KissMeData/057050/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

83 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	20240731	160556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48800	1650	2	3.50	1152551650	23783	233.05	47150	49300	47150	61200	33050	47150	48461.16	35.51	-4698	5133	48516	47832	47416	46732	46316	47625	46525	600	14050	5000	34890	50	1	12000000	5856	4.30	0.28	12	0.20	11350.00	176277.00	62000	20240403	-21.29	40100	20230726	21.70	62000	-21.29	20240403	40300	21.09	20240119	62000	-21.29	20240403	40200	21.39	20231024	0.13	N	057050	5000	600 억	2088133	N	N	21	N	N
3	20240731	150600	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48900	1750	2	3.71	925841150	19149	187.64	47150	49300	47150	61200	33050	47150	48349.32	35.56	-1976	6371	48516	47832	47416	46732	46316	47625	46525	600	14050	5000	34890	50	1	12000000	5868	4.31	0.28	12	0.16	11350.00	176277.00	62000	20240403	-21.13	40100	20230726	21.95	62000	-21.13	20240403	40300	21.34	20240119	62000	-21.13	20240403	40200	21.64	20231024	0.13	N	057050	5000	600 억	2090855	N	N	219	N	N
4	20240731	140603	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48350	1200	2	2.55	388061600	8113	79.50	47150	48400	47150	61200	33050	47150	47832.07	35.60	380	3968	48516	47832	47416	46732	46316	47625	46525	600	14050	5000	34890	50	1	12000000	5802	4.26	0.27	12	0.07	11350.00	176277.00	62000	20240403	-22.02	40100	20230726	20.57	62000	-22.02	20240403	40300	19.98	20240119	62000	-22.02	20240403	40200	20.27	20231024	0.13	N	057050	5000	600 억	2093211	N	N	219	N	N
5	20240731	130601	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	700	2	1.48	170892400	3602	35.30	47150	47900	47150	61200	33050	47150	47443.75	35.60	406	960	48516	47832	47416	46732	46316	47625	46525	600	14050	5000	34890	50	1	12000000	5742	4.22	0.27	12	0.03	11350.00	176277.00	62000	20240403	-22.82	40100	20230726	19.33	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.13	N	057050	5000	600 억	2093237	N	N	219	N	N
6	20240731	120602	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	350	2	0.74	104265550	2204	21.60	47150	47500	47150	61200	33050	47150	47307.42	35.59	129	290	48516	47832	47416	46732	46316	47625	46525	600	14050	5000	34890	50	1	12000000	5700	4.19	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.39	40100	20230726	18.45	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40200	18.16	20231024	0.13	N	057050	5000	600 억	2092960	N	N	219	N	N
7	20240731	110603	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47350	200	2	0.42	69205150	1464	14.35	47150	47450	47150	61200	33050	47150	47271.28	35.59	70	5	48516	47832	47416	46732	46316	47625	46525	600	14050	5000	34890	50	1	12000000	5682	4.17	0.27	12	0.01	11350.00	176277.00	62000	20240403	-23.63	40100	20230726	18.08	62000	-23.63	20240403	40300	17.49	20240119	62000	-23.63	20240403	40200	17.79	20231024	0.13	N	057050	5000	600 억	2092901	N	N	219	N	N
8	20240731	100601	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47200	50	2	0.11	25732400	545	5.34	47150	47350	47150	61200	33050	47150	47215.41	35.59	115	12	48516	47832	47416	46732	46316	47625	46525	600	14050	5000	34890	50	1	12000000	5664	4.16	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.87	40100	20230726	17.71	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40200	17.41	20231024	0.13	N	057050	5000	600 억	2092946	N	N	219	N	N
9	20240731	090555	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47150	0	3	0.00	1794000	38	0.37	47150	47350	47150	61200	33050	47150	47210.53	35.59	10	1	48516	47832	47416	46732	46316	47625	46525	600	14050	5000	34890	50	1	12000000	5658	4.15	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.95	40100	20230726	17.58	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40200	17.29	20231024	0.13	N	057050	5000	600 억	2092841	N	N	219	N	N
10	20240730	160545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47150	-750	5	-1.57	484287900	10180	175.49	47950	48100	47000	62200	33550	47900	47572.82	35.59	-1873	-2522	48500	48200	47600	47300	46700	48350	47450	600	14300	5000	35440	50	1	12000000	5658	4.15	0.27	12	0.08	11350.00	176277.00	62000	20240403	-23.95	40100	20230726	17.58	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40200	17.29	20231024	0.13	N	057050	5000	600 억	2092831	N	N	219	N	N
11	20240730	150555	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47150	-750	5	-1.57	450707750	9468	163.21	47950	48100	47000	62200	33550	47900	47602.99	35.59	-2098	-2530	48500	48200	47600	47300	46700	48350	47450	600	14300	5000	35440	50	1	12000000	5658	4.15	0.27	12	0.08	11350.00	176277.00	62000	20240403	-23.95	40100	20230726	17.58	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40200	17.29	20231024	0.13	N	057050	5000	600 억	2092606	N	N	12	N	N
12	20240730	140548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47200	-700	5	-1.46	359886900	7540	129.98	47950	48100	47200	62200	33550	47900	47730.16	35.59	-2164	-2441	48500	48200	47600	47300	46700	48350	47450	600	14300	5000	35440	50	1	12000000	5664	4.16	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.87	40100	20230726	17.71	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40200	17.41	20231024	0.13	N	057050	5000	600 억	2092540	N	N	12	N	N
13	20240730	130553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	-300	5	-0.63	302485600	6331	109.14	47950	48100	47350	62200	33550	47900	47778.31	35.59	-2079	-2296	48500	48200	47600	47300	46700	48350	47450	600	14300	5000	35440	50	1	12000000	5712	4.19	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.23	40100	20230726	18.70	62000	-23.23	20240403	40300	18.11	20240119	62000	-23.23	20240403	40200	18.41	20231024	0.13	N	057050	5000	600 억	2092625	N	N	12	N	N
14	20240730	120548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	-400	5	-0.84	260464900	5448	93.91	47950	48100	47350	62200	33550	47900	47809.12	35.59	-1837	-1814	48500	48200	47600	47300	46700	48350	47450	600	14300	5000	35440	50	1	12000000	5700	4.19	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.39	40100	20230726	18.45	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40200	18.16	20231024	0.13	N	057050	5000	600 억	2092867	N	N	12	N	N
15	20240730	110554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-100	5	-0.21	220719800	4616	79.57	47950	48100	47350	62200	33550	47900	47816.08	35.60	-1297	-1296	48500	48200	47600	47300	46700	48350	47450	600	14300	5000	35440	50	1	12000000	5736	4.21	0.27	12	0.04	11350.00	176277.00	62000	20240403	-22.90	40100	20230726	19.20	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.13	N	057050	5000	600 억	2093407	N	N	12	N	N
16	20240730	100554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-250	5	-0.52	172723500	3611	62.25	47950	48100	47350	62200	33550	47900	47832.43	35.61	-875	-758	48500	48200	47600	47300	46700	48350	47450	600	14300	5000	35440	50	1	12000000	5718	4.20	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.15	40100	20230726	18.83	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.13	N	057050	5000	600 억	2093829	N	N	12	N	N
17	20240730	090556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	50	2	0.10	63012550	1315	22.67	47950	48100	47550	62200	33550	47900	47918.42	35.62	-515	-423	48500	48200	47600	47300	46700	48350	47450	600	14300	5000	35440	50	1	12000000	5754	4.22	0.27	12	0.01	11350.00	176277.00	62000	20240403	-22.66	40100	20230726	19.58	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.13	N	057050	5000	600 억	2094189	N	N	12	N	N
18	20240729	160546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	400	2	0.84	276439150	5798	54.72	47700	47900	47000	61700	33250	47500	47678.36	35.62	123	144	48400	47950	47250	46800	46100	48175	47025	600	14200	5000	35150	50	1	12000000	5748	4.22	0.27	12	0.05	11350.00	176277.00	62000	20240403	-22.74	40100	20230726	19.45	62000	-22.74	20240403	40300	18.86	20240119	62000	-22.74	20240403	40200	19.15	20231024	0.13	N	057050	5000	600 억	2094704	N	N	12	N	N
19	20240729	150552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	150	2	0.32	232017000	4869	45.95	47700	47850	47000	61700	33250	47500	47651.88	35.63	211	-39	48400	47950	47250	46800	46100	48175	47025	600	14200	5000	35150	50	1	12000000	5718	4.20	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.15	40100	20230726	18.83	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.13	N	057050	5000	600 억	2094792	N	N	59	N	N
20	20240729	140556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	150	2	0.32	224392750	4709	44.44	47700	47850	47000	61700	33250	47500	47651.89	35.63	225	-7	48400	47950	47250	46800	46100	48175	47025	600	14200	5000	35150	50	1	12000000	5718	4.20	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.15	40100	20230726	18.83	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.13	N	057050	5000	600 억	2094806	N	N	59	N	N
21	20240729	130557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	100	2	0.21	211036050	4429	41.80	47700	47850	47000	61700	33250	47500	47648.69	35.63	300	-160	48400	47950	47250	46800	46100	48175	47025	600	14200	5000	35150	50	1	12000000	5712	4.19	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.23	40100	20230726	18.70	62000	-23.23	20240403	40300	18.11	20240119	62000	-23.23	20240403	40200	18.41	20231024	0.13	N	057050	5000	600 억	2094881	N	N	59	N	N
