KissMeData/057050/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

52 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	20240123	120551	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41950	-1050	5	-2.44	759649100	18175	10.13	42750	42750	41500	55900	30100	43000	41796.31	49.50	883	1185	46566	44782	43566	41782	40566	45675	42675	600	12900	5000	30960	50	1	12000000	5034	5.83	0.25	12	0.15	7194.00	167970.00	56900	20230201	-26.27	40100	20230726	4.61	45350	-7.50	20240122	40300	4.09	20240119	56900	-26.27	20230201	40100	4.61	20230726	0.23	N	057050	5000	600 억	2910358	N	N	5	N	N
3	20240123	110549	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41800	-1200	5	-2.79	663010400	15862	8.84	42750	42750	41500	55900	30100	43000	41798.59	49.52	2461	2647	46566	44782	43566	41782	40566	45675	42675	600	12900	5000	30960	50	1	12000000	5016	5.81	0.25	12	0.13	7194.00	167970.00	56900	20230201	-26.54	40100	20230726	4.24	45350	-7.83	20240122	40300	3.72	20240119	56900	-26.54	20230201	40100	4.24	20230726	0.23	N	057050	5000	600 억	2911936	N	N	5	N	N
4	20240123	100548	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41850	-1150	5	-2.67	615850350	14734	8.22	42750	42750	41500	55900	30100	43000	41797.82	49.53	2639	2744	46566	44782	43566	41782	40566	45675	42675	600	12900	5000	30960	50	1	12000000	5022	5.82	0.25	12	0.12	7194.00	167970.00	56900	20230201	-26.45	40100	20230726	4.36	45350	-7.72	20240122	40300	3.85	20240119	56900	-26.45	20230201	40100	4.36	20230726	0.23	N	057050	5000	600 억	2912114	N	N	5	N	N
5	20240123	090549	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42350	-650	5	-1.51	42200700	994	0.55	42750	42750	42050	55900	30100	43000	42454.88	49.48	-58	-51	46566	44782	43566	41782	40566	45675	42675	600	12900	5000	30960	50	1	12000000	5082	5.89	0.25	12	0.01	7194.00	167970.00	56900	20230201	-25.57	40100	20230726	5.61	45350	-6.62	20240122	40300	5.09	20240119	56900	-25.57	20230201	40100	5.61	20230726	0.23	N	057050	5000	600 억	2909417	N	N	5	N	N
6	20240119	160545	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40850	450	2	1.11	269050600	6630	173.20	40300	40900	40300	52500	28300	40400	40580.78	49.32	-2111	-2013	40900	40650	40500	40250	40100	40575	40175	600	12100	5000	29080	50	1	12000000	4902	5.68	0.24	12	0.06	7194.00	167970.00	56900	20230201	-28.21	40100	20230726	1.87	43400	-5.88	20240102	40300	1.36	20240119	56900	-28.21	20230201	40100	1.87	20230726	0.22	N	057050	5000	600 억	2900289	N	N	7	N	N
7	20240119	150546	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40800	400	2	0.99	231573650	5712	149.22	40300	40900	40300	52500	28300	40400	40541.61	49.34	-1400	-1492	40900	40650	40500	40250	40100	40575	40175	600	12100	5000	29080	50	1	12000000	4896	5.67	0.24	12	0.05	7194.00	167970.00	56900	20230201	-28.30	40100	20230726	1.75	43400	-5.99	20240102	40300	1.24	20240119	56900	-28.30	20230201	40100	1.75	20230726	0.22	N	057050	5000	600 억	2901000	N	N	13	N	N
8	20240119	140546	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40700	300	2	0.74	186548000	4607	120.35	40300	40900	40300	52500	28300	40400	40492.29	49.34	-1121	-1218	40900	40650	40500	40250	40100	40575	40175	600	12100	5000	29080	50	1	12000000	4884	5.66	0.24	12	0.04	7194.00	167970.00	56900	20230201	-28.47	40100	20230726	1.50	43400	-6.22	20240102	40300	0.99	20240119	56900	-28.47	20230201	40100	1.50	20230726	0.22	N	057050	5000	600 억	2901279	N	N	13	N	N
9	20240119	130546	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40350	-50	5	-0.12	128047000	3166	82.71	40300	40700	40300	52500	28300	40400	40444.41	49.36	-270	-588	40900	40650	40500	40250	40100	40575	40175	600	12100	5000	29080	50	1	12000000	4842	5.61	0.24	12	0.03	7194.00	167970.00	56900	20230201	-29.09	40100	20230726	0.62	43400	-7.03	20240102	40300	0.12	20240119	56900	-29.09	20230201	40100	0.62	20230726	0.22	N	057050	5000	600 억	2902130	N	N	13	N	N
10	20240119	120548	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40450	50	2	0.12	96317550	2380	62.17	40300	40700	40300	52500	28300	40400	40469.56	49.36	-252	-339	40900	40650	40500	40250	40100	40575	40175	600	12100	5000	29080	50	1	12000000	4854	5.62	0.24	12	0.02	7194.00	167970.00	56900	20230201	-28.91	40100	20230726	0.87	43400	-6.80	20240102	40300	0.37	20240119	56900	-28.91	20230201	40100	0.87	20230726	0.22	N	057050	5000	600 억	2902148	N	N	13	N	N
11	20240119	110548	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40500	100	2	0.25	84666350	2092	54.65	40300	40700	40300	52500	28300	40400	40471.49	49.36	-162	-219	40900	40650	40500	40250	40100	40575	40175	600	12100	5000	29080	50	1	12000000	4860	5.63	0.24	12	0.02	7194.00	167970.00	56900	20230201	-28.82	40100	20230726	1.00	43400	-6.68	20240102	40300	0.50	20240119	56900	-28.82	20230201	40100	1.00	20230726	0.22	N	057050	5000	600 억	2902238	N	N	13	N	N
12	20240119	100551	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40500	100	2	0.25	34756850	860	22.47	40300	40650	40300	52500	28300	40400	40414.94	49.36	-71	-159	40900	40650	40500	40250	40100	40575	40175	600	12100	5000	29080	50	1	12000000	4860	5.63	0.24	12	0.01	7194.00	167970.00	56900	20230201	-28.82	40100	20230726	1.00	43400	-6.68	20240102	40300	0.50	20240119	56900	-28.82	20230201	40100	1.00	20230726	0.22	N	057050	5000	600 억	2902329	N	N	13	N	N
13	20240119	090544	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40450	50	2	0.12	4155350	103	2.69	40300	40650	40300	52500	28300	40400	40343.20	49.36	-7	-5	40900	40650	40500	40250	40100	40575	40175	600	12100	5000	29080	50	1	12000000	4854	5.62	0.24	12	0.00	7194.00	167970.00	56900	20230201	-28.91	40100	20230726	0.87	43400	-6.80	20240102	40300	0.37	20240119	56900	-28.91	20230201	40100	0.87	20230726	0.22	N	057050	5000	600 억	2902393	N	N	13	N	N
14	20240118	160544	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40400	-200	5	-0.49	155080700	3827	56.76	40600	40750	40350	52700	28450	40600	40523.11	49.36	-862	-1148	41566	41082	40716	40232	39866	40900	40050	600	12100	5000	29230	50	1	12000000	4848	5.62	0.24	12	0.03	7194.00	167970.00	56900	20230201	-29.00	40100	20230726	0.75	43400	-6.91	20240102	40350	0.12	20240118	56900	-29.00	20230201	40100	0.75	20230726	0.22	N	057050	5000	600 억	2902364	N	N	13	N	N
15	20240118	150545	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40450	-150	5	-0.37	132541400	3269	48.49	40600	40750	40350	52700	28450	40600	40544.94	49.36	-750	-1047	41566	41082	40716	40232	39866	40900	40050	600	12100	5000	29230	50	1	12000000	4854	5.62	0.24	12	0.03	7194.00	167970.00	56900	20230201	-28.91	40100	20230726	0.87	43400	-6.80	20240102	40350	0.25	20240118	56900	-28.91	20230201	40100	0.87	20230726	0.22	N	057050	5000	600 억	2902476	N	N	35	N	N
