KissMeData/057050/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

58 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	20240930	160555	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46600	-500	5	-1.06	1228292750	26244	96.95	47350	47350	46600	61200	33000	47100	46803.02	33.90	-9959	-3811	47566	47332	47016	46782	46466	47450	46900	600	14100	5000	34850	50	1	12000000	5592	4.11	0.26	12	0.22	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	0.15	N	057050	5000	600 억	1993252	N	N	427	N	N
3	20240930	150602	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46750	-350	5	-0.74	1120125950	23925	88.38	47350	47350	46650	61200	33000	47100	46818.16	33.91	-9271	-3770	47566	47332	47016	46782	46466	47450	46900	600	14100	5000	34850	50	1	12000000	5610	4.12	0.27	12	0.20	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.15	N	057050	5000	600 억	1993940	N	N	359	N	N
4	20240930	140601	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46850	-250	5	-0.53	846582400	18078	66.78	47350	47350	46650	61200	33000	47100	46829.35	33.97	-5808	-2247	47566	47332	47016	46782	46466	47450	46900	600	14100	5000	34850	50	1	12000000	5622	4.13	0.27	12	0.15	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	0.15	N	057050	5000	600 억	1997403	N	N	359	N	N
5	20240930	130601	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46700	-400	5	-0.85	528122300	11272	41.64	47350	47350	46650	61200	33000	47100	46852.47	34.00	-4181	-1878	47566	47332	47016	46782	46466	47450	46900	600	14100	5000	34850	50	1	12000000	5604	4.11	0.26	12	0.09	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40200	16.17	20231024	0.15	N	057050	5000	600 억	1999030	N	N	359	N	N
6	20240930	120557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46750	-350	5	-0.74	409216650	8726	32.23	47350	47350	46650	61200	33000	47100	46896.13	34.01	-3185	-1911	47566	47332	47016	46782	46466	47450	46900	600	14100	5000	34850	50	1	12000000	5610	4.12	0.27	12	0.07	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.15	N	057050	5000	600 억	2000026	N	N	359	N	N
7	20240930	110555	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-300	5	-0.64	269976600	5744	21.22	47350	47350	46750	61200	33000	47100	47001.41	34.04	-1903	-1083	47566	47332	47016	46782	46466	47450	46900	600	14100	5000	34850	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	0.15	N	057050	5000	600 억	2001308	N	N	359	N	N
8	20240930	100554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47050	-50	5	-0.11	163072450	3463	12.79	47350	47350	46900	61200	33000	47100	47089.92	34.05	-864	-474	47566	47332	47016	46782	46466	47450	46900	600	14100	5000	34850	50	1	12000000	5646	4.15	0.27	12	0.03	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	0.15	N	057050	5000	600 억	2002347	N	N	359	N	N
9	20240930	090534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47150	50	2	0.11	6416650	136	0.50	47350	47350	47150	61200	33000	47100	47184.35	34.08	506	-76	47566	47332	47016	46782	46466	47450	46900	600	14100	5000	34850	50	1	12000000	5658	4.15	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40200	17.29	20231024	0.15	N	057050	5000	600 억	2003717	N	N	359	N	N
10	20240927	160556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	100	2	0.21	1273524800	27070	92.33	47000	47250	46700	61100	32900	47000	47045.56	34.07	-2675	5933	47666	47332	46966	46632	46266	47500	46800	600	14100	5000	34780	50	1	12000000	5652	4.15	0.27	12	0.23	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	0.15	N	057050	5000	600 억	2003211	N	N	359	N	N
11	20240927	150600	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	100	2	0.21	1195383200	25412	86.68	47000	47250	46700	61100	32900	47000	47040.11	34.08	-2214	5543	47666	47332	46966	46632	46266	47500	46800	600	14100	5000	34780	50	1	12000000	5652	4.15	0.27	12	0.21	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	0.15	N	057050	5000	600 억	2003672	N	N	22	N	N
12	20240927	140604	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47200	200	2	0.43	1039906650	22112	75.42	47000	47250	46700	61100	32900	47000	47029.06	34.08	-1718	5132	47666	47332	46966	46632	46266	47500	46800	600	14100	5000	34780	50	1	12000000	5664	4.16	0.27	12	0.18	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	0.15	N	057050	5000	600 억	2004168	N	N	22	N	N
13	20240927	130600	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47200	200	2	0.43	791486100	16844	57.45	47000	47200	46700	61100	32900	47000	46989.20	34.09	-1625	2778	47666	47332	46966	46632	46266	47500	46800	600	14100	5000	34780	50	1	12000000	5664	4.16	0.27	12	0.14	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	0.15	N	057050	5000	600 억	2004261	N	N	22	N	N
14	20240927	120557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46850	-150	5	-0.32	551869650	11747	40.07	47000	47200	46700	61100	32900	47000	46979.62	34.09	-1608	1407	47666	47332	46966	46632	46266	47500	46800	600	14100	5000	34780	50	1	12000000	5622	4.13	0.27	12	0.10	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	0.15	N	057050	5000	600 억	2004278	N	N	22	N	N