22	20240729	120551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	200	2	0.42	189479100	3977	37.53	47700	47850	47000	61700	33250	47500	47643.73	35.63	265	-6	48400	47950	47250	46800	46100	48175	47025	600	14200	5000	35150	50	1	12000000	5724	4.20	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.06	40100	20230726	18.95	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.13	N	057050	5000	600 억	2094846	N	N	59	N	N
23	20240729	110551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	250	2	0.53	146335950	3073	29.00	47700	47850	47000	61700	33250	47500	47619.90	35.63	270	42	48400	47950	47250	46800	46100	48175	47025	600	14200	5000	35150	50	1	12000000	5730	4.21	0.27	12	0.03	11350.00	176277.00	62000	20240403	-22.98	40100	20230726	19.08	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.13	N	057050	5000	600 억	2094851	N	N	59	N	N
24	20240729	100548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	200	2	0.42	73026550	1537	14.51	47700	47800	47000	61700	33250	47500	47512.39	35.62	-12	-238	48400	47950	47250	46800	46100	48175	47025	600	14200	5000	35150	50	1	12000000	5724	4.20	0.27	12	0.01	11350.00	176277.00	62000	20240403	-23.06	40100	20230726	18.95	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.13	N	057050	5000	600 억	2094569	N	N	59	N	N
25	20240729	090546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	-400	5	-0.84	17559600	370	3.49	47700	47700	47000	61700	33250	47500	47458.38	35.62	-211	-244	48400	47950	47250	46800	46100	48175	47025	600	14200	5000	35150	50	1	12000000	5652	4.15	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.03	40100	20230726	17.46	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40200	17.16	20231024	0.13	N	057050	5000	600 억	2094370	N	N	59	N	N
26	20240726	160538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	700	2	1.50	499850800	10594	70.84	46800	47700	46550	60800	32800	46800	47182.52	35.62	90	1082	47466	47132	46816	46482	46166	46975	46325	600	14000	5000	34630	50	1	12000000	5700	4.19	0.27	12	0.09	11350.00	176277.00	62000	20240403	-23.39	40100	20230726	18.45	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40100	18.45	20230726	0.12	N	057050	5000	600 억	2094581	N	N	59	N	N
27	20240726	150543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47300	500	2	1.07	467550400	9912	66.28	46800	47700	46550	60800	32800	46800	47170.21	35.63	367	1260	47466	47132	46816	46482	46166	46975	46325	600	14000	5000	34630	50	1	12000000	5676	4.17	0.27	12	0.08	11350.00	176277.00	62000	20240403	-23.71	40100	20230726	17.96	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40100	17.96	20230726	0.12	N	057050	5000	600 억	2094858	N	N	4	N	N
28	20240726	140546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	800	2	1.71	355977500	7567	50.60	46800	47700	46550	60800	32800	46800	47043.48	35.64	1188	1597	47466	47132	46816	46482	46166	46975	46325	600	14000	5000	34630	50	1	12000000	5712	4.19	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.23	40100	20230726	18.70	62000	-23.23	20240403	40300	18.11	20240119	62000	-23.23	20240403	40100	18.70	20230726	0.12	N	057050	5000	600 억	2095679	N	N	4	N	N
29	20240726	130545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46950	150	2	0.32	218141550	4659	31.16	46800	47000	46550	60800	32800	46800	46821.55	35.64	990	816	47466	47132	46816	46482	46166	46975	46325	600	14000	5000	34630	50	1	12000000	5634	4.14	0.27	12	0.04	11350.00	176277.00	62000	20240403	-24.27	40100	20230726	17.08	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40100	17.08	20230726	0.12	N	057050	5000	600 억	2095481	N	N	4	N	N
30	20240726	120549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46950	150	2	0.32	144441350	3086	20.64	46800	47000	46550	60800	32800	46800	46805.37	35.63	822	416	47466	47132	46816	46482	46166	46975	46325	600	14000	5000	34630	50	1	12000000	5634	4.14	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.27	40100	20230726	17.08	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40100	17.08	20230726	0.12	N	057050	5000	600 억	2095313	N	N	4	N	N
31	20240726	110547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46750	-50	5	-0.11	104390950	2231	14.92	46800	47000	46550	60800	32800	46800	46791.09	35.63	695	198	47466	47132	46816	46482	46166	46975	46325	600	14000	5000	34630	50	1	12000000	5610	4.12	0.27	12	0.02	11350.00	176277.00	62000	20240403	-24.60	40100	20230726	16.58	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40100	16.58	20230726	0.12	N	057050	5000	600 억	2095186	N	N	4	N	N
32	20240726	100547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46750	-50	5	-0.11	79518550	1699	11.36	46800	47000	46550	60800	32800	46800	46803.15	35.63	352	79	47466	47132	46816	46482	46166	46975	46325	600	14000	5000	34630	50	1	12000000	5610	4.12	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.60	40100	20230726	16.58	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40100	16.58	20230726	0.12	N	057050	5000	600 억	2094843	N	N	4	N	N
33	20240726	090542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46750	-50	5	-0.11	22548450	482	3.22	46800	46850	46550	60800	32800	46800	46780.94	35.62	197	185	47466	47132	46816	46482	46166	46975	46325	600	14000	5000	34630	50	1	12000000	5610	4.12	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.60	40100	20230726	16.58	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40100	16.58	20230726	0.12	N	057050	5000	600 억	2094688	N	N	4	N	N
34	20240725	160542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-350	5	-0.74	697962450	14947	191.04	47150	47150	46500	61200	33050	47150	46695.82	35.62	-1757	-1090	48016	47582	47166	46732	46316	47375	46525	600	14050	5000	34890	50	1	12000000	5616	4.12	0.27	12	0.12	11350.00	176277.00	62000	20240403	-24.52	40100	20230726	16.71	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40100	16.71	20230726	0.12	N	057050	5000	600 억	2094491	N	N	4	N	N
35	20240725	150550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46850	-300	5	-0.64	676361700	14486	185.15	47150	47150	46500	61200	33050	47150	46690.72	35.62	-1693	-1099	48016	47582	47166	46732	46316	47375	46525	600	14050	5000	34890	50	1	12000000	5622	4.13	0.27	12	0.12	11350.00	176277.00	62000	20240403	-24.44	40100	20230726	16.83	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40100	16.83	20230726	0.12	N	057050	5000	600 억	2094555	N	N	64	N	N
36	20240725	140550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-350	5	-0.74	584309550	12523	160.06	47150	47150	46500	61200	33050	47150	46658.91	35.64	-661	-607	48016	47582	47166	46732	46316	47375	46525	600	14050	5000	34890	50	1	12000000	5616	4.12	0.27	12	0.10	11350.00	176277.00	62000	20240403	-24.52	40100	20230726	16.71	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40100	16.71	20230726	0.12	N	057050	5000	600 억	2095587	N	N	64	N	N
37	20240725	130545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46650	-500	5	-1.06	474160050	10168	129.96	47150	47150	46500	61200	33050	47150	46632.58	35.64	-894	-1016	48016	47582	47166	46732	46316	47375	46525	600	14050	5000	34890	50	1	12000000	5598	4.11	0.26	12	0.08	11350.00	176277.00	62000	20240403	-24.76	40100	20230726	16.33	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40100	16.33	20230726	0.12	N	057050	5000	600 억	2095354	N	N	64	N	N
38	20240725	120547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46650	-500	5	-1.06	458572650	9834	125.69	47150	47150	46500	61200	33050	47150	46631.35	35.63	-1037	-1003	48016	47582	47166	46732	46316	47375	46525	600	14050	5000	34890	50	1	12000000	5598	4.11	0.26	12	0.08	11350.00	176277.00	62000	20240403	-24.76	40100	20230726	16.33	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40100	16.33	20230726	0.12	N	057050	5000	600 억	2095211	N	N	64	N	N
39	20240725	110544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46700	-450	5	-0.95	98135450	2100	26.84	47150	47150	46600	61200	33050	47150	46731.17	35.64	-633	-802	48016	47582	47166	46732	46316	47375	46525	600	14050	5000	34890	50	1	12000000	5604	4.11	0.26	12	0.02	11350.00	176277.00	62000	20240403	-24.68	40100	20230726	16.46	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40100	16.46	20230726	0.12	N	057050	5000	600 억	2095615	N	N	64	N	N
40	20240725	100544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46700	-450	5	-0.95	56523900	1208	15.44	47150	47150	46600	61200	33050	47150	46791.31	35.64	-409	-506	48016	47582	47166	46732	46316	47375	46525	600	14050	5000	34890	50	1	12000000	5604	4.11	0.26	12	0.01	11350.00	176277.00	62000	20240403	-24.68	40100	20230726	16.46	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40100	16.46	20230726	0.12	N	057050	5000	600 억	2095839	N	N	64	N	N
41	20240725	090542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	-50	5	-0.11	11716100	249	3.18	47150	47150	46700	61200	33050	47150	47052.61	35.65	-140	-131	48016	47582	47166	46732	46316	47375	46525	600	14050	5000	34890	50	1	12000000	5652	4.15	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.03	40100	20230726	17.46	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40100	17.46	20230726	0.12	N	057050	5000	600 억	2096108	N	N	64	N	N
42	20240724	160539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47150	-400	5	-0.84	368254500	7823	68.36	47400	47600	46750	61800	33300	47550	47073.31	35.65	-1613	-2184	48183	47866	47383	47066	46583	48025	47225	600	14250	5000	35180	50	1	12000000	5658	4.15	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.95	40100	20230726	17.58	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40100	17.58	20230726	0.12	N	057050	5000	600 억	2096251	N	N	64	N	N