16	20240118	140545	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40500	-100	5	-0.25	86381400	2128	31.56	40600	40750	40350	52700	28450	40600	40592.76	49.36	-668	-813	41566	41082	40716	40232	39866	40900	40050	600	12100	5000	29230	50	1	12000000	4860	5.63	0.24	12	0.02	7194.00	167970.00	56900	20230201	-28.82	40100	20230726	1.00	43400	-6.68	20240102	40350	0.37	20240118	56900	-28.82	20230201	40100	1.00	20230726	0.22	N	057050	5000	600 억	2902558	N	N	35	N	N
17	20240118	130544	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40750	150	2	0.37	58738500	1448	21.48	40600	40750	40350	52700	28450	40600	40565.26	49.37	-223	-364	41566	41082	40716	40232	39866	40900	40050	600	12100	5000	29230	50	1	12000000	4890	5.66	0.24	12	0.01	7194.00	167970.00	56900	20230201	-28.38	40100	20230726	1.62	43400	-6.11	20240102	40350	0.99	20240118	56900	-28.38	20230201	40100	1.62	20230726	0.22	N	057050	5000	600 억	2903003	N	N	35	N	N
18	20240118	120546	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40600	0	3	0.00	53167950	1311	19.45	40600	40750	40350	52700	28450	40600	40555.26	49.37	-196	-314	41566	41082	40716	40232	39866	40900	40050	600	12100	5000	29230	50	1	12000000	4872	5.64	0.24	12	0.01	7194.00	167970.00	56900	20230201	-28.65	40100	20230726	1.25	43400	-6.45	20240102	40350	0.62	20240118	56900	-28.65	20230201	40100	1.25	20230726	0.22	N	057050	5000	600 억	2903030	N	N	35	N	N
19	20240118	110546	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40500	-100	5	-0.25	44761850	1104	16.37	40600	40750	40350	52700	28450	40600	40545.15	49.37	-158	-235	41566	41082	40716	40232	39866	40900	40050	600	12100	5000	29230	50	1	12000000	4860	5.63	0.24	12	0.01	7194.00	167970.00	56900	20230201	-28.82	40100	20230726	1.00	43400	-6.68	20240102	40350	0.37	20240118	56900	-28.82	20230201	40100	1.00	20230726	0.22	N	057050	5000	600 억	2903068	N	N	35	N	N
20	20240118	100544	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40650	50	2	0.12	8265450	204	3.03	40600	40750	40350	52700	28450	40600	40516.91	49.37	-67	-125	41566	41082	40716	40232	39866	40900	40050	600	12100	5000	29230	50	1	12000000	4878	5.65	0.24	12	0.00	7194.00	167970.00	56900	20230201	-28.56	40100	20230726	1.37	43400	-6.34	20240102	40350	0.74	20240118	56900	-28.56	20230201	40100	1.37	20230726	0.22	N	057050	5000	600 억	2903159	N	N	35	N	N
21	20240118	090544	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40600	0	3	0.00	2070550	51	0.76	40600	40600	40550	52700	28450	40600	40599.02	49.37	-9	-21	41566	41082	40716	40232	39866	40900	40050	600	12100	5000	29230	50	1	12000000	4872	5.64	0.24	12	0.00	7194.00	167970.00	56900	20230201	-28.65	40100	20230726	1.25	43400	-6.45	20240102	40350	0.62	20240117	56900	-28.65	20230201	40100	1.25	20230726	0.22	N	057050	5000	600 억	2903217	N	N	35	N	N
22	20240117	160542	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40600	-400	5	-0.98	273819100	6742	100.90	41200	41200	40350	53300	28700	41000	40613.95	49.37	-3445	-2969	41733	41366	41133	40766	40533	41250	40650	600	12300	5000	29520	50	1	12000000	4872	5.64	0.24	12	0.06	7194.00	167970.00	56900	20230201	-28.65	40100	20230726	1.25	43400	-6.45	20240102	40350	0.62	20240117	56900	-28.65	20230201	40100	1.25	20230726	0.21	N	057050	5000	600 억	2903226	N	N	35	N	N
23	20240117	150545	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40850	-150	5	-0.37	243618800	6001	89.81	41200	41200	40350	53300	28700	41000	40596.37	49.38	-2934	-2782	41733	41366	41133	40766	40533	41250	40650	600	12300	5000	29520	50	1	12000000	4902	5.68	0.24	12	0.05	7194.00	167970.00	56900	20230201	-28.21	40100	20230726	1.87	43400	-5.88	20240102	40350	1.24	20240117	56900	-28.21	20230201	40100	1.87	20230726	0.21	N	057050	5000	600 억	2903737	N	N	68	N	N
24	20240117	140544	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40650	-350	5	-0.85	202009700	4977	74.48	41200	41200	40350	53300	28700	41000	40588.65	49.40	-2162	-2147	41733	41366	41133	40766	40533	41250	40650	600	12300	5000	29520	50	1	12000000	4878	5.65	0.24	12	0.04	7194.00	167970.00	56900	20230201	-28.56	40100	20230726	1.37	43400	-6.34	20240102	40350	0.74	20240117	56900	-28.56	20230201	40100	1.37	20230726	0.21	N	057050	5000	600 억	2904509	N	N	68	N	N
25	20240117	130544	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40350	-650	5	-1.59	175729400	4329	64.79	41200	41200	40350	53300	28700	41000	40593.53	49.40	-2008	-1980	41733	41366	41133	40766	40533	41250	40650	600	12300	5000	29520	50	1	12000000	4842	5.61	0.24	12	0.04	7194.00	167970.00	56900	20230201	-29.09	40100	20230726	0.62	43400	-7.03	20240102	40350	0.00	20240117	56900	-29.09	20230201	40100	0.62	20230726	0.21	N	057050	5000	600 억	2904663	N	N	68	N	N
26	20240117	120545	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40400	-600	5	-1.46	129433450	3183	47.64	41200	41200	40350	53300	28700	41000	40663.98	49.42	-967	-914	41733	41366	41133	40766	40533	41250	40650	600	12300	5000	29520	50	1	12000000	4848	5.62	0.24	12	0.03	7194.00	167970.00	56900	20230201	-29.00	40100	20230726	0.75	43400	-6.91	20240102	40350	0.12	20240117	56900	-29.00	20230201	40100	0.75	20230726	0.21	N	057050	5000	600 억	2905704	N	N	68	N	N
27	20240117	110545	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40700	-300	5	-0.73	60569100	1483	22.19	41200	41200	40650	53300	28700	41000	40842.28	49.42	-646	-578	41733	41366	41133	40766	40533	41250	40650	600	12300	5000	29520	50	1	12000000	4884	5.66	0.24	12	0.01	7194.00	167970.00	56900	20230201	-28.47	40100	20230726	1.50	43400	-6.22	20240102	40650	0.12	20240117	56900	-28.47	20230201	40100	1.50	20230726	0.21	N	057050	5000	600 억	2906025	N	N	68	N	N
28	20240117	100542	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	40900	-100	5	-0.24	24554750	600	8.98	41200	41200	40850	53300	28700	41000	40924.58	49.43	-400	-336	41733	41366	41133	40766	40533	41250	40650	600	12300	5000	29520	50	1	12000000	4908	5.69	0.24	12	0.00	7194.00	167970.00	56900	20230201	-28.12	40100	20230726	2.00	43400	-5.76	20240102	40850	0.12	20240117	56900	-28.12	20230201	40100	2.00	20230726	0.21	N	057050	5000	600 억	2906271	N	N	68	N	N
29	20240117	090544	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41050	50	2	0.12	658400	16	0.24	41200	41200	41050	53300	28700	41000	41150.00	49.43	-5	-2	41733	41366	41133	40766	40533	41250	40650	600	12300	5000	29520	50	1	12000000	4926	5.71	0.24	12	0.00	7194.00	167970.00	56900	20230201	-27.86	40100	20230726	2.37	43400	-5.41	20240102	40900	0.37	20240116	56900	-27.86	20230201	40100	2.37	20230726	0.21	N	057050	5000	600 억	2906666	N	N	68	N	N
30	20240116	160543	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41000	-250	5	-0.61	274060950	6657	62.57	41500	41500	40900	53600	28900	41250	41169.32	49.43	-973	-923	42083	41666	41433	41016	40783	41550	40900	600	12350	5000	29700	50	1	12000000	4920	5.70	0.24	12	0.06	7194.00	167970.00	56900	20230201	-27.94	40100	20230726	2.24	43400	-5.53	20240102	40900	0.24	20240116	56900	-27.94	20230201	40100	2.24	20230726	0.22	N	057050	5000	600 억	2906671	N	N	68	N	N
