KissMeData/057050/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 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	20240830	160543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	250	2	0.52	566964900	11906	89.78	47600	47950	47400	61900	33400	47650	47620.03	34.88	257	547	48316	47982	47666	47332	47016	47825	47175	600	14250	5000	35260	50	1	12000000	5748	4.22	0.27	12	0.10	11350.00	176277.00	62000	20240403	-22.74	40200	20231024	19.15	62000	-22.74	20240403	40300	18.86	20240119	62000	-22.74	20240403	40200	19.15	20231024	0.10	N	057050	5000	600 억	2051188	N	N	60	N	N
3	20240830	150548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	0	3	0.00	424148200	8921	67.27	47600	47700	47400	61900	33400	47650	47544.92	34.88	-94	31	48316	47982	47666	47332	47016	47825	47175	600	14250	5000	35260	50	1	12000000	5718	4.20	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.15	40200	20231024	18.53	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.10	N	057050	5000	600 억	2050837	N	N	60	N	N
4	20240830	140549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	-150	5	-0.31	331339500	6972	52.57	47600	47700	47400	61900	33400	47650	47524.31	34.86	-1118	-718	48316	47982	47666	47332	47016	47825	47175	600	14250	5000	35260	50	1	12000000	5700	4.19	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.39	40200	20231024	18.16	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40200	18.16	20231024	0.10	N	057050	5000	600 억	2049813	N	N	60	N	N
5	20240830	130544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47400	-250	5	-0.52	269457350	5669	42.75	47600	47700	47400	61900	33400	47650	47531.73	34.87	-790	-505	48316	47982	47666	47332	47016	47825	47175	600	14250	5000	35260	50	1	12000000	5688	4.18	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.55	40200	20231024	17.91	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40200	17.91	20231024	0.10	N	057050	5000	600 억	2050141	N	N	60	N	N
6	20240830	120548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47450	-200	5	-0.42	192473200	4048	30.52	47600	47700	47450	61900	33400	47650	47547.73	34.87	-736	-189	48316	47982	47666	47332	47016	47825	47175	600	14250	5000	35260	50	1	12000000	5694	4.18	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.47	40200	20231024	18.03	62000	-23.47	20240403	40300	17.74	20240119	62000	-23.47	20240403	40200	18.03	20231024	0.10	N	057050	5000	600 억	2050195	N	N	60	N	N
7	20240830	110552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-100	5	-0.21	137730850	2896	21.84	47600	47700	47450	61900	33400	47650	47559.00	34.87	-381	68	48316	47982	47666	47332	47016	47825	47175	600	14250	5000	35260	50	1	12000000	5706	4.19	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.10	N	057050	5000	600 억	2050550	N	N	60	N	N
8	20240830	100550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	-50	5	-0.10	74281050	1562	11.78	47600	47700	47450	61900	33400	47650	47555.09	34.88	-47	169	48316	47982	47666	47332	47016	47825	47175	600	14250	5000	35260	50	1	12000000	5712	4.19	0.27	12	0.01	11350.00	176277.00	62000	20240403	-23.23	40200	20231024	18.41	62000	-23.23	20240403	40300	18.11	20240119	62000	-23.23	20240403	40200	18.41	20231024	0.10	N	057050	5000	600 억	2050884	N	N	60	N	N
9	20240830	090551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	50	2	0.10	7752400	163	1.23	47600	47700	47500	61900	33400	47650	47560.74	34.88	-75	-79	48316	47982	47666	47332	47016	47825	47175	600	14250	5000	35260	50	1	12000000	5724	4.20	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.10	N	057050	5000	600 억	2050856	N	N	60	N	N
10	20240829	160551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-500	5	-1.04	630748300	13262	94.61	47700	48000	47350	62500	33750	48150	47560.32	34.88	-4414	-3459	48750	48450	47950	47650	47150	48600	47800	600	14350	5000	35630	50	1	12000000	5718	4.20	0.27	12	0.11	11350.00	176277.00	62000	20240403	-23.15	40200	20231024	18.53	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.09	N	057050	5000	600 억	2050921	N	N	60	N	N
11	20240829	150556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-600	5	-1.25	567432300	11935	85.14	47700	48000	47350	62500	33750	48150	47543.50	34.89	-3617	-2724	48750	48450	47950	47650	47150	48600	47800	600	14350	5000	35630	50	1	12000000	5706	4.19	0.27	12	0.10	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.09	N	057050	5000	600 억	2051718	N	N	95	N	N
12	20240829	140557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47450	-700	5	-1.45	443744200	9335	66.59	47700	48000	47350	62500	33750	48150	47535.47	34.91	-2414	-1655	48750	48450	47950	47650	47150	48600	47800	600	14350	5000	35630	50	1	12000000	5694	4.18	0.27	12	0.08	11350.00	176277.00	62000	20240403	-23.47	40200	20231024	18.03	62000	-23.47	20240403	40300	17.74	20240119	62000	-23.47	20240403	40200	18.03	20231024	0.09	N	057050	5000	600 억	2052921	N	N	95	N	N
13	20240829	130559	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47350	-800	5	-1.66	360474900	7579	54.07	47700	48000	47350	62500	33750	48150	47562.25	34.92	-1786	-1207	48750	48450	47950	47650	47150	48600	47800	600	14350	5000	35630	50	1	12000000	5682	4.17	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.63	40200	20231024	17.79	62000	-23.63	20240403	40300	17.49	20240119	62000	-23.63	20240403	40200	17.79	20231024	0.09	N	057050	5000	600 억	2053549	N	N	95	N	N
14	20240829	120554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-600	5	-1.25	220804900	4637	33.08	47700	48000	47500	62500	33750	48150	47617.94	34.93	-1288	-723	48750	48450	47950	47650	47150	48600	47800	600	14350	5000	35630	50	1	12000000	5706	4.19	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.09	N	057050	5000	600 억	2054047	N	N	95	N	N
15	20240829	110558	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-600	5	-1.25	180619600	3792	27.05	47700	48000	47500	62500	33750	48150	47631.61	34.94	-779	-526	48750	48450	47950	47650	47150	48600	47800	600	14350	5000	35630	50	1	12000000	5706	4.19	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.09	N	057050	5000	600 억	2054556	N	N	95	N	N
16	20240829	100554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	-450	5	-0.93	90898100	1907	13.60	47700	48000	47500	62500	33750	48150	47665.24	34.95	-380	-405	48750	48450	47950	47650	47150	48600	47800	600	14350	5000	35630	50	1	12000000	5724	4.20	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.09	N	057050	5000	600 억	2054955	N	N	95	N	N
17	20240829	090556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-500	5	-1.04	19463950	409	2.92	47700	48000	47500	62500	33750	48150	47587.75	34.95	-223	-218	48750	48450	47950	47650	47150	48600	47800	600	14350	5000	35630	50	1	12000000	5718	4.20	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.15	40200	20231024	18.53	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.09	N	057050	5000	600 억	2055112	N	N	95	N	N
18	20240828	160538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48150	150	2	0.31	666733150	13997	63.48	48000	48250	47450	62400	33600	48000	47633.94	34.95	-726	1238	48833	48416	47983	47566	47133	48625	47775	600	14400	5000	35520	50	1	12000000	5778	4.24	0.27	12	0.12	11350.00	176277.00	62000	20240403	-22.34	40200	20231024	19.78	62000	-22.34	20240403	40300	19.48	20240119	62000	-22.34	20240403	40200	19.78	20231024	0.08	N	057050	5000	600 억	2055335	N	N	95	N	N
19	20240828	150541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	-500	5	-1.04	609173300	12796	58.03	48000	48250	47450	62400	33600	48000	47606.51	34.96	-328	988	48833	48416	47983	47566	47133	48625	47775	600	14400	5000	35520	50	1	12000000	5700	4.19	0.27	12	0.11	11350.00	176277.00	62000	20240403	-23.39	40200	20231024	18.16	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40200	18.16	20231024	0.08	N	057050	5000	600 억	2055733	N	N	0	N	N
20	20240828	140545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	-400	5	-0.83	523977350	11005	49.91	48000	48250	47450	62400	33600	48000	47612.63	34.96	-276	673	48833	48416	47983	47566	47133	48625	47775	600	14400	5000	35520	50	1	12000000	5712	4.19	0.27	12	0.09	11350.00	176277.00	62000	20240403	-23.23	40200	20231024	18.41	62000	-23.23	20240403	40300	18.11	20240119	62000	-23.23	20240403	40200	18.41	20231024	0.08	N	057050	5000	600 억	2055785	N	N	0	N	N
21	20240828	130543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-450	5	-0.94	426676900	8960	40.64	48000	48250	47450	62400	33600	48000	47620.15	34.97	-35	285	48833	48416	47983	47566	47133	48625	47775	600	14400	5000	35520	50	1	12000000	5706	4.19	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.08	N	057050	5000	600 억	2056026	N	N	0	N	N
22	20240828	120540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-450	5	-0.94	301132550	6318	28.65	48000	48250	47500	62400	33600	48000	47662.59	34.96	-145	139	48833	48416	47983	47566	47133	48625	47775	600	14400	5000	35520	50	1	12000000	5706	4.19	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.08	N	057050	5000	600 억	2055916	N	N	0	N	N