43	20240724	150548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47050	-500	5	-1.05	340035600	7224	63.13	47400	47600	46750	61800	33300	47550	47070.27	35.65	-1495	-2304	48183	47866	47383	47066	46583	48025	47225	600	14250	5000	35180	50	1	12000000	5646	4.15	0.27	12	0.06	11350.00	176277.00	62000	20240403	-24.11	40100	20230726	17.33	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40100	17.33	20230726	0.12	N	057050	5000	600 억	2096369	N	N	39	N	N
44	20240724	140544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	-450	5	-0.95	304230650	6463	56.48	47400	47600	46750	61800	33300	47550	47072.67	35.65	-1704	-2565	48183	47866	47383	47066	46583	48025	47225	600	14250	5000	35180	50	1	12000000	5652	4.15	0.27	12	0.05	11350.00	176277.00	62000	20240403	-24.03	40100	20230726	17.46	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40100	17.46	20230726	0.12	N	057050	5000	600 억	2096160	N	N	39	N	N
45	20240724	130548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	-550	5	-1.16	286687750	6090	53.22	47400	47600	46750	61800	33300	47550	47075.16	35.65	-1856	-2590	48183	47866	47383	47066	46583	48025	47225	600	14250	5000	35180	50	1	12000000	5640	4.14	0.27	12	0.05	11350.00	176277.00	62000	20240403	-24.19	40100	20230726	17.21	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40100	17.21	20230726	0.12	N	057050	5000	600 억	2096008	N	N	39	N	N
46	20240724	120550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47300	-250	5	-0.53	263516650	5598	48.92	47400	47600	46750	61800	33300	47550	47073.36	35.65	-1775	-2321	48183	47866	47383	47066	46583	48025	47225	600	14250	5000	35180	50	1	12000000	5676	4.17	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.71	40100	20230726	17.96	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40100	17.96	20230726	0.12	N	057050	5000	600 억	2096089	N	N	39	N	N
47	20240724	110546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47050	-500	5	-1.05	109359400	2317	20.25	47400	47600	46800	61800	33300	47550	47198.71	35.67	-710	-983	48183	47866	47383	47066	46583	48025	47225	600	14250	5000	35180	50	1	12000000	5646	4.15	0.27	12	0.02	11350.00	176277.00	62000	20240403	-24.11	40100	20230726	17.33	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40100	17.33	20230726	0.12	N	057050	5000	600 억	2097154	N	N	39	N	N
48	20240724	100545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47200	-350	5	-0.74	89000900	1885	16.47	47400	47600	46800	61800	33300	47550	47215.33	35.67	-550	-711	48183	47866	47383	47066	46583	48025	47225	600	14250	5000	35180	50	1	12000000	5664	4.16	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.87	40100	20230726	17.71	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40100	17.71	20230726	0.12	N	057050	5000	600 억	2097314	N	N	39	N	N
49	20240724	090543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46900	-650	5	-1.37	20381450	432	3.78	47400	47400	46800	61800	33300	47550	47179.28	35.67	-198	-217	48183	47866	47383	47066	46583	48025	47225	600	14250	5000	35180	50	1	12000000	5628	4.13	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.35	40100	20230726	16.96	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40100	16.96	20230726	0.12	N	057050	5000	600 억	2097666	N	N	39	N	N
50	20240723	160535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	300	2	0.63	540805000	11427	53.14	47250	47700	46900	61400	33100	47250	47326.94	35.68	-1419	-198	49183	48216	47733	46766	46283	47975	46525	600	14150	5000	34960	50	1	12000000	5706	4.19	0.27	12	0.10	11350.00	176277.00	62000	20240403	-23.31	40100	20230726	18.58	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40100	18.58	20230726	0.13	N	057050	5000	600 억	2097864	N	N	39	N	N
51	20240723	150549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	250	2	0.53	490194800	10361	48.18	47250	47700	46900	61400	33100	47250	47311.53	35.68	-1346	-332	49183	48216	47733	46766	46283	47975	46525	600	14150	5000	34960	50	1	12000000	5700	4.19	0.27	12	0.09	11350.00	176277.00	62000	20240403	-23.39	40100	20230726	18.45	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40100	18.45	20230726	0.13	N	057050	5000	600 억	2097937	N	N	4	N	N
52	20240723	140538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	250	2	0.53	425031600	8991	41.81	47250	47700	46900	61400	33100	47250	47273.01	35.69	-997	-358	49183	48216	47733	46766	46283	47975	46525	600	14150	5000	34960	50	1	12000000	5700	4.19	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.39	40100	20230726	18.45	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40100	18.45	20230726	0.13	N	057050	5000	600 억	2098286	N	N	4	N	N
53	20240723	130536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47250	0	3	0.00	394647000	8350	38.83	47250	47700	46900	61400	33100	47250	47263.11	35.69	-813	-455	49183	48216	47733	46766	46283	47975	46525	600	14150	5000	34960	50	1	12000000	5670	4.16	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.79	40100	20230726	17.83	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40100	17.83	20230726	0.13	N	057050	5000	600 억	2098470	N	N	4	N	N
54	20240723	120541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47200	-50	5	-0.11	363944400	7700	35.81	47250	47700	46900	61400	33100	47250	47265.51	35.69	-904	-531	49183	48216	47733	46766	46283	47975	46525	600	14150	5000	34960	50	1	12000000	5664	4.16	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.87	40100	20230726	17.71	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40100	17.71	20230726	0.13	N	057050	5000	600 억	2098379	N	N	4	N	N
55	20240723	110543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47250	0	3	0.00	335410850	7096	33.00	47250	47700	46900	61400	33100	47250	47267.59	35.69	-997	-488	49183	48216	47733	46766	46283	47975	46525	600	14150	5000	34960	50	1	12000000	5670	4.16	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.79	40100	20230726	17.83	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40100	17.83	20230726	0.13	N	057050	5000	600 억	2098286	N	N	4	N	N
56	20240723	100541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47250	0	3	0.00	157526750	3338	15.52	47250	47700	46900	61400	33100	47250	47191.96	35.69	-726	-633	49183	48216	47733	46766	46283	47975	46525	600	14150	5000	34960	50	1	12000000	5670	4.16	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.79	40100	20230726	17.83	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40100	17.83	20230726	0.13	N	057050	5000	600 억	2098557	N	N	4	N	N
57	20240723	090543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47400	150	2	0.32	9046300	191	0.89	47250	47700	47250	61400	33100	47250	47362.83	35.70	89	-25	49183	48216	47733	46766	46283	47975	46525	600	14150	5000	34960	50	1	12000000	5688	4.18	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.55	40100	20230726	18.20	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40100	18.20	20230726	0.13	N	057050	5000	600 억	2099372	N	N	4	N	N
58	20240722	160535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47250	-1450	5	-2.98	1021518750	21490	102.98	48200	48700	47250	63300	34100	48700	47534.68	35.70	84	-2433	49500	49100	48300	47900	47100	49300	48100	600	14600	5000	36030	50	1	12000000	5670	4.16	0.27	12	0.18	11350.00	176277.00	62000	20240403	-23.79	40100	20230726	17.83	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40100	17.83	20230726	0.12	N	057050	5000	600 억	2099283	N	N	4	N	N
59	20240722	150541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47300	-1400	5	-2.87	933100350	19619	94.01	48200	48700	47250	63300	34100	48700	47561.06	35.70	48	-2545	49500	49100	48300	47900	47100	49300	48100	600	14600	5000	36030	50	1	12000000	5676	4.17	0.27	12	0.16	11350.00	176277.00	62000	20240403	-23.71	40100	20230726	17.96	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40100	17.96	20230726	0.12	N	057050	5000	600 억	2099247	N	N	15	N	N
60	20240722	140541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47400	-1300	5	-2.67	687420450	14432	69.16	48200	48700	47400	63300	34100	48700	47631.68	35.70	-188	-2291	49500	49100	48300	47900	47100	49300	48100	600	14600	5000	36030	50	1	12000000	5688	4.18	0.27	12	0.12	11350.00	176277.00	62000	20240403	-23.55	40100	20230726	18.20	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40100	18.20	20230726	0.12	N	057050	5000	600 억	2099011	N	N	15	N	N
61	20240722	130537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47400	-1300	5	-2.67	635221650	13332	63.89	48200	48700	47400	63300	34100	48700	47646.39	35.70	-122	-1828	49500	49100	48300	47900	47100	49300	48100	600	14600	5000	36030	50	1	12000000	5688	4.18	0.27	12	0.11	11350.00	176277.00	62000	20240403	-23.55	40100	20230726	18.20	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40100	18.20	20230726	0.12	N	057050	5000	600 억	2099077	N	N	15	N	N
62	20240722	120539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47450	-1250	5	-2.57	585521550	12285	58.87	48200	48700	47400	63300	34100	48700	47661.50	35.70	-221	-1439	49500	49100	48300	47900	47100	49300	48100	600	14600	5000	36030	50	1	12000000	5694	4.18	0.27	12	0.10	11350.00	176277.00	62000	20240403	-23.47	40100	20230726	18.33	62000	-23.47	20240403	40300	17.74	20240119	62000	-23.47	20240403	40100	18.33	20230726	0.12	N	057050	5000	600 억	2098978	N	N	15	N	N