31	20240116	150542	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41050	-200	5	-0.48	189199550	4587	43.11	41500	41500	41050	53600	28900	41250	41246.90	49.44	-478	-626	42083	41666	41433	41016	40783	41550	40900	600	12350	5000	29700	50	1	12000000	4926	5.71	0.24	12	0.04	7194.00	167970.00	56900	20230201	-27.86	40100	20230726	2.37	43400	-5.41	20240102	41050	0.00	20240116	56900	-27.86	20230201	40100	2.37	20230726	0.22	N	057050	5000	600 억	2907166	N	N	102	N	N
32	20240116	140543	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41250	0	3	0.00	131712300	3192	30.00	41500	41500	41050	53600	28900	41250	41263.25	49.44	-303	-291	42083	41666	41433	41016	40783	41550	40900	600	12350	5000	29700	50	1	12000000	4950	5.73	0.25	12	0.03	7194.00	167970.00	56900	20230201	-27.50	40100	20230726	2.87	43400	-4.95	20240102	41050	0.49	20240116	56900	-27.50	20230201	40100	2.87	20230726	0.22	N	057050	5000	600 억	2907341	N	N	102	N	N
33	20240116	130543	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41350	100	2	0.24	112916400	2737	25.72	41500	41500	41050	53600	28900	41250	41255.54	49.44	-432	-237	42083	41666	41433	41016	40783	41550	40900	600	12350	5000	29700	50	1	12000000	4962	5.75	0.25	12	0.02	7194.00	167970.00	56900	20230201	-27.33	40100	20230726	3.12	43400	-4.72	20240102	41050	0.73	20240116	56900	-27.33	20230201	40100	3.12	20230726	0.22	N	057050	5000	600 억	2907212	N	N	102	N	N
34	20240116	120542	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41300	50	2	0.12	82541750	2003	18.83	41500	41500	41050	53600	28900	41250	41209.06	49.44	-367	-125	42083	41666	41433	41016	40783	41550	40900	600	12350	5000	29700	50	1	12000000	4956	5.74	0.25	12	0.02	7194.00	167970.00	56900	20230201	-27.42	40100	20230726	2.99	43400	-4.84	20240102	41050	0.61	20240116	56900	-27.42	20230201	40100	2.99	20230726	0.22	N	057050	5000	600 억	2907277	N	N	102	N	N
35	20240116	110541	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41200	-50	5	-0.12	62554250	1519	14.28	41500	41500	41050	53600	28900	41250	41181.20	49.44	-428	-93	42083	41666	41433	41016	40783	41550	40900	600	12350	5000	29700	50	1	12000000	4944	5.73	0.25	12	0.01	7194.00	167970.00	56900	20230201	-27.59	40100	20230726	2.74	43400	-5.07	20240102	41050	0.37	20240116	56900	-27.59	20230201	40100	2.74	20230726	0.22	N	057050	5000	600 억	2907216	N	N	102	N	N
36	20240116	100541	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41150	-100	5	-0.24	37921550	921	8.66	41500	41500	41050	53600	28900	41250	41174.32	49.44	-469	-237	42083	41666	41433	41016	40783	41550	40900	600	12350	5000	29700	50	1	12000000	4938	5.72	0.24	12	0.01	7194.00	167970.00	56900	20230201	-27.68	40100	20230726	2.62	43400	-5.18	20240102	41050	0.24	20240116	56900	-27.68	20230201	40100	2.62	20230726	0.22	N	057050	5000	600 억	2907175	N	N	102	N	N
37	20240116	090540	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41300	50	2	0.12	1699350	41	0.39	41500	41500	41250	53600	28900	41250	41447.56	49.45	-14	-1	42083	41666	41433	41016	40783	41550	40900	600	12350	5000	29700	50	1	12000000	4956	5.74	0.25	12	0.00	7194.00	167970.00	56900	20230201	-27.42	40100	20230726	2.99	43400	-4.84	20240102	41050	0.61	20240112	56900	-27.42	20230201	40100	2.99	20230726	0.22	N	057050	5000	600 억	2907630	N	N	102	N	N
38	20240115	160540	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41250	-250	5	-0.60	440854150	10635	52.61	41500	41850	41200	53900	29050	41500	41453.14	49.45	-870	19	42533	42016	41533	41016	40533	41775	40775	600	12400	5000	29880	50	1	12000000	4950	5.73	0.25	12	0.09	7194.00	167970.00	56900	20230201	-27.50	40100	20230726	2.87	43400	-4.95	20240102	41050	0.49	20240112	56900	-27.50	20230201	40100	2.87	20230726	0.22	N	057050	5000	600 억	2907644	N	N	102	N	N
39	20240115	150541	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41250	-250	5	-0.60	419979550	10129	50.11	41500	41850	41200	53900	29050	41500	41463.08	49.45	-710	-33	42533	42016	41533	41016	40533	41775	40775	600	12400	5000	29880	50	1	12000000	4950	5.73	0.25	12	0.08	7194.00	167970.00	56900	20230201	-27.50	40100	20230726	2.87	43400	-4.95	20240102	41050	0.49	20240112	56900	-27.50	20230201	40100	2.87	20230726	0.22	N	057050	5000	600 억	2907804	N	N	0	N	N
40	20240115	140542	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41200	-300	5	-0.72	379801350	9155	45.29	41500	41850	41200	53900	29050	41500	41485.67	49.46	-487	-40	42533	42016	41533	41016	40533	41775	40775	600	12400	5000	29880	50	1	12000000	4944	5.73	0.25	12	0.08	7194.00	167970.00	56900	20230201	-27.59	40100	20230726	2.74	43400	-5.07	20240102	41050	0.37	20240112	56900	-27.59	20230201	40100	2.74	20230726	0.22	N	057050	5000	600 억	2908027	N	N	0	N	N
41	20240115	130540	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41350	-150	5	-0.36	307759300	7409	36.65	41500	41850	41350	53900	29050	41500	41538.57	49.46	-161	6	42533	42016	41533	41016	40533	41775	40775	600	12400	5000	29880	50	1	12000000	4962	5.75	0.25	12	0.06	7194.00	167970.00	56900	20230201	-27.33	40100	20230726	3.12	43400	-4.72	20240102	41050	0.73	20240112	56900	-27.33	20230201	40100	3.12	20230726	0.22	N	057050	5000	600 억	2908353	N	N	0	N	N
42	20240115	120540	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41450	-50	5	-0.12	289595950	6970	34.48	41500	41850	41350	53900	29050	41500	41548.92	49.46	-80	-20	42533	42016	41533	41016	40533	41775	40775	600	12400	5000	29880	50	1	12000000	4974	5.76	0.25	12	0.06	7194.00	167970.00	56900	20230201	-27.15	40100	20230726	3.37	43400	-4.49	20240102	41050	0.97	20240112	56900	-27.15	20230201	40100	3.37	20230726	0.22	N	057050	5000	600 억	2908434	N	N	0	N	N
43	20240115	110539	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41500	0	3	0.00	263959650	6351	31.42	41500	41850	41350	53900	29050	41500	41561.90	49.46	-52	120	42533	42016	41533	41016	40533	41775	40775	600	12400	5000	29880	50	1	12000000	4980	5.77	0.25	12	0.05	7194.00	167970.00	56900	20230201	-27.07	40100	20230726	3.49	43400	-4.38	20240102	41050	1.10	20240112	56900	-27.07	20230201	40100	3.49	20230726	0.22	N	057050	5000	600 억	2908462	N	N	0	N	N
44	20240115	100538	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41600	100	2	0.24	45366750	1090	5.39	41500	41850	41350	53900	29050	41500	41620.87	49.48	700	-2	42533	42016	41533	41016	40533	41775	40775	600	12400	5000	29880	50	1	12000000	4992	5.78	0.25	12	0.01	7194.00	167970.00	56900	20230201	-26.89	40100	20230726	3.74	43400	-4.15	20240102	41050	1.34	20240112	56900	-26.89	20230201	40100	3.74	20230726	0.22	N	057050	5000	600 억	2909214	N	N	0	N	N