23	20240828	110540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-350	5	-0.73	156404800	3277	14.86	48000	48250	47600	62400	33600	48000	47727.96	34.96	-214	-84	48833	48416	47983	47566	47133	48625	47775	600	14400	5000	35520	50	1	12000000	5718	4.20	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.15	40200	20231024	18.53	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.08	N	057050	5000	600 억	2055847	N	N	0	N	N
24	20240828	100604	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	-300	5	-0.62	70397750	1475	6.69	48000	48000	47600	62400	33600	48000	47727.10	34.97	36	24	48833	48416	47983	47566	47133	48625	47775	600	14400	5000	35520	50	1	12000000	5724	4.20	0.27	12	0.01	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.08	N	057050	5000	600 억	2056097	N	N	0	N	N
25	20240828	090550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-200	5	-0.42	8313450	174	0.79	48000	48000	47600	62400	33600	48000	47777.17	34.97	46	-19	48833	48416	47983	47566	47133	48625	47775	600	14400	5000	35520	50	1	12000000	5736	4.21	0.27	12	0.00	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.08	N	057050	5000	600 억	2056107	N	N	0	N	N
26	20240827	160540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48000	-150	5	-0.31	1053956650	22049	73.55	47600	48400	47550	62500	33750	48150	47800.61	34.97	-2432	-791	48850	48500	47950	47600	47050	48675	47775	600	14350	5000	35630	50	1	12000000	5760	4.23	0.27	12	0.18	11350.00	176277.00	62000	20240403	-22.58	40200	20231024	19.40	62000	-22.58	20240403	40300	19.11	20240119	62000	-22.58	20240403	40200	19.40	20231024	0.08	N	057050	5000	600 억	2056061	N	N	2	N	N
27	20240827	150541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48250	100	2	0.21	992221300	20770	69.29	47600	48300	47550	62500	33750	48150	47771.85	34.98	-1854	-256	48850	48500	47950	47600	47050	48675	47775	600	14350	5000	35630	50	1	12000000	5790	4.25	0.27	12	0.17	11350.00	176277.00	62000	20240403	-22.18	40200	20231024	20.02	62000	-22.18	20240403	40300	19.73	20240119	62000	-22.18	20240403	40200	20.02	20231024	0.08	N	057050	5000	600 억	2056639	N	N	2	N	N
28	20240827	140543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	-450	5	-0.93	771940800	16182	53.98	47600	48100	47550	62500	33750	48150	47703.67	34.99	-1373	356	48850	48500	47950	47600	47050	48675	47775	600	14350	5000	35630	50	1	12000000	5724	4.20	0.27	12	0.13	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.08	N	057050	5000	600 억	2057120	N	N	2	N	N
29	20240827	130545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-350	5	-0.73	467195300	9791	32.66	47600	48100	47600	62500	33750	48150	47716.81	35.00	-734	-384	48850	48500	47950	47600	47050	48675	47775	600	14350	5000	35630	50	1	12000000	5736	4.21	0.27	12	0.08	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.08	N	057050	5000	600 억	2057759	N	N	2	N	N
30	20240827	120546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-500	5	-1.04	362564950	7598	25.35	47600	48100	47600	62500	33750	48150	47718.47	35.01	44	339	48850	48500	47950	47600	47050	48675	47775	600	14350	5000	35630	50	1	12000000	5718	4.20	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.15	40200	20231024	18.53	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.08	N	057050	5000	600 억	2058537	N	N	2	N	N
31	20240827	110543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-350	5	-0.73	245885800	5152	17.19	47600	48100	47600	62500	33750	48150	47726.28	35.02	428	686	48850	48500	47950	47600	47050	48675	47775	600	14350	5000	35630	50	1	12000000	5736	4.21	0.27	12	0.04	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.08	N	057050	5000	600 억	2058921	N	N	2	N	N
32	20240827	100541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	-450	5	-0.93	93831750	1963	6.55	47600	48100	47600	62500	33750	48150	47800.18	35.01	-188	-23	48850	48500	47950	47600	47050	48675	47775	600	14350	5000	35630	50	1	12000000	5724	4.20	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.08	N	057050	5000	600 억	2058305	N	N	2	N	N
33	20240827	090540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	-300	5	-0.62	3147900	66	0.22	47600	48100	47600	62500	33750	48150	47695.45	35.01	-5	0	48850	48500	47950	47600	47050	48675	47775	600	14350	5000	35630	50	1	12000000	5742	4.22	0.27	12	0.00	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.08	N	057050	5000	600 억	2058488	N	N	2	N	N
34	20240826	160534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48150	250	2	0.52	1438523300	29977	198.72	47900	48300	47400	62200	33550	47900	47987.56	35.01	-11733	1928	48233	48066	47783	47616	47333	47925	47475	600	14300	5000	35440	50	1	12000000	5778	4.24	0.27	12	0.25	11350.00	176277.00	62000	20240403	-22.34	40200	20231024	19.78	62000	-22.34	20240403	40300	19.48	20240119	62000	-22.34	20240403	40200	19.78	20231024	0.06	N	057050	5000	600 억	2058493	N	N	2	N	N
35	20240826	150538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48150	250	2	0.52	1359535150	28335	187.84	47900	48300	47400	62200	33550	47900	47980.77	35.02	-11253	2006	48233	48066	47783	47616	47333	47925	47475	600	14300	5000	35440	50	1	12000000	5778	4.24	0.27	12	0.24	11350.00	176277.00	62000	20240403	-22.34	40200	20231024	19.78	62000	-22.34	20240403	40300	19.48	20240119	62000	-22.34	20240403	40200	19.78	20231024	0.06	N	057050	5000	600 억	2058973	N	N	1	N	N
36	20240826	140539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48150	250	2	0.52	1022006950	21332	141.41	47900	48250	47400	62200	33550	47900	47909.57	35.10	-6592	2211	48233	48066	47783	47616	47333	47925	47475	600	14300	5000	35440	50	1	12000000	5778	4.24	0.27	12	0.18	11350.00	176277.00	62000	20240403	-22.34	40200	20231024	19.78	62000	-22.34	20240403	40300	19.48	20240119	62000	-22.34	20240403	40200	19.78	20231024	0.06	N	057050	5000	600 억	2063634	N	N	1	N	N
37	20240826	130543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-100	5	-0.21	613278250	12837	85.10	47900	48200	47400	62200	33550	47900	47774.27	35.17	-2157	1401	48233	48066	47783	47616	47333	47925	47475	600	14300	5000	35440	50	1	12000000	5736	4.21	0.27	12	0.11	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.06	N	057050	5000	600 억	2068069	N	N	1	N	N
38	20240826	120538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-250	5	-0.52	524253550	10974	72.75	47900	48200	47400	62200	33550	47900	47772.33	35.18	-1496	1503	48233	48066	47783	47616	47333	47925	47475	600	14300	5000	35440	50	1	12000000	5718	4.20	0.27	12	0.09	11350.00	176277.00	62000	20240403	-23.15	40200	20231024	18.53	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.06	N	057050	5000	600 억	2068730	N	N	1	N	N
39	20240826	110539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	-50	5	-0.10	383821400	8032	53.24	47900	48200	47400	62200	33550	47900	47786.53	35.18	-1381	1433	48233	48066	47783	47616	47333	47925	47475	600	14300	5000	35440	50	1	12000000	5742	4.22	0.27	12	0.07	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.06	N	057050	5000	600 억	2068845	N	N	1	N	N
40	20240826	100541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	50	2	0.10	239353900	5018	33.26	47900	48200	47400	62200	33550	47900	47699.06	35.21	67	1269	48233	48066	47783	47616	47333	47925	47475	600	14300	5000	35440	50	1	12000000	5754	4.22	0.27	12	0.04	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.06	N	057050	5000	600 억	2070293	N	N	1	N	N
41	20240826	090539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	0	3	0.00	5844700	122	0.81	47900	48200	47850	62200	33550	47900	47907.38	35.21	88	3	48233	48066	47783	47616	47333	47925	47475	600	14300	5000	35440	50	1	12000000	5748	4.22	0.27	12	0.00	11350.00	176277.00	62000	20240403	-22.74	40200	20231024	19.15	62000	-22.74	20240403	40300	18.86	20240119	62000	-22.74	20240403	40200	19.15	20231024	0.06	N	057050	5000	600 억	2070314	N	N	1	N	N
42	20240823	160536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	-50	5	-0.10	720899000	15072	98.17	47950	47950	47500	62300	33600	47950	47830.28	35.21	-2956	-2558	48616	48282	47916	47582	47216	48100	47400	600	14350	5000	35480	50	1	12000000	5748	4.22	0.27	12	0.13	11350.00	176277.00	62000	20240403	-22.74	40200	20231024	19.15	62000	-22.74	20240403	40300	18.86	20240119	62000	-22.74	20240403	40200	19.15	20231024	0.11	N	057050	5000	600 억	2070225	N	N	1	N	N
43	20240823	150539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-150	5	-0.31	645039800	13487	87.85	47950	47950	47500	62300	33600	47950	47826.78	35.22	-2263	-2210	48616	48282	47916	47582	47216	48100	47400	600	14350	5000	35480	50	1	12000000	5736	4.21	0.27	12	0.11	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.11	N	057050	5000	600 억	2070918	N	N	6	N	N
44	20240823	140539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	-100	5	-0.21	510822850	10684	69.59	47950	47950	47500	62300	33600	47950	47811.95	35.24	-1303	-1288	48616	48282	47916	47582	47216	48100	47400	600	14350	5000	35480	50	1	12000000	5742	4.22	0.27	12	0.09	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.11	N	057050	5000	600 억	2071878	N	N	6	N	N
45	20240823	130539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	0	3	0.00	378583100	7923	51.61	47950	47950	47500	62300	33600	47950	47782.80	35.25	-582	-719	48616	48282	47916	47582	47216	48100	47400	600	14350	5000	35480	50	1	12000000	5754	4.22	0.27	12	0.07	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.11	N	057050	5000	600 억	2072599	N	N	6	N	N
