225	1201	1715	1722.08	1.62	-4544	1761	1738	1725	1702	1689	1731	1695	355	510	500	1300	1	1	71047521	1224	114.87	1.47	12	0.27	15.00	1174.00	2080	20230619	-17.16	1651	20230726	4.36	1920	-10.26	20240104	1686	2.19	20240530	2080	-17.16	20230619	1651	4.36	20230726	3.13	N	002700	500	355 억	1151321	N	N	0	N	N
125	20240605	130131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1722	7	2	0.41	305961826	177668	47.33	1717	1729	1717	2225	1201	1715	1722.10	1.62	-4544	1761	1738	1725	1702	1689	1731	1695	355	510	500	1300	1	1	71047521	1223	114.80	1.47	12	0.25	15.00	1174.00	2080	20230619	-17.21	1651	20230726	4.30	1920	-10.31	20240104	1686	2.14	20240530	2080	-17.21	20230619	1651	4.30	20230726	3.13	N	002700	500	355 억	1151321	N	N	0	N	N
126	20240605	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1722	7	2	0.41	230244190	133656	35.61	1717	1729	1717	2225	1201	1715	1722.66	1.62	-11767	1761	1738	1725	1702	1689	1731	1695	355	510	500	1300	1	1	71047521	1223	114.80	1.47	12	0.19	15.00	1174.00	2080	20230619	-17.21	1651	20230726	4.30	1920	-10.31	20240104	1686	2.14	20240530	2080	-17.21	20230619	1651	4.30	20230726	3.13	N	002700	500	355 억	1151321	N	N	0	N	N
127	20240605	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1722	7	2	0.41	171495415	99515	26.51	1717	1729	1717	2225	1201	1715	1723.31	1.62	-12265	1761	1738	1725	1702	1689	1731	1695	355	510	500	1300	1	1	71047521	1223	114.80	1.47	12	0.14	15.00	1174.00	2080	20230619	-17.21	1651	20230726	4.30	1920	-10.31	20240104	1686	2.14	20240530	2080	-17.21	20230619	1651	4.30	20230726	3.13	N	002700	500	355 억	1151321	N	N	0	N	N
128	20240605	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1724	9	2	0.52	123106805	71423	19.03	1717	1729	1717	2225	1201	1715	1723.63	1.62	-12265	1761	1738	1725	1702	1689	1731	1695	355	510	500	1300	1	1	71047521	1225	114.93	1.47	12	0.10	15.00	1174.00	2080	20230619	-17.12	1651	20230726	4.42	1920	-10.21	20240104	1686	2.25	20240530	2080	-17.12	20230619	1651	4.42	20230726	3.13	N	002700	500	355 억	1151321	N	N	0	N	N
129	20240605	090132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1717	2	2	0.12	7188195	4186	1.12	1717	1729	1717	2225	1201	1715	1717.20	1.62	1673	1761	1738	1725	1702	1689	1731	1695	355	510	500	1300	1	1	71047521	1220	114.47	1.46	12	0.01	15.00	1174.00	2080	20230619	-17.45	1651	20230726	4.00	1920	-10.57	20240104	1686	1.84	20240530	2080	-17.45	20230619	1651	4.00	20230726	3.13	N	002700	500	355 억	1151321	N	N	0	N	N
130	20240604	160130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1715	-21	5	-1.21	594359339	345201	48.70	1748	1748	1712	2255	1216	1736	1721.78	1.75	-89563	1780	1757	1732	1709	1684	1769	1721	355	519	500	1310	1	1	71047521	1218	114.33	1.46	12	0.49	15.00	1174.00	2080	20230619	-17.55	1651	20230726	3.88	1920	-10.68	20240104	1686	1.72	20240530	2080	-17.55	20230619	1651	3.88	20230726	3.30	N	002700	500	355 억	1245186	N	N	0	N	N
131	20240604	150131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1715	-21	5	-1.21	563860145	327416	46.19	1748	1748	1712	2255	1216	1736	1722.15	1.75	-83439	1780	1757	1732	1709	1684	1769	1721	355	519	500	1310	1	1	71047521	1218	114.33	1.46	12	0.46	15.00	1174.00	2080	20230619	-17.55	1651	20230726	3.88	1920	-10.68	20240104	1686	1.72	20240530	2080	-17.55	20230619	1651	3.88	20230726	3.30	N	002700	500	355 억	1245186	N	N	0	N	N