45	20240115	090540	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41500	0	3	0.00	1493600	36	0.18	41500	41500	41400	53900	29050	41500	41488.89	49.48	951	-13	42533	42016	41533	41016	40533	41775	40775	600	12400	5000	29880	50	1	12000000	4980	5.77	0.25	12	0.00	7194.00	167970.00	56900	20230201	-27.07	40100	20230726	3.49	43400	-4.38	20240102	41050	1.10	20240112	56900	-27.07	20230201	40100	3.49	20230726	0.22	N	057050	5000	600 억	2909465	N	N	0	N	N
46	20240112	160537	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41500	-400	5	-0.95	838292050	20212	347.46	41900	42050	41050	54400	29350	41900	41474.97	49.46	-4409	-1490	42433	42166	41983	41716	41533	42075	41625	600	12500	5000	30160	50	1	12000000	4980	5.77	0.25	12	0.17	7194.00	167970.00	56900	20230201	-27.07	40100	20230726	3.49	43400	-4.38	20240102	41050	1.10	20240112	56900	-27.07	20230201	40100	3.49	20230726	0.21	N	057050	5000	600 억	2908514	N	N	53	N	N
47	20240112	150538	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41250	-650	5	-1.55	540278500	12993	223.36	41900	42050	41250	54400	29350	41900	41582.28	49.49	-2933	-1644	42433	42166	41983	41716	41533	42075	41625	600	12500	5000	30160	50	1	12000000	4950	5.73	0.25	12	0.11	7194.00	167970.00	56900	20230201	-27.50	40100	20230726	2.87	43400	-4.95	20240102	41250	0.00	20240112	56900	-27.50	20230201	40100	2.87	20230726	0.21	N	057050	5000	600 억	2909990	N	N	53	N	N
48	20240112	140538	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41650	-250	5	-0.60	267810350	6414	110.26	41900	42050	41500	54400	29350	41900	41754.03	49.52	-1227	-376	42433	42166	41983	41716	41533	42075	41625	600	12500	5000	30160	50	1	12000000	4998	5.79	0.25	12	0.05	7194.00	167970.00	56900	20230201	-26.80	40100	20230726	3.87	43400	-4.03	20240102	41500	0.36	20240112	56900	-26.80	20230201	40100	3.87	20230726	0.21	N	057050	5000	600 억	2911696	N	N	53	N	N
49	20240112	130536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41700	-200	5	-0.48	216948300	5192	89.26	41900	42050	41500	54400	29350	41900	41785.11	49.52	-904	-229	42433	42166	41983	41716	41533	42075	41625	600	12500	5000	30160	50	1	12000000	5004	5.80	0.25	12	0.04	7194.00	167970.00	56900	20230201	-26.71	40100	20230726	3.99	43400	-3.92	20240102	41500	0.48	20240112	56900	-26.71	20230201	40100	3.99	20230726	0.21	N	057050	5000	600 억	2912019	N	N	53	N	N
50	20240112	120539	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41650	-250	5	-0.60	197235750	4719	81.12	41900	42050	41500	54400	29350	41900	41796.09	49.53	-711	-112	42433	42166	41983	41716	41533	42075	41625	600	12500	5000	30160	50	1	12000000	4998	5.79	0.25	12	0.04	7194.00	167970.00	56900	20230201	-26.80	40100	20230726	3.87	43400	-4.03	20240102	41500	0.36	20240112	56900	-26.80	20230201	40100	3.87	20230726	0.21	N	057050	5000	600 억	2912212	N	N	53	N	N
51	20240112	110536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41700	-200	5	-0.48	164445050	3932	67.59	41900	42050	41500	54400	29350	41900	41822.24	49.53	-503	2	42433	42166	41983	41716	41533	42075	41625	600	12500	5000	30160	50	1	12000000	5004	5.80	0.25	12	0.03	7194.00	167970.00	56900	20230201	-26.71	40100	20230726	3.99	43400	-3.92	20240102	41500	0.48	20240112	56900	-26.71	20230201	40100	3.99	20230726	0.21	N	057050	5000	600 억	2912420	N	N	53	N	N
52	20240112	100536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41950	50	2	0.12	31377550	748	12.86	41900	42050	41850	54400	29350	41900	41948.60	49.53	-281	-141	42433	42166	41983	41716	41533	42075	41625	600	12500	5000	30160	50	1	12000000	5034	5.83	0.25	12	0.01	7194.00	167970.00	56900	20230201	-26.27	40100	20230726	4.61	43400	-3.34	20240102	41800	0.36	20240111	56900	-26.27	20230201	40100	4.61	20230726	0.21	N	057050	5000	600 억	2912642	N	N	53	N	N
53	20240112	090536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42050	150	2	0.36	1843650	44	0.76	41900	42050	41850	54400	29350	41900	41901.14	49.54	-4	3	42433	42166	41983	41716	41533	42075	41625	600	12500	5000	30160	50	1	12000000	5046	5.85	0.25	12	0.00	7194.00	167970.00	56900	20230201	-26.10	40100	20230726	4.86	43400	-3.11	20240102	41800	0.60	20240111	56900	-26.10	20230201	40100	4.86	20230726	0.21	N	057050	5000	600 억	2912919	N	N	53	N	N
54	20240111	160534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41900	-100	5	-0.24	243077950	5796	34.47	42250	42250	41800	54600	29400	42000	41938.91	49.54	-2338	-1862	42600	42300	42150	41850	41700	42225	41775	600	12600	5000	30240	50	1	12000000	5028	5.82	0.25	12	0.05	7194.00	167970.00	56900	20230201	-26.36	40100	20230726	4.49	43400	-3.46	20240102	41800	0.24	20240111	56900	-26.36	20230201	40100	4.49	20230726	0.18	N	057050	5000	600 억	2912923	N	N	53	N	N
55	20240111	150537	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41900	-100	5	-0.24	236832700	5647	33.58	42250	42250	41800	54600	29400	42000	41939.56	49.54	-2289	-1835	42600	42300	42150	41850	41700	42225	41775	600	12600	5000	30240	50	1	12000000	5028	5.82	0.25	12	0.05	7194.00	167970.00	56900	20230201	-26.36	40100	20230726	4.49	43400	-3.46	20240102	41800	0.24	20240111	56900	-26.36	20230201	40100	4.49	20230726	0.18	N	057050	5000	600 억	2912972	N	N	16	N	N
56	20240111	140536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41950	-50	5	-0.12	198088550	4724	28.09	42250	42250	41800	54600	29400	42000	41932.38	49.55	-1777	-1655	42600	42300	42150	41850	41700	42225	41775	600	12600	5000	30240	50	1	12000000	5034	5.83	0.25	12	0.04	7194.00	167970.00	56900	20230201	-26.27	40100	20230726	4.61	43400	-3.34	20240102	41800	0.36	20240111	56900	-26.27	20230201	40100	4.61	20230726	0.18	N	057050	5000	600 억	2913484	N	N	16	N	N
57	20240111	130534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41850	-150	5	-0.36	165544600	3947	23.47	42250	42250	41800	54600	29400	42000	41941.88	49.55	-1458	-1295	42600	42300	42150	41850	41700	42225	41775	600	12600	5000	30240	50	1	12000000	5022	5.82	0.25	12	0.03	7194.00	167970.00	56900	20230201	-26.45	40100	20230726	4.36	43400	-3.57	20240102	41800	0.12	20240111	56900	-26.45	20230201	40100	4.36	20230726	0.18	N	057050	5000	600 억	2913803	N	N	16	N	N
58	20240111	120535	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41900	-100	5	-0.24	120101100	2862	17.02	42250	42250	41800	54600	29400	42000	41964.05	49.56	-1001	-794	42600	42300	42150	41850	41700	42225	41775	600	12600	5000	30240	50	1	12000000	5028	5.82	0.25	12	0.02	7194.00	167970.00	56900	20230201	-26.36	40100	20230726	4.49	43400	-3.46	20240102	41800	0.24	20240111	56900	-26.36	20230201	40100	4.49	20230726	0.18	N	057050	5000	600 억	2914260	N	N	16	N	N
59	20240111	110537	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41950	-50	5	-0.12	95611300	2278	13.55	42250	42250	41800	54600	29400	42000	41971.60	49.57	-727	-441	42600	42300	42150	41850	41700	42225	41775	600	12600	5000	30240	50	1	12000000	5034	5.83	0.25	12	0.02	7194.00	167970.00	56900	20230201	-26.27	40100	20230726	4.61	43400	-3.34	20240102	41800	0.36	20240111	56900	-26.27	20230201	40100	4.61	20230726	0.18	N	057050	5000	600 억	2914534	N	N	16	N	N