46	20240823	120537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-150	5	-0.31	259013900	5424	35.33	47950	47950	47500	62300	33600	47950	47753.30	35.26	-55	-373	48616	48282	47916	47582	47216	48100	47400	600	14350	5000	35480	50	1	12000000	5736	4.21	0.27	12	0.05	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.11	N	057050	5000	600 억	2073126	N	N	6	N	N
47	20240823	110538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	-250	5	-0.52	150512000	3157	20.56	47950	47950	47500	62300	33600	47950	47675.64	35.26	-152	-113	48616	48282	47916	47582	47216	48100	47400	600	14350	5000	35480	50	1	12000000	5724	4.20	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.11	N	057050	5000	600 억	2073029	N	N	6	N	N
48	20240823	100537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	-350	5	-0.73	76164750	1599	10.41	47950	47950	47500	62300	33600	47950	47632.74	35.25	-481	-94	48616	48282	47916	47582	47216	48100	47400	600	14350	5000	35480	50	1	12000000	5712	4.19	0.27	12	0.01	11350.00	176277.00	62000	20240403	-23.23	40200	20231024	18.41	62000	-23.23	20240403	40300	18.11	20240119	62000	-23.23	20240403	40200	18.41	20231024	0.11	N	057050	5000	600 억	2072700	N	N	6	N	N
49	20240823	090539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-400	5	-0.83	12641750	264	1.72	47950	47950	47550	62300	33600	47950	47885.42	35.26	-65	-22	48616	48282	47916	47582	47216	48100	47400	600	14350	5000	35480	50	1	12000000	5706	4.19	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.11	N	057050	5000	600 억	2073116	N	N	6	N	N
50	20240822	160535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	200	2	0.42	735329400	15353	162.16	48000	48250	47550	62000	33450	47750	47894.83	35.26	-2076	992	48316	48032	47766	47482	47216	48175	47625	600	14250	5000	35330	50	1	12000000	5754	4.22	0.27	12	0.13	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.11	N	057050	5000	600 억	2073181	N	N	6	N	N
51	20240822	150539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	0	3	0.00	700606500	14627	154.49	48000	48250	47550	62000	33450	47750	47898.17	35.26	-2104	808	48316	48032	47766	47482	47216	48175	47625	600	14250	5000	35330	50	1	12000000	5730	4.21	0.27	12	0.12	11350.00	176277.00	62000	20240403	-22.98	40200	20231024	18.78	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.11	N	057050	5000	600 억	2073153	N	N	275	N	N
52	20240822	140540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	0	3	0.00	504224950	10523	111.14	48000	48250	47550	62000	33450	47750	47916.46	35.26	-1769	238	48316	48032	47766	47482	47216	48175	47625	600	14250	5000	35330	50	1	12000000	5730	4.21	0.27	12	0.09	11350.00	176277.00	62000	20240403	-22.98	40200	20231024	18.78	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.11	N	057050	5000	600 억	2073488	N	N	275	N	N
53	20240822	130540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	100	2	0.21	393752800	8210	86.71	48000	48250	47550	62000	33450	47750	47960.15	35.27	-1592	-159	48316	48032	47766	47482	47216	48175	47625	600	14250	5000	35330	50	1	12000000	5742	4.22	0.27	12	0.07	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.11	N	057050	5000	600 억	2073665	N	N	275	N	N
54	20240822	120543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	200	2	0.42	315025550	6566	69.35	48000	48250	47550	62000	33450	47750	47978.30	35.27	-1157	-151	48316	48032	47766	47482	47216	48175	47625	600	14250	5000	35330	50	1	12000000	5754	4.22	0.27	12	0.05	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.11	N	057050	5000	600 억	2074100	N	N	275	N	N
55	20240822	110537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48150	400	2	0.84	241057000	5027	53.09	48000	48250	47550	62000	33450	47750	47952.46	35.29	-453	94	48316	48032	47766	47482	47216	48175	47625	600	14250	5000	35330	50	1	12000000	5778	4.24	0.27	12	0.04	11350.00	176277.00	62000	20240403	-22.34	40200	20231024	19.78	62000	-22.34	20240403	40300	19.48	20240119	62000	-22.34	20240403	40200	19.78	20231024	0.11	N	057050	5000	600 억	2074804	N	N	275	N	N
56	20240822	100537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48050	300	2	0.63	154809500	3236	34.18	48000	48250	47550	62000	33450	47750	47839.77	35.29	-84	228	48316	48032	47766	47482	47216	48175	47625	600	14250	5000	35330	50	1	12000000	5766	4.23	0.27	12	0.03	11350.00	176277.00	62000	20240403	-22.50	40200	20231024	19.53	62000	-22.50	20240403	40300	19.23	20240119	62000	-22.50	20240403	40200	19.53	20231024	0.11	N	057050	5000	600 억	2075173	N	N	275	N	N
57	20240822	090538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	100	2	0.21	13578550	283	2.99	48000	48050	47850	62000	33450	47750	47980.74	35.29	-175	-175	48316	48032	47766	47482	47216	48175	47625	600	14250	5000	35330	50	1	12000000	5742	4.22	0.27	12	0.00	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.11	N	057050	5000	600 억	2075082	N	N	275	N	N
58	20240821	160534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	-100	5	-0.21	452984150	9459	74.54	47600	48050	47500	62200	33500	47850	47889.22	35.29	929	1992	48216	48032	47666	47482	47116	48125	47575	600	14350	5000	35400	50	1	12000000	5730	4.21	0.27	12	0.08	11350.00	176277.00	62000	20240403	-22.98	40200	20231024	18.78	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.10	N	057050	5000	600 억	2075257	N	N	275	N	N
59	20240821	150540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	100	2	0.21	434328150	9069	71.47	47600	48050	47500	62200	33500	47850	47891.52	35.29	997	2037	48216	48032	47666	47482	47116	48125	47575	600	14350	5000	35400	50	1	12000000	5754	4.22	0.27	12	0.08	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.10	N	057050	5000	600 억	2075325	N	N	25	N	N
60	20240821	140536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	100	2	0.21	361776400	7555	59.54	47600	48050	47500	62200	33500	47850	47885.69	35.30	1327	2340	48216	48032	47666	47482	47116	48125	47575	600	14350	5000	35400	50	1	12000000	5754	4.22	0.27	12	0.06	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.10	N	057050	5000	600 억	2075655	N	N	25	N	N
61	20240821	130540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	100	2	0.21	316231000	6606	52.06	47600	48050	47500	62200	33500	47850	47870.27	35.30	1501	2402	48216	48032	47666	47482	47116	48125	47575	600	14350	5000	35400	50	1	12000000	5754	4.22	0.27	12	0.06	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.10	N	057050	5000	600 억	2075829	N	N	25	N	N
62	20240821	120541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	100	2	0.21	253351250	5295	41.73	47600	48050	47500	62200	33500	47850	47847.26	35.30	1388	2142	48216	48032	47666	47482	47116	48125	47575	600	14350	5000	35400	50	1	12000000	5754	4.22	0.27	12	0.04	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.10	N	057050	5000	600 억	2075716	N	N	25	N	N
63	20240821	110535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	100	2	0.21	195060700	4079	32.15	47600	48000	47500	62200	33500	47850	47820.72	35.30	1354	1959	48216	48032	47666	47482	47116	48125	47575	600	14350	5000	35400	50	1	12000000	5754	4.22	0.27	12	0.03	11350.00	176277.00	62000	20240403	-22.66	40200	20231024	19.28	62000	-22.66	20240403	40300	18.98	20240119	62000	-22.66	20240403	40200	19.28	20231024	0.10	N	057050	5000	600 억	2075682	N	N	25	N	N
64	20240821	100540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-50	5	-0.10	86658050	1813	14.29	47600	48000	47500	62200	33500	47850	47798.15	35.30	1041	1261	48216	48032	47666	47482	47116	48125	47575	600	14350	5000	35400	50	1	12000000	5736	4.21	0.27	12	0.02	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.10	N	057050	5000	600 억	2075369	N	N	25	N	N
65	20240821	090537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	-350	5	-0.73	2615850	55	0.43	47600	47600	47500	62200	33500	47850	47560.91	35.28	15	11	48216	48032	47666	47482	47116	48125	47575	600	14350	5000	35400	50	1	12000000	5700	4.19	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.39	40200	20231024	18.16	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40200	18.16	20231024	0.10	N	057050	5000	600 억	2074343	N	N	25	N	N
66	20240820	160530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	-50	5	-0.10	603516800	12689	57.32	47500	47850	47300	62200	33550	47900	47562.18	35.28	344	-926	48900	48400	47500	47000	46100	48650	47250	600	14300	5000	35440	50	1	12000000	5742	4.22	0.27	12	0.11	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.10	N	057050	5000	600 억	2074328	N	N	25	N	N
67	20240820	150536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	-150	5	-0.31	586161150	12326	55.68	47500	47850	47300	62200	33550	47900	47554.86	35.28	514	-934	48900	48400	47500	47000	46100	48650	47250	600	14300	5000	35440	50	1	12000000	5730	4.21	0.27	12	0.10	11350.00	176277.00	62000	20240403	-22.98	40200	20231024	18.78	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.10	N	057050	5000	600 억	2074498	N	N	13	N	N
