KissMeData/057050/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 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	20240628	160556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	200	2	0.39	577994700	11214	107.72	51000	51900	51000	66300	35700	51000	51542.29	33.11	-3368	-1292	52466	51732	51066	50332	49666	52100	50700	600	15300	5000	37740	100	1	12000000	6144	4.51	0.29	12	0.09	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.11	N	057050	5000	600 억	1946992	N	N	30	N	N
3	20240628	150608	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51600	600	2	1.18	504482000	9781	93.96	51000	51900	51000	66300	35700	51000	51577.81	33.12	-3036	-1176	52466	51732	51066	50332	49666	52100	50700	600	15300	5000	37740	100	1	12000000	6192	4.55	0.29	12	0.08	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.11	N	057050	5000	600 억	1947324	N	N	30	N	N
4	20240628	140607	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51700	700	2	1.37	439207400	8519	81.83	51000	51800	51000	66300	35700	51000	51556.28	33.13	-2292	-717	52466	51732	51066	50332	49666	52100	50700	600	15300	5000	37740	100	1	12000000	6204	4.56	0.29	12	0.07	11350.00	176277.00	62000	20240403	-16.61	40100	20230726	28.93	62000	-16.61	20240403	40300	28.29	20240119	62000	-16.61	20240403	40100	28.93	20230726	0.11	N	057050	5000	600 억	1948068	N	N	30	N	N
5	20240628	130607	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51600	600	2	1.18	343173400	6661	63.99	51000	51700	51000	66300	35700	51000	51519.88	33.14	-1635	-471	52466	51732	51066	50332	49666	52100	50700	600	15300	5000	37740	100	1	12000000	6192	4.55	0.29	12	0.06	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.11	N	057050	5000	600 억	1948725	N	N	30	N	N
6	20240628	120607	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51500	500	2	0.98	261265500	5074	48.74	51000	51700	51000	66300	35700	51000	51491.13	33.15	-918	-109	52466	51732	51066	50332	49666	52100	50700	600	15300	5000	37740	100	1	12000000	6180	4.54	0.29	12	0.04	11350.00	176277.00	62000	20240403	-16.94	40100	20230726	28.43	62000	-16.94	20240403	40300	27.79	20240119	62000	-16.94	20240403	40100	28.43	20230726	0.11	N	057050	5000	600 억	1949442	N	N	30	N	N
7	20240628	110557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51600	600	2	1.18	173782100	3378	32.45	51000	51700	51000	66300	35700	51000	51445.40	33.16	-362	186	52466	51732	51066	50332	49666	52100	50700	600	15300	5000	37740	100	1	12000000	6192	4.55	0.29	12	0.03	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.11	N	057050	5000	600 억	1949998	N	N	30	N	N
8	20240628	100555	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51600	600	2	1.18	67934200	1324	12.72	51000	51600	51000	66300	35700	51000	51310.05	33.17	-148	70	52466	51732	51066	50332	49666	52100	50700	600	15300	5000	37740	100	1	12000000	6192	4.55	0.29	12	0.01	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.11	N	057050	5000	600 억	1950212	N	N	30	N	N
9	20240628	090556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	100	2	0.20	2145800	42	0.40	51000	51500	51000	66300	35700	51000	51092.68	33.17	69	13	52466	51732	51066	50332	49666	52100	50700	600	15300	5000	37740	100	1	12000000	6132	4.50	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.11	N	057050	5000	600 억	1950429	N	N	30	N	N
10	20240627	160550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	200	2	0.39	532347600	10410	143.61	50800	51800	50400	66000	35600	50800	51138.10	33.17	2183	-2465	51866	51332	50866	50332	49866	51100	50100	600	15200	5000	37590	100	1	12000000	6120	4.49	0.29	12	0.09	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.11	N	057050	5000	600 억	1950360	N	N	30	N	N
11	20240627	150557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	400	2	0.79	486312200	9508	131.16	50800	51800	50400	66000	35600	50800	51147.69	33.17	2433	-2029	51866	51332	50866	50332	49866	51100	50100	600	15200	5000	37590	100	1	12000000	6144	4.51	0.29	12	0.08	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.11	N	057050	5000	600 억	1950610	N	N	24	N	N
12	20240627	140553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51300	500	2	0.98	389939900	7626	105.20	50800	51800	50400	66000	35600	50800	51132.95	33.17	2506	-1355	51866	51332	50866	50332	49866	51100	50100	600	15200	5000	37590	100	1	12000000	6156	4.52	0.29	12	0.06	11350.00	176277.00	62000	20240403	-17.26	40100	20230726	27.93	62000	-17.26	20240403	40300	27.30	20240119	62000	-17.26	20240403	40100	27.93	20230726	0.11	N	057050	5000	600 억	1950683	N	N	24	N	N
13	20240627	130553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	400	2	0.79	307294000	6014	82.96	50800	51800	50400	66000	35600	50800	51096.44	33.17	2156	-965	51866	51332	50866	50332	49866	51100	50100	600	15200	5000	37590	100	1	12000000	6144	4.51	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.11	N	057050	5000	600 억	1950333	N	N	24	N	N
14	20240627	120556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	400	2	0.79	242871600	4757	65.62	50800	51800	50400	66000	35600	50800	51055.62	33.16	1596	-763	51866	51332	50866	50332	49866	51100	50100	600	15200	5000	37590	100	1	12000000	6144	4.51	0.29	12	0.04	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.11	N	057050	5000	600 억	1949773	N	N	24	N	N
15	20240627	110555	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	300	2	0.59	138941500	2725	37.59	50800	51800	50400	66000	35600	50800	50987.71	33.14	473	-1062	51866	51332	50866	50332	49866	51100	50100	600	15200	5000	37590	100	1	12000000	6132	4.50	0.29	12	0.02	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.11	N	057050	5000	600 억	1948650	N	N	24	N	N
16	20240627	100555	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	200	2	0.39	85389600	1674	23.09	50800	51800	50400	66000	35600	50800	51009.32	33.13	-222	-532	51866	51332	50866	50332	49866	51100	50100	600	15200	5000	37590	100	1	12000000	6120	4.49	0.29	12	0.01	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.11	N	057050	5000	600 억	1947955	N	N	24	N	N
17	20240627	090554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	20193000	397	5.48	50800	51400	50400	66000	35600	50800	50863.98	33.13	-234	-235	51866	51332	50866	50332	49866	51100	50100	600	15200	5000	37590	100	1	12000000	6084	4.47	0.29	12	0.00	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.11	N	057050	5000	600 억	1947943	N	N	24	N	N
18	20240626	160553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-300	5	-0.59	368414300	7239	45.29	51100	51400	50400	66400	35800	51100	50892.97	33.13	-1877	-2510	52333	51716	50783	50166	49233	52025	50475	600	15300	5000	37810	100	1	12000000	6096	4.48	0.29	12	0.06	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.11	N	057050	5000	600 억	1948177	N	N	24	N	N
19	20240626	150554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	0	3	0.00	357459600	7024	43.94	51100	51400	50400	66400	35800	51100	50891.14	33.13	-1802	-2487	52333	51716	50783	50166	49233	52025	50475	600	15300	5000	37810	100	1	12000000	6132	4.50	0.29	12	0.06	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.11	N	057050	5000	600 억	1948252	N	N	29	N	N
20	20240626	140553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	0	3	0.00	325645000	6401	40.05	51100	51400	50400	66400	35800	51100	50874.05	33.14	-1466	-2328	52333	51716	50783	50166	49233	52025	50475	600	15300	5000	37810	100	1	12000000	6132	4.50	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.11	N	057050	5000	600 억	1948588	N	N	29	N	N
21	20240626	130554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	0	3	0.00	282145900	5552	34.73	51100	51200	50400	66400	35800	51100	50818.74	33.15	-1010	-2376	52333	51716	50783	50166	49233	52025	50475	600	15300	5000	37810	100	1	12000000	6132	4.50	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.11	N	057050	5000	600 억	1949044	N	N	29	N	N