60	20240111	100536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	41950	-50	5	-0.12	71354950	1700	10.11	42250	42250	41800	54600	29400	42000	41973.50	49.57	-459	-273	42600	42300	42150	41850	41700	42225	41775	600	12600	5000	30240	50	1	12000000	5034	5.83	0.25	12	0.01	7194.00	167970.00	56900	20230201	-26.27	40100	20230726	4.61	43400	-3.34	20240102	41800	0.36	20240111	56900	-26.27	20230201	40100	4.61	20230726	0.18	N	057050	5000	600 억	2914802	N	N	16	N	N
61	20240111	090534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42050	50	2	0.12	1983350	47	0.28	42250	42250	42050	54600	29400	42000	42198.94	49.58	-7	-3	42600	42300	42150	41850	41700	42225	41775	600	12600	5000	30240	50	1	12000000	5046	5.85	0.25	12	0.00	7194.00	167970.00	56900	20230201	-26.10	40100	20230726	4.86	43400	-3.11	20240102	42000	0.12	20240103	56900	-26.10	20230201	40100	4.86	20230726	0.18	N	057050	5000	600 억	2915254	N	N	16	N	N
62	20240110	160533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42000	-300	5	-0.71	708237250	16815	129.07	42450	42450	42000	54900	29650	42300	42119.37	49.58	-10316	-8300	43800	43050	42650	41900	41500	42850	41700	600	12600	5000	30450	50	1	12000000	5040	5.84	0.25	12	0.14	7194.00	167970.00	56900	20230201	-26.19	40100	20230726	4.74	43400	-3.23	20240102	42000	0.00	20240110	56900	-26.19	20230201	40100	4.74	20230726	0.17	N	057050	5000	600 억	2915261	N	N	16	N	N
63	20240110	150534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42100	-200	5	-0.47	426176100	10101	77.53	42450	42450	42000	54900	29650	42300	42191.48	49.69	-3663	-2511	43800	43050	42650	41900	41500	42850	41700	600	12600	5000	30450	50	1	12000000	5052	5.85	0.25	12	0.08	7194.00	167970.00	56900	20230201	-26.01	40100	20230726	4.99	43400	-3.00	20240102	42000	0.24	20240110	56900	-26.01	20230201	40100	4.99	20230726	0.17	N	057050	5000	600 억	2921914	N	N	5	N	N
64	20240110	140535	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42100	-200	5	-0.47	341929400	8102	62.19	42450	42450	42000	54900	29650	42300	42203.09	49.71	-2489	-1443	43800	43050	42650	41900	41500	42850	41700	600	12600	5000	30450	50	1	12000000	5052	5.85	0.25	12	0.07	7194.00	167970.00	56900	20230201	-26.01	40100	20230726	4.99	43400	-3.00	20240102	42000	0.24	20240110	56900	-26.01	20230201	40100	4.99	20230726	0.17	N	057050	5000	600 억	2923088	N	N	5	N	N
65	20240110	130534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42200	-100	5	-0.24	282741150	6699	51.42	42450	42450	42000	54900	29650	42300	42206.47	49.72	-1762	-775	43800	43050	42650	41900	41500	42850	41700	600	12600	5000	30450	50	1	12000000	5064	5.87	0.25	12	0.06	7194.00	167970.00	56900	20230201	-25.83	40100	20230726	5.24	43400	-2.76	20240102	42000	0.48	20240110	56900	-25.83	20230201	40100	5.24	20230726	0.17	N	057050	5000	600 억	2923815	N	N	5	N	N
66	20240110	120535	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42300	0	3	0.00	235928650	5592	42.92	42450	42450	42000	54900	29650	42300	42190.39	49.74	-1155	-268	43800	43050	42650	41900	41500	42850	41700	600	12600	5000	30450	50	1	12000000	5076	5.88	0.25	12	0.05	7194.00	167970.00	56900	20230201	-25.66	40100	20230726	5.49	43400	-2.53	20240102	42000	0.71	20240110	56900	-25.66	20230201	40100	5.49	20230726	0.17	N	057050	5000	600 억	2924422	N	N	5	N	N
67	20240110	110534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42150	-150	5	-0.35	164804200	3909	30.00	42450	42450	42000	54900	29650	42300	42160.19	49.74	-1041	-576	43800	43050	42650	41900	41500	42850	41700	600	12600	5000	30450	50	1	12000000	5058	5.86	0.25	12	0.03	7194.00	167970.00	56900	20230201	-25.92	40100	20230726	5.11	43400	-2.88	20240102	42000	0.36	20240110	56900	-25.92	20230201	40100	5.11	20230726	0.17	N	057050	5000	600 억	2924536	N	N	5	N	N
68	20240110	100533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42150	-150	5	-0.35	36832850	873	6.70	42450	42450	42100	54900	29650	42300	42191.12	49.75	-277	-169	43800	43050	42650	41900	41500	42850	41700	600	12600	5000	30450	50	1	12000000	5058	5.86	0.25	12	0.01	7194.00	167970.00	56900	20230201	-25.92	40100	20230726	5.11	43400	-2.88	20240102	42000	0.36	20240103	56900	-25.92	20230201	40100	5.11	20230726	0.17	N	057050	5000	600 억	2925300	N	N	5	N	N
69	20240110	090533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42300	0	3	0.00	1526350	36	0.28	42450	42450	42300	54900	29650	42300	42398.61	49.75	-19	-14	43800	43050	42650	41900	41500	42850	41700	600	12600	5000	30450	50	1	12000000	5076	5.88	0.25	12	0.00	7194.00	167970.00	56900	20230201	-25.66	40100	20230726	5.49	43400	-2.53	20240102	42000	0.71	20240103	56900	-25.66	20230201	40100	5.49	20230726	0.17	N	057050	5000	600 억	2925558	N	N	5	N	N
70	20240109	160532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42300	-700	5	-1.63	554247700	13017	81.84	43000	43400	42250	55900	30100	43000	42578.76	49.75	-6621	-4307	43800	43400	42950	42550	42100	43600	42750	600	12900	5000	30960	50	1	12000000	5076	5.88	0.25	12	0.11	7194.00	167970.00	56900	20230201	-25.66	40100	20230726	5.49	43400	0.00	20240102	42000	0.71	20240103	56900	-25.66	20230201	40100	5.49	20230726	0.16	N	057050	5000	600 억	2925577	N	N	5	N	N
71	20240109	150533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42300	-700	5	-1.63	512416600	12028	75.62	43000	43400	42250	55900	30100	43000	42601.98	49.77	-5933	-3633	43800	43400	42950	42550	42100	43600	42750	600	12900	5000	30960	50	1	12000000	5076	5.88	0.25	12	0.10	7194.00	167970.00	56900	20230201	-25.66	40100	20230726	5.49	43400	0.00	20240102	42000	0.71	20240103	56900	-25.66	20230201	40100	5.49	20230726	0.16	N	057050	5000	600 억	2926265	N	N	285	N	N
72	20240109	140532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42450	-550	5	-1.28	392937750	9207	57.89	43000	43400	42350	55900	30100	43000	42678.15	49.80	-3849	-1794	43800	43400	42950	42550	42100	43600	42750	600	12900	5000	30960	50	1	12000000	5094	5.90	0.25	12	0.08	7194.00	167970.00	56900	20230201	-25.40	40100	20230726	5.86	43400	0.00	20240102	42000	1.07	20240103	56900	-25.40	20230201	40100	5.86	20230726	0.16	N	057050	5000	600 억	2928349	N	N	285	N	N
73	20240109	130532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42650	-350	5	-0.81	283529800	6633	41.70	43000	43400	42450	55900	30100	43000	42745.33	49.82	-2838	-852	43800	43400	42950	42550	42100	43600	42750	600	12900	5000	30960	50	1	12000000	5118	5.93	0.25	12	0.06	7194.00	167970.00	56900	20230201	-25.04	40100	20230726	6.36	43400	0.00	20240102	42000	1.55	20240103	56900	-25.04	20230201	40100	6.36	20230726	0.16	N	057050	5000	600 억	2929360	N	N	285	N	N