68	20240820	140536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-350	5	-0.73	495546200	10425	47.09	47500	47850	47300	62200	33550	47900	47534.41	35.29	1024	-393	48900	48400	47500	47000	46100	48650	47250	600	14300	5000	35440	50	1	12000000	5706	4.19	0.27	12	0.09	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.10	N	057050	5000	600 억	2075008	N	N	13	N	N
69	20240820	130536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	-400	5	-0.84	397483850	8358	37.75	47500	47850	47300	62200	33550	47900	47557.29	35.28	495	-572	48900	48400	47500	47000	46100	48650	47250	600	14300	5000	35440	50	1	12000000	5700	4.19	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.39	40200	20231024	18.16	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40200	18.16	20231024	0.10	N	057050	5000	600 억	2074479	N	N	13	N	N
70	20240820	120537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	-300	5	-0.63	223253300	4692	21.19	47500	47850	47300	62200	33550	47900	47581.69	35.28	458	-652	48900	48400	47500	47000	46100	48650	47250	600	14300	5000	35440	50	1	12000000	5712	4.19	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.23	40200	20231024	18.41	62000	-23.23	20240403	40300	18.11	20240119	62000	-23.23	20240403	40200	18.41	20231024	0.10	N	057050	5000	600 억	2074442	N	N	13	N	N
71	20240820	110534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-100	5	-0.21	177911400	3741	16.90	47500	47850	47300	62200	33550	47900	47557.18	35.28	437	-243	48900	48400	47500	47000	46100	48650	47250	600	14300	5000	35440	50	1	12000000	5736	4.21	0.27	12	0.03	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.10	N	057050	5000	600 억	2074421	N	N	13	N	N
72	20240820	100532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-250	5	-0.52	102849950	2167	9.79	47500	47750	47300	62200	33550	47900	47461.91	35.28	275	-135	48900	48400	47500	47000	46100	48650	47250	600	14300	5000	35440	50	1	12000000	5718	4.20	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.15	40200	20231024	18.53	62000	-23.15	20240403	40300	18.24	20240119	62000	-23.15	20240403	40200	18.53	20231024	0.10	N	057050	5000	600 억	2074259	N	N	13	N	N
73	20240820	090534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47400	-500	5	-1.04	11440900	241	1.09	47500	47550	47350	62200	33550	47900	47472.61	35.27	-76	-183	48900	48400	47500	47000	46100	48650	47250	600	14300	5000	35440	50	1	12000000	5688	4.18	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.55	40200	20231024	17.91	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40200	17.91	20231024	0.10	N	057050	5000	600 억	2073908	N	N	13	N	N
74	20240819	160526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	900	2	1.91	1047426000	22134	151.68	47550	48000	46600	61100	32900	47000	47322.01	35.27	-2089	-1056	48500	47750	47000	46250	45500	48125	46625	600	14100	5000	34780	50	1	12000000	5748	4.22	0.27	12	0.18	11350.00	176277.00	62000	20240403	-22.74	40200	20231024	19.15	62000	-22.74	20240403	40300	18.86	20240119	62000	-22.74	20240403	40200	19.15	20231024	0.10	N	057050	5000	600 억	2073984	N	N	13	N	N
75	20240819	150530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	750	2	1.60	881659200	18670	127.94	47550	47800	46600	61100	32900	47000	47223.31	35.29	-1174	-1236	48500	47750	47000	46250	45500	48125	46625	600	14100	5000	34780	50	1	12000000	5730	4.21	0.27	12	0.16	11350.00	176277.00	62000	20240403	-22.98	40200	20231024	18.78	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.10	N	057050	5000	600 억	2074899	N	N	202	N	N
76	20240819	140533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-200	5	-0.43	366239850	7805	53.48	47550	47550	46700	61100	32900	47000	46923.75	35.32	898	-822	48500	47750	47000	46250	45500	48125	46625	600	14100	5000	34780	50	1	12000000	5616	4.12	0.27	12	0.07	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40200	16.42	20231024	0.10	N	057050	5000	600 억	2076971	N	N	202	N	N
77	20240819	130530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-200	5	-0.43	298710400	6361	43.59	47550	47550	46700	61100	32900	47000	46959.66	35.32	515	-953	48500	47750	47000	46250	45500	48125	46625	600	14100	5000	34780	50	1	12000000	5616	4.12	0.27	12	0.05	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40200	16.42	20231024	0.10	N	057050	5000	600 억	2076588	N	N	202	N	N
78	20240819	120530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-200	5	-0.43	232711250	4950	33.92	47550	47550	46700	61100	32900	47000	47012.37	35.31	18	-1176	48500	47750	47000	46250	45500	48125	46625	600	14100	5000	34780	50	1	12000000	5616	4.12	0.27	12	0.04	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40200	16.42	20231024	0.10	N	057050	5000	600 억	2076091	N	N	202	N	N
79	20240819	110531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	100	2	0.21	162820100	3457	23.69	47550	47550	46800	61100	32900	47000	47098.67	35.30	-302	-617	48500	47750	47000	46250	45500	48125	46625	600	14100	5000	34780	50	1	12000000	5652	4.15	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.03	40200	20231024	17.16	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40200	17.16	20231024	0.10	N	057050	5000	600 억	2075771	N	N	202	N	N
80	20240819	100531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	100	2	0.21	89788500	1906	13.06	47550	47550	46800	61100	32900	47000	47108.34	35.31	205	106	48500	47750	47000	46250	45500	48125	46625	600	14100	5000	34780	50	1	12000000	5652	4.15	0.27	12	0.02	11350.00	176277.00	62000	20240403	-24.03	40200	20231024	17.16	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40200	17.16	20231024	0.10	N	057050	5000	600 억	2076278	N	N	202	N	N
81	20240819	090531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	0	3	0.00	12461500	265	1.82	47550	47550	46800	61100	32900	47000	47024.53	35.31	-126	-165	48500	47750	47000	46250	45500	48125	46625	600	14100	5000	34780	50	1	12000000	5640	4.14	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40200	16.92	20231024	0.10	N	057050	5000	600 억	2075947	N	N	202	N	N
82	20240816	160526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	550	2	1.18	684791300	14590	98.00	46550	47750	46250	60300	32550	46450	46935.64	35.31	4110	5796	46950	46700	46200	45950	45450	46825	46075	600	13850	5000	34370	50	1	12000000	5640	4.14	0.27	12	0.12	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40200	16.92	20231024	0.10	N	057050	5000	600 억	2076073	N	N	202	N	N
83	20240816	150528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47050	600	2	1.29	645825200	13761	92.43	46550	47750	46250	60300	32550	46450	46931.56	35.30	3913	5440	46950	46700	46200	45950	45450	46825	46075	600	13850	5000	34370	50	1	12000000	5646	4.15	0.27	12	0.11	11350.00	176277.00	62000	20240403	-24.11	40200	20231024	17.04	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40200	17.04	20231024	0.10	N	057050	5000	600 억	2075876	N	N	0	N	N
84	20240816	140530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47350	900	2	1.94	587181000	12520	84.09	46550	47750	46250	60300	32550	46450	46899.44	35.31	4008	5388	46950	46700	46200	45950	45450	46825	46075	600	13850	5000	34370	50	1	12000000	5682	4.17	0.27	12	0.10	11350.00	176277.00	62000	20240403	-23.63	40200	20231024	17.79	62000	-23.63	20240403	40300	17.49	20240119	62000	-23.63	20240403	40200	17.79	20231024	0.10	N	057050	5000	600 억	2075971	N	N	0	N	N
85	20240816	130531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47200	750	2	1.61	488617250	10443	70.14	46550	47350	46250	60300	32550	46450	46788.97	35.30	3596	4652	46950	46700	46200	45950	45450	46825	46075	600	13850	5000	34370	50	1	12000000	5664	4.16	0.27	12	0.09	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40200	17.41	20231024	0.10	N	057050	5000	600 억	2075559	N	N	0	N	N
86	20240816	120529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47200	750	2	1.61	437678450	9364	62.90	46550	47300	46250	60300	32550	46450	46740.54	35.29	3187	4212	46950	46700	46200	45950	45450	46825	46075	600	13850	5000	34370	50	1	12000000	5664	4.16	0.27	12	0.08	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40200	17.41	20231024	0.10	N	057050	5000	600 억	2075150	N	N	0	N	N
87	20240816	110531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46900	450	2	0.97	324411200	6960	46.75	46550	46900	46250	60300	32550	46450	46610.80	35.27	2120	2816	46950	46700	46200	45950	45450	46825	46075	600	13850	5000	34370	50	1	12000000	5628	4.13	0.27	12	0.06	11350.00	176277.00	62000	20240403	-24.35	40200	20231024	16.67	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40200	16.67	20231024	0.10	N	057050	5000	600 억	2074083	N	N	0	N	N
88	20240816	100527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46600	150	2	0.32	105847000	2275	15.28	46550	46800	46250	60300	32550	46450	46526.15	35.24	402	566	46950	46700	46200	45950	45450	46825	46075	600	13850	5000	34370	50	1	12000000	5592	4.11	0.26	12	0.02	11350.00	176277.00	62000	20240403	-24.84	40200	20231024	15.92	62000	-24.84	20240403	40300	15.63	20240119	62000	-24.84	20240403	40200	15.92	20231024	0.10	N	057050	5000	600 억	2072365	N	N	0	N	N