22	20240626	120553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-400	5	-0.78	225923800	4448	27.83	51100	51200	50400	66400	35800	51100	50792.15	33.15	-715	-1726	52333	51716	50783	50166	49233	52025	50475	600	15300	5000	37810	100	1	12000000	6084	4.47	0.29	12	0.04	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.11	N	057050	5000	600 억	1949339	N	N	29	N	N
23	20240626	110554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-300	5	-0.59	183738400	3617	22.63	51100	51200	50400	66400	35800	51100	50798.48	33.15	-666	-1388	52333	51716	50783	50166	49233	52025	50475	600	15300	5000	37810	100	1	12000000	6096	4.48	0.29	12	0.03	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.11	N	057050	5000	600 억	1949388	N	N	29	N	N
24	20240626	100552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-500	5	-0.98	131788100	2590	16.20	51100	51200	50500	66400	35800	51100	50883.35	33.16	-497	-866	52333	51716	50783	50166	49233	52025	50475	600	15300	5000	37810	100	1	12000000	6072	4.46	0.29	12	0.02	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.11	N	057050	5000	600 억	1949557	N	N	29	N	N
25	20240626	090553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-300	5	-0.59	36450600	714	4.47	51100	51200	50700	66400	35800	51100	51051.19	33.16	-233	-279	52333	51716	50783	50166	49233	52025	50475	600	15300	5000	37810	100	1	12000000	6096	4.48	0.29	12	0.01	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.11	N	057050	5000	600 억	1949821	N	N	29	N	N
26	20240625	160553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	500	2	0.99	809615850	15984	155.12	50700	51400	49850	65700	35500	50600	50651.64	33.16	-13584	-6412	52666	51632	51066	50032	49466	51350	49750	600	15100	5000	37440	100	1	12000000	6132	4.50	0.29	12	0.13	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.11	N	057050	5000	600 억	1950054	N	N	29	N	N
27	20240625	150553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51300	700	2	1.38	701995850	13886	134.76	50700	51400	49850	65700	35500	50600	50554.22	33.19	-11875	-5129	52666	51632	51066	50032	49466	51350	49750	600	15100	5000	37440	100	1	12000000	6156	4.52	0.29	12	0.12	11350.00	176277.00	62000	20240403	-17.26	40100	20230726	27.93	62000	-17.26	20240403	40300	27.30	20240119	62000	-17.26	20240403	40100	27.93	20230726	0.11	N	057050	5000	600 억	1951763	N	N	61	N	N
28	20240625	140552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	100	2	0.20	491289550	9764	94.76	50700	50900	49850	65700	35500	50600	50316.42	33.22	-10463	-4171	52666	51632	51066	50032	49466	51350	49750	600	15100	5000	37440	100	1	12000000	6084	4.47	0.29	12	0.08	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.11	N	057050	5000	600 억	1953175	N	N	61	N	N
29	20240625	130553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50200	-400	5	-0.79	353157750	7037	68.29	50700	50800	49850	65700	35500	50600	50185.84	33.22	-10590	-4284	52666	51632	51066	50032	49466	51350	49750	600	15100	5000	37440	100	1	12000000	6024	4.42	0.28	12	0.06	11350.00	176277.00	62000	20240403	-19.03	40100	20230726	25.19	62000	-19.03	20240403	40300	24.57	20240119	62000	-19.03	20240403	40100	25.19	20230726	0.11	N	057050	5000	600 억	1953048	N	N	61	N	N
30	20240625	120556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50000	-600	5	-1.19	272234150	5423	52.63	50700	50800	49850	65700	35500	50600	50199.92	33.22	-10245	-3429	52666	51632	51066	50032	49466	51350	49750	600	15100	5000	37440	100	1	12000000	6000	4.41	0.28	12	0.05	11350.00	176277.00	62000	20240403	-19.35	40100	20230726	24.69	62000	-19.35	20240403	40300	24.07	20240119	62000	-19.35	20240403	40100	24.69	20230726	0.11	N	057050	5000	600 억	1953393	N	N	61	N	N
31	20240625	110556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50000	-600	5	-1.19	228581250	4551	44.17	50700	50800	49850	65700	35500	50600	50226.60	33.22	-10092	-2963	52666	51632	51066	50032	49466	51350	49750	600	15100	5000	37440	100	1	12000000	6000	4.41	0.28	12	0.04	11350.00	176277.00	62000	20240403	-19.35	40100	20230726	24.69	62000	-19.35	20240403	40300	24.07	20240119	62000	-19.35	20240403	40100	24.69	20230726	0.11	N	057050	5000	600 억	1953546	N	N	61	N	N
32	20240625	100552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50300	-300	5	-0.59	89543500	1775	17.23	50700	50800	50300	65700	35500	50600	50447.04	33.25	-8767	-1075	52666	51632	51066	50032	49466	51350	49750	600	15100	5000	37440	100	1	12000000	6036	4.43	0.29	12	0.01	11350.00	176277.00	62000	20240403	-18.87	40100	20230726	25.44	62000	-18.87	20240403	40300	24.81	20240119	62000	-18.87	20240403	40100	25.44	20230726	0.11	N	057050	5000	600 억	1954871	N	N	61	N	N
33	20240625	090553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-200	5	-0.40	26009400	515	5.00	50700	50800	50300	65700	35500	50600	50503.69	33.25	-8378	-317	52666	51632	51066	50032	49466	51350	49750	600	15100	5000	37440	100	1	12000000	6048	4.44	0.29	12	0.00	11350.00	176277.00	62000	20240403	-18.71	40100	20230726	25.69	62000	-18.71	20240403	40300	25.06	20240119	62000	-18.71	20240403	40100	25.69	20230726	0.11	N	057050	5000	600 억	1955260	N	N	61	N	N
34	20240624	160550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-1400	5	-2.69	523361500	10301	67.03	52000	52100	50500	67600	36400	52000	50806.86	33.26	-5875	-7397	53000	52500	51500	51000	50000	52750	51250	600	15600	5000	38480	100	1	12000000	6072	4.46	0.29	12	0.09	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.12	N	057050	5000	600 억	1955473	N	N	61	N	N
35	20240624	150551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-1200	5	-2.31	474572000	9339	60.77	52000	52100	50500	67600	36400	52000	50816.15	33.27	-5323	-6839	53000	52500	51500	51000	50000	52750	51250	600	15600	5000	38480	100	1	12000000	6096	4.48	0.29	12	0.08	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.12	N	057050	5000	600 억	1956025	N	N	42	N	N
36	20240624	140552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	-1100	5	-2.12	429392000	8450	54.99	52000	52100	50500	67600	36400	52000	50815.62	33.28	-4624	-6262	53000	52500	51500	51000	50000	52750	51250	600	15600	5000	38480	100	1	12000000	6108	4.48	0.29	12	0.07	11350.00	176277.00	62000	20240403	-17.90	40100	20230726	26.93	62000	-17.90	20240403	40300	26.30	20240119	62000	-17.90	20240403	40100	26.93	20230726	0.12	N	057050	5000	600 억	1956724	N	N	42	N	N
37	20240624	130550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-1500	5	-2.88	348212100	6851	44.58	52000	52100	50500	67600	36400	52000	50826.46	33.30	-3355	-5004	53000	52500	51500	51000	50000	52750	51250	600	15600	5000	38480	100	1	12000000	6060	4.45	0.29	12	0.06	11350.00	176277.00	62000	20240403	-18.55	40100	20230726	25.94	62000	-18.55	20240403	40300	25.31	20240119	62000	-18.55	20240403	40100	25.94	20230726	0.12	N	057050	5000	600 억	1957993	N	N	42	N	N
38	20240624	120551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-1400	5	-2.69	268228200	5271	34.30	52000	52100	50500	67600	36400	52000	50887.54	33.31	-2707	-3953	53000	52500	51500	51000	50000	52750	51250	600	15600	5000	38480	100	1	12000000	6072	4.46	0.29	12	0.04	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.12	N	057050	5000	600 억	1958641	N	N	42	N	N
39	20240624	110553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-1300	5	-2.50	216680600	4254	27.68	52000	52100	50500	67600	36400	52000	50935.73	33.32	-2225	-3067	53000	52500	51500	51000	50000	52750	51250	600	15600	5000	38480	100	1	12000000	6084	4.47	0.29	12	0.04	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.12	N	057050	5000	600 억	1959123	N	N	42	N	N