63	20240722	110537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-1150	5	-2.36	481942300	10104	48.42	48200	48700	47400	63300	34100	48700	47698.17	35.70	-121	-737	49500	49100	48300	47900	47100	49300	48100	600	14600	5000	36030	50	1	12000000	5706	4.19	0.27	12	0.08	11350.00	176277.00	62000	20240403	-23.31	40100	20230726	18.58	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40100	18.58	20230726	0.12	N	057050	5000	600 억	2099078	N	N	15	N	N
64	20240722	100539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-1150	5	-2.36	270007500	5646	27.06	48200	48700	47500	63300	34100	48700	47822.79	35.70	182	-30	49500	49100	48300	47900	47100	49300	48100	600	14600	5000	36030	50	1	12000000	5706	4.19	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.31	40100	20230726	18.58	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40100	18.58	20230726	0.12	N	057050	5000	600 억	2099381	N	N	15	N	N
65	20240722	090537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48050	-650	5	-1.33	44811950	930	4.46	48200	48700	47950	63300	34100	48700	48184.89	35.70	175	148	49500	49100	48300	47900	47100	49300	48100	600	14600	5000	36030	50	1	12000000	5766	4.23	0.27	12	0.01	11350.00	176277.00	62000	20240403	-22.50	40100	20230726	19.83	62000	-22.50	20240403	40300	19.23	20240119	62000	-22.50	20240403	40100	19.83	20230726	0.12	N	057050	5000	600 억	2099374	N	N	15	N	N
66	20240719	160527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48700	350	2	0.72	1000896850	20865	69.28	48300	48700	47500	62800	33850	48350	47970.10	35.70	4018	-1758	49283	48816	48183	47716	47083	48500	47400	600	14450	5000	35770	50	1	12000000	5844	4.29	0.28	12	0.17	11350.00	176277.00	62000	20240403	-21.45	40100	20230726	21.45	62000	-21.45	20240403	40300	20.84	20240119	62000	-21.45	20240403	40100	21.45	20230726	0.11	N	057050	5000	600 억	2099199	N	N	15	N	N
67	20240719	150531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48350	0	3	0.00	908487300	18957	62.95	48300	48350	47500	62800	33850	48350	47923.58	35.70	4265	-1278	49283	48816	48183	47716	47083	48500	47400	600	14450	5000	35770	50	1	12000000	5802	4.26	0.27	12	0.16	11350.00	176277.00	62000	20240403	-22.02	40100	20230726	20.57	62000	-22.02	20240403	40300	19.98	20240119	62000	-22.02	20240403	40100	20.57	20230726	0.11	N	057050	5000	600 억	2099446	N	N	13	N	N
68	20240719	140535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48250	-100	5	-0.21	669313550	14001	46.49	48300	48350	47500	62800	33850	48350	47804.70	35.67	1944	-1238	49283	48816	48183	47716	47083	48500	47400	600	14450	5000	35770	50	1	12000000	5790	4.25	0.27	12	0.12	11350.00	176277.00	62000	20240403	-22.18	40100	20230726	20.32	62000	-22.18	20240403	40300	19.73	20240119	62000	-22.18	20240403	40100	20.32	20230726	0.11	N	057050	5000	600 억	2097125	N	N	13	N	N
69	20240719	130527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-550	5	-1.14	428672900	8980	29.82	48300	48350	47500	62800	33850	48350	47736.40	35.64	410	-2023	49283	48816	48183	47716	47083	48500	47400	600	14450	5000	35770	50	1	12000000	5736	4.21	0.27	12	0.07	11350.00	176277.00	62000	20240403	-22.90	40100	20230726	19.20	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40100	19.20	20230726	0.11	N	057050	5000	600 억	2095591	N	N	13	N	N
70	20240719	120527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-700	5	-1.45	386088500	8087	26.85	48300	48350	47500	62800	33850	48350	47741.87	35.64	180	-1695	49283	48816	48183	47716	47083	48500	47400	600	14450	5000	35770	50	1	12000000	5718	4.20	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.15	40100	20230726	18.83	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40100	18.83	20230726	0.11	N	057050	5000	600 억	2095361	N	N	13	N	N
71	20240719	110530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-800	5	-1.65	335401350	7022	23.32	48300	48350	47500	62800	33850	48350	47764.36	35.63	-106	-1347	49283	48816	48183	47716	47083	48500	47400	600	14450	5000	35770	50	1	12000000	5706	4.19	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.31	40100	20230726	18.58	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40100	18.58	20230726	0.11	N	057050	5000	600 억	2095075	N	N	13	N	N
72	20240719	100447	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-800	5	-1.65	156035000	3253	10.80	48300	48350	47550	62800	33850	48350	47966.49	35.63	-41	-693	49283	48816	48183	47716	47083	48500	47400	600	14450	5000	35770	50	1	12000000	5706	4.19	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.31	40100	20230726	18.58	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40100	18.58	20230726	0.11	N	057050	5000	600 억	2095140	N	N	13	N	N
73	20240719	090539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48000	-350	5	-0.72	38426750	797	2.65	48300	48350	48000	62800	33850	48350	48214.24	35.63	-87	-139	49283	48816	48183	47716	47083	48500	47400	600	14450	5000	35770	50	1	12000000	5760	4.23	0.27	12	0.01	11350.00	176277.00	62000	20240403	-22.58	40100	20230726	19.70	62000	-22.58	20240403	40300	19.11	20240119	62000	-22.58	20240403	40100	19.70	20230726	0.11	N	057050	5000	600 억	2095094	N	N	13	N	N
74	20240718	160520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48350	-150	5	-0.31	1445851950	30115	67.55	48650	48650	47550	63000	33950	48500	48010.95	35.63	10989	4180	50100	49300	48600	47800	47100	48950	47450	600	14500	5000	35890	50	1	12000000	5802	4.26	0.27	12	0.25	11350.00	176277.00	62000	20240403	-22.02	40100	20230726	20.57	62000	-22.02	20240403	40300	19.98	20240119	62000	-22.02	20240403	40100	20.57	20230726	0.10	N	057050	5000	600 억	2095181	N	N	13	N	N
75	20240718	150528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48100	-400	5	-0.82	1376497350	28674	64.31	48650	48650	47550	63000	33950	48500	48005.00	35.62	10436	3726	50100	49300	48600	47800	47100	48950	47450	600	14500	5000	35890	50	1	12000000	5772	4.24	0.27	12	0.24	11350.00	176277.00	62000	20240403	-22.42	40100	20230726	19.95	62000	-22.42	20240403	40300	19.35	20240119	62000	-22.42	20240403	40100	19.95	20230726	0.10	N	057050	5000	600 억	2094628	N	N	9	N	N
76	20240718	140524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48000	-500	5	-1.03	1141904000	23793	53.37	48650	48650	47550	63000	33950	48500	47993.19	35.57	7573	2255	50100	49300	48600	47800	47100	48950	47450	600	14500	5000	35890	50	1	12000000	5760	4.23	0.27	12	0.20	11350.00	176277.00	62000	20240403	-22.58	40100	20230726	19.70	62000	-22.58	20240403	40300	19.11	20240119	62000	-22.58	20240403	40100	19.70	20230726	0.10	N	057050	5000	600 억	2091765	N	N	9	N	N
77	20240718	130525	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48300	-200	5	-0.41	914226050	19054	42.74	48650	48650	47550	63000	33950	48500	47980.69	35.54	5285	1326	50100	49300	48600	47800	47100	48950	47450	600	14500	5000	35890	50	1	12000000	5796	4.26	0.27	12	0.16	11350.00	176277.00	62000	20240403	-22.10	40100	20230726	20.45	62000	-22.10	20240403	40300	19.85	20240119	62000	-22.10	20240403	40100	20.45	20230726	0.10	N	057050	5000	600 억	2089477	N	N	9	N	N
78	20240718	120524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48300	-200	5	-0.41	644360900	13457	30.18	48650	48650	47550	63000	33950	48500	47882.77	35.50	3229	164	50100	49300	48600	47800	47100	48950	47450	600	14500	5000	35890	50	1	12000000	5796	4.26	0.27	12	0.11	11350.00	176277.00	62000	20240403	-22.10	40100	20230726	20.45	62000	-22.10	20240403	40300	19.85	20240119	62000	-22.10	20240403	40100	20.45	20230726	0.10	N	057050	5000	600 억	2087421	N	N	9	N	N
79	20240718	110527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	-600	5	-1.24	519102750	10854	24.35	48650	48650	47550	63000	33950	48500	47825.69	35.47	1624	91	50100	49300	48600	47800	47100	48950	47450	600	14500	5000	35890	50	1	12000000	5748	4.22	0.27	12	0.09	11350.00	176277.00	62000	20240403	-22.74	40100	20230726	19.45	62000	-22.74	20240403	40300	18.86	20240119	62000	-22.74	20240403	40100	19.45	20230726	0.10	N	057050	5000	600 억	2085816	N	N	9	N	N
80	20240718	100529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	-800	5	-1.65	310445650	6490	14.56	48650	48650	47550	63000	33950	48500	47834.05	35.45	51	-222	50100	49300	48600	47800	47100	48950	47450	600	14500	5000	35890	50	1	12000000	5724	4.20	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.06	40100	20230726	18.95	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40100	18.95	20230726	0.10	N	057050	5000	600 억	2084243	N	N	9	N	N
81	20240718	090529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48250	-250	5	-0.52	29045150	599	1.34	48650	48650	48250	63000	33950	48500	48489.33	35.44	-265	-356	50100	49300	48600	47800	47100	48950	47450	600	14500	5000	35890	50	1	12000000	5790	4.25	0.27	12	0.00	11350.00	176277.00	62000	20240403	-22.18	40100	20230726	20.32	62000	-22.18	20240403	40300	19.73	20240119	62000	-22.18	20240403	40100	20.32	20230726	0.10	N	057050	5000	600 억	2083927	N	N	9	N	N
82	20240717	160551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48500	-900	5	-1.82	2163705550	44575	10.66	49400	49400	47900	64200	34600	49400	48540.84	35.45	4489	-5219	51766	50582	49716	48532	47666	50150	48100	600	14800	5000	36550	50	1	12000000	5820	4.27	0.28	12	0.37	11350.00	176277.00	62000	20240403	-21.77	40100	20230726	20.95	62000	-21.77	20240403	40300	20.35	20240119	62000	-21.77	20240403	40100	20.95	20230726	0.10	N	057050	5000	600 억	2084188	N	N	9	N	N