132	20240604	140131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1719	-17	5	-0.98	495392869	287504	40.56	1748	1748	1712	2255	1216	1736	1723.08	1.75	-68607	1780	1757	1732	1709	1684	1769	1721	355	519	500	1310	1	1	71047521	1221	114.60	1.46	12	0.40	15.00	1174.00	2080	20230619	-17.36	1651	20230726	4.12	1920	-10.47	20240104	1686	1.96	20240530	2080	-17.36	20230619	1651	4.12	20230726	3.30	N	002700	500	355 억	1245186	N	N	0	N	N
133	20240604	130130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1723	-13	5	-0.75	455024099	264001	37.25	1748	1748	1712	2255	1216	1736	1723.57	1.75	-60896	1780	1757	1732	1709	1684	1769	1721	355	519	500	1310	1	1	71047521	1224	114.87	1.47	12	0.37	15.00	1174.00	2080	20230619	-17.16	1651	20230726	4.36	1920	-10.26	20240104	1686	2.19	20240530	2080	-17.16	20230619	1651	4.36	20230726	3.30	N	002700	500	355 억	1245186	N	N	0	N	N
134	20240604	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1719	-17	5	-0.98	416588786	241645	34.09	1748	1748	1712	2255	1216	1736	1723.97	1.75	-60104	1780	1757	1732	1709	1684	1769	1721	355	519	500	1310	1	1	71047521	1221	114.60	1.46	12	0.34	15.00	1174.00	2080	20230619	-17.36	1651	20230726	4.12	1920	-10.47	20240104	1686	1.96	20240530	2080	-17.36	20230619	1651	4.12	20230726	3.30	N	002700	500	355 억	1245186	N	N	0	N	N
135	20240604	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1727	-9	5	-0.52	344677332	199837	28.19	1748	1748	1712	2255	1216	1736	1724.79	1.75	-52321	1780	1757	1732	1709	1684	1769	1721	355	519	500	1310	1	1	71047521	1227	115.13	1.47	12	0.28	15.00	1174.00	2080	20230619	-16.97	1651	20230726	4.60	1920	-10.05	20240104	1686	2.43	20240530	2080	-16.97	20230619	1651	4.60	20230726	3.30	N	002700	500	355 억	1245186	N	N	0	N	N
136	20240604	100130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1718	-18	5	-1.04	288927721	167421	23.62	1748	1748	1712	2255	1216	1736	1725.76	1.75	-47813	1780	1757	1732	1709	1684	1769	1721	355	519	500	1310	1	1	71047521	1221	114.53	1.46	12	0.24	15.00	1174.00	2080	20230619	-17.40	1651	20230726	4.06	1920	-10.52	20240104	1686	1.90	20240530	2080	-17.40	20230619	1651	4.06	20230726	3.30	N	002700	500	355 억	1245186	N	N	0	N	N
137	20240604	090130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1745	9	2	0.52	19297303	11041	1.56	1748	1748	1741	2255	1216	1736	1747.79	1.75	-3500	1780	1757	1732	1709	1684	1769	1721	355	519	500	1310	1	1	71047521	1240	116.33	1.49	12	0.02	15.00	1174.00	2080	20230619	-16.11	1651	20230726	5.69	1920	-9.11	20240104	1686	3.50	20240530	2080	-16.11	20230619	1651	5.69	20230726	3.30	N	002700	500	355 억	1245186	N	N	0	N	N
138	20240603	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1736	40	2	2.36	1220312004	705770	315.45	1728	1755	1707	2200	1188	1696	1729.03	1.62	65995	1706	1700	1693	1687	1680	1704	1691	355	504	500	1280	1	1	71047521	1233	115.73	1.48	12	0.99	15.00	1174.00	2090	20230525	-16.94	1651	20230726	5.15	1920	-9.58	20240104	1686	2.97	20240530	2080	-16.54	20230619	1651	5.15	20230726	3.35	N	002700	500	355 억	1153040	N	N	0	N	N