15	20240927	110559	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47150	150	2	0.32	377768200	8044	27.44	47000	47200	46700	61100	32900	47000	46962.73	34.10	-984	1610	47666	47332	46966	46632	46266	47500	46800	600	14100	5000	34780	50	1	12000000	5658	4.15	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40200	17.29	20231024	0.15	N	057050	5000	600 억	2004902	N	N	22	N	N
16	20240927	100559	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46950	-50	5	-0.11	203335350	4337	14.79	47000	47000	46700	61100	32900	47000	46883.87	34.11	-461	938	47666	47332	46966	46632	46266	47500	46800	600	14100	5000	34780	50	1	12000000	5634	4.14	0.27	12	0.04	11350.00	176277.00	62000	20240403	-24.27	40200	20231024	16.79	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40200	16.79	20231024	0.15	N	057050	5000	600 억	2005425	N	N	22	N	N
17	20240927	090559	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-200	5	-0.43	25724950	550	1.88	47000	47000	46700	61100	32900	47000	46772.64	34.12	171	164	47666	47332	46966	46632	46266	47500	46800	600	14100	5000	34780	50	1	12000000	5616	4.12	0.27	12	0.00	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	0.15	N	057050	5000	600 억	2006057	N	N	22	N	N
18	20240926	160549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	100	2	0.21	1369670050	29297	110.25	46750	47300	46600	60900	32850	46900	46750.98	34.11	-9497	-5466	47333	47116	46933	46716	46533	47025	46625	600	14000	5000	34700	50	1	12000000	5640	4.14	0.27	12	0.24	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	0.14	N	057050	5000	600 억	2005949	N	N	22	N	N
19	20240926	150548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46750	-150	5	-0.32	1240271300	26536	99.86	46750	46900	46600	60900	32850	46900	46739.20	34.13	-8395	-5743	47333	47116	46933	46716	46533	47025	46625	600	14000	5000	34700	50	1	12000000	5610	4.12	0.27	12	0.22	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.14	N	057050	5000	600 억	2007051	N	N	26	N	N
20	20240926	140556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-100	5	-0.21	742892400	15890	59.80	46750	46900	46600	60900	32850	46900	46752.20	34.18	-5953	-5237	47333	47116	46933	46716	46533	47025	46625	600	14000	5000	34700	50	1	12000000	5616	4.12	0.27	12	0.13	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	0.14	N	057050	5000	600 억	2009493	N	N	26	N	N
21	20240926	130556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-100	5	-0.21	479055350	10251	38.58	46750	46900	46600	60900	32850	46900	46732.55	34.20	-4210	-4456	47333	47116	46933	46716	46533	47025	46625	600	14000	5000	34700	50	1	12000000	5616	4.12	0.27	12	0.09	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	0.14	N	057050	5000	600 억	2011236	N	N	26	N	N
22	20240926	120557	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46750	-150	5	-0.32	394044650	8434	31.74	46750	46900	46600	60900	32850	46900	46720.97	34.22	-3603	-3722	47333	47116	46933	46716	46533	47025	46625	600	14000	5000	34700	50	1	12000000	5610	4.12	0.27	12	0.07	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.14	N	057050	5000	600 억	2011843	N	N	26	N	N
23	20240926	110556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46650	-250	5	-0.53	273473050	5853	22.03	46750	46900	46600	60900	32850	46900	46723.57	34.23	-2429	-2485	47333	47116	46933	46716	46533	47025	46625	600	14000	5000	34700	50	1	12000000	5598	4.11	0.26	12	0.05	11350.00	176277.00	62000	20240403	-24.76	40200	20231024	16.04	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40200	16.04	20231024	0.14	N	057050	5000	600 억	2013017	N	N	26	N	N
24	20240926	100556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-100	5	-0.21	113713600	2432	9.15	46750	46900	46650	60900	32850	46900	46757.24	34.26	-1104	-1165	47333	47116	46933	46716	46533	47025	46625	600	14000	5000	34700	50	1	12000000	5616	4.12	0.27	12	0.02	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	0.14	N	057050	5000	600 억	2014342	N	N	26	N	N
25	20240926	090553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46700	-200	5	-0.43	10556400	226	0.85	46750	46750	46650	60900	32850	46900	46709.73	34.27	-89	-156	47333	47116	46933	46716	46533	47025	46625	600	14000	5000	34700	50	1	12000000	5604	4.11	0.26	12	0.00	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40200	16.17	20231024	0.14	N	057050	5000	600 억	2015357	N	N	26	N	N
26	20240925	160549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46900	-100	5	-0.21	1248031200	26573	68.34	47000	47150	46750	61100	32900	47000	46966.15	34.28	-325	66	47700	47350	46750	46400	45800	47525	46575	600	14100	5000	34780	50	1	12000000	5628	4.13	0.27	12	0.22	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	0.14	N	057050	5000	600 억	2015400	N	N	26	N	N
27	20240925	150554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46900	-100	5	-0.21	1219786150	25971	66.80	47000	47150	46750	61100	32900	47000	46967.24	34.27	-390	85	47700	47350	46750	46400	45800	47525	46575	600	14100	5000	34780	50	1	12000000	5628	4.13	0.27	12	0.22	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	0.14	N	057050	5000	600 억	2015335	N	N	112	N	N
28	20240925	140555	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46950	-50	5	-0.11	1084277900	23084	59.37	47000	47150	46750	61100	32900	47000	46970.97	34.26	-1291	481	47700	47350	46750	46400	45800	47525	46575	600	14100	5000	34780	50	1	12000000	5634	4.14	0.27	12	0.19	11350.00	176277.00	62000	20240403	-24.27	40200	20231024	16.79	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40200	16.79	20231024	0.14	N	057050	5000	600 억	2014434	N	N	112	N	N