40	20240624	100551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	-1000	5	-1.92	121899700	2388	15.54	52000	52100	50500	67600	36400	52000	51046.78	33.34	-1198	-1611	53000	52500	51500	51000	50000	52750	51250	600	15600	5000	38480	100	1	12000000	6120	4.49	0.29	12	0.02	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.12	N	057050	5000	600 억	1960150	N	N	42	N	N
41	20240624	090551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51500	-500	5	-0.96	10771600	208	1.35	52000	52100	51300	67600	36400	52000	51786.54	33.35	-89	-116	53000	52500	51500	51000	50000	52750	51250	600	15600	5000	38480	100	1	12000000	6180	4.54	0.29	12	0.00	11350.00	176277.00	62000	20240403	-16.94	40100	20230726	28.43	62000	-16.94	20240403	40300	27.79	20240119	62000	-16.94	20240403	40100	28.43	20230726	0.12	N	057050	5000	600 억	1961259	N	N	42	N	N
42	20240621	160532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52000	800	2	1.56	789858200	15367	114.47	51200	52000	50500	66500	35900	51200	51398.27	33.36	-1247	235	52466	51832	50966	50332	49466	52150	50650	600	15300	5000	37880	100	1	12000000	6240	4.58	0.29	12	0.13	11350.00	176277.00	62000	20240403	-16.13	40100	20230726	29.68	62000	-16.13	20240403	40300	29.03	20240119	62000	-16.13	20240403	40100	29.68	20230726	0.12	N	057050	5000	600 억	1961348	N	N	42	N	N
43	20240621	150532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	0	3	0.00	386301800	7593	56.56	51200	51300	50500	66500	35900	51200	50876.04	33.34	-2276	-2709	52466	51832	50966	50332	49466	52150	50650	600	15300	5000	37880	100	1	12000000	6144	4.51	0.29	12	0.06	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.12	N	057050	5000	600 억	1960319	N	N	80	N	N
44	20240621	140533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	-100	5	-0.20	324280300	6380	47.53	51200	51300	50500	66500	35900	51200	50827.63	33.35	-1552	-2522	52466	51832	50966	50332	49466	52150	50650	600	15300	5000	37880	100	1	12000000	6132	4.50	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.12	N	057050	5000	600 억	1961043	N	N	80	N	N
45	20240621	130534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	-200	5	-0.39	269019900	5296	39.45	51200	51300	50500	66500	35900	51200	50796.81	33.36	-1215	-2184	52466	51832	50966	50332	49466	52150	50650	600	15300	5000	37880	100	1	12000000	6120	4.49	0.29	12	0.04	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.12	N	057050	5000	600 억	1961380	N	N	80	N	N
46	20240621	120536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	-300	5	-0.59	222534700	4385	32.67	51200	51300	50500	66500	35900	51200	50749.08	33.37	-727	-1737	52466	51832	50966	50332	49466	52150	50650	600	15300	5000	37880	100	1	12000000	6108	4.48	0.29	12	0.04	11350.00	176277.00	62000	20240403	-17.90	40100	20230726	26.93	62000	-17.90	20240403	40300	26.30	20240119	62000	-17.90	20240403	40100	26.93	20230726	0.12	N	057050	5000	600 억	1961868	N	N	80	N	N
47	20240621	110534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-400	5	-0.78	162509600	3208	23.90	51200	51300	50500	66500	35900	51200	50657.61	33.37	-241	-1190	52466	51832	50966	50332	49466	52150	50650	600	15300	5000	37880	100	1	12000000	6096	4.48	0.29	12	0.03	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.12	N	057050	5000	600 억	1962354	N	N	80	N	N
48	20240621	100532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-700	5	-1.37	62296700	1228	9.15	51200	51300	50500	66500	35900	51200	50730.21	33.38	167	-444	52466	51832	50966	50332	49466	52150	50650	600	15300	5000	37880	100	1	12000000	6060	4.45	0.29	12	0.01	11350.00	176277.00	62000	20240403	-18.55	40100	20230726	25.94	62000	-18.55	20240403	40300	25.31	20240119	62000	-18.55	20240403	40100	25.94	20230726	0.12	N	057050	5000	600 억	1962762	N	N	80	N	N
49	20240621	090535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	-300	5	-0.59	10074500	197	1.47	51200	51300	50800	66500	35900	51200	51139.59	33.38	98	-77	52466	51832	50966	50332	49466	52150	50650	600	15300	5000	37880	100	1	12000000	6108	4.48	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.90	40100	20230726	26.93	62000	-17.90	20240403	40300	26.30	20240119	62000	-17.90	20240403	40100	26.93	20230726	0.12	N	057050	5000	600 억	1962693	N	N	80	N	N
50	20240620	160530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	1200	2	2.40	685715600	13421	106.76	50300	51600	50100	65000	35000	50000	51092.56	33.38	769	-1088	51466	50732	50366	49632	49266	50550	49450	600	15000	5000	37000	100	1	12000000	6144	4.51	0.29	12	0.11	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.12	N	057050	5000	600 억	1962595	N	N	80	N	N
51	20240620	150532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	1200	2	2.40	582751400	11409	90.76	50300	51600	50100	65000	35000	50000	51078.22	33.37	109	-1711	51466	50732	50366	49632	49266	50550	49450	600	15000	5000	37000	100	1	12000000	6144	4.51	0.29	12	0.10	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.12	N	057050	5000	600 억	1961935	N	N	580	N	N
52	20240620	140531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	1100	2	2.20	454783300	8910	70.88	50300	51600	50100	65000	35000	50000	51041.90	33.37	316	-909	51466	50732	50366	49632	49266	50550	49450	600	15000	5000	37000	100	1	12000000	6132	4.50	0.29	12	0.07	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.12	N	057050	5000	600 억	1962142	N	N	580	N	N
53	20240620	130532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	1200	2	2.40	369692600	7248	57.66	50300	51600	50100	65000	35000	50000	51006.15	33.37	239	-692	51466	50732	50366	49632	49266	50550	49450	600	15000	5000	37000	100	1	12000000	6144	4.51	0.29	12	0.06	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.12	N	057050	5000	600 억	1962065	N	N	580	N	N
54	20240620	120531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	1000	2	2.00	301972500	5922	47.11	50300	51600	50100	65000	35000	50000	50991.64	33.37	164	-311	51466	50732	50366	49632	49266	50550	49450	600	15000	5000	37000	100	1	12000000	6120	4.49	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.12	N	057050	5000	600 억	1961990	N	N	580	N	N
55	20240620	110533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51300	1300	2	2.60	191154600	3762	29.93	50300	51500	50100	65000	35000	50000	50811.96	33.38	707	251	51466	50732	50366	49632	49266	50550	49450	600	15000	5000	37000	100	1	12000000	6156	4.52	0.29	12	0.03	11350.00	176277.00	62000	20240403	-17.26	40100	20230726	27.93	62000	-17.26	20240403	40300	27.30	20240119	62000	-17.26	20240403	40100	27.93	20230726	0.12	N	057050	5000	600 억	1962533	N	N	580	N	N
56	20240620	100533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	600	2	1.20	59176400	1176	9.35	50300	50600	50100	65000	35000	50000	50320.07	33.37	465	122	51466	50732	50366	49632	49266	50550	49450	600	15000	5000	37000	100	1	12000000	6072	4.46	0.29	12	0.01	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.12	N	057050	5000	600 억	1962291	N	N	580	N	N
57	20240620	090538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50300	300	2	0.60	6630100	132	1.05	50300	50400	50100	65000	35000	50000	50228.03	33.36	-2	-65	51466	50732	50366	49632	49266	50550	49450	600	15000	5000	37000	100	1	12000000	6036	4.43	0.29	12	0.00	11350.00	176277.00	62000	20240403	-18.87	40100	20230726	25.44	62000	-18.87	20240403	40300	24.81	20240119	62000	-18.87	20240403	40100	25.44	20230726	0.12	N	057050	5000	600 억	1961824	N	N	580	N	N
58	20240619	160530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50000	-800	5	-1.57	632332700	12559	77.90	50800	51100	50000	66000	35600	50800	50348.97	33.36	-1557	-3873	51933	51366	50833	50266	49733	51100	50000	600	15200	5000	37590	100	1	12000000	6000	4.41	0.28	12	0.10	11350.00	176277.00	62000	20240403	-19.35	40100	20230726	24.69	62000	-19.35	20240403	40300	24.07	20240119	62000	-19.35	20240403	40100	24.69	20230726	0.13	N	057050	5000	600 억	1961826	N	N	580	N	N