74	20240109	120537	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42550	-450	5	-1.05	251090050	5872	36.92	43000	43400	42450	55900	30100	43000	42760.57	49.82	-2543	-638	43800	43400	42950	42550	42100	43600	42750	600	12900	5000	30960	50	1	12000000	5106	5.91	0.25	12	0.05	7194.00	167970.00	56900	20230201	-25.22	40100	20230726	6.11	43400	0.00	20240102	42000	1.31	20240103	56900	-25.22	20230201	40100	6.11	20230726	0.16	N	057050	5000	600 억	2929655	N	N	285	N	N
75	20240109	110533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42950	-50	5	-0.12	70195200	1634	10.27	43000	43400	42850	55900	30100	43000	42959.12	49.84	-1774	-379	43800	43400	42950	42550	42100	43600	42750	600	12900	5000	30960	50	1	12000000	5154	5.97	0.26	12	0.01	7194.00	167970.00	56900	20230201	-24.52	40100	20230726	7.11	43400	0.00	20240102	42000	2.26	20240103	56900	-24.52	20230201	40100	7.11	20230726	0.16	N	057050	5000	600 억	2930424	N	N	285	N	N
76	20240109	100533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42950	-50	5	-0.12	43721750	1018	6.40	43000	43400	42850	55900	30100	43000	42948.67	49.84	-1557	-272	43800	43400	42950	42550	42100	43600	42750	600	12900	5000	30960	50	1	12000000	5154	5.97	0.26	12	0.01	7194.00	167970.00	56900	20230201	-24.52	40100	20230726	7.11	43400	0.00	20240102	42000	2.26	20240103	56900	-24.52	20230201	40100	7.11	20230726	0.16	N	057050	5000	600 억	2930641	N	N	285	N	N
77	20240109	090532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43350	350	2	0.81	388250	9	0.06	43000	43400	43000	55900	30100	43000	43138.89	49.85	-1169	1	43800	43400	42950	42550	42100	43600	42750	600	12900	5000	30960	50	1	12000000	5202	6.03	0.26	12	0.00	7194.00	167970.00	56900	20230201	-23.81	40100	20230726	8.10	43400	0.00	20240102	42000	3.21	20240103	56900	-23.81	20230201	40100	8.10	20230726	0.16	N	057050	5000	600 억	2931029	N	N	285	N	N
78	20240108	160532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43000	0	3	0.00	685050700	15903	78.14	42500	43350	42500	55900	30100	43000	43076.82	49.87	-3796	-5905	43666	43332	42766	42432	41866	43500	42600	600	12900	5000	30960	50	1	12000000	5160	5.98	0.26	12	0.13	7194.00	167970.00	56900	20230201	-24.43	40100	20230726	7.23	43400	-0.92	20240102	42000	2.38	20240103	56900	-24.43	20230201	40100	7.23	20230726	0.17	N	057050	5000	600 억	2932198	N	N	285	N	N
79	20240108	150533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43150	150	2	0.35	657148850	15255	74.95	42500	43350	42500	55900	30100	43000	43077.60	49.87	-3369	-5484	43666	43332	42766	42432	41866	43500	42600	600	12900	5000	30960	50	1	12000000	5178	6.00	0.26	12	0.13	7194.00	167970.00	56900	20230201	-24.17	40100	20230726	7.61	43400	-0.58	20240102	42000	2.74	20240103	56900	-24.17	20230201	40100	7.61	20230726	0.17	N	057050	5000	600 억	2932625	N	N	156	N	N
80	20240108	140532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43250	250	2	0.58	497344750	11556	56.78	42500	43350	42500	55900	30100	43000	43037.79	49.91	-1450	-3409	43666	43332	42766	42432	41866	43500	42600	600	12900	5000	30960	50	1	12000000	5190	6.01	0.26	12	0.10	7194.00	167970.00	56900	20230201	-23.99	40100	20230726	7.86	43400	-0.35	20240102	42000	2.98	20240103	56900	-23.99	20230201	40100	7.86	20230726	0.17	N	057050	5000	600 억	2934544	N	N	156	N	N
81	20240108	130531	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43100	100	2	0.23	381969900	8885	43.65	42500	43150	42500	55900	30100	43000	42990.42	49.93	-167	-2011	43666	43332	42766	42432	41866	43500	42600	600	12900	5000	30960	50	1	12000000	5172	5.99	0.26	12	0.07	7194.00	167970.00	56900	20230201	-24.25	40100	20230726	7.48	43400	-0.69	20240102	42000	2.62	20240103	56900	-24.25	20230201	40100	7.48	20230726	0.17	N	057050	5000	600 억	2935827	N	N	156	N	N
82	20240108	120533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43100	100	2	0.23	221665650	5165	25.38	42500	43150	42500	55900	30100	43000	42916.87	49.94	250	-805	43666	43332	42766	42432	41866	43500	42600	600	12900	5000	30960	50	1	12000000	5172	5.99	0.26	12	0.04	7194.00	167970.00	56900	20230201	-24.25	40100	20230726	7.48	43400	-0.69	20240102	42000	2.62	20240103	56900	-24.25	20230201	40100	7.48	20230726	0.17	N	057050	5000	600 억	2936244	N	N	156	N	N
83	20240108	110533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43100	100	2	0.23	128988800	3014	14.81	42500	43150	42500	55900	30100	43000	42796.55	49.94	576	263	43666	43332	42766	42432	41866	43500	42600	600	12900	5000	30960	50	1	12000000	5172	5.99	0.26	12	0.03	7194.00	167970.00	56900	20230201	-24.25	40100	20230726	7.48	43400	-0.69	20240102	42000	2.62	20240103	56900	-24.25	20230201	40100	7.48	20230726	0.17	N	057050	5000	600 억	2936570	N	N	156	N	N
84	20240108	100534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42550	-450	5	-1.05	33234050	780	3.83	42500	42800	42500	55900	30100	43000	42607.76	49.93	-34	-93	43666	43332	42766	42432	41866	43500	42600	600	12900	5000	30960	50	1	12000000	5106	5.91	0.25	12	0.01	7194.00	167970.00	56900	20230201	-25.22	40100	20230726	6.11	43400	-1.96	20240102	42000	1.31	20240103	56900	-25.22	20230201	40100	6.11	20230726	0.17	N	057050	5000	600 억	2935960	N	N	156	N	N
85	20240108	090532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42750	-250	5	-0.58	4311050	101	0.50	42500	42800	42500	55900	30100	43000	42683.66	49.93	-57	-61	43666	43332	42766	42432	41866	43500	42600	600	12900	5000	30960	50	1	12000000	5130	5.94	0.25	12	0.00	7194.00	167970.00	56900	20230201	-24.87	40100	20230726	6.61	43400	-1.50	20240102	42000	1.79	20240103	56900	-24.87	20230201	40100	6.61	20230726	0.17	N	057050	5000	600 억	2935937	N	N	156	N	N
86	20240105	160531	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43000	550	2	1.30	872109550	20334	265.53	42450	43100	42200	55100	29750	42450	42889.31	49.93	-950	-5665	43050	42750	42450	42150	41850	42900	42300	600	12650	5000	30560	50	1	12000000	5160	5.98	0.26	12	0.17	7194.00	167970.00	56900	20230201	-24.43	40100	20230726	7.23	43400	-0.92	20240102	42000	2.38	20240103	56900	-24.43	20230201	40100	7.23	20230726	0.16	N	057050	5000	600 억	2935994	N	N	156	N	N
87	20240105	150533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42700	250	2	0.59	789840200	18411	240.42	42450	43100	42200	55100	29750	42450	42900.55	49.93	-1280	-5384	43050	42750	42450	42150	41850	42900	42300	600	12650	5000	30560	50	1	12000000	5124	5.94	0.25	12	0.15	7194.00	167970.00	56900	20230201	-24.96	40100	20230726	6.48	43400	-1.61	20240102	42000	1.67	20240103	56900	-24.96	20230201	40100	6.48	20230726	0.16	N	057050	5000	600 억	2935664	N	N	203	N	N
88	20240105	140530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43000	550	2	1.30	538166050	12540	163.75	42450	43100	42200	55100	29750	42450	42916.10	49.96	545	-3107	43050	42750	42450	42150	41850	42900	42300	600	12650	5000	30560	50	1	12000000	5160	5.98	0.26	12	0.10	7194.00	167970.00	56900	20230201	-24.43	40100	20230726	7.23	43400	-0.92	20240102	42000	2.38	20240103	56900	-24.43	20230201	40100	7.23	20230726	0.16	N	057050	5000	600 억	2937489	N	N	203	N	N