29	20240925	130554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	0	3	0.00	813435700	17317	44.54	47000	47150	46750	61100	32900	47000	46973.25	34.30	1255	957	47700	47350	46750	46400	45800	47525	46575	600	14100	5000	34780	50	1	12000000	5640	4.14	0.27	12	0.14	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	0.14	N	057050	5000	600 억	2016980	N	N	112	N	N
30	20240925	120553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47050	50	2	0.11	670296850	14271	36.70	47000	47150	46750	61100	32900	47000	46969.16	34.29	441	819	47700	47350	46750	46400	45800	47525	46575	600	14100	5000	34780	50	1	12000000	5646	4.15	0.27	12	0.12	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	0.14	N	057050	5000	600 억	2016166	N	N	112	N	N
31	20240925	110551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	0	3	0.00	555747650	11835	30.44	47000	47150	46750	61100	32900	47000	46957.98	34.29	484	1439	47700	47350	46750	46400	45800	47525	46575	600	14100	5000	34780	50	1	12000000	5640	4.14	0.27	12	0.10	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	0.14	N	057050	5000	600 억	2016209	N	N	112	N	N
32	20240925	100553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	0	3	0.00	285278650	6084	15.65	47000	47100	46750	61100	32900	47000	46889.98	34.30	849	1227	47700	47350	46750	46400	45800	47525	46575	600	14100	5000	34780	50	1	12000000	5640	4.14	0.27	12	0.05	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	0.14	N	057050	5000	600 억	2016574	N	N	112	N	N
33	20240925	090553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46850	-150	5	-0.32	39726900	847	2.18	47000	47100	46750	61100	32900	47000	46903.07	34.28	-3	104	47700	47350	46750	46400	45800	47525	46575	600	14100	5000	34780	50	1	12000000	5622	4.13	0.27	12	0.01	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	0.14	N	057050	5000	600 억	2015722	N	N	112	N	N
34	20240924	160549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	-100	5	-0.21	1809304150	38881	221.37	46750	47100	46150	61200	33000	47100	46534.40	34.28	-6005	-1830	47533	47316	46883	46666	46233	47425	46775	600	14100	5000	34850	50	1	12000000	5640	4.14	0.27	12	0.32	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	0.14	N	057050	5000	600 억	2015725	N	N	112	N	N
35	20240924	150550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46850	-250	5	-0.53	1769014800	38022	216.48	46750	47100	46150	61200	33000	47100	46526.08	34.28	-6005	-2037	47533	47316	46883	46666	46233	47425	46775	600	14100	5000	34850	50	1	12000000	5622	4.13	0.27	12	0.32	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	0.14	N	057050	5000	600 억	2015725	N	N	273	N	N
36	20240924	140549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46750	-350	5	-0.74	1636883350	35198	200.40	46750	47100	46150	61200	33000	47100	46505.01	34.29	-5676	-2000	47533	47316	46883	46666	46233	47425	46775	600	14100	5000	34850	50	1	12000000	5610	4.12	0.27	12	0.29	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.14	N	057050	5000	600 억	2016054	N	N	273	N	N
37	20240924	130549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46600	-500	5	-1.06	1517419050	32636	185.81	46750	47100	46150	61200	33000	47100	46495.25	34.29	-5470	-2356	47533	47316	46883	46666	46233	47425	46775	600	14100	5000	34850	50	1	12000000	5592	4.11	0.26	12	0.27	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	0.14	N	057050	5000	600 억	2016260	N	N	273	N	N
38	20240924	120551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46400	-700	5	-1.49	1051060650	22589	128.61	46750	47100	46150	61200	33000	47100	46529.76	34.33	-3335	-2258	47533	47316	46883	46666	46233	47425	46775	600	14100	5000	34850	50	1	12000000	5568	4.09	0.26	12	0.19	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	0.14	N	057050	5000	600 억	2018395	N	N	273	N	N
39	20240924	110550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-300	5	-0.64	240871750	5138	29.25	46750	47100	46700	61200	33000	47100	46880.45	34.35	-1796	-1792	47533	47316	46883	46666	46233	47425	46775	600	14100	5000	34850	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	0.14	N	057050	5000	600 억	2019934	N	N	273	N	N
40	20240924	100548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-300	5	-0.64	147333950	3145	17.91	46750	47100	46700	61200	33000	47100	46847.04	34.36	-1519	-1163	47533	47316	46883	46666	46233	47425	46775	600	14100	5000	34850	50	1	12000000	5616	4.12	0.27	12	0.03	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	0.14	N	057050	5000	600 억	2020211	N	N	273	N	N
41	20240924	090549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-300	5	-0.64	9547900	204	1.16	46750	47100	46750	61200	33000	47100	46803.43	34.38	11	-24	47533	47316	46883	46666	46233	47425	46775	600	14100	5000	34850	50	1	12000000	5616	4.12	0.27	12	0.00	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	0.14	N	057050	5000	600 억	2021741	N	N	273	N	N
42	20240923	160547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	350	2	0.75	822140150	17561	91.22	46750	47100	46450	60700	32750	46750	46816.25	34.38	-3285	4940	47150	46950	46750	46550	46350	46850	46450	600	13950	5000	34590	50	1	12000000	5652	4.15	0.27	12	0.15	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	0.14	N	057050	5000	600 억	2021730	N	N	271	N	N