83	20240717	150553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48500	-900	5	-1.82	1856596200	38202	9.14	49400	49400	48200	64200	34600	49400	48599.45	35.44	4135	-5007	51766	50582	49716	48532	47666	50150	48100	600	14800	5000	36550	50	1	12000000	5820	4.27	0.28	12	0.32	11350.00	176277.00	62000	20240403	-21.77	40100	20230726	20.95	62000	-21.77	20240403	40300	20.35	20240119	62000	-21.77	20240403	40100	20.95	20230726	0.10	N	057050	5000	600 억	2083834	N	N	18	N	N
84	20240717	140551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48600	-800	5	-1.62	1492634600	30681	7.34	49400	49400	48250	64200	34600	49400	48650.13	35.43	3349	-4297	51766	50582	49716	48532	47666	50150	48100	600	14800	5000	36550	50	1	12000000	5832	4.28	0.28	12	0.26	11350.00	176277.00	62000	20240403	-21.61	40100	20230726	21.20	62000	-21.61	20240403	40300	20.60	20240119	62000	-21.61	20240403	40100	21.20	20230726	0.10	N	057050	5000	600 억	2083048	N	N	18	N	N
85	20240717	130550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48700	-700	5	-1.42	1237856600	25450	6.09	49400	49400	48250	64200	34600	49400	48638.77	35.40	1895	-3849	51766	50582	49716	48532	47666	50150	48100	600	14800	5000	36550	50	1	12000000	5844	4.29	0.28	12	0.21	11350.00	176277.00	62000	20240403	-21.45	40100	20230726	21.45	62000	-21.45	20240403	40300	20.84	20240119	62000	-21.45	20240403	40100	21.45	20230726	0.10	N	057050	5000	600 억	2081594	N	N	18	N	N
86	20240717	120551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48900	-500	5	-1.01	1068490300	21982	5.26	49400	49400	48250	64200	34600	49400	48607.51	35.38	506	-3210	51766	50582	49716	48532	47666	50150	48100	600	14800	5000	36550	50	1	12000000	5868	4.31	0.28	12	0.18	11350.00	176277.00	62000	20240403	-21.13	40100	20230726	21.95	62000	-21.13	20240403	40300	21.34	20240119	62000	-21.13	20240403	40100	21.95	20230726	0.10	N	057050	5000	600 억	2080205	N	N	18	N	N
87	20240717	110550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48950	-450	5	-0.91	848014400	17473	4.18	49400	49400	48250	64200	34600	49400	48532.84	35.35	-1338	-3013	51766	50582	49716	48532	47666	50150	48100	600	14800	5000	36550	50	1	12000000	5874	4.31	0.28	12	0.15	11350.00	176277.00	62000	20240403	-21.05	40100	20230726	22.07	62000	-21.05	20240403	40300	21.46	20240119	62000	-21.05	20240403	40100	22.07	20230726	0.10	N	057050	5000	600 억	2078361	N	N	18	N	N
88	20240717	100550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48250	-1150	5	-2.33	509688200	10499	2.51	49400	49400	48250	64200	34600	49400	48546.36	35.32	-2727	-2356	51766	50582	49716	48532	47666	50150	48100	600	14800	5000	36550	50	1	12000000	5790	4.25	0.27	12	0.09	11350.00	176277.00	62000	20240403	-22.18	40100	20230726	20.32	62000	-22.18	20240403	40300	19.73	20240119	62000	-22.18	20240403	40100	20.32	20230726	0.10	N	057050	5000	600 억	2076972	N	N	18	N	N
89	20240717	090447	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49050	-350	5	-0.71	33696750	685	0.16	49400	49400	49000	64200	34600	49400	49192.34	35.36	-464	-389	51766	50582	49716	48532	47666	50150	48100	600	14800	5000	36550	50	1	12000000	5886	4.32	0.28	12	0.01	11350.00	176277.00	62000	20240403	-20.89	40100	20230726	22.32	62000	-20.89	20240403	40300	21.71	20240119	62000	-20.89	20240403	40100	22.32	20230726	0.10	N	057050	5000	600 억	2079235	N	N	18	N	N
90	20240716	160551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49400	-900	5	-1.79	1752971500	35494	438.41	50300	50900	48850	65300	35300	50300	49387.83	35.36	155112	-1800	51033	50666	50133	49766	49233	50850	49950	600	15000	5000	37220	50	1	12000000	5928	4.35	0.28	12	0.30	11350.00	176277.00	62000	20240403	-20.32	40100	20230726	23.19	62000	-20.32	20240403	40300	22.58	20240119	62000	-20.32	20240403	40100	23.19	20230726	0.10	N	057050	5000	600 억	2079365	N	N	18	N	N
91	20240716	150557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49450	-850	5	-1.69	1692022000	34261	423.18	50300	50900	48850	65300	35300	50300	49386.24	35.37	155293	-2138	51033	50666	50133	49766	49233	50850	49950	600	15000	5000	37220	50	1	12000000	5934	4.36	0.28	12	0.29	11350.00	176277.00	62000	20240403	-20.24	40100	20230726	23.32	62000	-20.24	20240403	40300	22.70	20240119	62000	-20.24	20240403	40100	23.32	20230726	0.10	N	057050	5000	600 억	2079546	N	N	1	N	N
92	20240716	140554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49150	-1150	5	-2.29	1510052800	30575	377.66	50300	50900	48850	65300	35300	50300	49388.48	35.36	154817	-1739	51033	50666	50133	49766	49233	50850	49950	600	15000	5000	37220	50	1	12000000	5898	4.33	0.28	12	0.25	11350.00	176277.00	62000	20240403	-20.73	40100	20230726	22.57	62000	-20.73	20240403	40300	21.96	20240119	62000	-20.73	20240403	40100	22.57	20230726	0.10	N	057050	5000	600 억	2079070	N	N	1	N	N
93	20240716	130556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49350	-950	5	-1.89	1328336350	26883	332.05	50300	50900	48850	65300	35300	50300	49411.76	35.34	153511	-1564	51033	50666	50133	49766	49233	50850	49950	600	15000	5000	37220	50	1	12000000	5922	4.35	0.28	12	0.22	11350.00	176277.00	62000	20240403	-20.40	40100	20230726	23.07	62000	-20.40	20240403	40300	22.46	20240119	62000	-20.40	20240403	40100	23.07	20230726	0.10	N	057050	5000	600 억	2077764	N	N	1	N	N
94	20240716	120554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49200	-1100	5	-2.19	1142977500	23120	285.57	50300	50900	48850	65300	35300	50300	49436.74	35.33	152913	-642	51033	50666	50133	49766	49233	50850	49950	600	15000	5000	37220	50	1	12000000	5904	4.33	0.28	12	0.19	11350.00	176277.00	62000	20240403	-20.65	40100	20230726	22.69	62000	-20.65	20240403	40300	22.08	20240119	62000	-20.65	20240403	40100	22.69	20230726	0.10	N	057050	5000	600 억	2077166	N	N	1	N	N
95	20240716	110553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49650	-650	5	-1.29	908716850	18372	226.93	50300	50900	48850	65300	35300	50300	49462.05	35.33	152864	698	51033	50666	50133	49766	49233	50850	49950	600	15000	5000	37220	50	1	12000000	5958	4.37	0.28	12	0.15	11350.00	176277.00	62000	20240403	-19.92	40100	20230726	23.82	62000	-19.92	20240403	40300	23.20	20240119	62000	-19.92	20240403	40100	23.82	20230726	0.10	N	057050	5000	600 억	2077117	N	N	1	N	N
96	20240716	100554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49350	-950	5	-1.89	721894250	14610	180.46	50300	50900	48850	65300	35300	50300	49410.97	35.29	151034	-205	51033	50666	50133	49766	49233	50850	49950	600	15000	5000	37220	50	1	12000000	5922	4.35	0.28	12	0.12	11350.00	176277.00	62000	20240403	-20.40	40100	20230726	23.07	62000	-20.40	20240403	40300	22.46	20240119	62000	-20.40	20240403	40100	23.07	20230726	0.10	N	057050	5000	600 억	2075287	N	N	1	N	N
97	20240716	090552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49500	-800	5	-1.59	68390000	1377	17.01	50300	50500	49450	65300	35300	50300	49665.94	35.32	152282	9	51033	50666	50133	49766	49233	50850	49950	600	15000	5000	37220	50	1	12000000	5940	4.36	0.28	12	0.01	11350.00	176277.00	62000	20240403	-20.16	40100	20230726	23.44	62000	-20.16	20240403	40300	22.83	20240119	62000	-20.16	20240403	40100	23.44	20230726	0.10	N	057050	5000	600 억	2076535	N	N	1	N	N
98	20240715	160544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50300	200	2	0.40	403353250	8096	105.64	50100	50500	49600	65100	35100	50100	49821.30	32.73	-2333	-1526	51133	50616	50283	49766	49433	50450	49600	600	15000	5000	37070	100	1	12000000	6036	4.43	0.29	12	0.07	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	1924253	N	N	1	N	N
99	20240715	150548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49750	-350	5	-0.70	328305800	6600	86.12	50100	50500	49600	65100	35100	50100	49743.30	32.74	-1557	-1136	51133	50616	50283	49766	49433	50450	49600	600	15000	5000	37070	50	1	12000000	5970	4.38	0.28	12	0.05	11350.00	176277.00	62000	20240403	-19.76	40100	20230726	24.06	62000	-19.76	20240403	40300	23.45	20240119	62000	-19.76	20240403	40100	24.06	20230726	0.11	N	057050	5000	600 억	1925029	N	N	5	N	N
100	20240715	140547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49650	-450	5	-0.90	297433150	5979	78.01	50100	50500	49600	65100	35100	50100	49746.30	32.74	-1506	-1008	51133	50616	50283	49766	49433	50450	49600	600	15000	5000	37070	50	1	12000000	5958	4.37	0.28	12	0.05	11350.00	176277.00	62000	20240403	-19.92	40100	20230726	23.82	62000	-19.92	20240403	40300	23.20	20240119	62000	-19.92	20240403	40100	23.82	20230726	0.11	N	057050	5000	600 억	1925080	N	N	5	N	N
101	20240715	130548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49700	-400	5	-0.80	269345650	5414	70.64	50100	50500	49600	65100	35100	50100	49749.84	32.74	-1207	-699	51133	50616	50283	49766	49433	50450	49600	600	15000	5000	37070	50	1	12000000	5964	4.38	0.28	12	0.05	11350.00	176277.00	62000	20240403	-19.84	40100	20230726	23.94	62000	-19.84	20240403	40300	23.33	20240119	62000	-19.84	20240403	40100	23.94	20230726	0.11	N	057050	5000	600 억	1925379	N	N	5	N	N
102	20240715	120548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49800	-300	5	-0.60	217200700	4367	56.98	50100	50500	49600	65100	35100	50100	49736.82	32.75	-861	-492	51133	50616	50283	49766	49433	50450	49600	600	15000	5000	37070	50	1	12000000	5976	4.39	0.28	12	0.04	11350.00	176277.00	62000	20240403	-19.68	40100	20230726	24.19	62000	-19.68	20240403	40300	23.57	20240119	62000	-19.68	20240403	40100	24.19	20230726	0.11	N	057050	5000	600 억	1925725	N	N	5	N	N
103	20240715	110548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49700	-400	5	-0.80	194728400	3915	51.08	50100	50500	49600	65100	35100	50100	49739.05	32.75	-663	-282	51133	50616	50283	49766	49433	50450	49600	600	15000	5000	37070	50	1	12000000	5964	4.38	0.28	12	0.03	11350.00	176277.00	62000	20240403	-19.84	40100	20230726	23.94	62000	-19.84	20240403	40300	23.33	20240119	62000	-19.84	20240403	40100	23.94	20230726	0.11	N	057050	5000	600 억	1925923	N	N	5	N	N