139	20240603	150130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1734	38	2	2.24	1170572803	677122	302.65	1728	1755	1707	2200	1188	1696	1728.75	1.62	63188	1706	1700	1693	1687	1680	1704	1691	355	504	500	1280	1	1	71047521	1232	115.60	1.48	12	0.95	15.00	1174.00	2090	20230525	-17.03	1651	20230726	5.03	1920	-9.69	20240104	1686	2.85	20240530	2080	-16.63	20230619	1651	5.03	20230726	3.35	N	002700	500	355 억	1153040	N	N	0	N	N
140	20240603	140131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1740	44	2	2.59	1102247532	637692	285.02	1728	1755	1707	2200	1188	1696	1728.50	1.62	63232	1706	1700	1693	1687	1680	1704	1691	355	504	500	1280	1	1	71047521	1236	116.00	1.48	12	0.90	15.00	1174.00	2090	20230525	-16.75	1651	20230726	5.39	1920	-9.38	20240104	1686	3.20	20240530	2080	-16.35	20230619	1651	5.39	20230726	3.35	N	002700	500	355 억	1153040	N	N	0	N	N
141	20240603	130130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1743	47	2	2.77	981235220	568194	253.96	1728	1755	1707	2200	1188	1696	1726.94	1.62	67965	1706	1700	1693	1687	1680	1704	1691	355	504	500	1280	1	1	71047521	1238	116.20	1.48	12	0.80	15.00	1174.00	2090	20230525	-16.60	1651	20230726	5.57	1920	-9.22	20240104	1686	3.38	20240530	2080	-16.20	20230619	1651	5.57	20230726	3.35	N	002700	500	355 억	1153040	N	N	0	N	N
142	20240603	120130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1728	32	2	1.89	551354651	320874	143.42	1728	1730	1707	2200	1188	1696	1718.29	1.62	45538	1706	1700	1693	1687	1680	1704	1691	355	504	500	1280	1	1	71047521	1228	115.20	1.47	12	0.45	15.00	1174.00	2090	20230525	-17.32	1651	20230726	4.66	1920	-10.00	20240104	1686	2.49	20240530	2080	-16.92	20230619	1651	4.66	20230726	3.35	N	002700	500	355 억	1153040	N	N	0	N	N
143	20240603	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1718	22	2	1.30	406038084	236587	105.74	1728	1728	1707	2200	1188	1696	1716.23	1.62	93	1706	1700	1693	1687	1680	1704	1691	355	504	500	1280	1	1	71047521	1221	114.53	1.46	12	0.33	15.00	1174.00	2090	20230525	-17.80	1651	20230726	4.06	1920	-10.52	20240104	1686	1.90	20240530	2080	-17.40	20230619	1651	4.06	20230726	3.35	N	002700	500	355 억	1153040	N	N	0	N	N
144	20240603	100129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1719	23	2	1.36	278260807	162337	72.56	1728	1728	1707	2200	1188	1696	1714.09	1.62	-3024	1706	1700	1693	1687	1680	1704	1691	355	504	500	1280	1	1	71047521	1221	114.60	1.46	12	0.23	15.00	1174.00	2090	20230525	-17.75	1651	20230726	4.12	1920	-10.47	20240104	1686	1.96	20240530	2080	-17.36	20230619	1651	4.12	20230726	3.35	N	002700	500	355 억	1153040	N	N	0	N	N
145	20240603	090130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1716	20	2	1.18	41735799	24188	10.81	1728	1728	1712	2200	1188	1696	1725.48	1.62	-10993	1706	1700	1693	1687	1680	1704	1691	355	504	500	1280	1	1	71047521	1219	114.40	1.46	12	0.03	15.00	1174.00	2090	20230525	-17.89	1651	20230726	3.94	1920	-10.62	20240104	1686	1.78	20240530	2080	-17.50	20230619	1651	3.94	20230726	3.35	N	002700	500	355 억	1153040	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History