89	20240816	090529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46500	50	2	0.11	9288400	200	1.34	46550	46600	46250	60300	32550	46450	46442.00	35.24	34	-9	46950	46700	46200	45950	45450	46825	46075	600	13850	5000	34370	50	1	12000000	5580	4.10	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.00	40200	20231024	15.67	62000	-25.00	20240403	40300	15.38	20240119	62000	-25.00	20240403	40200	15.67	20231024	0.10	N	057050	5000	600 억	2071997	N	N	0	N	N
90	20240814	160530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46450	600	2	1.31	686284600	14888	135.06	46000	46450	45700	59600	32100	45850	46094.39	35.15	-7444	-332	46616	46232	45866	45482	45116	46050	45300	600	13750	5000	33920	50	1	12000000	5574	4.09	0.26	12	0.12	11350.00	176277.00	62000	20240403	-25.08	40200	20231024	15.55	62000	-25.08	20240403	40300	15.26	20240119	62000	-25.08	20240403	40200	15.55	20231024	0.10	N	057050	5000	600 억	2066544	N	N	3	N	N
91	20240814	150528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46200	350	2	0.76	198825750	4333	39.31	46000	46200	45700	59600	32100	45850	45886.40	35.26	-875	-397	46616	46232	45866	45482	45116	46050	45300	600	13750	5000	33920	50	1	12000000	5544	4.07	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.10	N	057050	5000	600 억	2073113	N	N	3	N	N
92	20240814	140534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45900	50	2	0.11	154993150	3381	30.67	46000	46000	45700	59600	32100	45850	45842.40	35.26	-499	-401	46616	46232	45866	45482	45116	46050	45300	600	13750	5000	33920	50	1	12000000	5508	4.04	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.97	40200	20231024	14.18	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40200	14.18	20231024	0.10	N	057050	5000	600 억	2073489	N	N	3	N	N
93	20240814	130531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45850	0	3	0.00	98505700	2149	19.50	46000	46000	45700	59600	32100	45850	45837.92	35.26	-737	-440	46616	46232	45866	45482	45116	46050	45300	600	13750	5000	33920	50	1	12000000	5502	4.04	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.05	40200	20231024	14.05	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40200	14.05	20231024	0.10	N	057050	5000	600 억	2073251	N	N	3	N	N
94	20240814	120528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45850	0	3	0.00	90941450	1984	18.00	46000	46000	45700	59600	32100	45850	45837.42	35.26	-739	-426	46616	46232	45866	45482	45116	46050	45300	600	13750	5000	33920	50	1	12000000	5502	4.04	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.05	40200	20231024	14.05	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40200	14.05	20231024	0.10	N	057050	5000	600 억	2073249	N	N	3	N	N
95	20240814	110525	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45900	50	2	0.11	67888800	1481	13.44	46000	46000	45700	59600	32100	45850	45839.84	35.26	-766	-383	46616	46232	45866	45482	45116	46050	45300	600	13750	5000	33920	50	1	12000000	5508	4.04	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.97	40200	20231024	14.18	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40200	14.18	20231024	0.10	N	057050	5000	600 억	2073222	N	N	3	N	N
96	20240814	100525	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45850	0	3	0.00	40040900	874	7.93	46000	46000	45700	59600	32100	45850	45813.39	35.26	-737	-325	46616	46232	45866	45482	45116	46050	45300	600	13750	5000	33920	50	1	12000000	5502	4.04	0.26	12	0.01	11350.00	176277.00	62000	20240403	-26.05	40200	20231024	14.05	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40200	14.05	20231024	0.10	N	057050	5000	600 억	2073251	N	N	3	N	N
97	20240814	090557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45800	-50	5	-0.11	9213850	201	1.82	46000	46000	45750	59600	32100	45850	45840.05	35.26	-486	-151	46616	46232	45866	45482	45116	46050	45300	600	13750	5000	33920	50	1	12000000	5496	4.04	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.13	40200	20231024	13.93	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40200	13.93	20231024	0.10	N	057050	5000	600 억	2073502	N	N	3	N	N
98	20240813	160520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45850	-100	5	-0.22	504175950	11022	185.09	46250	46250	45500	59700	32200	45950	45742.64	35.27	-3046	-3661	46416	46182	46016	45782	45616	46100	45700	600	13750	5000	34000	50	1	12000000	5502	4.04	0.26	12	0.09	11350.00	176277.00	62000	20240403	-26.05	40200	20231024	14.05	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40200	14.05	20231024	0.11	N	057050	5000	600 억	2073988	N	N	3	N	N
99	20240813	150523	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45800	-150	5	-0.33	484193350	10586	177.77	46250	46250	45500	59700	32200	45950	45739.03	35.28	-2547	-3510	46416	46182	46016	45782	45616	46100	45700	600	13750	5000	34000	50	1	12000000	5496	4.04	0.26	12	0.09	11350.00	176277.00	62000	20240403	-26.13	40200	20231024	13.93	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40200	13.93	20231024	0.11	N	057050	5000	600 억	2074487	N	N	4	N	N
100	20240813	140525	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45650	-300	5	-0.65	397909950	8701	146.11	46250	46250	45500	59700	32200	45950	45731.52	35.30	-1261	-2209	46416	46182	46016	45782	45616	46100	45700	600	13750	5000	34000	50	1	12000000	5478	4.02	0.26	12	0.07	11350.00	176277.00	62000	20240403	-26.37	40200	20231024	13.56	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40200	13.56	20231024	0.11	N	057050	5000	600 억	2075773	N	N	4	N	N
101	20240813	130525	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45750	-200	5	-0.44	309988500	6775	113.77	46250	46250	45500	59700	32200	45950	45754.76	35.31	-716	-1618	46416	46182	46016	45782	45616	46100	45700	600	13750	5000	34000	50	1	12000000	5490	4.03	0.26	12	0.06	11350.00	176277.00	62000	20240403	-26.21	40200	20231024	13.81	62000	-26.21	20240403	40300	13.52	20240119	62000	-26.21	20240403	40200	13.81	20231024	0.11	N	057050	5000	600 억	2076318	N	N	4	N	N
102	20240813	120521	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45700	-250	5	-0.54	257476450	5627	94.49	46250	46250	45500	59700	32200	45950	45757.32	35.31	-936	-1438	46416	46182	46016	45782	45616	46100	45700	600	13750	5000	34000	50	1	12000000	5484	4.03	0.26	12	0.05	11350.00	176277.00	62000	20240403	-26.29	40200	20231024	13.68	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40200	13.68	20231024	0.11	N	057050	5000	600 억	2076098	N	N	4	N	N
103	20240813	110520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45600	-350	5	-0.76	230219650	5030	84.47	46250	46250	45500	59700	32200	45950	45769.31	35.31	-819	-1025	46416	46182	46016	45782	45616	46100	45700	600	13750	5000	34000	50	1	12000000	5472	4.02	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.45	40200	20231024	13.43	62000	-26.45	20240403	40300	13.15	20240119	62000	-26.45	20240403	40200	13.43	20231024	0.11	N	057050	5000	600 억	2076215	N	N	4	N	N
104	20240813	100520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45650	-300	5	-0.65	197899750	4322	72.58	46250	46250	45500	59700	32200	45950	45788.93	35.31	-703	-616	46416	46182	46016	45782	45616	46100	45700	600	13750	5000	34000	50	1	12000000	5478	4.02	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.37	40200	20231024	13.56	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40200	13.56	20231024	0.11	N	057050	5000	600 억	2076331	N	N	4	N	N
105	20240813	090524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46200	250	2	0.54	12733950	277	4.65	46250	46250	45800	59700	32200	45950	45970.94	35.32	-181	-214	46416	46182	46016	45782	45616	46100	45700	600	13750	5000	34000	50	1	12000000	5544	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.11	N	057050	5000	600 억	2076853	N	N	4	N	N
106	20240812	160518	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45950	-150	5	-0.33	274159250	5954	51.59	46200	46250	45850	59900	32300	46100	46046.23	35.32	-1224	-3078	46733	46416	46133	45816	45533	46575	45975	600	13800	5000	34110	50	1	12000000	5514	4.05	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.89	40200	20231024	14.30	62000	-25.89	20240403	40300	14.02	20240119	62000	-25.89	20240403	40200	14.30	20231024	0.11	N	057050	5000	600 억	2077034	N	N	4	N	N
107	20240812	150520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46000	-100	5	-0.22	244931400	5318	46.08	46200	46250	45850	59900	32300	46100	46057.05	35.32	-1171	-3001	46733	46416	46133	45816	45533	46575	45975	600	13800	5000	34110	50	1	12000000	5520	4.05	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.81	40200	20231024	14.43	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40200	14.43	20231024	0.11	N	057050	5000	600 억	2077087	N	N	3	N	N
108	20240812	140519	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45900	-200	5	-0.43	224515400	4874	42.23	46200	46250	45850	59900	32300	46100	46063.89	35.33	-1065	-2610	46733	46416	46133	45816	45533	46575	45975	600	13800	5000	34110	50	1	12000000	5508	4.04	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.97	40200	20231024	14.18	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40200	14.18	20231024	0.11	N	057050	5000	600 억	2077193	N	N	3	N	N