104	20240715	100547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49700	-400	5	-0.80	155030900	3116	40.66	50100	50500	49600	65100	35100	50100	49753.18	32.76	-418	-92	51133	50616	50283	49766	49433	50450	49600	600	15000	5000	37070	50	1	12000000	5964	4.38	0.28	12	0.03	11350.00	176277.00	62000	20240403	-19.84	40100	20230726	23.94	62000	-19.84	20240403	40300	23.33	20240119	62000	-19.84	20240403	40100	23.94	20230726	0.11	N	057050	5000	600 억	1926168	N	N	5	N	N
105	20240715	090548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49950	-150	5	-0.30	7611700	152	1.98	50100	50500	49900	65100	35100	50100	50076.97	32.76	-120	-109	51133	50616	50283	49766	49433	50450	49600	600	15000	5000	37070	50	1	12000000	5994	4.40	0.28	12	0.00	11350.00	176277.00	62000	20240403	-19.44	40100	20230726	24.56	62000	-19.44	20240403	40300	23.95	20240119	62000	-19.44	20240403	40100	24.56	20230726	0.11	N	057050	5000	600 억	1926466	N	N	5	N	N
106	20240712	160543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50100	-100	5	-0.20	384181500	7662	55.15	50200	50800	49950	65200	35200	50200	50141.17	32.77	-3785	-3926	51600	50900	50500	49800	49400	50700	49600	600	15000	5000	37140	100	1	12000000	6012	4.41	0.28	12	0.06	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	1926586	N	N	3	N	N
107	20240712	150546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50100	-100	5	-0.20	370351800	7386	53.16	50200	50800	49950	65200	35200	50200	50142.40	32.77	-3746	-3906	51600	50900	50500	49800	49400	50700	49600	600	15000	5000	37140	100	1	12000000	6012	4.41	0.28	12	0.06	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	1926625	N	N	3	N	N
108	20240712	140550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50100	-100	5	-0.20	357228700	7124	51.28	50200	50800	49950	65200	35200	50200	50144.40	32.77	-3698	-3890	51600	50900	50500	49800	49400	50700	49600	600	15000	5000	37140	100	1	12000000	6012	4.41	0.28	12	0.06	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	1926673	N	N	3	N	N
109	20240712	130545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50100	-100	5	-0.20	331006400	6601	47.51	50200	50800	49950	65200	35200	50200	50144.89	32.77	-3576	-3814	51600	50900	50500	49800	49400	50700	49600	600	15000	5000	37140	100	1	12000000	6012	4.41	0.28	12	0.06	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	1926795	N	N	3	N	N
110	20240712	120546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50100	-100	5	-0.20	278573900	5555	39.98	50200	50800	49950	65200	35200	50200	50148.32	32.78	-3106	-3241	51600	50900	50500	49800	49400	50700	49600	600	15000	5000	37140	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	1927265	N	N	3	N	N
111	20240712	110544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50000	-200	5	-0.40	237262200	4730	34.05	50200	50800	49950	65200	35200	50200	50161.14	32.78	-2837	-2784	51600	50900	50500	49800	49400	50700	49600	600	15000	5000	37140	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	1927534	N	N	3	N	N
112	20240712	100546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50200	0	3	0.00	149485300	2976	21.42	50200	50800	50000	65200	35200	50200	50230.28	32.80	-1788	-1744	51600	50900	50500	49800	49400	50700	49600	600	15000	5000	37140	100	1	12000000	6024	4.42	0.28	12	0.02	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	1928583	N	N	3	N	N
113	20240712	090543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50200	0	3	0.00	7080700	141	1.01	50200	50300	50200	65200	35200	50200	50217.73	32.83	-45	-70	51600	50900	50500	49800	49400	50700	49600	600	15000	5000	37140	100	1	12000000	6024	4.42	0.28	12	0.00	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	1930326	N	N	3	N	N
114	20240711	160541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50200	-800	5	-1.57	700059300	13893	141.48	51100	51200	50100	66300	35700	51000	50389.37	32.85	-5207	-4970	51666	51332	50766	50432	49866	51500	50600	600	15300	5000	37740	100	1	12000000	6024	4.42	0.28	12	0.12	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	1931350	N	N	3	N	N
115	20240711	150546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50300	-700	5	-1.37	615068700	12200	124.24	51100	51200	50200	66300	35700	51000	50415.47	32.86	-4637	-4657	51666	51332	50766	50432	49866	51500	50600	600	15300	5000	37740	100	1	12000000	6036	4.43	0.29	12	0.10	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	1931920	N	N	0	N	N
116	20240711	140545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-600	5	-1.18	480086300	9516	96.90	51100	51200	50200	66300	35700	51000	50450.43	32.87	-3841	-4083	51666	51332	50766	50432	49866	51500	50600	600	15300	5000	37740	100	1	12000000	6048	4.44	0.29	12	0.08	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	1932716	N	N	0	N	N
117	20240711	130544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50200	-800	5	-1.57	411073700	8143	82.92	51100	51200	50200	66300	35700	51000	50481.85	32.88	-3284	-3624	51666	51332	50766	50432	49866	51500	50600	600	15300	5000	37740	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	0.11	N	057050	5000	600 억	1933273	N	N	0	N	N
118	20240711	120544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-600	5	-1.18	345188800	6833	69.58	51100	51200	50200	66300	35700	51000	50517.90	32.89	-2661	-3131	51666	51332	50766	50432	49866	51500	50600	600	15300	5000	37740	100	1	12000000	6048	4.44	0.29	12	0.06	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	1933896	N	N	0	N	N
119	20240711	110543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-500	5	-0.98	160466600	3165	32.23	51100	51200	50500	66300	35700	51000	50700.35	32.93	-406	-1137	51666	51332	50766	50432	49866	51500	50600	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	0.11	N	057050	5000	600 억	1936151	N	N	0	N	N
120	20240711	100542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-500	5	-0.98	89873600	1768	18.00	51100	51200	50500	66300	35700	51000	50833.48	32.94	207	-701	51666	51332	50766	50432	49866	51500	50600	600	15300	5000	37740	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	0.11	N	057050	5000	600 억	1936764	N	N	0	N	N
121	20240711	090541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-400	5	-0.78	28259400	555	5.65	51100	51200	50500	66300	35700	51000	50917.84	32.94	601	-353	51666	51332	50766	50432	49866	51500	50600	600	15300	5000	37740	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	0.11	N	057050	5000	600 억	1937158	N	N	0	N	N
122	20240710	160541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	300	2	0.59	499126900	9820	139.77	50200	51100	50200	65900	35500	50700	50827.59	32.93	4455	-1333	51166	50932	50666	50432	50166	50800	50300	600	15200	5000	37510	100	1	12000000	6120	4.49	0.29	12	0.08	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	1936557	N	N	15	N	N
123	20240710	150543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	100	2	0.20	463930500	9129	129.93	50200	51100	50200	65900	35500	50700	50819.42	32.94	4713	-959	51166	50932	50666	50432	50166	50800	50300	600	15200	5000	37510	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	1936815	N	N	15	N	N
124	20240710	140540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	200	2	0.39	346760200	6827	97.17	50200	51100	50200	65900	35500	50700	50792.47	32.92	3479	-785	51166	50932	50666	50432	50166	50800	50300	600	15200	5000	37510	100	1	12000000	6108	4.48	0.29	12	0.06	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	0.11	N	057050	5000	600 억	1935581	N	N	15	N	N
125	20240710	130541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	100	2	0.20	229325800	4519	64.32	50200	51100	50200	65900	35500	50700	50747.02	32.88	1512	-894	51166	50932	50666	50432	50166	50800	50300	600	15200	5000	37510	100	1	12000000	6096	4.48	0.29	12	0.04	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	1933614	N	N	15	N	N
126	20240710	120542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	0	3	0.00	211073600	4159	59.19	50200	51100	50200	65900	35500	50700	50751.05	32.88	1351	-777	51166	50932	50666	50432	50166	50800	50300	600	15200	5000	37510	100	1	12000000	6084	4.47	0.29	12	0.03	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	1933453	N	N	15	N	N
127	20240710	110542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	100	2	0.20	171373600	3378	48.08	50200	51100	50200	65900	35500	50700	50732.27	32.87	897	-568	51166	50932	50666	50432	50166	50800	50300	600	15200	5000	37510	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	1932999	N	N	15	N	N
128	20240710	100538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	200	2	0.39	79583300	1577	22.45	50200	51000	50200	65900	35500	50700	50465.00	32.86	46	-399	51166	50932	50666	50432	50166	50800	50300	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	0.11	N	057050	5000	600 억	1932148	N	N	15	N	N
129	20240710	090540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-100	5	-0.20	17272600	344	4.90	50200	50600	50200	65900	35500	50700	50211.05	32.86	-24	-65	51166	50932	50666	50432	50166	50800	50300	600	15200	5000	37510	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	0.11	N	057050	5000	600 억	1932078	N	N	15	N	N