43	20240923	150549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	250	2	0.53	781174450	16690	86.70	46750	47100	46450	60700	32750	46750	46804.94	34.39	-2985	4425	47150	46950	46750	46550	46350	46850	46450	600	13950	5000	34590	50	1	12000000	5640	4.14	0.27	12	0.14	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	0.14	N	057050	5000	600 억	2022030	N	N	33	N	N
44	20240923	140552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47000	250	2	0.53	666828050	14257	74.06	46750	47050	46450	60700	32750	46750	46771.98	34.40	-2430	3187	47150	46950	46750	46550	46350	46850	46450	600	13950	5000	34590	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	0.14	N	057050	5000	600 억	2022585	N	N	33	N	N
45	20240923	130549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	50	2	0.11	531123400	11366	59.04	46750	46950	46450	60700	32750	46750	46729.14	34.40	-2080	1607	47150	46950	46750	46550	46350	46850	46450	600	13950	5000	34590	50	1	12000000	5616	4.12	0.27	12	0.09	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	0.14	N	057050	5000	600 억	2022935	N	N	33	N	N
46	20240923	120548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46700	-50	5	-0.11	450582300	9644	50.10	46750	46950	46450	60700	32750	46750	46721.52	34.41	-1982	1018	47150	46950	46750	46550	46350	46850	46450	600	13950	5000	34590	50	1	12000000	5604	4.11	0.26	12	0.08	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40200	16.17	20231024	0.14	N	057050	5000	600 억	2023033	N	N	33	N	N
47	20240923	110548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	50	2	0.11	283557800	6081	31.59	46750	46900	46450	60700	32750	46750	46630.13	34.41	-1644	362	47150	46950	46750	46550	46350	46850	46450	600	13950	5000	34590	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	0.14	N	057050	5000	600 억	2023371	N	N	33	N	N
48	20240923	100547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46650	-100	5	-0.21	152655000	3280	17.04	46750	46750	46450	60700	32750	46750	46541.16	34.42	-1286	-509	47150	46950	46750	46550	46350	46850	46450	600	13950	5000	34590	50	1	12000000	5598	4.11	0.26	12	0.03	11350.00	176277.00	62000	20240403	-24.76	40200	20231024	16.04	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40200	16.04	20231024	0.14	N	057050	5000	600 억	2023729	N	N	33	N	N
49	20240923	090547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46550	-200	5	-0.43	25544250	548	2.85	46750	46750	46450	60700	32750	46750	46613.59	34.43	-299	-228	47150	46950	46750	46550	46350	46850	46450	600	13950	5000	34590	50	1	12000000	5586	4.10	0.26	12	0.00	11350.00	176277.00	62000	20240403	-24.92	40200	20231024	15.80	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40200	15.80	20231024	0.14	N	057050	5000	600 억	2024716	N	N	33	N	N
50	20240913	160520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47050	250	2	0.53	531406100	11340	88.34	46750	47250	46650	60800	32800	46800	46861.21	34.67	-4220	581	47800	47300	47000	46500	46200	47150	46350	600	14000	5000	34630	50	1	12000000	5646	4.15	0.27	12	0.09	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	0.13	N	057050	5000	600 억	2038635	N	N	1	N	N
51	20240913	150526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47150	350	2	0.75	485043150	10355	80.67	46750	47250	46650	60800	32800	46800	46841.44	34.68	-3869	564	47800	47300	47000	46500	46200	47150	46350	600	14000	5000	34630	50	1	12000000	5658	4.15	0.27	12	0.09	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40200	17.29	20231024	0.13	N	057050	5000	600 억	2038986	N	N	161	N	N
52	20240913	140528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	0	3	0.00	327473600	6996	54.50	46750	47250	46650	60800	32800	46800	46808.69	34.69	-3250	-216	47800	47300	47000	46500	46200	47150	46350	600	14000	5000	34630	50	1	12000000	5616	4.12	0.27	12	0.06	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	0.13	N	057050	5000	600 억	2039605	N	N	161	N	N
53	20240913	130524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46650	-150	5	-0.32	264442100	5648	44.00	46750	47250	46650	60800	32800	46800	46820.49	34.70	-2429	-203	47800	47300	47000	46500	46200	47150	46350	600	14000	5000	34630	50	1	12000000	5598	4.11	0.26	12	0.05	11350.00	176277.00	62000	20240403	-24.76	40200	20231024	16.04	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40200	16.04	20231024	0.13	N	057050	5000	600 억	2040426	N	N	161	N	N
54	20240913	120525	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46700	-100	5	-0.21	207532450	4429	34.50	46750	47250	46700	60800	32800	46800	46857.63	34.71	-2042	-200	47800	47300	47000	46500	46200	47150	46350	600	14000	5000	34630	50	1	12000000	5604	4.11	0.26	12	0.04	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40200	16.17	20231024	0.13	N	057050	5000	600 억	2040813	N	N	161	N	N
55	20240913	110527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	0	3	0.00	134611150	2871	22.37	46750	47250	46700	60800	32800	46800	46886.50	34.72	-1299	-24	47800	47300	47000	46500	46200	47150	46350	600	14000	5000	34630	50	1	12000000	5616	4.12	0.27	12	0.02	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	0.13	N	057050	5000	600 억	2041556	N	N	161	N	N