109	20240812	130515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46000	-100	5	-0.22	167578800	3634	31.49	46200	46250	45950	59900	32300	46100	46114.14	35.33	-1073	-2237	46733	46416	46133	45816	45533	46575	45975	600	13800	5000	34110	50	1	12000000	5520	4.05	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.81	40200	20231024	14.43	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40200	14.43	20231024	0.11	N	057050	5000	600 억	2077185	N	N	3	N	N
110	20240812	120515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46100	0	3	0.00	117666100	2550	22.10	46200	46250	45950	59900	32300	46100	46143.57	35.33	-939	-1697	46733	46416	46133	45816	45533	46575	45975	600	13800	5000	34110	50	1	12000000	5532	4.06	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.65	40200	20231024	14.68	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40200	14.68	20231024	0.11	N	057050	5000	600 억	2077319	N	N	3	N	N
111	20240812	110516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46150	50	2	0.11	86324700	1871	16.21	46200	46250	45950	59900	32300	46100	46138.27	35.33	-770	-1312	46733	46416	46133	45816	45533	46575	45975	600	13800	5000	34110	50	1	12000000	5538	4.07	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.11	N	057050	5000	600 억	2077488	N	N	3	N	N
112	20240812	100512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46150	50	2	0.11	51164250	1109	9.61	46200	46250	45950	59900	32300	46100	46135.48	35.34	-493	-742	46733	46416	46133	45816	45533	46575	45975	600	13800	5000	34110	50	1	12000000	5538	4.07	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.11	N	057050	5000	600 억	2077765	N	N	3	N	N
113	20240812	090511	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46100	0	3	0.00	14804700	321	2.78	46200	46250	45950	59900	32300	46100	46120.56	35.34	-246	-242	46733	46416	46133	45816	45533	46575	45975	600	13800	5000	34110	50	1	12000000	5532	4.06	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.65	40200	20231024	14.68	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40200	14.68	20231024	0.11	N	057050	5000	600 억	2078012	N	N	3	N	N
114	20240809	160511	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46100	250	2	0.55	532776300	11540	86.13	46000	46450	45850	59600	32100	45850	46167.85	35.34	-2619	-3033	46550	46200	45750	45400	44950	46250	45450	600	13750	5000	33920	50	1	12000000	5532	4.06	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.65	40200	20231024	14.68	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40200	14.68	20231024	0.12	N	057050	5000	600 억	2078219	N	N	3	N	N
115	20240809	150522	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45950	100	2	0.22	467312350	10115	75.49	46000	46450	45950	59600	32100	45850	46199.94	35.35	-2418	-2934	46550	46200	45750	45400	44950	46250	45450	600	13750	5000	33920	50	1	12000000	5514	4.05	0.26	12	0.08	11350.00	176277.00	62000	20240403	-25.89	40200	20231024	14.30	62000	-25.89	20240403	40300	14.02	20240119	62000	-25.89	20240403	40200	14.30	20231024	0.12	N	057050	5000	600 억	2078420	N	N	11	N	N
116	20240809	140520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46050	200	2	0.44	405200250	8766	65.42	46000	46450	46000	59600	32100	45850	46224.08	35.35	-2316	-2571	46550	46200	45750	45400	44950	46250	45450	600	13750	5000	33920	50	1	12000000	5526	4.06	0.26	12	0.07	11350.00	176277.00	62000	20240403	-25.73	40200	20231024	14.55	62000	-25.73	20240403	40300	14.27	20240119	62000	-25.73	20240403	40200	14.55	20231024	0.12	N	057050	5000	600 억	2078522	N	N	11	N	N
117	20240809	130521	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46150	300	2	0.65	338873350	7330	54.71	46000	46450	46000	59600	32100	45850	46231.02	35.36	-1921	-1990	46550	46200	45750	45400	44950	46250	45450	600	13750	5000	33920	50	1	12000000	5538	4.07	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.12	N	057050	5000	600 억	2078917	N	N	11	N	N
118	20240809	120520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46200	350	2	0.76	296438600	6411	47.85	46000	46450	46000	59600	32100	45850	46239.06	35.36	-1707	-1515	46550	46200	45750	45400	44950	46250	45450	600	13750	5000	33920	50	1	12000000	5544	4.07	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.12	N	057050	5000	600 억	2079131	N	N	11	N	N
119	20240809	110513	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46250	400	2	0.87	251746850	5444	40.63	46000	46450	46000	59600	32100	45850	46242.99	35.37	-1296	-1099	46550	46200	45750	45400	44950	46250	45450	600	13750	5000	33920	50	1	12000000	5550	4.07	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.12	N	057050	5000	600 억	2079542	N	N	11	N	N
120	20240809	100522	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46350	500	2	1.09	134050250	2901	21.65	46000	46350	46000	59600	32100	45850	46208.29	35.38	-503	-478	46550	46200	45750	45400	44950	46250	45450	600	13750	5000	33920	50	1	12000000	5562	4.08	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.24	40200	20231024	15.30	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40200	15.30	20231024	0.12	N	057050	5000	600 억	2080335	N	N	11	N	N
121	20240809	090514	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46250	400	2	0.87	2811250	61	0.46	46000	46250	46000	59600	32100	45850	46086.07	35.39	-8	-18	46550	46200	45750	45400	44950	46250	45450	600	13750	5000	33920	50	1	12000000	5550	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.12	N	057050	5000	600 억	2080830	N	N	11	N	N
122	20240808	160508	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45850	-250	5	-0.54	613583550	13399	79.73	45850	46100	45300	59900	32300	46100	45793.17	35.39	-2586	3985	46900	46500	46100	45700	45300	46700	45900	600	13800	5000	34110	50	1	12000000	5502	4.04	0.26	12	0.11	11350.00	176277.00	62000	20240403	-26.05	40200	20231024	14.05	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40200	14.05	20231024	0.12	N	057050	5000	600 억	2080644	N	N	11	N	N
123	20240808	150513	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45950	-150	5	-0.33	569490650	12437	74.00	45850	46100	45300	59900	32300	46100	45789.96	35.39	-2192	3858	46900	46500	46100	45700	45300	46700	45900	600	13800	5000	34110	50	1	12000000	5514	4.05	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.89	40200	20231024	14.30	62000	-25.89	20240403	40300	14.02	20240119	62000	-25.89	20240403	40200	14.30	20231024	0.12	N	057050	5000	600 억	2081038	N	N	0	N	N
124	20240808	140515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46050	-50	5	-0.11	484239950	10583	62.97	45850	46100	45300	59900	32300	46100	45756.30	35.40	-1509	3215	46900	46500	46100	45700	45300	46700	45900	600	13800	5000	34110	50	1	12000000	5526	4.06	0.26	12	0.09	11350.00	176277.00	62000	20240403	-25.73	40200	20231024	14.55	62000	-25.73	20240403	40300	14.27	20240119	62000	-25.73	20240403	40200	14.55	20231024	0.12	N	057050	5000	600 억	2081721	N	N	0	N	N
125	20240808	130516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45850	-250	5	-0.54	411583450	9002	53.56	45850	46100	45300	59900	32300	46100	45721.21	35.41	-944	2613	46900	46500	46100	45700	45300	46700	45900	600	13800	5000	34110	50	1	12000000	5502	4.04	0.26	12	0.08	11350.00	176277.00	62000	20240403	-26.05	40200	20231024	14.05	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40200	14.05	20231024	0.12	N	057050	5000	600 억	2082286	N	N	0	N	N
126	20240808	120520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46000	-100	5	-0.22	316765800	6943	41.31	45850	46050	45300	59900	32300	46100	45623.56	35.41	-911	1435	46900	46500	46100	45700	45300	46700	45900	600	13800	5000	34110	50	1	12000000	5520	4.05	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.81	40200	20231024	14.43	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40200	14.43	20231024	0.12	N	057050	5000	600 억	2082319	N	N	0	N	N
127	20240808	110516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45750	-350	5	-0.76	212749900	4676	27.82	45850	45850	45300	59900	32300	46100	45497.88	35.42	-398	645	46900	46500	46100	45700	45300	46700	45900	600	13800	5000	34110	50	1	12000000	5490	4.03	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.21	40200	20231024	13.81	62000	-26.21	20240403	40300	13.52	20240119	62000	-26.21	20240403	40200	13.81	20231024	0.12	N	057050	5000	600 억	2082832	N	N	0	N	N
128	20240808	100512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45400	-700	5	-1.52	143914700	3164	18.83	45850	45850	45300	59900	32300	46100	45484.47	35.43	-31	250	46900	46500	46100	45700	45300	46700	45900	600	13800	5000	34110	50	1	12000000	5448	4.00	0.26	12	0.03	11350.00	176277.00	62000	20240403	-26.77	40200	20231024	12.94	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40200	12.94	20231024	0.12	N	057050	5000	600 억	2083199	N	N	0	N	N
129	20240808	090510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45600	-500	5	-1.08	13289650	290	1.73	45850	45850	45600	59900	32300	46100	45823.52	35.42	-277	-90	46900	46500	46100	45700	45300	46700	45900	600	13800	5000	34110	50	1	12000000	5472	4.02	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.45	40200	20231024	13.43	62000	-26.45	20240403	40300	13.15	20240119	62000	-26.45	20240403	40200	13.43	20231024	0.12	N	057050	5000	600 억	2082953	N	N	0	N	N