59	20240619	150528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50200	-600	5	-1.18	446336100	8844	54.86	50800	51100	50000	66000	35600	50800	50467.67	33.35	-2158	-3620	51933	51366	50833	50266	49733	51100	50000	600	15200	5000	37590	100	1	12000000	6024	4.42	0.28	12	0.07	11350.00	176277.00	62000	20240403	-19.03	40100	20230726	25.19	62000	-19.03	20240403	40300	24.57	20240119	62000	-19.03	20240403	40100	25.19	20230726	0.13	N	057050	5000	600 억	1961225	N	N	83	N	N
60	20240619	140533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	0	3	0.00	314128900	6228	38.63	50800	50900	50000	66000	35600	50800	50438.17	33.37	-1252	-2711	51933	51366	50833	50266	49733	51100	50000	600	15200	5000	37590	100	1	12000000	6096	4.48	0.29	12	0.05	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.13	N	057050	5000	600 억	1962131	N	N	83	N	N
61	20240619	130529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50300	-500	5	-0.98	274430000	5444	33.77	50800	50900	50000	66000	35600	50800	50409.63	33.38	-910	-2465	51933	51366	50833	50266	49733	51100	50000	600	15200	5000	37590	100	1	12000000	6036	4.43	0.29	12	0.05	11350.00	176277.00	62000	20240403	-18.87	40100	20230726	25.44	62000	-18.87	20240403	40300	24.81	20240119	62000	-18.87	20240403	40100	25.44	20230726	0.13	N	057050	5000	600 억	1962473	N	N	83	N	N
62	20240619	120528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50300	-500	5	-0.98	235075800	4663	28.92	50800	50900	50000	66000	35600	50800	50413.00	33.38	-818	-2123	51933	51366	50833	50266	49733	51100	50000	600	15200	5000	37590	100	1	12000000	6036	4.43	0.29	12	0.04	11350.00	176277.00	62000	20240403	-18.87	40100	20230726	25.44	62000	-18.87	20240403	40300	24.81	20240119	62000	-18.87	20240403	40100	25.44	20230726	0.13	N	057050	5000	600 억	1962565	N	N	83	N	N
63	20240619	110530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-400	5	-0.79	176493700	3501	21.72	50800	50900	50000	66000	35600	50800	50412.37	33.38	-428	-1266	51933	51366	50833	50266	49733	51100	50000	600	15200	5000	37590	100	1	12000000	6048	4.44	0.29	12	0.03	11350.00	176277.00	62000	20240403	-18.71	40100	20230726	25.69	62000	-18.71	20240403	40300	25.06	20240119	62000	-18.71	20240403	40100	25.69	20230726	0.13	N	057050	5000	600 억	1962955	N	N	83	N	N
64	20240619	100532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50300	-500	5	-0.98	115198500	2290	14.20	50800	50800	50000	66000	35600	50800	50305.02	33.39	-243	-696	51933	51366	50833	50266	49733	51100	50000	600	15200	5000	37590	100	1	12000000	6036	4.43	0.29	12	0.02	11350.00	176277.00	62000	20240403	-18.87	40100	20230726	25.44	62000	-18.87	20240403	40300	24.81	20240119	62000	-18.87	20240403	40100	25.44	20230726	0.13	N	057050	5000	600 억	1963140	N	N	83	N	N
65	20240619	090537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-400	5	-0.79	27138300	537	3.33	50800	50800	50200	66000	35600	50800	50536.87	33.39	-330	-388	51933	51366	50833	50266	49733	51100	50000	600	15200	5000	37590	100	1	12000000	6048	4.44	0.29	12	0.00	11350.00	176277.00	62000	20240403	-18.71	40100	20230726	25.69	62000	-18.71	20240403	40300	25.06	20240119	62000	-18.71	20240403	40100	25.69	20230726	0.13	N	057050	5000	600 억	1963053	N	N	83	N	N
66	20240618	160525	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-500	5	-0.97	822454100	16120	85.56	51300	51400	50300	66600	36000	51300	51020.75	33.39	231	-6441	52666	51982	50716	50032	48766	52325	50375	600	15300	5000	37960	100	1	12000000	6096	4.48	0.29	12	0.13	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.12	N	057050	5000	600 억	1963383	N	N	83	N	N
67	20240618	150524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-800	5	-1.56	663481900	12975	68.87	51300	51400	50400	66600	36000	51300	51135.41	33.37	-792	-5429	52666	51982	50716	50032	48766	52325	50375	600	15300	5000	37960	100	1	12000000	6060	4.45	0.29	12	0.11	11350.00	176277.00	62000	20240403	-18.55	40100	20230726	25.94	62000	-18.55	20240403	40300	25.31	20240119	62000	-18.55	20240403	40100	25.94	20230726	0.12	N	057050	5000	600 억	1962360	N	N	1	N	N
68	20240618	140526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	100	2	0.19	492690400	9630	51.11	51300	51400	50400	66600	36000	51300	51162.04	33.38	-555	-3940	52666	51982	50716	50032	48766	52325	50375	600	15300	5000	37960	100	1	12000000	6168	4.53	0.29	12	0.08	11350.00	176277.00	62000	20240403	-17.10	40100	20230726	28.18	62000	-17.10	20240403	40300	27.54	20240119	62000	-17.10	20240403	40100	28.18	20230726	0.12	N	057050	5000	600 억	1962597	N	N	1	N	N
69	20240618	130530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51300	0	3	0.00	397277300	7772	41.25	51300	51400	50400	66600	36000	51300	51116.48	33.39	-55	-3205	52666	51982	50716	50032	48766	52325	50375	600	15300	5000	37960	100	1	12000000	6156	4.52	0.29	12	0.06	11350.00	176277.00	62000	20240403	-17.26	40100	20230726	27.93	62000	-17.26	20240403	40300	27.30	20240119	62000	-17.26	20240403	40100	27.93	20230726	0.12	N	057050	5000	600 억	1963097	N	N	1	N	N
70	20240618	120530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	-100	5	-0.19	300734900	5888	31.25	51300	51300	50400	66600	36000	51300	51075.90	33.39	47	-2388	52666	51982	50716	50032	48766	52325	50375	600	15300	5000	37960	100	1	12000000	6144	4.51	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.12	N	057050	5000	600 억	1963199	N	N	1	N	N
71	20240618	110527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	-100	5	-0.19	195120700	3827	20.31	51300	51300	50400	66600	36000	51300	50985.29	33.39	-44	-1818	52666	51982	50716	50032	48766	52325	50375	600	15300	5000	37960	100	1	12000000	6144	4.51	0.29	12	0.03	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.12	N	057050	5000	600 억	1963108	N	N	1	N	N
72	20240618	100528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	-200	5	-0.39	97951700	1929	10.24	51300	51300	50400	66600	36000	51300	50778.49	33.39	-11	-971	52666	51982	50716	50032	48766	52325	50375	600	15300	5000	37960	100	1	12000000	6132	4.50	0.29	12	0.02	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.12	N	057050	5000	600 억	1963141	N	N	1	N	N
73	20240618	090532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-700	5	-1.36	19125700	375	1.99	51300	51300	50600	66600	36000	51300	51001.87	33.39	-78	-91	52666	51982	50716	50032	48766	52325	50375	600	15300	5000	37960	100	1	12000000	6072	4.46	0.29	12	0.00	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.12	N	057050	5000	600 억	1963074	N	N	1	N	N
74	20240617	160523	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51300	1000	2	1.99	954897550	18840	92.99	50500	51400	49450	65300	35300	50300	50684.58	33.39	-2460	-2367	51433	50866	50533	49966	49633	50700	49800	600	15000	5000	37220	100	1	12000000	6156	4.52	0.29	12	0.16	11350.00	176277.00	62000	20240403	-17.26	40100	20230726	27.93	62000	-17.26	20240403	40300	27.30	20240119	62000	-17.26	20240403	40100	27.93	20230726	0.11	N	057050	5000	600 억	1963152	N	N	1	N	N
75	20240617	150527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	800	2	1.59	880683350	17389	85.82	50500	51400	49450	65300	35300	50300	50646.00	33.39	-2142	-2598	51433	50866	50533	49966	49633	50700	49800	600	15000	5000	37220	100	1	12000000	6132	4.50	0.29	12	0.14	11350.00	176277.00	62000	20240403	-17.58	40100	20230726	27.43	62000	-17.58	20240403	40300	26.80	20240119	62000	-17.58	20240403	40100	27.43	20230726	0.11	N	057050	5000	600 억	1963470	N	N	73	N	N
76	20240617	140521	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	900	2	1.79	631297350	12516	61.77	50500	51300	49450	65300	35300	50300	50439.23	33.42	-402	-1654	51433	50866	50533	49966	49633	50700	49800	600	15000	5000	37220	100	1	12000000	6144	4.51	0.29	12	0.10	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.11	N	057050	5000	600 억	1965210	N	N	73	N	N