56	20240913	100527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46700	-100	5	-0.21	68274950	1454	11.33	46750	47250	46700	60800	32800	46800	46956.64	34.73	-667	-18	47800	47300	47000	46500	46200	47150	46350	600	14000	5000	34630	50	1	12000000	5604	4.11	0.26	12	0.01	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40200	16.17	20231024	0.13	N	057050	5000	600 억	2042188	N	N	161	N	N
57	20240913	090529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46850	50	2	0.11	5148800	110	0.86	46750	47000	46750	60800	32800	46800	46807.27	34.74	-10	15	47800	47300	47000	46500	46200	47150	46350	600	14000	5000	34630	50	1	12000000	5622	4.13	0.27	12	0.00	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	0.13	N	057050	5000	600 억	2042845	N	N	161	N	N
58	20240912	160520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	-550	5	-1.16	603001450	12837	91.24	47200	47500	46700	61500	33150	47350	46973.80	34.74	-5716	-2470	48683	48016	47583	46916	46483	47800	46700	600	14150	5000	35030	50	1	12000000	5616	4.12	0.27	12	0.11	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	0.13	N	057050	5000	600 억	2042836	N	N	159	N	N
59	20240912	150523	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46900	-450	5	-0.95	568047100	12091	85.93	47200	47500	46700	61500	33150	47350	46980.99	34.75	-5520	-2736	48683	48016	47583	46916	46483	47800	46700	600	14150	5000	35030	50	1	12000000	5628	4.13	0.27	12	0.10	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	0.13	N	057050	5000	600 억	2043032	N	N	6	N	N
60	20240912	140526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46850	-500	5	-1.06	469657850	9990	71.00	47200	47500	46700	61500	33150	47350	47012.80	34.75	-5294	-2771	48683	48016	47583	46916	46483	47800	46700	600	14150	5000	35030	50	1	12000000	5622	4.13	0.27	12	0.08	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	0.13	N	057050	5000	600 억	2043258	N	N	6	N	N
61	20240912	130523	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46900	-450	5	-0.95	425590700	9049	64.31	47200	47500	46700	61500	33150	47350	47031.79	34.76	-4734	-2602	48683	48016	47583	46916	46483	47800	46700	600	14150	5000	35030	50	1	12000000	5628	4.13	0.27	12	0.08	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	0.13	N	057050	5000	600 억	2043818	N	N	6	N	N
62	20240912	120522	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46950	-400	5	-0.84	276525850	5871	41.73	47200	47500	46800	61500	33150	47350	47100.30	34.78	-3448	-2366	48683	48016	47583	46916	46483	47800	46700	600	14150	5000	35030	50	1	12000000	5634	4.14	0.27	12	0.05	11350.00	176277.00	62000	20240403	-24.27	40200	20231024	16.79	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40200	16.79	20231024	0.13	N	057050	5000	600 억	2045104	N	N	6	N	N
63	20240912	110520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47100	-250	5	-0.53	167847850	3558	25.29	47200	47500	47050	61500	33150	47350	47174.78	34.80	-2036	-1200	48683	48016	47583	46916	46483	47800	46700	600	14150	5000	35030	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	0.13	N	057050	5000	600 억	2046516	N	N	6	N	N
64	20240912	100522	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47250	-100	5	-0.21	111901150	2371	16.85	47200	47500	47050	61500	33150	47350	47195.76	34.82	-1279	-735	48683	48016	47583	46916	46483	47800	46700	600	14150	5000	35030	50	1	12000000	5670	4.16	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.79	40200	20231024	17.54	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40200	17.54	20231024	0.13	N	057050	5000	600 억	2047273	N	N	6	N	N
65	20240912	090522	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47150	-200	5	-0.42	9671950	205	1.46	47200	47250	47100	61500	33150	47350	47180.24	34.84	-159	-121	48683	48016	47583	46916	46483	47800	46700	600	14150	5000	35030	50	1	12000000	5658	4.15	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40200	17.29	20231024	0.13	N	057050	5000	600 억	2048393	N	N	6	N	N
66	20240911	160512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47350	-900	5	-1.87	668126100	14057	132.11	48250	48250	47150	62700	33800	48250	47529.91	34.84	-7827	-3342	49050	48650	48200	47800	47350	48850	48000	600	14450	5000	35700	50	1	12000000	5682	4.17	0.27	12	0.12	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	0.13	N	057050	5000	600 억	2048552	N	N	6	N	N
67	20240911	150515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47250	-1000	5	-2.07	646330450	13596	127.78	48250	48250	47150	62700	33800	48250	47538.28	34.84	-7585	-3278	49050	48650	48200	47800	47350	48850	48000	600	14450	5000	35700	50	1	12000000	5670	4.16	0.27	12	0.11	11350.00	176277.00	62000	20240403	-23.79	40200	20231024	17.54	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40200	17.54	20231024	0.13	N	057050	5000	600 억	2048794	N	N	2	N	N
68	20240911	140515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47300	-950	5	-1.97	554114200	11645	109.45	48250	48250	47300	62700	33800	48250	47583.87	34.87	-6213	-2541	49050	48650	48200	47800	47350	48850	48000	600	14450	5000	35700	50	1	12000000	5676	4.17	0.27	12	0.10	11350.00	176277.00	62000	20240403	-23.71	40200	20231024	17.66	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40200	17.66	20231024	0.13	N	057050	5000	600 억	2050166	N	N	2	N	N