130	20240807	160503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46100	400	2	0.88	774147400	16741	71.45	45700	46500	45700	59400	32000	45700	46242.60	35.43	-3740	-5476	47366	46532	45866	45032	44366	46200	44700	600	13700	5000	33810	50	1	12000000	5532	4.06	0.26	12	0.14	11350.00	176277.00	62000	20240403	-25.65	40200	20231024	14.68	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40200	14.68	20231024	0.11	N	057050	5000	600 억	2083230	N	N	5	N	N
131	20240807	150510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46200	500	2	1.09	744138750	16091	68.67	45700	46500	45700	59400	32000	45700	46245.65	35.44	-3390	-5044	47366	46532	45866	45032	44366	46200	44700	600	13700	5000	33810	50	1	12000000	5544	4.07	0.26	12	0.13	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.11	N	057050	5000	600 억	2083580	N	N	5	N	N
132	20240807	140514	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46200	500	2	1.09	667522350	14435	61.61	45700	46500	45700	59400	32000	45700	46243.32	35.45	-2661	-4102	47366	46532	45866	45032	44366	46200	44700	600	13700	5000	33810	50	1	12000000	5544	4.07	0.26	12	0.12	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.11	N	057050	5000	600 억	2084309	N	N	5	N	N
133	20240807	130510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46200	500	2	1.09	533464450	11536	49.23	45700	46500	45700	59400	32000	45700	46243.45	35.47	-1161	-2236	47366	46532	45866	45032	44366	46200	44700	600	13700	5000	33810	50	1	12000000	5544	4.07	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.11	N	057050	5000	600 억	2085809	N	N	5	N	N
134	20240807	120512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46200	500	2	1.09	414208500	8954	38.21	45700	46500	45700	59400	32000	45700	46259.60	35.48	-575	-1016	47366	46532	45866	45032	44366	46200	44700	600	13700	5000	33810	50	1	12000000	5544	4.07	0.26	12	0.07	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.11	N	057050	5000	600 억	2086395	N	N	5	N	N
135	20240807	110511	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46350	650	2	1.42	321998600	6962	29.71	45700	46500	45700	59400	32000	45700	46250.88	35.49	-94	-77	47366	46532	45866	45032	44366	46200	44700	600	13700	5000	33810	50	1	12000000	5562	4.08	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.24	40200	20231024	15.30	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40200	15.30	20231024	0.11	N	057050	5000	600 억	2086876	N	N	5	N	N
136	20240807	100506	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46400	700	2	1.53	182335450	3947	16.85	45700	46500	45700	59400	32000	45700	46195.96	35.50	209	164	47366	46532	45866	45032	44366	46200	44700	600	13700	5000	33810	50	1	12000000	5568	4.09	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.16	40200	20231024	15.42	62000	-25.16	20240403	40300	15.14	20240119	62000	-25.16	20240403	40200	15.42	20231024	0.11	N	057050	5000	600 억	2087179	N	N	5	N	N
137	20240807	090506	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46100	400	2	0.88	20477200	445	1.90	45700	46200	45700	59400	32000	45700	46016.18	35.50	160	158	47366	46532	45866	45032	44366	46200	44700	600	13700	5000	33810	50	1	12000000	5532	4.06	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.65	40200	20231024	14.68	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40200	14.68	20231024	0.11	N	057050	5000	600 억	2087130	N	N	5	N	N
138	20240806	160501	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45700	0	3	0.00	1071490700	23318	102.81	46050	46700	45200	59400	32000	45700	45951.43	35.49	-5195	-5329	49633	47666	46283	44316	42933	46975	43625	600	13700	5000	33810	50	1	12000000	5484	4.03	0.26	12	0.19	11350.00	176277.00	62000	20240403	-26.29	40200	20231024	13.68	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40200	13.68	20231024	0.11	N	057050	5000	600 억	2086970	N	N	5	N	N
139	20240806	150509	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45900	200	2	0.44	1020794700	22211	97.93	46050	46700	45200	59400	32000	45700	45959.19	35.51	-4408	-4650	49633	47666	46283	44316	42933	46975	43625	600	13700	5000	33810	50	1	12000000	5508	4.04	0.26	12	0.19	11350.00	176277.00	62000	20240403	-25.97	40200	20231024	14.18	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40200	14.18	20231024	0.11	N	057050	5000	600 억	2087757	N	N	22	N	N
140	20240806	140507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45750	50	2	0.11	922670350	20071	88.49	46050	46700	45200	59400	32000	45700	45970.58	35.52	-3430	-3797	49633	47666	46283	44316	42933	46975	43625	600	13700	5000	33810	50	1	12000000	5490	4.03	0.26	12	0.17	11350.00	176277.00	62000	20240403	-26.21	40200	20231024	13.81	62000	-26.21	20240403	40300	13.52	20240119	62000	-26.21	20240403	40200	13.81	20231024	0.11	N	057050	5000	600 억	2088735	N	N	22	N	N
141	20240806	130505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45800	100	2	0.22	790042950	17181	75.75	46050	46700	45200	59400	32000	45700	45983.84	35.54	-2474	-2773	49633	47666	46283	44316	42933	46975	43625	600	13700	5000	33810	50	1	12000000	5496	4.04	0.26	12	0.14	11350.00	176277.00	62000	20240403	-26.13	40200	20231024	13.93	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40200	13.93	20231024	0.11	N	057050	5000	600 억	2089691	N	N	22	N	N
142	20240806	120509	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45550	-150	5	-0.33	685139250	14882	65.61	46050	46700	45200	59400	32000	45700	46038.55	35.53	-2838	-2804	49633	47666	46283	44316	42933	46975	43625	600	13700	5000	33810	50	1	12000000	5466	4.01	0.26	12	0.12	11350.00	176277.00	62000	20240403	-26.53	40200	20231024	13.31	62000	-26.53	20240403	40300	13.03	20240119	62000	-26.53	20240403	40200	13.31	20231024	0.11	N	057050	5000	600 억	2089327	N	N	22	N	N
143	20240806	110504	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45850	150	2	0.33	536945400	11634	51.29	46050	46700	45300	59400	32000	45700	46153.86	35.56	-1423	-1157	49633	47666	46283	44316	42933	46975	43625	600	13700	5000	33810	50	1	12000000	5502	4.04	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.05	40200	20231024	14.05	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40200	14.05	20231024	0.11	N	057050	5000	600 억	2090742	N	N	22	N	N
144	20240806	100501	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46250	550	2	1.20	192293350	4167	18.37	46050	46300	45850	59400	32000	45700	46148.76	35.57	-925	-1003	49633	47666	46283	44316	42933	46975	43625	600	13700	5000	33810	50	1	12000000	5550	4.07	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.11	N	057050	5000	600 억	2091240	N	N	22	N	N
145	20240806	090504	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46150	450	2	0.98	67575200	1463	6.45	46050	46300	45900	59400	32000	45700	46195.91	35.60	868	314	49633	47666	46283	44316	42933	46975	43625	600	13700	5000	33810	50	1	12000000	5538	4.07	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.11	N	057050	5000	600 억	2093033	N	N	22	N	N
146	20240805	160456	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45700	-2600	5	-5.38	1047503150	22631	178.89	48250	48250	44900	62700	33850	48300	46286.26	35.58	-4507	-4944	49366	48832	48566	48032	47766	48700	47900	600	14400	5000	35740	50	1	12000000	5484	4.03	0.26	12	0.19	11350.00	176277.00	62000	20240403	-26.29	40200	20231024	13.68	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40200	13.68	20231024	0.12	N	057050	5000	600 억	2092165	N	N	21	N	N
147	20240805	150503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45600	-2700	5	-5.59	1018394000	21992	173.84	48250	48250	44900	62700	33850	48300	46307.48	35.59	-4148	-4499	49366	48832	48566	48032	47766	48700	47900	600	14400	5000	35740	50	1	12000000	5472	4.02	0.26	12	0.18	11350.00	176277.00	62000	20240403	-26.45	40200	20231024	13.43	62000	-26.45	20240403	40300	13.15	20240119	62000	-26.45	20240403	40200	13.43	20231024	0.12	N	057050	5000	600 억	2092524	N	N	105	N	N
148	20240805	140505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45650	-2650	5	-5.49	769686100	16510	130.50	48250	48250	45500	62700	33850	48300	46619.39	35.60	-3382	-3872	49366	48832	48566	48032	47766	48700	47900	600	14400	5000	35740	50	1	12000000	5478	4.02	0.26	12	0.14	11350.00	176277.00	62000	20240403	-26.37	40200	20231024	13.56	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40200	13.56	20231024	0.12	N	057050	5000	600 억	2093290	N	N	105	N	N
149	20240805	130502	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46300	-2000	5	-4.14	567637600	12110	95.72	48250	48250	46200	62700	33850	48300	46873.46	35.61	-2575	-3039	49366	48832	48566	48032	47766	48700	47900	600	14400	5000	35740	50	1	12000000	5556	4.08	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.32	40200	20231024	15.17	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40200	15.17	20231024	0.12	N	057050	5000	600 억	2094097	N	N	105	N	N
150	20240805	120459	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46850	-1450	5	-3.00	415060550	8839	69.87	48250	48250	46600	62700	33850	48300	46957.86	35.63	-1461	-1847	49366	48832	48566	48032	47766	48700	47900	600	14400	5000	35740	50	1	12000000	5622	4.13	0.27	12	0.07	11350.00	176277.00	62000	20240403	-24.44	40200	20231024	16.54	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40200	16.54	20231024	0.12	N	057050	5000	600 억	2095211	N	N	105	N	N