77	20240617	130522	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	500	2	0.99	481152950	9580	47.28	50500	51300	49450	65300	35300	50300	50224.73	33.44	422	-943	51433	50866	50533	49966	49633	50700	49800	600	15000	5000	37220	100	1	12000000	6096	4.48	0.29	12	0.08	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.11	N	057050	5000	600 억	1966034	N	N	73	N	N
78	20240617	120523	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	400	2	0.80	376041250	7519	37.11	50500	50800	49450	65300	35300	50300	50012.14	33.45	983	-296	51433	50866	50533	49966	49633	50700	49800	600	15000	5000	37220	100	1	12000000	6084	4.47	0.29	12	0.06	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.11	N	057050	5000	600 억	1966595	N	N	73	N	N
79	20240617	110519	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50100	-200	5	-0.40	279249250	5602	27.65	50500	50500	49450	65300	35300	50300	49848.13	33.44	751	-48	51433	50866	50533	49966	49633	50700	49800	600	15000	5000	37220	100	1	12000000	6012	4.41	0.28	12	0.05	11350.00	176277.00	62000	20240403	-19.19	40100	20230726	24.94	62000	-19.19	20240403	40300	24.32	20240119	62000	-19.19	20240403	40100	24.94	20230726	0.11	N	057050	5000	600 억	1966363	N	N	73	N	N
80	20240617	100521	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50000	-300	5	-0.60	38535000	766	3.78	50500	50500	50000	65300	35300	50300	50306.79	33.42	-284	-546	51433	50866	50533	49966	49633	50700	49800	600	15000	5000	37220	100	1	12000000	6000	4.41	0.28	12	0.01	11350.00	176277.00	62000	20240403	-19.35	40100	20230726	24.69	62000	-19.35	20240403	40300	24.07	20240119	62000	-19.35	20240403	40100	24.69	20230726	0.11	N	057050	5000	600 억	1965328	N	N	73	N	N
81	20240617	090523	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	200	2	0.40	7971900	158	0.78	50500	50500	50300	65300	35300	50300	50455.06	33.43	105	-79	51433	50866	50533	49966	49633	50700	49800	600	15000	5000	37220	100	1	12000000	6060	4.45	0.29	12	0.00	11350.00	176277.00	62000	20240403	-18.55	40100	20230726	25.94	62000	-18.55	20240403	40300	25.31	20240119	62000	-18.55	20240403	40100	25.94	20230726	0.11	N	057050	5000	600 억	1965717	N	N	73	N	N
82	20240614	160439	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50300	-400	5	-0.79	1023985400	20261	242.56	50700	51100	50200	65900	35500	50700	50539.87	33.40	-815	-9489	51566	51132	50766	50332	49966	51350	50550	600	15200	5000	37510	100	1	12000000	6036	4.43	0.29	12	0.17	11350.00	176277.00	62000	20240403	-18.87	40100	20230726	25.44	62000	-18.87	20240403	40300	24.81	20240119	62000	-18.87	20240403	40100	25.44	20230726	0.10	N	057050	5000	600 억	1964039	N	N	71	N	N
83	20240614	150440	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-100	5	-0.20	752423200	14872	178.04	50700	51100	50200	65900	35500	50700	50593.28	33.41	-366	-6839	51566	51132	50766	50332	49966	51350	50550	600	15200	5000	37510	100	1	12000000	6072	4.46	0.29	12	0.12	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.10	N	057050	5000	600 억	1964488	N	N	27	N	N
84	20240614	140439	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-200	5	-0.39	351990800	6928	82.94	50700	51100	50300	65900	35500	50700	50806.99	33.40	-924	-2450	51566	51132	50766	50332	49966	51350	50550	600	15200	5000	37510	100	1	12000000	6060	4.45	0.29	12	0.06	11350.00	176277.00	62000	20240403	-18.55	40100	20230726	25.94	62000	-18.55	20240403	40300	25.31	20240119	62000	-18.55	20240403	40100	25.94	20230726	0.10	N	057050	5000	600 억	1963930	N	N	27	N	N
85	20240614	130439	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	300	2	0.59	221112700	4348	52.05	50700	51100	50300	65900	35500	50700	50853.89	33.41	-563	-846	51566	51132	50766	50332	49966	51350	50550	600	15200	5000	37510	100	1	12000000	6120	4.49	0.29	12	0.04	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.10	N	057050	5000	600 억	1964291	N	N	27	N	N
86	20240614	120443	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	200	2	0.39	177118500	3485	41.72	50700	51100	50300	65900	35500	50700	50823.10	33.41	-415	-789	51566	51132	50766	50332	49966	51350	50550	600	15200	5000	37510	100	1	12000000	6108	4.48	0.29	12	0.03	11350.00	176277.00	62000	20240403	-17.90	40100	20230726	26.93	62000	-17.90	20240403	40300	26.30	20240119	62000	-17.90	20240403	40100	26.93	20230726	0.10	N	057050	5000	600 억	1964439	N	N	27	N	N
87	20240614	110513	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	200	2	0.39	124258600	2446	29.28	50700	51100	50300	65900	35500	50700	50800.74	33.41	-249	-518	51566	51132	50766	50332	49966	51350	50550	600	15200	5000	37510	100	1	12000000	6108	4.48	0.29	12	0.02	11350.00	176277.00	62000	20240403	-17.90	40100	20230726	26.93	62000	-17.90	20240403	40300	26.30	20240119	62000	-17.90	20240403	40100	26.93	20230726	0.10	N	057050	5000	600 억	1964605	N	N	27	N	N
88	20240614	100512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	200	2	0.39	70990000	1401	16.77	50700	51000	50300	65900	35500	50700	50670.95	33.41	-155	-316	51566	51132	50766	50332	49966	51350	50550	600	15200	5000	37510	100	1	12000000	6108	4.48	0.29	12	0.01	11350.00	176277.00	62000	20240403	-17.90	40100	20230726	26.93	62000	-17.90	20240403	40300	26.30	20240119	62000	-17.90	20240403	40100	26.93	20230726	0.10	N	057050	5000	600 억	1964699	N	N	27	N	N
89	20240614	090516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-300	5	-0.59	6536500	129	1.54	50700	50900	50300	65900	35500	50700	50670.54	33.41	-92	-111	51566	51132	50766	50332	49966	51350	50550	600	15200	5000	37510	100	1	12000000	6048	4.44	0.29	12	0.00	11350.00	176277.00	62000	20240403	-18.71	40100	20230726	25.69	62000	-18.71	20240403	40300	25.06	20240119	62000	-18.71	20240403	40100	25.69	20230726	0.10	N	057050	5000	600 억	1964762	N	N	27	N	N
90	20240613	160509	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-300	5	-0.59	423337900	8353	51.62	50600	51200	50400	66300	35700	51000	50680.94	33.42	-1192	-2081	52133	51566	51033	50466	49933	51300	50200	600	15300	5000	37740	100	1	12000000	6084	4.47	0.29	12	0.07	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.10	N	057050	5000	600 억	1964854	N	N	27	N	N
91	20240613	150518	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	370892700	7319	45.23	50600	51200	50400	66300	35700	51000	50675.32	33.42	-993	-1453	52133	51566	51033	50466	49933	51300	50200	600	15300	5000	37740	100	1	12000000	6096	4.48	0.29	12	0.06	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.10	N	057050	5000	600 억	1965053	N	N	13	N	N
92	20240613	140512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-400	5	-0.78	311379400	6146	37.98	50600	51200	50400	66300	35700	51000	50663.75	33.42	-912	-1654	52133	51566	51033	50466	49933	51300	50200	600	15300	5000	37740	100	1	12000000	6072	4.46	0.29	12	0.05	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.10	N	057050	5000	600 억	1965134	N	N	13	N	N
93	20240613	130513	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-500	5	-0.98	209472400	4128	25.51	50600	51200	50500	66300	35700	51000	50744.28	33.43	-100	-1026	52133	51566	51033	50466	49933	51300	50200	600	15300	5000	37740	100	1	12000000	6060	4.45	0.29	12	0.03	11350.00	176277.00	62000	20240403	-18.55	40100	20230726	25.94	62000	-18.55	20240403	40300	25.31	20240119	62000	-18.55	20240403	40100	25.94	20230726	0.10	N	057050	5000	600 억	1965946	N	N	13	N	N
94	20240613	120515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-400	5	-0.78	150292200	2958	18.28	50600	51200	50600	66300	35700	51000	50808.72	33.44	-32	-715	52133	51566	51033	50466	49933	51300	50200	600	15300	5000	37740	100	1	12000000	6072	4.46	0.29	12	0.02	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.10	N	057050	5000	600 억	1966014	N	N	13	N	N