69	20240911	130514	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	-750	5	-1.55	457089350	9598	90.21	48250	48250	47300	62700	33800	48250	47623.40	34.88	-5264	-2428	49050	48650	48200	47800	47350	48850	48000	600	14450	5000	35700	50	1	12000000	5700	4.19	0.27	12	0.08	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	0.13	N	057050	5000	600 억	2051115	N	N	2	N	N
70	20240911	120518	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-700	5	-1.45	387861900	8140	76.50	48250	48250	47300	62700	33800	48250	47648.88	34.90	-4526	-2254	49050	48650	48200	47800	47350	48850	48000	600	14450	5000	35700	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	0.13	N	057050	5000	600 억	2051853	N	N	2	N	N
71	20240911	110512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47500	-750	5	-1.55	299750400	6282	59.04	48250	48250	47400	62700	33800	48250	47715.76	34.92	-3279	-1484	49050	48650	48200	47800	47350	48850	48000	600	14450	5000	35700	50	1	12000000	5700	4.19	0.27	12	0.05	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	0.13	N	057050	5000	600 억	2053100	N	N	2	N	N
72	20240911	100511	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	-500	5	-1.04	163681300	3422	32.16	48250	48250	47500	62700	33800	48250	47832.06	34.94	-2099	-1177	49050	48650	48200	47800	47350	48850	48000	600	14450	5000	35700	50	1	12000000	5730	4.21	0.27	12	0.03	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	0.13	N	057050	5000	600 억	2054280	N	N	2	N	N
73	20240911	090518	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48250	0	3	0.00	3522250	73	0.69	48250	48250	48250	62700	33800	48250	48250.00	34.97	32	-52	49050	48650	48200	47800	47350	48850	48000	600	14450	5000	35700	50	1	12000000	5790	4.25	0.27	12	0.00	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	0.13	N	057050	5000	600 억	2056411	N	N	2	N	N
74	20240910	160512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48250	500	2	1.05	512983950	10637	71.86	47850	48600	47750	62000	33450	47750	48226.37	34.97	-1314	44	48450	48100	47650	47300	46850	47875	47075	600	14250	5000	35330	50	1	12000000	5790	4.25	0.27	12	0.09	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	0.13	N	057050	5000	600 억	2056379	N	N	2	N	N
75	20240910	150516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	150	2	0.31	495466150	10272	69.39	47850	48600	47750	62000	33450	47750	48234.63	34.97	-1210	87	48450	48100	47650	47300	46850	47875	47075	600	14250	5000	35330	50	1	12000000	5748	4.22	0.27	12	0.09	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	0.13	N	057050	5000	600 억	2056483	N	N	4	N	N
76	20240910	140513	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48200	450	2	0.94	418871750	8681	58.64	47850	48600	47750	62000	33450	47750	48251.56	34.99	-561	766	48450	48100	47650	47300	46850	47875	47075	600	14250	5000	35330	50	1	12000000	5784	4.25	0.27	12	0.07	11350.00	176277.00	62000	20240403	-22.26	40200	20231024	19.90	62000	-22.26	20240403	40300	19.60	20240119	62000	-22.26	20240403	40200	19.90	20231024	0.13	N	057050	5000	600 억	2057132	N	N	4	N	N
77	20240910	130514	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48500	750	2	1.57	351585550	7291	49.25	47850	48600	47750	62000	33450	47750	48221.86	34.99	-101	976	48450	48100	47650	47300	46850	47875	47075	600	14250	5000	35330	50	1	12000000	5820	4.27	0.28	12	0.06	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	0.13	N	057050	5000	600 억	2057592	N	N	4	N	N
78	20240910	120512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48350	600	2	1.26	288546600	5990	40.46	47850	48600	47750	62000	33450	47750	48171.39	35.00	412	1193	48450	48100	47650	47300	46850	47875	47075	600	14250	5000	35330	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	0.13	N	057050	5000	600 억	2058105	N	N	4	N	N
79	20240910	110511	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48450	700	2	1.47	189100800	3938	26.60	47850	48500	47750	62000	33450	47750	48019.50	35.00	257	860	48450	48100	47650	47300	46850	47875	47075	600	14250	5000	35330	50	1	12000000	5814	4.27	0.27	12	0.03	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	0.13	N	057050	5000	600 억	2057950	N	N	4	N	N
80	20240910	100514	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	100	2	0.21	85736350	1793	12.11	47850	47950	47750	62000	33450	47750	47817.26	34.99	-387	-151	48450	48100	47650	47300	46850	47875	47075	600	14250	5000	35330	50	1	12000000	5742	4.22	0.27	12	0.01	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	0.13	N	057050	5000	600 억	2057306	N	N	4	N	N
81	20240910	090512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	100	2	0.21	12096150	253	1.71	47850	47900	47750	62000	33450	47750	47810.87	34.99	-127	-111	48450	48100	47650	47300	46850	47875	47075	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	0.13	N	057050	5000	600 억	2057566	N	N	4	N	N
82	20240909	160503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	-400	5	-0.83	705208100	14803	140.41	48000	48000	47200	62500	33750	48150	47639.52	34.99	2917	1991	49416	48782	48266	47632	47116	48525	47375	600	14350	5000	35630	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	0.14	N	057050	5000	600 억	2057652	N	N	4	N	N