130	20240709	160540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	355339900	7025	78.47	50800	50900	50400	66000	35600	50800	50582.01	32.86	-3347	-4297	51866	51332	50866	50332	49866	51600	50600	600	15200	5000	37590	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	1932102	N	N	15	N	N
131	20240709	150540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-300	5	-0.59	334695200	6617	73.92	50800	50900	50400	66000	35600	50800	50581.11	32.86	-3170	-4085	51866	51332	50866	50332	49866	51600	50600	600	15200	5000	37590	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	0.11	N	057050	5000	600 억	1932279	N	N	42	N	N
132	20240709	140541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-400	5	-0.79	304028900	6010	67.14	50800	50900	50400	66000	35600	50800	50587.17	32.86	-3036	-3839	51866	51332	50866	50332	49866	51600	50600	600	15200	5000	37590	100	1	12000000	6048	4.44	0.29	12	0.05	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	1932413	N	N	42	N	N
133	20240709	130542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-400	5	-0.79	268635500	5309	59.31	50800	50900	50400	66000	35600	50800	50600.02	32.87	-2829	-3455	51866	51332	50866	50332	49866	51600	50600	600	15200	5000	37590	100	1	12000000	6048	4.44	0.29	12	0.04	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	1932620	N	N	42	N	N
134	20240709	120544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-200	5	-0.39	227994300	4504	50.31	50800	50900	50400	66000	35600	50800	50620.40	32.87	-2546	-2976	51866	51332	50866	50332	49866	51600	50600	600	15200	5000	37590	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	0.11	N	057050	5000	600 억	1932903	N	N	42	N	N
135	20240709	110543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-300	5	-0.59	181529000	3584	40.04	50800	50900	50400	66000	35600	50800	50649.83	32.88	-2192	-2411	51866	51332	50866	50332	49866	51600	50600	600	15200	5000	37590	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	0.11	N	057050	5000	600 억	1933257	N	N	42	N	N
136	20240709	100541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	80889300	1596	17.83	50800	50900	50500	66000	35600	50800	50682.52	32.90	-713	-813	51866	51332	50866	50332	49866	51600	50600	600	15200	5000	37590	100	1	12000000	6084	4.47	0.29	12	0.01	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	1934736	N	N	42	N	N
137	20240709	090541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	8787300	173	1.93	50800	50900	50700	66000	35600	50800	50793.64	32.92	55	-85	51866	51332	50866	50332	49866	51600	50600	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	1935504	N	N	42	N	N
138	20240708	160536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	400	2	0.79	456477900	8952	185.57	50400	51400	50400	65500	35300	50400	50991.72	32.92	-1168	-1205	51600	51000	50700	50100	49800	50850	49950	600	15100	5000	37290	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	0.11	N	057050	5000	600 억	1935449	N	N	42	N	N
139	20240708	150538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	600	2	1.19	439208100	8613	178.54	50400	51400	50400	65500	35300	50400	50993.63	32.92	-1168	-1177	51600	51000	50700	50100	49800	50850	49950	600	15100	5000	37290	100	1	12000000	6120	4.49	0.29	12	0.07	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	1935449	N	N	80	N	N
140	20240708	140540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	1000	2	1.98	362861700	7121	147.62	50400	51400	50400	65500	35300	50400	50956.57	32.92	-757	-825	51600	51000	50700	50100	49800	50850	49950	600	15100	5000	37290	100	1	12000000	6168	4.53	0.29	12	0.06	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	0.11	N	057050	5000	600 억	1935860	N	N	80	N	N
141	20240708	130536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	800	2	1.59	266095900	5231	108.44	50400	51200	50400	65500	35300	50400	50869.03	32.93	-52	-471	51600	51000	50700	50100	49800	50850	49950	600	15100	5000	37290	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	1936565	N	N	80	N	N
142	20240708	120538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	700	2	1.39	193086400	3804	78.86	50400	51200	50400	65500	35300	50400	50758.78	32.94	233	-228	51600	51000	50700	50100	49800	50850	49950	600	15100	5000	37290	100	1	12000000	6132	4.50	0.29	12	0.03	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	1936850	N	N	80	N	N
143	20240708	110536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	600	2	1.19	133107400	2629	54.50	50400	51100	50400	65500	35300	50400	50630.43	32.94	449	261	51600	51000	50700	50100	49800	50850	49950	600	15100	5000	37290	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	0.11	N	057050	5000	600 억	1937066	N	N	80	N	N
144	20240708	100537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	0	3	0.00	33132400	656	13.60	50400	50800	50400	65500	35300	50400	50506.71	32.93	-104	-199	51600	51000	50700	50100	49800	50850	49950	600	15100	5000	37290	100	1	12000000	6048	4.44	0.29	12	0.01	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	1936513	N	N	80	N	N
145	20240708	090537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	300	2	0.60	7065300	140	2.90	50400	50700	50400	65500	35300	50400	50466.43	32.94	43	-15	51600	51000	50700	50100	49800	50850	49950	600	15100	5000	37290	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	1936660	N	N	80	N	N
146	20240705	160534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-500	5	-0.98	246059900	4824	96.83	50900	51300	50400	66100	35700	50900	51007.44	32.94	-1052	-1467	51700	51300	50800	50400	49900	51500	50600	600	15200	5000	37660	100	1	12000000	6048	4.44	0.29	12	0.04	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	1936617	N	N	80	N	N
147	20240705	150536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-100	5	-0.20	227725200	4462	89.56	50900	51300	50500	66100	35700	50900	51036.58	32.94	-968	-1389	51700	51300	50800	50400	49900	51500	50600	600	15200	5000	37660	100	1	12000000	6096	4.48	0.29	12	0.04	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	1936701	N	N	44	N	N
148	20240705	140536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	0	3	0.00	196889100	3857	77.42	50900	51300	50500	66100	35700	50900	51047.21	32.94	-744	-1157	51700	51300	50800	50400	49900	51500	50600	600	15200	5000	37660	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	0.11	N	057050	5000	600 억	1936925	N	N	44	N	N
149	20240705	130536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	200	2	0.39	166508200	3262	65.48	50900	51300	50500	66100	35700	50900	51044.82	32.94	-625	-1052	51700	51300	50800	50400	49900	51500	50600	600	15200	5000	37660	100	1	12000000	6132	4.50	0.29	12	0.03	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	1937044	N	N	44	N	N
150	20240705	120536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	200	2	0.39	134540500	2637	52.93	50900	51300	50500	66100	35700	50900	51020.29	32.95	-392	-749	51700	51300	50800	50400	49900	51500	50600	600	15200	5000	37660	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	1937277	N	N	44	N	N
151	20240705	110534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	300	2	0.59	95824600	1879	37.72	50900	51200	50500	66100	35700	50900	50997.66	32.95	-265	-472	51700	51300	50800	50400	49900	51500	50600	600	15200	5000	37660	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	0.11	N	057050	5000	600 억	1937404	N	N	44	N	N
152	20240705	100534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-100	5	-0.20	60002000	1177	23.63	50900	51100	50500	66100	35700	50900	50978.76	32.95	-292	-413	51700	51300	50800	50400	49900	51500	50600	600	15200	5000	37660	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	1937377	N	N	44	N	N
153	20240705	090535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	0	3	0.00	8038400	158	3.17	50900	51000	50500	66100	35700	50900	50875.95	32.95	-121	-122	51700	51300	50800	50400	49900	51500	50600	600	15200	5000	37660	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	0.11	N	057050	5000	600 억	1937548	N	N	44	N	N
154	20240704	160532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	100	2	0.20	252411400	4982	67.11	50800	51200	50300	66000	35600	50800	50664.67	32.95	-1707	-2639	51666	51232	50766	50332	49866	51000	50100	600	15200	5000	37590	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	0.11	N	057050	5000	600 억	1937669	N	N	44	N	N
155	20240704	150535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	0	3	0.00	219251600	4330	58.32	50800	51200	50300	66000	35600	50800	50635.47	32.96	-1580	-2617	51666	51232	50766	50332	49866	51000	50100	600	15200	5000	37590	100	1	12000000	6096	4.48	0.29	12	0.04	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	1937796	N	N	32	N	N
156	20240704	140534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-300	5	-0.59	164445600	3252	43.80	50800	51200	50300	66000	35600	50800	50567.53	32.96	-1245	-2179	51666	51232	50766	50332	49866	51000	50100	600	15200	5000	37590	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	0.11	N	057050	5000	600 억	1938131	N	N	32	N	N
157	20240704	130535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50400	-400	5	-0.79	146446000	2895	39.00	50800	51200	50300	66000	35600	50800	50585.84	32.96	-1140	-1871	51666	51232	50766	50332	49866	51000	50100	600	15200	5000	37590	100	1	12000000	6048	4.44	0.29	12	0.02	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	1938236	N	N	32	N	N