151	20240805	110503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	-1300	5	-2.69	344255200	7329	57.93	48250	48250	46600	62700	33850	48300	46971.65	35.64	-1249	-1464	49366	48832	48566	48032	47766	48700	47900	600	14400	5000	35740	50	1	12000000	5640	4.14	0.27	12	0.06	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40200	16.92	20231024	0.12	N	057050	5000	600 억	2095423	N	N	105	N	N
152	20240805	100459	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46900	-1400	5	-2.90	250707950	5331	42.14	48250	48250	46700	62700	33850	48300	47028.32	35.64	-947	-1002	49366	48832	48566	48032	47766	48700	47900	600	14400	5000	35740	50	1	12000000	5628	4.13	0.27	12	0.04	11350.00	176277.00	62000	20240403	-24.35	40200	20231024	16.67	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40200	16.67	20231024	0.12	N	057050	5000	600 억	2095725	N	N	105	N	N
153	20240805	090457	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	-700	5	-1.45	16928600	353	2.79	48250	48250	47600	62700	33850	48300	47956.37	35.66	-100	-100	49366	48832	48566	48032	47766	48700	47900	600	14400	5000	35740	50	1	12000000	5712	4.19	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.23	40200	20231024	18.41	62000	-23.23	20240403	40300	18.11	20240119	62000	-23.23	20240403	40200	18.41	20231024	0.12	N	057050	5000	600 억	2096572	N	N	105	N	N
154	20240802	160452	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48300	-1000	5	-2.03	615242000	12651	47.13	49000	49100	48300	64000	34550	49300	48631.83	35.66	2389	-3933	50633	49966	48983	48316	47333	50300	48650	600	14700	5000	36480	50	1	12000000	5796	4.26	0.27	12	0.11	11350.00	176277.00	62000	20240403	-22.10	40200	20231024	20.15	62000	-22.10	20240403	40300	19.85	20240119	62000	-22.10	20240403	40200	20.15	20231024	0.12	N	057050	5000	600 억	2096571	N	N	105	N	N
155	20240802	150450	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48450	-850	5	-1.72	575773800	11837	44.10	49000	49100	48300	64000	34550	49300	48641.81	35.66	2602	-3676	50633	49966	48983	48316	47333	50300	48650	600	14700	5000	36480	50	1	12000000	5814	4.27	0.27	12	0.10	11350.00	176277.00	62000	20240403	-21.85	40200	20231024	20.52	62000	-21.85	20240403	40300	20.22	20240119	62000	-21.85	20240403	40200	20.52	20231024	0.12	N	057050	5000	600 억	2096784	N	N	813	N	N
156	20240802	140455	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48750	-550	5	-1.12	513441450	10555	39.32	49000	49100	48300	64000	34550	49300	48644.32	35.66	2357	-3006	50633	49966	48983	48316	47333	50300	48650	600	14700	5000	36480	50	1	12000000	5850	4.30	0.28	12	0.09	11350.00	176277.00	62000	20240403	-21.37	40200	20231024	21.27	62000	-21.37	20240403	40300	20.97	20240119	62000	-21.37	20240403	40200	21.27	20231024	0.12	N	057050	5000	600 억	2096539	N	N	813	N	N
157	20240802	130453	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48450	-850	5	-1.72	390830950	8044	29.97	49000	49100	48300	64000	34550	49300	48586.55	35.65	2032	-2426	50633	49966	48983	48316	47333	50300	48650	600	14700	5000	36480	50	1	12000000	5814	4.27	0.27	12	0.07	11350.00	176277.00	62000	20240403	-21.85	40200	20231024	20.52	62000	-21.85	20240403	40300	20.22	20240119	62000	-21.85	20240403	40200	20.52	20231024	0.12	N	057050	5000	600 억	2096214	N	N	813	N	N
158	20240802	120454	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48350	-950	5	-1.93	312727550	6431	23.96	49000	49100	48350	64000	34550	49300	48628.03	35.64	1187	-1788	50633	49966	48983	48316	47333	50300	48650	600	14700	5000	36480	50	1	12000000	5802	4.26	0.27	12	0.05	11350.00	176277.00	62000	20240403	-22.02	40200	20231024	20.27	62000	-22.02	20240403	40300	19.98	20240119	62000	-22.02	20240403	40200	20.27	20231024	0.12	N	057050	5000	600 억	2095369	N	N	813	N	N
159	20240802	110454	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48850	-450	5	-0.91	234765650	4825	17.98	49000	49100	48350	64000	34550	49300	48655.96	35.62	380	-1179	50633	49966	48983	48316	47333	50300	48650	600	14700	5000	36480	50	1	12000000	5862	4.30	0.28	12	0.04	11350.00	176277.00	62000	20240403	-21.21	40200	20231024	21.52	62000	-21.21	20240403	40300	21.22	20240119	62000	-21.21	20240403	40200	21.52	20231024	0.12	N	057050	5000	600 억	2094562	N	N	813	N	N
160	20240802	100450	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48500	-800	5	-1.62	117079400	2409	8.98	49000	49000	48350	64000	34550	49300	48600.54	35.62	63	-625	50633	49966	48983	48316	47333	50300	48650	600	14700	5000	36480	50	1	12000000	5820	4.27	0.28	12	0.02	11350.00	176277.00	62000	20240403	-21.77	40200	20231024	20.65	62000	-21.77	20240403	40300	20.35	20240119	62000	-21.77	20240403	40200	20.65	20231024	0.12	N	057050	5000	600 억	2094245	N	N	813	N	N
161	20240802	090456	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48850	-450	5	-0.91	6564500	134	0.50	49000	49000	48800	64000	34550	49300	48986.47	35.61	-29	-47	50633	49966	48983	48316	47333	50300	48650	600	14700	5000	36480	50	1	12000000	5862	4.30	0.28	12	0.00	11350.00	176277.00	62000	20240403	-21.21	40200	20231024	21.52	62000	-21.21	20240403	40300	21.22	20240119	62000	-21.21	20240403	40200	21.52	20231024	0.12	N	057050	5000	600 억	2094153	N	N	813	N	N
162	20240801	160450	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49300	500	2	1.02	1317294150	26841	112.79	48800	49650	48000	63400	34200	48800	49077.69	35.62	6049	-1794	50566	49682	48416	47532	46266	50125	47975	600	14600	5000	36110	50	1	12000000	5916	4.34	0.28	12	0.22	11350.00	176277.00	62000	20240403	-20.48	40100	20230726	22.94	62000	-20.48	20240403	40300	22.33	20240119	62000	-20.48	20240403	40200	22.64	20231024	0.12	N	057050	5000	600 억	2094182	N	N	813	N	N
163	20240801	150503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49250	450	2	0.92	1237524900	25218	105.97	48800	49650	48000	63400	34200	48800	49073.08	35.61	5645	-2106	50566	49682	48416	47532	46266	50125	47975	600	14600	5000	36110	50	1	12000000	5910	4.34	0.28	12	0.21	11350.00	176277.00	62000	20240403	-20.56	40100	20230726	22.82	62000	-20.56	20240403	40300	22.21	20240119	62000	-20.56	20240403	40200	22.51	20231024	0.12	N	057050	5000	600 억	2093778	N	N	21	N	N
164	20240801	140459	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49550	750	2	1.54	1045912400	21333	89.65	48800	49650	48000	63400	34200	48800	49027.91	35.61	5575	-969	50566	49682	48416	47532	46266	50125	47975	600	14600	5000	36110	50	1	12000000	5946	4.37	0.28	12	0.18	11350.00	176277.00	62000	20240403	-20.08	40100	20230726	23.57	62000	-20.08	20240403	40300	22.95	20240119	62000	-20.08	20240403	40200	23.26	20231024	0.12	N	057050	5000	600 억	2093708	N	N	21	N	N
165	20240801	130452	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49550	750	2	1.54	830875000	16987	71.38	48800	49600	48000	63400	34200	48800	48912.40	35.60	4968	-338	50566	49682	48416	47532	46266	50125	47975	600	14600	5000	36110	50	1	12000000	5946	4.37	0.28	12	0.14	11350.00	176277.00	62000	20240403	-20.08	40100	20230726	23.57	62000	-20.08	20240403	40300	22.95	20240119	62000	-20.08	20240403	40200	23.26	20231024	0.12	N	057050	5000	600 억	2093101	N	N	21	N	N
166	20240801	120455	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49100	300	2	0.61	577274550	11849	49.79	48800	49150	48000	63400	34200	48800	48719.26	35.58	3778	-176	50566	49682	48416	47532	46266	50125	47975	600	14600	5000	36110	50	1	12000000	5892	4.33	0.28	12	0.10	11350.00	176277.00	62000	20240403	-20.81	40100	20230726	22.44	62000	-20.81	20240403	40300	21.84	20240119	62000	-20.81	20240403	40200	22.14	20231024	0.12	N	057050	5000	600 억	2091911	N	N	21	N	N
167	20240801	110456	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48850	50	2	0.10	399584550	8221	34.55	48800	49000	48000	63400	34200	48800	48605.35	35.55	1996	-48	50566	49682	48416	47532	46266	50125	47975	600	14600	5000	36110	50	1	12000000	5862	4.30	0.28	12	0.07	11350.00	176277.00	62000	20240403	-21.21	40100	20230726	21.82	62000	-21.21	20240403	40300	21.22	20240119	62000	-21.21	20240403	40200	21.52	20231024	0.12	N	057050	5000	600 억	2090129	N	N	21	N	N
168	20240801	100453	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48450	-350	5	-0.72	225796900	4662	19.59	48800	48850	48000	63400	34200	48800	48433.48	35.52	555	-638	50566	49682	48416	47532	46266	50125	47975	600	14600	5000	36110	50	1	12000000	5814	4.27	0.27	12	0.04	11350.00	176277.00	62000	20240403	-21.85	40100	20230726	20.82	62000	-21.85	20240403	40300	20.22	20240119	62000	-21.85	20240403	40200	20.52	20231024	0.12	N	057050	5000	600 억	2088688	N	N	21	N	N
169	20240801	090445	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48350	-450	5	-0.92	35050650	719	3.02	48800	48850	48300	63400	34200	48800	48749.17	35.51	-372	-320	50566	49682	48416	47532	46266	50125	47975	600	14600	5000	36110	50	1	12000000	5802	4.26	0.27	12	0.01	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	0.12	N	057050	5000	600 억	2087761	N	N	21	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History