89	20240105	130531	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42950	500	2	1.18	422991750	9859	128.74	42450	43100	42200	55100	29750	42450	42904.31	49.97	1469	-2044	43050	42750	42450	42150	41850	42900	42300	600	12650	5000	30560	50	1	12000000	5154	5.97	0.26	12	0.08	7194.00	167970.00	56900	20230201	-24.52	40100	20230726	7.11	43400	-1.04	20240102	42000	2.26	20240103	56900	-24.52	20230201	40100	7.11	20230726	0.16	N	057050	5000	600 억	2938413	N	N	203	N	N
90	20240105	120531	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43000	550	2	1.30	287059400	6696	87.44	42450	43100	42200	55100	29750	42450	42870.53	49.98	1988	-1449	43050	42750	42450	42150	41850	42900	42300	600	12650	5000	30560	50	1	12000000	5160	5.98	0.26	12	0.06	7194.00	167970.00	56900	20230201	-24.43	40100	20230726	7.23	43400	-0.92	20240102	42000	2.38	20240103	56900	-24.43	20230201	40100	7.23	20230726	0.16	N	057050	5000	600 억	2938932	N	N	203	N	N
91	20240105	110530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43000	550	2	1.30	185285750	4329	56.53	42450	43100	42200	55100	29750	42450	42801.38	49.99	2228	-1074	43050	42750	42450	42150	41850	42900	42300	600	12650	5000	30560	50	1	12000000	5160	5.98	0.26	12	0.04	7194.00	167970.00	56900	20230201	-24.43	40100	20230726	7.23	43400	-0.92	20240102	42000	2.38	20240103	56900	-24.43	20230201	40100	7.23	20230726	0.16	N	057050	5000	600 억	2939172	N	N	203	N	N
92	20240105	100533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42950	500	2	1.18	93581450	2196	28.68	42450	43000	42200	55100	29750	42450	42614.80	50.00	3010	-116	43050	42750	42450	42150	41850	42900	42300	600	12650	5000	30560	50	1	12000000	5154	5.97	0.26	12	0.02	7194.00	167970.00	56900	20230201	-24.52	40100	20230726	7.11	43400	-1.04	20240102	42000	2.26	20240103	56900	-24.52	20230201	40100	7.11	20230726	0.16	N	057050	5000	600 억	2939954	N	N	203	N	N
93	20240105	090530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42200	-250	5	-0.59	23811500	563	7.35	42450	42450	42200	55100	29750	42450	42292.84	50.00	3148	-22	43050	42750	42450	42150	41850	42900	42300	600	12650	5000	30560	50	1	12000000	5064	5.87	0.25	12	0.00	7194.00	167970.00	56900	20230201	-25.83	40100	20230726	5.24	43400	-2.76	20240102	42000	0.48	20240103	56900	-25.83	20230201	40100	5.24	20230726	0.16	N	057050	5000	600 억	2940092	N	N	203	N	N
94	20240104	160528	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42450	50	2	0.12	325591850	7656	33.82	42350	42750	42150	55100	29700	42400	42527.67	49.93	1340	2076	43066	42732	42366	42032	41666	42550	41850	600	12700	5000	30520	50	1	12000000	5094	5.90	0.25	12	0.06	7194.00	167970.00	57400	20221228	-26.05	40100	20230726	5.86	43400	-2.19	20240102	42000	1.07	20240103	56900	-25.40	20230201	40100	5.86	20230726	0.18	N	057050	5000	600 억	2935983	N	N	203	N	N
95	20240104	150529	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42550	150	2	0.35	273419350	6429	28.40	42350	42750	42150	55100	29700	42400	42529.06	49.93	1377	1949	43066	42732	42366	42032	41666	42550	41850	600	12700	5000	30520	50	1	12000000	5106	5.91	0.25	12	0.05	7194.00	167970.00	57400	20221228	-25.87	40100	20230726	6.11	43400	-1.96	20240102	42000	1.31	20240103	56900	-25.22	20230201	40100	6.11	20230726	0.18	N	057050	5000	600 억	2936020	N	N	524	N	N
96	20240104	140530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42550	150	2	0.35	184342000	4336	19.15	42350	42750	42150	55100	29700	42400	42514.30	49.93	1111	1664	43066	42732	42366	42032	41666	42550	41850	600	12700	5000	30520	50	1	12000000	5106	5.91	0.25	12	0.04	7194.00	167970.00	57400	20221228	-25.87	40100	20230726	6.11	43400	-1.96	20240102	42000	1.31	20240103	56900	-25.22	20230201	40100	6.11	20230726	0.18	N	057050	5000	600 억	2935754	N	N	524	N	N
97	20240104	130530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42550	150	2	0.35	137701950	3240	14.31	42350	42750	42150	55100	29700	42400	42500.60	49.93	1106	1472	43066	42732	42366	42032	41666	42550	41850	600	12700	5000	30520	50	1	12000000	5106	5.91	0.25	12	0.03	7194.00	167970.00	57400	20221228	-25.87	40100	20230726	6.11	43400	-1.96	20240102	42000	1.31	20240103	56900	-25.22	20230201	40100	6.11	20230726	0.18	N	057050	5000	600 억	2935749	N	N	524	N	N
98	20240104	120527	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42600	200	2	0.47	112661300	2652	11.71	42350	42750	42150	55100	29700	42400	42481.64	49.93	1300	1251	43066	42732	42366	42032	41666	42550	41850	600	12700	5000	30520	50	1	12000000	5112	5.92	0.25	12	0.02	7194.00	167970.00	57400	20221228	-25.78	40100	20230726	6.23	43400	-1.84	20240102	42000	1.43	20240103	56900	-25.13	20230201	40100	6.23	20230726	0.18	N	057050	5000	600 억	2935943	N	N	524	N	N
99	20240104	110528	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42600	200	2	0.47	86846700	2046	9.04	42350	42750	42150	55100	29700	42400	42447.07	49.93	1161	1074	43066	42732	42366	42032	41666	42550	41850	600	12700	5000	30520	50	1	12000000	5112	5.92	0.25	12	0.02	7194.00	167970.00	57400	20221228	-25.78	40100	20230726	6.23	43400	-1.84	20240102	42000	1.43	20240103	56900	-25.13	20230201	40100	6.23	20230726	0.18	N	057050	5000	600 억	2935804	N	N	524	N	N
100	20240104	100528	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42550	150	2	0.35	58254600	1374	6.07	42350	42750	42150	55100	29700	42400	42397.82	49.93	1078	815	43066	42732	42366	42032	41666	42550	41850	600	12700	5000	30520	50	1	12000000	5106	5.91	0.25	12	0.01	7194.00	167970.00	57400	20221228	-25.87	40100	20230726	6.11	43400	-1.96	20240102	42000	1.31	20240103	56900	-25.22	20230201	40100	6.11	20230726	0.18	N	057050	5000	600 억	2935721	N	N	524	N	N
101	20240104	090530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42250	-150	5	-0.35	3924850	93	0.41	42350	42350	42150	55100	29700	42400	42202.69	49.91	281	-24	43066	42732	42366	42032	41666	42550	41850	600	12700	5000	30520	50	1	12000000	5070	5.87	0.25	12	0.00	7194.00	167970.00	57400	20221228	-26.39	40100	20230726	5.36	43400	-2.65	20240102	42000	0.60	20240103	56900	-25.75	20230201	40100	5.36	20230726	0.18	N	057050	5000	600 억	2934924	N	N	524	N	N
102	20240103	160527	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42400	-300	5	-0.70	957749900	22637	135.62	42700	42700	42000	55500	29900	42700	42309.05	49.91	-6284	-4189	43666	43182	42916	42432	42166	43050	42300	600	12800	5000	30740	50	1	12000000	5088	5.89	0.25	12	0.19	7194.00	167970.00	60000	20221227	-29.33	40100	20230726	5.74	43400	-2.30	20240102	42000	0.95	20240103	56900	-25.48	20230201	40100	5.74	20230726	0.15	N	057050	5000	600 억	2934643	N	N	524	N	N