83	20240909	150507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47750	-400	5	-0.83	678608650	14246	135.12	48000	48000	47200	62500	33750	48150	47635.03	35.00	3097	2033	49416	48782	48266	47632	47116	48525	47375	600	14350	5000	35630	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	0.14	N	057050	5000	600 억	2057832	N	N	6	N	N
84	20240909	140510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-350	5	-0.73	607762250	12767	121.09	48000	48000	47200	62500	33750	48150	47604.16	34.99	2849	2033	49416	48782	48266	47632	47116	48525	47375	600	14350	5000	35630	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	0.14	N	057050	5000	600 억	2057584	N	N	6	N	N
85	20240909	130507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	-250	5	-0.52	528852350	11117	105.44	48000	48000	47200	62500	33750	48150	47571.50	34.99	2515	1859	49416	48782	48266	47632	47116	48525	47375	600	14350	5000	35630	50	1	12000000	5748	4.22	0.27	12	0.09	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	0.14	N	057050	5000	600 억	2057250	N	N	6	N	N
86	20240909	120505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-350	5	-0.73	446491150	9396	89.12	48000	48000	47200	62500	33750	48150	47519.28	34.98	1974	1513	49416	48782	48266	47632	47116	48525	47375	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	0.14	N	057050	5000	600 억	2056709	N	N	6	N	N
87	20240909	110505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	-450	5	-0.93	369894750	7791	73.90	48000	48000	47200	62500	33750	48150	47477.19	34.98	1863	1571	49416	48782	48266	47632	47116	48525	47375	600	14350	5000	35630	50	1	12000000	5724	4.20	0.27	12	0.06	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	0.14	N	057050	5000	600 억	2056598	N	N	6	N	N
88	20240909	100509	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-500	5	-1.04	278873700	5880	55.77	48000	48000	47200	62500	33750	48150	47427.50	34.98	1901	1774	49416	48782	48266	47632	47116	48525	47375	600	14350	5000	35630	50	1	12000000	5718	4.20	0.27	12	0.05	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	0.14	N	057050	5000	600 억	2056636	N	N	6	N	N
89	20240909	090503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-500	5	-1.04	24997750	524	4.97	48000	48000	47500	62500	33750	48150	47705.63	34.94	-69	-77	49416	48782	48266	47632	47116	48525	47375	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	0.14	N	057050	5000	600 억	2054666	N	N	6	N	N
90	20240906	160459	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48150	-750	5	-1.53	506371700	10541	48.68	48600	48900	47750	63500	34250	48900	48038.27	34.94	-3065	-1866	49866	49382	48616	48132	47366	49625	48375	600	14600	5000	36180	50	1	12000000	5778	4.24	0.27	12	0.09	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	0.12	N	057050	5000	600 억	2054735	N	N	6	N	N
91	20240906	150507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48150	-750	5	-1.53	459140900	9559	44.15	48600	48900	47750	63500	34250	48900	48032.32	34.95	-2859	-1867	49866	49382	48616	48132	47366	49625	48375	600	14600	5000	36180	50	1	12000000	5778	4.24	0.27	12	0.08	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	0.12	N	057050	5000	600 억	2054941	N	N	2	N	N
92	20240906	140508	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48250	-650	5	-1.33	413877400	8619	39.81	48600	48900	47750	63500	34250	48900	48019.19	34.96	-2211	-1687	49866	49382	48616	48132	47366	49625	48375	600	14600	5000	36180	50	1	12000000	5790	4.25	0.27	12	0.07	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	0.12	N	057050	5000	600 억	2055589	N	N	2	N	N
93	20240906	130505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	-1050	5	-2.15	361557000	7531	34.78	48600	48900	47750	63500	34250	48900	48009.16	34.97	-1784	-1771	49866	49382	48616	48132	47366	49625	48375	600	14600	5000	36180	50	1	12000000	5742	4.22	0.27	12	0.06	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	0.12	N	057050	5000	600 억	2056016	N	N	2	N	N
94	20240906	120506	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-1100	5	-2.25	302093850	6288	29.04	48600	48900	47750	63500	34250	48900	48042.92	34.96	-2061	-1979	49866	49382	48616	48132	47366	49625	48375	600	14600	5000	36180	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	0.12	N	057050	5000	600 억	2055739	N	N	2	N	N
95	20240906	110509	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	-950	5	-1.94	230154100	4786	22.10	48600	48900	47750	63500	34250	48900	48089.03	34.97	-1809	-1699	49866	49382	48616	48132	47366	49625	48375	600	14600	5000	36180	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	0.12	N	057050	5000	600 억	2055991	N	N	2	N	N
96	20240906	100503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	-950	5	-1.94	128029050	2655	12.26	48600	48900	47750	63500	34250	48900	48221.86	34.98	-1058	-1027	49866	49382	48616	48132	47366	49625	48375	600	14600	5000	36180	50	1	12000000	5754	4.22	0.27	12	0.02	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	0.12	N	057050	5000	600 억	2056742	N	N	2	N	N
97	20240906	090507	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48450	-450	5	-0.92	4223700	87	0.40	48600	48900	48450	63500	34250	48900	48548.28	35.00	-36	-41	49866	49382	48616	48132	47366	49625	48375	600	14600	5000	36180	50	1	12000000	5814	4.27	0.27	12	0.00	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	2057764	N	N	2	N	N