158	20240704	120533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-300	5	-0.59	101607300	2005	27.01	50800	51200	50500	66000	35600	50800	50676.96	32.96	-1043	-1569	51666	51232	50766	50332	49866	51000	50100	600	15200	5000	37590	100	1	12000000	6060	4.45	0.29	12	0.02	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	1938333	N	N	32	N	N
159	20240704	110533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	63543000	1253	16.88	50800	51200	50600	66000	35600	50800	50712.69	32.97	-658	-1002	51666	51232	50766	50332	49866	51000	50100	600	15200	5000	37590	100	1	12000000	6084	4.47	0.29	12	0.01	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	1938718	N	N	32	N	N
160	20240704	100533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-200	5	-0.39	25927500	511	6.88	50800	51200	50600	66000	35600	50800	50738.75	32.98	-125	-279	51666	51232	50766	50332	49866	51000	50100	600	15200	5000	37590	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	0.11	N	057050	5000	600 억	1939251	N	N	32	N	N
161	20240704	090534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	100	2	0.20	1422700	28	0.38	50800	50900	50800	66000	35600	50800	50810.71	32.98	-9	-18	51666	51232	50766	50332	49866	51000	50100	600	15200	5000	37590	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	0.11	N	057050	5000	600 억	1939367	N	N	32	N	N
162	20240703	160531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	377754200	7424	152.95	51000	51200	50300	66300	35700	51000	50882.84	32.98	-2312	-2817	51866	51432	50966	50532	50066	51200	50300	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	0.11	N	057050	5000	600 억	1939376	N	N	32	N	N
163	20240703	150533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	-100	5	-0.20	363279000	7140	147.10	51000	51200	50300	66300	35700	51000	50879.41	32.98	-2223	-2695	51866	51432	50966	50532	50066	51200	50300	600	15300	5000	37740	100	1	12000000	6108	4.48	0.29	12	0.06	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	0.11	N	057050	5000	600 억	1939465	N	N	328	N	N
164	20240703	140533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	0	3	0.00	307422100	6044	124.52	51000	51200	50300	66300	35700	51000	50864.01	32.99	-1642	-2059	51866	51432	50966	50532	50066	51200	50300	600	15300	5000	37740	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	0.11	N	057050	5000	600 억	1940046	N	N	328	N	N
165	20240703	130532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	0	3	0.00	248491200	4888	100.70	51000	51200	50300	66300	35700	51000	50836.99	33.00	-1111	-1423	51866	51432	50966	50532	50066	51200	50300	600	15300	5000	37740	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	0.11	N	057050	5000	600 억	1940577	N	N	328	N	N
166	20240703	120531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	0	3	0.00	187336100	3689	76.00	51000	51200	50300	66300	35700	51000	50782.35	33.01	-909	-1131	51866	51432	50966	50532	50066	51200	50300	600	15300	5000	37740	100	1	12000000	6120	4.49	0.29	12	0.03	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	1940779	N	N	328	N	N
167	20240703	110534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	-100	5	-0.20	95208700	1884	38.81	51000	51000	50300	66300	35700	51000	50535.40	33.02	-370	-594	51866	51432	50966	50532	50066	51200	50300	600	15300	5000	37740	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	0.11	N	057050	5000	600 억	1941318	N	N	328	N	N
168	20240703	100533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50500	-500	5	-0.98	56700900	1122	23.11	51000	51000	50300	66300	35700	51000	50535.56	33.02	-220	-325	51866	51432	50966	50532	50066	51200	50300	600	15300	5000	37740	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	0.11	N	057050	5000	600 억	1941468	N	N	328	N	N
169	20240703	090532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	0	3	0.00	8003500	157	3.23	51000	51000	50600	66300	35700	51000	50977.71	33.02	-132	-133	51866	51432	50966	50532	50066	51200	50300	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	0.11	N	057050	5000	600 억	1941556	N	N	328	N	N
170	20240702	160530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	-100	5	-0.20	247638500	4854	43.22	51100	51400	50500	66400	35800	51100	51017.37	33.02	-1166	222	52366	51732	51166	50532	49966	51450	50250	600	15300	5000	37810	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	0.11	N	057050	5000	600 억	1941688	N	N	328	N	N
171	20240702	150531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50600	-500	5	-0.98	229617600	4499	40.06	51100	51400	50600	66400	35800	51100	51037.45	33.02	-1176	209	52366	51732	51166	50532	49966	51450	50250	600	15300	5000	37810	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	0.11	N	057050	5000	600 억	1941678	N	N	50	N	N
172	20240702	140531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	0	3	0.00	189479900	3712	33.05	51100	51400	50700	66400	35800	51100	51045.20	33.03	-896	239	52366	51732	51166	50532	49966	51450	50250	600	15300	5000	37810	100	1	12000000	6132	4.50	0.29	12	0.03	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	1941958	N	N	50	N	N
173	20240702	130531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	100	2	0.20	165664400	3247	28.91	51100	51400	50700	66400	35800	51100	51020.71	33.03	-796	-22	52366	51732	51166	50532	49966	51450	50250	600	15300	5000	37810	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	0.11	N	057050	5000	600 억	1942058	N	N	50	N	N
174	20240702	120532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51300	200	2	0.39	141643200	2778	24.74	51100	51400	50700	66400	35800	51100	50987.39	33.03	-582	-268	52366	51732	51166	50532	49966	51450	50250	600	15300	5000	37810	100	1	12000000	6156	4.52	0.29	12	0.02	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	1942272	N	N	50	N	N
175	20240702	110531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	0	3	0.00	120479800	2365	21.06	51100	51400	50700	66400	35800	51100	50942.70	33.04	-376	-577	52366	51732	51166	50532	49966	51450	50250	600	15300	5000	37810	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	1942478	N	N	50	N	N
176	20240702	100531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51000	-100	5	-0.20	76770900	1507	13.42	51100	51400	50700	66400	35800	51100	50942.66	33.03	-421	-594	52366	51732	51166	50532	49966	51450	50250	600	15300	5000	37810	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	1942433	N	N	50	N	N
177	20240702	090532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	300	2	0.59	3633000	71	0.63	51100	51400	51100	66400	35800	51100	51171.01	33.04	144	-18	52366	51732	51166	50532	49966	51450	50250	600	15300	5000	37810	100	1	12000000	6168	4.53	0.29	12	0.00	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	0.11	N	057050	5000	600 억	1942998	N	N	50	N	N
178	20240701	160529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51100	-100	5	-0.20	575636300	11230	100.14	51200	51800	50600	66500	35900	51200	51258.80	33.04	-4150	-2860	52266	51732	51366	50832	50466	52000	51100	600	15300	5000	37880	100	1	12000000	6132	4.50	0.29	12	0.09	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	1942842	N	N	50	N	N
179	20240701	150531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51500	300	2	0.59	546363000	10662	95.08	51200	51800	50600	66500	35900	51200	51243.95	33.05	-3621	-2736	52266	51732	51366	50832	50466	52000	51100	600	15300	5000	37880	100	1	12000000	6180	4.54	0.29	12	0.09	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	1943371	N	N	0	N	N
180	20240701	140530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51500	300	2	0.59	451046300	8812	78.58	51200	51800	50600	66500	35900	51200	51185.46	33.07	-2260	-2010	52266	51732	51366	50832	50466	52000	51100	600	15300	5000	37880	100	1	12000000	6180	4.54	0.29	12	0.07	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	1944732	N	N	0	N	N
181	20240701	130530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51400	200	2	0.39	382099700	7471	66.62	51200	51800	50600	66500	35900	51200	51144.38	33.09	-1529	-1518	52266	51732	51366	50832	50466	52000	51100	600	15300	5000	37880	100	1	12000000	6168	4.53	0.29	12	0.06	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	0.11	N	057050	5000	600 억	1945463	N	N	0	N	N
182	20240701	120531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51200	0	3	0.00	311396000	6093	54.33	51200	51800	50600	66500	35900	51200	51107.16	33.10	-818	-826	52266	51732	51366	50832	50466	52000	51100	600	15300	5000	37880	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	1946174	N	N	0	N	N
183	20240701	110529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50700	-500	5	-0.98	173775500	3407	30.38	51200	51800	50600	66500	35900	51200	51005.37	33.11	-363	-359	52266	51732	51366	50832	50466	52000	51100	600	15300	5000	37880	100	1	12000000	6084	4.47	0.29	12	0.03	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	1946629	N	N	0	N	N
184	20240701	100529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	50900	-300	5	-0.59	111058600	2171	19.36	51200	51800	50900	66500	35900	51200	51155.48	33.10	-423	-186	52266	51732	51366	50832	50466	52000	51100	600	15300	5000	37880	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	0.11	N	057050	5000	600 억	1946569	N	N	0	N	N
185	20240701	090528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	51500	300	2	0.59	10162000	198	1.77	51200	51800	51200	66500	35900	51200	51323.86	33.11	-55	-60	52266	51732	51366	50832	50466	52000	51100	600	15300	5000	37880	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	0.11	N	057050	5000	600 억	1946937	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History