95	20240613	110508	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-300	5	-0.59	123213700	2424	14.98	50600	51200	50600	66300	35700	51000	50830.73	33.44	75	-349	52133	51566	51033	50466	49933	51300	50200	600	15300	5000	37740	100	1	12000000	6084	4.47	0.29	12	0.02	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.10	N	057050	5000	600 억	1966121	N	N	13	N	N
96	20240613	100510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	0	3	0.00	60114800	1181	7.30	50600	51200	50600	66300	35700	51000	50901.61	33.45	563	270	52133	51566	51033	50466	49933	51300	50200	600	15300	5000	37740	100	1	12000000	6120	4.49	0.29	12	0.01	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.10	N	057050	5000	600 억	1966609	N	N	13	N	N
97	20240613	090514	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	0	3	0.00	13220000	260	1.61	50600	51100	50600	66300	35700	51000	50846.15	33.44	209	20	52133	51566	51033	50466	49933	51300	50200	600	15300	5000	37740	100	1	12000000	6120	4.49	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.10	N	057050	5000	600 억	1966255	N	N	13	N	N
98	20240612	160505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	-300	5	-0.58	821712500	16181	125.19	51600	51600	50500	66600	36000	51300	50782.55	33.44	-4616	-5132	52366	51832	51266	50732	50166	52100	51000	600	15300	5000	37960	100	1	12000000	6120	4.49	0.29	12	0.13	11350.00	176277.00	62000	20240403	-17.74	40100	20230726	27.18	62000	-17.74	20240403	40300	26.55	20240119	62000	-17.74	20240403	40100	27.18	20230726	0.10	N	057050	5000	600 억	1966046	N	N	13	N	N
99	20240612	150513	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-500	5	-0.97	794445100	15646	121.05	51600	51600	50500	66600	36000	51300	50776.24	33.44	-4395	-4928	52366	51832	51266	50732	50166	52100	51000	600	15300	5000	37960	100	1	12000000	6096	4.48	0.29	12	0.13	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.10	N	057050	5000	600 억	1966267	N	N	0	N	N
100	20240612	140509	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-600	5	-1.17	684428600	13476	104.26	51600	51600	50500	66600	36000	51300	50788.71	33.45	-3790	-4374	52366	51832	51266	50732	50166	52100	51000	600	15300	5000	37960	100	1	12000000	6084	4.47	0.29	12	0.11	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.10	N	057050	5000	600 억	1966872	N	N	0	N	N
101	20240612	130507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-700	5	-1.36	546489300	10753	83.20	51600	51600	50500	66600	36000	51300	50822.03	33.46	-3082	-3534	52366	51832	51266	50732	50166	52100	51000	600	15300	5000	37960	100	1	12000000	6072	4.46	0.29	12	0.09	11350.00	176277.00	62000	20240403	-18.39	40100	20230726	26.18	62000	-18.39	20240403	40300	25.56	20240119	62000	-18.39	20240403	40100	26.18	20230726	0.10	N	057050	5000	600 억	1967580	N	N	0	N	N
102	20240612	120507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-500	5	-0.97	409091700	8041	62.21	51600	51600	50500	66600	36000	51300	50875.72	33.47	-2529	-2935	52366	51832	51266	50732	50166	52100	51000	600	15300	5000	37960	100	1	12000000	6096	4.48	0.29	12	0.07	11350.00	176277.00	62000	20240403	-18.06	40100	20230726	26.68	62000	-18.06	20240403	40300	26.05	20240119	62000	-18.06	20240403	40100	26.68	20230726	0.10	N	057050	5000	600 억	1968133	N	N	0	N	N
103	20240612	110505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-600	5	-1.17	279568900	5487	42.45	51600	51600	50500	66600	36000	51300	50951.14	33.48	-1806	-2056	52366	51832	51266	50732	50166	52100	51000	600	15300	5000	37960	100	1	12000000	6084	4.47	0.29	12	0.05	11350.00	176277.00	62000	20240403	-18.23	40100	20230726	26.43	62000	-18.23	20240403	40300	25.81	20240119	62000	-18.23	20240403	40100	26.43	20230726	0.10	N	057050	5000	600 억	1968856	N	N	0	N	N
104	20240612	100507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	-100	5	-0.19	94199400	1848	14.30	51600	51600	50500	66600	36000	51300	50973.70	33.51	-247	-406	52366	51832	51266	50732	50166	52100	51000	600	15300	5000	37960	100	1	12000000	6144	4.51	0.29	12	0.02	11350.00	176277.00	62000	20240403	-17.42	40100	20230726	27.68	62000	-17.42	20240403	40300	27.05	20240119	62000	-17.42	20240403	40100	27.68	20230726	0.10	N	057050	5000	600 억	1970415	N	N	0	N	N
105	20240612	090507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	-400	5	-0.78	10174800	199	1.54	51600	51600	50800	66600	36000	51300	51129.65	33.51	-97	-119	52366	51832	51266	50732	50166	52100	51000	600	15300	5000	37960	100	1	12000000	6108	4.48	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.90	40100	20230726	26.93	62000	-17.90	20240403	40300	26.30	20240119	62000	-17.90	20240403	40100	26.93	20230726	0.10	N	057050	5000	600 억	1970565	N	N	0	N	N
106	20240610	160502	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	316423000	6155	44.92	51100	51700	51100	67000	36200	51600	51409.10	33.62	-1582	-915	52933	52266	51933	51266	50933	52100	51100	600	15400	5000	38180	100	1	12000000	6168	4.53	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.10	40100	20230726	28.18	62000	-17.10	20240403	40300	27.54	20240119	62000	-17.10	20240403	40100	28.18	20230726	0.10	N	057050	5000	600 억	1977056	N	N	133	N	N
107	20240610	150508	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51500	-100	5	-0.19	274675400	5344	39.00	51100	51700	51100	67000	36200	51600	51398.84	33.63	-1125	-535	52933	52266	51933	51266	50933	52100	51100	600	15400	5000	38180	100	1	12000000	6180	4.54	0.29	12	0.04	11350.00	176277.00	62000	20240403	-16.94	40100	20230726	28.43	62000	-16.94	20240403	40300	27.79	20240119	62000	-16.94	20240403	40100	28.43	20230726	0.10	N	057050	5000	600 억	1977513	N	N	236	N	N
108	20240610	140504	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51600	0	3	0.00	249910200	4864	35.50	51100	51700	51100	67000	36200	51600	51379.56	33.63	-1038	-473	52933	52266	51933	51266	50933	52100	51100	600	15400	5000	38180	100	1	12000000	6192	4.55	0.29	12	0.04	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.10	N	057050	5000	600 억	1977600	N	N	236	N	N
109	20240610	130503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	219087400	4266	31.13	51100	51600	51100	67000	36200	51600	51356.63	33.64	-858	-430	52933	52266	51933	51266	50933	52100	51100	600	15400	5000	38180	100	1	12000000	6168	4.53	0.29	12	0.04	11350.00	176277.00	62000	20240403	-17.10	40100	20230726	28.18	62000	-17.10	20240403	40300	27.54	20240119	62000	-17.10	20240403	40100	28.18	20230726	0.10	N	057050	5000	600 억	1977780	N	N	236	N	N
110	20240610	120504	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	187527600	3653	26.66	51100	51600	51100	67000	36200	51600	51335.23	33.64	-753	-371	52933	52266	51933	51266	50933	52100	51100	600	15400	5000	38180	100	1	12000000	6168	4.53	0.29	12	0.03	11350.00	176277.00	62000	20240403	-17.10	40100	20230726	28.18	62000	-17.10	20240403	40300	27.54	20240119	62000	-17.10	20240403	40100	28.18	20230726	0.10	N	057050	5000	600 억	1977885	N	N	236	N	N
111	20240610	110507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	140863500	2746	20.04	51100	51600	51100	67000	36200	51600	51297.71	33.64	-444	-164	52933	52266	51933	51266	50933	52100	51100	600	15400	5000	38180	100	1	12000000	6168	4.53	0.29	12	0.02	11350.00	176277.00	62000	20240403	-17.10	40100	20230726	28.18	62000	-17.10	20240403	40300	27.54	20240119	62000	-17.10	20240403	40100	28.18	20230726	0.10	N	057050	5000	600 억	1978194	N	N	236	N	N
112	20240610	100503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	59267800	1155	8.43	51100	51600	51100	67000	36200	51600	51314.11	33.65	-211	-64	52933	52266	51933	51266	50933	52100	51100	600	15400	5000	38180	100	1	12000000	6168	4.53	0.29	12	0.01	11350.00	176277.00	62000	20240403	-17.10	40100	20230726	28.18	62000	-17.10	20240403	40300	27.54	20240119	62000	-17.10	20240403	40100	28.18	20230726	0.10	N	057050	5000	600 억	1978427	N	N	236	N	N