103	20240103	150527	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42500	-200	5	-0.47	927011250	21913	131.28	42700	42700	42000	55500	29900	42700	42304.17	49.91	-6050	-4146	43666	43182	42916	42432	42166	43050	42300	600	12800	5000	30740	50	1	12000000	5100	5.91	0.25	12	0.18	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	43400	-2.07	20240102	42000	1.19	20240103	56900	-25.31	20230201	40100	5.99	20230726	0.15	N	057050	5000	600 억	2934877	N	N	1513	N	N
104	20240103	140525	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42350	-350	5	-0.82	836209650	19769	118.43	42700	42700	42000	55500	29900	42700	42299.04	49.92	-5503	-4108	43666	43182	42916	42432	42166	43050	42300	600	12800	5000	30740	50	1	12000000	5082	5.89	0.25	12	0.16	7194.00	167970.00	60000	20221227	-29.42	40100	20230726	5.61	43400	-2.42	20240102	42000	0.83	20240103	56900	-25.57	20230201	40100	5.61	20230726	0.15	N	057050	5000	600 억	2935424	N	N	1513	N	N
105	20240103	130526	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42250	-450	5	-1.05	738997050	17469	104.65	42700	42700	42000	55500	29900	42700	42303.34	49.93	-4753	-3856	43666	43182	42916	42432	42166	43050	42300	600	12800	5000	30740	50	1	12000000	5070	5.87	0.25	12	0.15	7194.00	167970.00	60000	20221227	-29.58	40100	20230726	5.36	43400	-2.65	20240102	42000	0.60	20240103	56900	-25.75	20230201	40100	5.36	20230726	0.15	N	057050	5000	600 억	2936174	N	N	1513	N	N
106	20240103	120530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42300	-400	5	-0.94	650925450	15386	92.18	42700	42700	42000	55500	29900	42700	42306.35	49.94	-4365	-3919	43666	43182	42916	42432	42166	43050	42300	600	12800	5000	30740	50	1	12000000	5076	5.88	0.25	12	0.13	7194.00	167970.00	60000	20221227	-29.50	40100	20230726	5.49	43400	-2.53	20240102	42000	0.71	20240103	56900	-25.66	20230201	40100	5.49	20230726	0.15	N	057050	5000	600 억	2936562	N	N	1513	N	N
107	20240103	110526	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42350	-350	5	-0.82	557689400	13188	79.01	42700	42700	42000	55500	29900	42700	42287.64	49.94	-4400	-4329	43666	43182	42916	42432	42166	43050	42300	600	12800	5000	30740	50	1	12000000	5082	5.89	0.25	12	0.11	7194.00	167970.00	60000	20221227	-29.42	40100	20230726	5.61	43400	-2.42	20240102	42000	0.83	20240103	56900	-25.57	20230201	40100	5.61	20230726	0.15	N	057050	5000	600 억	2936527	N	N	1513	N	N
108	20240103	100526	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42450	-250	5	-0.59	162351950	3826	22.92	42700	42700	42350	55500	29900	42700	42433.86	50.01	-265	-673	43666	43182	42916	42432	42166	43050	42300	600	12800	5000	30740	50	1	12000000	5094	5.90	0.25	12	0.03	7194.00	167970.00	60000	20221227	-29.25	40100	20230726	5.86	43400	-2.19	20240102	42350	0.24	20240103	56900	-25.40	20230201	40100	5.86	20230726	0.15	N	057050	5000	600 억	2940662	N	N	1513	N	N
109	20240103	090525	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42500	-200	5	-0.47	9420350	221	1.32	42700	42700	42500	55500	29900	42700	42626.02	50.03	819	0	43666	43182	42916	42432	42166	43050	42300	600	12800	5000	30740	50	1	12000000	5100	5.91	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	43400	-2.07	20240102	42500	0.00	20240103	56900	-25.31	20230201	40100	5.99	20230726	0.15	N	057050	5000	600 억	2941746	N	N	1513	N	N
110	20240102	160525	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42700	-350	5	-0.81	714106400	16691	94.28	43400	43400	42650	55900	30150	43050	42784.32	50.01	-4554	-2309	43350	43200	43050	42900	42750	43125	42825	600	12850	5000	30990	50	1	12000000	5124	5.94	0.25	12	0.14	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	43400	-1.61	20240102	42650	0.12	20240102	56900	-24.96	20230201	40100	6.48	20230726	0.14	N	057050	5000	600 억	2940725	N	N	1513	N	N
111	20240102	150525	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42800	-250	5	-0.58	632169650	14773	83.45	43400	43400	42650	55900	30150	43050	42792.23	50.02	-4318	-2342	43350	43200	43050	42900	42750	43125	42825	600	12850	5000	30990	50	1	12000000	5136	5.95	0.25	12	0.12	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	43400	-1.38	20240102	42650	0.35	20240102	56900	-24.78	20230201	40100	6.73	20230726	0.14	N	057050	5000	600 억	2940961	N	N	1191	N	N
112	20240102	140526	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42800	-250	5	-0.58	555779700	12987	73.36	43400	43400	42650	55900	30150	43050	42795.08	50.02	-3913	-2290	43350	43200	43050	42900	42750	43125	42825	600	12850	5000	30990	50	1	12000000	5136	5.95	0.25	12	0.11	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	43400	-1.38	20240102	42650	0.35	20240102	56900	-24.78	20230201	40100	6.73	20230726	0.14	N	057050	5000	600 억	2941366	N	N	1191	N	N
113	20240102	130523	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42800	-250	5	-0.58	450195550	10518	59.41	43400	43400	42650	55900	30150	43050	42802.39	50.03	-3284	-1721	43350	43200	43050	42900	42750	43125	42825	600	12850	5000	30990	50	1	12000000	5136	5.95	0.25	12	0.09	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	43400	-1.38	20240102	42650	0.35	20240102	56900	-24.78	20230201	40100	6.73	20230726	0.14	N	057050	5000	600 억	2941995	N	N	1191	N	N
114	20240102	120523	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	42850	-200	5	-0.46	273035650	6373	36.00	43400	43400	42650	55900	30150	43050	42842.56	50.06	-2034	-1326	43350	43200	43050	42900	42750	43125	42825	600	12850	5000	30990	50	1	12000000	5142	5.96	0.26	12	0.05	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	43400	-1.27	20240102	42650	0.47	20240102	56900	-24.69	20230201	40100	6.86	20230726	0.14	N	057050	5000	600 억	2943245	N	N	1191	N	N
115	20240102	110522	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	0	3	0.00	191446650	4472	25.26	43400	43400	42650	55900	30150	43050	42810.07	50.07	-1286	-1508	43350	43200	43050	42900	42750	43125	42825	600	12850	5000	30990	50	1	12000000	5166	5.98	0.26	12	0.04	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	43400	-0.81	20240102	42650	0.94	20240102	56900	-24.34	20230201	40100	7.36	20230726	0.14	N	057050	5000	600 억	2943993	N	N	1191	N	N
116	20240102	100517	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	0	3	0.00	8691700	201	1.14	43400	43400	43050	55900	30150	43050	43242.29	50.10	720	-87	43350	43200	43050	42900	42750	43125	42825	600	12850	5000	30990	50	1	12000000	5166	5.98	0.26	12	0.00	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	43400	-0.81	20240102	43050	0.00	20240102	56900	-24.34	20230201	40100	7.36	20230726	0.14	N	057050	5000	600 억	2945999	N	N	1191	N	N
117	20240102	090511	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	0	3	0.00	0	0	0.00	0	0	0	55900	30150	43050	0.00	50.10	819	0	43350	43200	43050	42900	42750	43125	42825	600	12850	5000	30990	50	1	12000000	5166	5.98	0.26	12	0.00	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	0	0.00	0	0	0.00	0	56900	-24.34	20230201	40100	7.36	20230726	0.14	N	057050	5000	600 억	2946098	N	N	1191	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History