113	20240610	090509	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	11872800	232	1.69	51100	51600	51100	67000	36200	51600	51175.86	33.65	-9	14	52933	52266	51933	51266	50933	52100	51100	600	15400	5000	38180	100	1	12000000	6156	4.52	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.26	40100	20230726	27.93	62000	-17.26	20240403	40300	27.30	20240119	62000	-17.26	20240403	40100	27.93	20230726	0.10	N	057050	5000	600 억	1978629	N	N	236	N	N
114	20240607	160519	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51600	-500	5	-0.96	715296900	13702	127.35	51600	52600	51600	67700	36500	52100	52206.44	33.65	-2697	-2306	53166	52632	52066	51532	50966	52900	51800	600	15600	5000	38550	100	1	12000000	6192	4.55	0.29	12	0.11	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.11	N	057050	5000	600 억	1978638	N	N	236	N	N
115	20240607	150524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51800	-300	5	-0.58	674150600	12906	119.96	51600	52600	51600	67700	36500	52100	52235.44	33.65	-2582	-2246	53166	52632	52066	51532	50966	52900	51800	600	15600	5000	38550	100	1	12000000	6216	4.56	0.29	12	0.11	11350.00	176277.00	62000	20240403	-16.45	40100	20230726	29.18	62000	-16.45	20240403	40300	28.54	20240119	62000	-16.45	20240403	40100	29.18	20230726	0.11	N	057050	5000	600 억	1978753	N	N	10	N	N
116	20240607	140521	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52200	100	2	0.19	559064300	10692	99.38	51600	52600	51600	67700	36500	52100	52288.09	33.67	-1767	-1244	53166	52632	52066	51532	50966	52900	51800	600	15600	5000	38550	100	1	12000000	6264	4.60	0.30	12	0.09	11350.00	176277.00	62000	20240403	-15.81	40100	20230726	30.17	62000	-15.81	20240403	40300	29.53	20240119	62000	-15.81	20240403	40100	30.17	20230726	0.11	N	057050	5000	600 억	1979568	N	N	10	N	N
117	20240607	130516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52200	100	2	0.19	475549400	9092	84.51	51600	52600	51600	67700	36500	52100	52304.16	33.67	-1302	-695	53166	52632	52066	51532	50966	52900	51800	600	15600	5000	38550	100	1	12000000	6264	4.60	0.30	12	0.08	11350.00	176277.00	62000	20240403	-15.81	40100	20230726	30.17	62000	-15.81	20240403	40300	29.53	20240119	62000	-15.81	20240403	40100	30.17	20230726	0.11	N	057050	5000	600 억	1980033	N	N	10	N	N
118	20240607	120520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52300	200	2	0.38	345847700	6611	61.45	51600	52600	51600	67700	36500	52100	52313.98	33.69	-588	-103	53166	52632	52066	51532	50966	52900	51800	600	15600	5000	38550	100	1	12000000	6276	4.61	0.30	12	0.06	11350.00	176277.00	62000	20240403	-15.65	40100	20230726	30.42	62000	-15.65	20240403	40300	29.78	20240119	62000	-15.65	20240403	40100	30.42	20230726	0.11	N	057050	5000	600 억	1980747	N	N	10	N	N
119	20240607	110517	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52400	300	2	0.58	235120200	4494	41.77	51600	52600	51600	67700	36500	52100	52318.69	33.69	-361	113	53166	52632	52066	51532	50966	52900	51800	600	15600	5000	38550	100	1	12000000	6288	4.62	0.30	12	0.04	11350.00	176277.00	62000	20240403	-15.48	40100	20230726	30.67	62000	-15.48	20240403	40300	30.02	20240119	62000	-15.48	20240403	40100	30.67	20230726	0.11	N	057050	5000	600 억	1980974	N	N	10	N	N
120	20240607	100519	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52400	300	2	0.58	66240600	1270	11.80	51600	52400	51600	67700	36500	52100	52157.95	33.70	283	339	53166	52632	52066	51532	50966	52900	51800	600	15600	5000	38550	100	1	12000000	6288	4.62	0.30	12	0.01	11350.00	176277.00	62000	20240403	-15.48	40100	20230726	30.67	62000	-15.48	20240403	40300	30.02	20240119	62000	-15.48	20240403	40100	30.67	20230726	0.11	N	057050	5000	600 억	1981618	N	N	10	N	N
121	20240607	090517	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51800	-300	5	-0.58	2069700	40	0.37	51600	52400	51600	67700	36500	52100	51742.50	33.70	21	3	53166	52632	52066	51532	50966	52900	51800	600	15600	5000	38550	100	1	12000000	6216	4.56	0.29	12	0.00	11350.00	176277.00	62000	20240403	-16.45	40100	20230726	29.18	62000	-16.45	20240403	40300	28.54	20240119	62000	-16.45	20240403	40100	29.18	20230726	0.11	N	057050	5000	600 억	1981356	N	N	10	N	N
122	20240605	160515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52100	100	2	0.19	561102900	10759	89.18	52000	52600	51500	67600	36400	52000	52151.96	33.70	-1422	-3076	53333	52666	52233	51566	51133	52450	51350	600	15600	5000	38480	100	1	12000000	6252	4.59	0.30	12	0.09	11350.00	176277.00	62000	20240403	-15.97	40100	20230726	29.93	62000	-15.97	20240403	40300	29.28	20240119	62000	-15.97	20240403	40100	29.93	20230726	0.10	N	057050	5000	600 억	1981551	N	N	10	N	N
123	20240605	150514	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52200	200	2	0.38	521823900	10006	82.94	52000	52600	51500	67600	36400	52000	52151.10	33.70	-1152	-2877	53333	52666	52233	51566	51133	52450	51350	600	15600	5000	38480	100	1	12000000	6264	4.60	0.30	12	0.08	11350.00	176277.00	62000	20240403	-15.81	40100	20230726	30.17	62000	-15.81	20240403	40300	29.53	20240119	62000	-15.81	20240403	40100	30.17	20230726	0.10	N	057050	5000	600 억	1981821	N	N	0	N	N
124	20240605	140515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52400	400	2	0.77	396578200	7609	63.07	52000	52600	51500	67600	36400	52000	52119.62	33.71	-612	-2028	53333	52666	52233	51566	51133	52450	51350	600	15600	5000	38480	100	1	12000000	6288	4.62	0.30	12	0.06	11350.00	176277.00	62000	20240403	-15.48	40100	20230726	30.67	62000	-15.48	20240403	40300	30.02	20240119	62000	-15.48	20240403	40100	30.67	20230726	0.10	N	057050	5000	600 억	1982361	N	N	0	N	N
125	20240605	130517	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52300	300	2	0.58	313084600	6012	49.83	52000	52600	51500	67600	36400	52000	52076.61	33.71	-1033	-1710	53333	52666	52233	51566	51133	52450	51350	600	15600	5000	38480	100	1	12000000	6276	4.61	0.30	12	0.05	11350.00	176277.00	62000	20240403	-15.65	40100	20230726	30.42	62000	-15.65	20240403	40300	29.78	20240119	62000	-15.65	20240403	40100	30.42	20230726	0.10	N	057050	5000	600 억	1981940	N	N	0	N	N
126	20240605	120515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52400	400	2	0.77	250964200	4828	40.02	52000	52600	51500	67600	36400	52000	51980.99	33.71	-808	-1371	53333	52666	52233	51566	51133	52450	51350	600	15600	5000	38480	100	1	12000000	6288	4.62	0.30	12	0.04	11350.00	176277.00	62000	20240403	-15.48	40100	20230726	30.67	62000	-15.48	20240403	40300	30.02	20240119	62000	-15.48	20240403	40100	30.67	20230726	0.10	N	057050	5000	600 억	1982165	N	N	0	N	N
127	20240605	110517	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51900	-100	5	-0.19	111167000	2148	17.81	52000	52000	51500	67600	36400	52000	51753.72	33.72	-1	-548	53333	52666	52233	51566	51133	52450	51350	600	15600	5000	38480	100	1	12000000	6228	4.57	0.29	12	0.02	11350.00	176277.00	62000	20240403	-16.29	40100	20230726	29.43	62000	-16.29	20240403	40300	28.78	20240119	62000	-16.29	20240403	40100	29.43	20230726	0.10	N	057050	5000	600 억	1982972	N	N	0	N	N
128	20240605	100516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51600	-400	5	-0.77	46402500	896	7.43	52000	52000	51600	67600	36400	52000	51788.50	33.72	23	-261	53333	52666	52233	51566	51133	52450	51350	600	15600	5000	38480	100	1	12000000	6192	4.55	0.29	12	0.01	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.10	N	057050	5000	600 억	1982996	N	N	0	N	N
129	20240605	090515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52000	0	3	0.00	4886200	94	0.78	52000	52000	51800	67600	36400	52000	51980.85	33.73	185	-55	53333	52666	52233	51566	51133	52450	51350	600	15600	5000	38480	100	1	12000000	6240	4.58	0.29	12	0.00	11350.00	176277.00	62000	20240403	-16.13	40100	20230726	29.68	62000	-16.13	20240403	40300	29.03	20240119	62000	-16.13	20240403	40100	29.68	20230726	0.10	N	057050	5000	600 억	1983158	N	N	0	N	N
130	20240604	160512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52000	-500	5	-0.95	631272100	12039	70.12	52500	52900	51800	68200	36800	52500	52435.59	33.72	-5453	-4685	54100	53300	52500	51700	50900	52900	51300	600	15700	5000	38850	100	1	12000000	6240	4.58	0.29	12	0.10	11350.00	176277.00	62000	20240403	-16.13	40100	20230726	29.68	62000	-16.13	20240403	40300	29.03	20240119	62000	-16.13	20240403	40100	29.68	20230726	0.10	N	057050	5000	600 억	1982919	N	N	10	N	N
131	20240604	150512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52500	0	3	0.00	606861800	11572	67.40	52500	52900	51800	68200	36800	52500	52442.26	33.73	-5268	-4492	54100	53300	52500	51700	50900	52900	51300	600	15700	5000	38850	100	1	12000000	6300	4.63	0.30	12	0.10	11350.00	176277.00	62000	20240403	-15.32	40100	20230726	30.92	62000	-15.32	20240403	40300	30.27	20240119	62000	-15.32	20240403	40100	30.92	20230726	0.10	N	057050	5000	600 억	1983104	N	N	10	N	N
132	20240604	140513	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52500	0	3	0.00	498090400	9499	55.33	52500	52900	51800	68200	36800	52500	52436.09	33.75	-4018	-3890	54100	53300	52500	51700	50900	52900	51300	600	15700	5000	38850	100	1	12000000	6300	4.63	0.30	12	0.08	11350.00	176277.00	62000	20240403	-15.32	40100	20230726	30.92	62000	-15.32	20240403	40300	30.27	20240119	62000	-15.32	20240403	40100	30.92	20230726	0.10	N	057050	5000	600 억	1984354	N	N	10	N	N
133	20240604	130511	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52500	0	3	0.00	397291700	7581	44.16	52500	52900	51800	68200	36800	52500	52406.24	33.77	-2920	-2926	54100	53300	52500	51700	50900	52900	51300	600	15700	5000	38850	100	1	12000000	6300	4.63	0.30	12	0.06	11350.00	176277.00	62000	20240403	-15.32	40100	20230726	30.92	62000	-15.32	20240403	40300	30.27	20240119	62000	-15.32	20240403	40100	30.92	20230726	0.10	N	057050	5000	600 억	1985452	N	N	10	N	N
134	20240604	120510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52500	0	3	0.00	289695600	5532	32.22	52500	52900	51800	68200	36800	52500	52367.25	33.79	-1661	-1769	54100	53300	52500	51700	50900	52900	51300	600	15700	5000	38850	100	1	12000000	6300	4.63	0.30	12	0.05	11350.00	176277.00	62000	20240403	-15.32	40100	20230726	30.92	62000	-15.32	20240403	40300	30.27	20240119	62000	-15.32	20240403	40100	30.92	20230726	0.10	N	057050	5000	600 억	1986711	N	N	10	N	N
135	20240604	110508	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52400	-100	5	-0.19	202079500	3864	22.51	52500	52900	51800	68200	36800	52500	52298.01	33.80	-996	-1095	54100	53300	52500	51700	50900	52900	51300	600	15700	5000	38850	100	1	12000000	6288	4.62	0.30	12	0.03	11350.00	176277.00	62000	20240403	-15.48	40100	20230726	30.67	62000	-15.48	20240403	40300	30.02	20240119	62000	-15.48	20240403	40100	30.67	20230726	0.10	N	057050	5000	600 억	1987376	N	N	10	N	N
136	20240604	100510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52000	-500	5	-0.95	86607000	1663	9.69	52500	52900	51800	68200	36800	52500	52078.77	33.81	-399	-577	54100	53300	52500	51700	50900	52900	51300	600	15700	5000	38850	100	1	12000000	6240	4.58	0.29	12	0.01	11350.00	176277.00	62000	20240403	-16.13	40100	20230726	29.68	62000	-16.13	20240403	40300	29.03	20240119	62000	-16.13	20240403	40100	29.68	20230726	0.10	N	057050	5000	600 억	1987973	N	N	10	N	N
137	20240604	090511	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52100	-400	5	-0.76	11423700	218	1.27	52500	52900	52100	68200	36800	52500	52402.29	33.81	-133	-143	54100	53300	52500	51700	50900	52900	51300	600	15700	5000	38850	100	1	12000000	6252	4.59	0.30	12	0.00	11350.00	176277.00	62000	20240403	-15.97	40100	20230726	29.93	62000	-15.97	20240403	40300	29.28	20240119	62000	-15.97	20240403	40100	29.93	20230726	0.10	N	057050	5000	600 억	1988239	N	N	10	N	N
138	20240603	160505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52500	200	2	0.38	901827700	17168	70.22	52800	53300	51700	67900	36700	52300	52529.59	33.82	-7425	-4795	53100	52700	52000	51600	50900	52900	51800	600	15600	5000	38700	100	1	12000000	6300	4.63	0.30	12	0.14	11350.00	176277.00	62000	20240403	-15.32	40100	20230726	30.92	62000	-15.32	20240403	40300	30.27	20240119	62000	-15.32	20240403	40100	30.92	20230726	0.10	N	057050	5000	600 억	1988372	N	N	10	N	N
139	20240603	150507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52900	600	2	1.15	774238200	14747	60.32	52800	53300	51700	67900	36700	52300	52501.40	33.84	-5806	-3338	53100	52700	52000	51600	50900	52900	51800	600	15600	5000	38700	100	1	12000000	6348	4.66	0.30	12	0.12	11350.00	176277.00	62000	20240403	-14.68	40100	20230726	31.92	62000	-14.68	20240403	40300	31.27	20240119	62000	-14.68	20240403	40100	31.92	20230726	0.10	N	057050	5000	600 억	1989991	N	N	56	N	N
140	20240603	140504	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52500	200	2	0.38	486903300	9302	38.05	52800	52800	51700	67900	36700	52300	52343.94	33.87	-4328	-2520	53100	52700	52000	51600	50900	52900	51800	600	15600	5000	38700	100	1	12000000	6300	4.63	0.30	12	0.08	11350.00	176277.00	62000	20240403	-15.32	40100	20230726	30.92	62000	-15.32	20240403	40300	30.27	20240119	62000	-15.32	20240403	40100	30.92	20230726	0.10	N	057050	5000	600 억	1991469	N	N	56	N	N
141	20240603	130506	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52300	0	3	0.00	352087100	6736	27.55	52800	52800	51700	67900	36700	52300	52269.46	33.89	-3216	-2008	53100	52700	52000	51600	50900	52900	51800	600	15600	5000	38700	100	1	12000000	6276	4.61	0.30	12	0.06	11350.00	176277.00	62000	20240403	-15.65	40100	20230726	30.42	62000	-15.65	20240403	40300	29.78	20240119	62000	-15.65	20240403	40100	30.42	20230726	0.10	N	057050	5000	600 억	1992581	N	N	56	N	N
142	20240603	120506	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52500	200	2	0.38	283238700	5423	22.18	52800	52800	51700	67900	36700	52300	52229.15	33.90	-2673	-1732	53100	52700	52000	51600	50900	52900	51800	600	15600	5000	38700	100	1	12000000	6300	4.63	0.30	12	0.05	11350.00	176277.00	62000	20240403	-15.32	40100	20230726	30.92	62000	-15.32	20240403	40300	30.27	20240119	62000	-15.32	20240403	40100	30.92	20230726	0.10	N	057050	5000	600 억	1993124	N	N	56	N	N
143	20240603	110503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51900	-400	5	-0.76	184953300	3549	14.52	52800	52800	51700	67900	36700	52300	52114.20	33.91	-1955	-1440	53100	52700	52000	51600	50900	52900	51800	600	15600	5000	38700	100	1	12000000	6228	4.57	0.29	12	0.03	11350.00	176277.00	62000	20240403	-16.29	40100	20230726	29.43	62000	-16.29	20240403	40300	28.78	20240119	62000	-16.29	20240403	40100	29.43	20230726	0.10	N	057050	5000	600 억	1993842	N	N	56	N	N
144	20240603	100501	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51900	-400	5	-0.76	130151600	2494	10.20	52800	52800	51700	67900	36700	52300	52185.89	33.92	-1530	-1191	53100	52700	52000	51600	50900	52900	51800	600	15600	5000	38700	100	1	12000000	6228	4.57	0.29	12	0.02	11350.00	176277.00	62000	20240403	-16.29	40100	20230726	29.43	62000	-16.29	20240403	40300	28.78	20240119	62000	-16.29	20240403	40100	29.43	20230726	0.10	N	057050	5000	600 억	1994267	N	N	56	N	N
145	20240603	090500	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	52300	0	3	0.00	34061700	651	2.66	52800	52800	52000	67900	36700	52300	52322.12	33.93	-487	-404	53100	52700	52000	51600	50900	52900	51800	600	15600	5000	38700	100	1	12000000	6276	4.61	0.30	12	0.01	11350.00	176277.00	62000	20240403	-15.65	40100	20230726	30.42	62000	-15.65	20240403	40300	29.78	20240119	62000	-15.65	20240403	40100	30.42	20230726	0.10	N	057050	5000	600 억	1995310	N	N	56	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History