98	20240905	160458	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48900	550	2	1.14	1055120150	21632	137.25	47850	49100	47850	62800	33850	48350	48775.89	35.00	2770	2152	49150	48750	48250	47850	47350	48950	48050	600	14450	5000	35770	50	1	12000000	5868	4.31	0.28	12	0.18	11350.00	176277.00	62000	20240403	-21.13	40200	20231024	21.64	62000	-21.13	20240403	40300	21.34	20240119	62000	-21.13	20240403	40200	21.64	20231024	0.14	N	057050	5000	600 억	2057800	N	N	2	N	N
99	20240905	150505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48700	350	2	0.72	1008519800	20675	131.18	47850	49100	47850	62800	33850	48350	48779.68	35.00	3020	2292	49150	48750	48250	47850	47350	48950	48050	600	14450	5000	35770	50	1	12000000	5844	4.29	0.28	12	0.17	11350.00	176277.00	62000	20240403	-21.45	40200	20231024	21.14	62000	-21.45	20240403	40300	20.84	20240119	62000	-21.45	20240403	40200	21.14	20231024	0.14	N	057050	5000	600 억	2058050	N	N	0	N	N
100	20240905	140503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48900	550	2	1.14	848692350	17401	110.41	47850	49100	47850	62800	33850	48350	48772.62	35.01	3848	3091	49150	48750	48250	47850	47350	48950	48050	600	14450	5000	35770	50	1	12000000	5868	4.31	0.28	12	0.15	11350.00	176277.00	62000	20240403	-21.13	40200	20231024	21.64	62000	-21.13	20240403	40300	21.34	20240119	62000	-21.13	20240403	40200	21.64	20231024	0.14	N	057050	5000	600 억	2058878	N	N	0	N	N
101	20240905	130506	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48800	450	2	0.93	698492200	14328	90.91	47850	49100	47850	62800	33850	48350	48750.15	35.03	4477	3560	49150	48750	48250	47850	47350	48950	48050	600	14450	5000	35770	50	1	12000000	5856	4.30	0.28	12	0.12	11350.00	176277.00	62000	20240403	-21.29	40200	20231024	21.39	62000	-21.29	20240403	40300	21.09	20240119	62000	-21.29	20240403	40200	21.39	20231024	0.14	N	057050	5000	600 억	2059507	N	N	0	N	N
102	20240905	120502	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49000	650	2	1.34	562245850	11540	73.22	47850	49100	47850	62800	33850	48350	48721.48	35.03	4502	3640	49150	48750	48250	47850	47350	48950	48050	600	14450	5000	35770	50	1	12000000	5880	4.32	0.28	12	0.10	11350.00	176277.00	62000	20240403	-20.97	40200	20231024	21.89	62000	-20.97	20240403	40300	21.59	20240119	62000	-20.97	20240403	40200	21.89	20231024	0.14	N	057050	5000	600 억	2059532	N	N	0	N	N
103	20240905	110500	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48950	600	2	1.24	394412350	8112	51.47	47850	49100	47850	62800	33850	48350	48620.85	35.01	3322	2639	49150	48750	48250	47850	47350	48950	48050	600	14450	5000	35770	50	1	12000000	5874	4.31	0.28	12	0.07	11350.00	176277.00	62000	20240403	-21.05	40200	20231024	21.77	62000	-21.05	20240403	40300	21.46	20240119	62000	-21.05	20240403	40200	21.77	20231024	0.14	N	057050	5000	600 억	2058352	N	N	0	N	N
104	20240905	100500	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48700	350	2	0.72	185380200	3838	24.35	47850	48750	47850	62800	33850	48350	48301.25	34.98	1604	1318	49150	48750	48250	47850	47350	48950	48050	600	14450	5000	35770	50	1	12000000	5844	4.29	0.28	12	0.03	11350.00	176277.00	62000	20240403	-21.45	40200	20231024	21.14	62000	-21.45	20240403	40300	20.84	20240119	62000	-21.45	20240403	40200	21.14	20231024	0.14	N	057050	5000	600 억	2056634	N	N	0	N	N
105	20240905	090505	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48200	-150	5	-0.31	6876450	143	0.91	47850	48200	47850	62800	33850	48350	48087.06	34.95	193	34	49150	48750	48250	47850	47350	48950	48050	600	14450	5000	35770	50	1	12000000	5784	4.25	0.27	12	0.00	11350.00	176277.00	62000	20240403	-22.26	40200	20231024	19.90	62000	-22.26	20240403	40300	19.60	20240119	62000	-22.26	20240403	40200	19.90	20231024	0.14	N	057050	5000	600 억	2055223	N	N	0	N	N
106	20240904	160454	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48350	-850	5	-1.73	756878900	15759	60.11	48150	48650	47750	63900	34450	49200	48028.13	34.95	-1943	-2010	50333	49766	48633	48066	46933	50050	48350	600	14700	5000	36400	50	1	12000000	5802	4.26	0.27	12	0.13	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	0.13	N	057050	5000	600 억	2054861	N	N	5	N	N
107	20240904	150458	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	-1250	5	-2.54	635838100	13246	50.53	48150	48650	47750	63900	34450	49200	48002.09	34.97	-755	-1189	50333	49766	48633	48066	46933	50050	48350	600	14700	5000	36400	50	1	12000000	5754	4.22	0.27	12	0.11	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	0.13	N	057050	5000	600 억	2056049	N	N	5	N	N
108	20240904	140459	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47900	-1300	5	-2.64	480602900	9999	38.14	48150	48650	47800	63900	34450	49200	48064.87	34.97	-759	-1074	50333	49766	48633	48066	46933	50050	48350	600	14700	5000	36400	50	1	12000000	5748	4.22	0.27	12	0.08	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	0.13	N	057050	5000	600 억	2056045	N	N	5	N	N
109	20240904	130459	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	-1350	5	-2.74	430269150	8948	34.13	48150	48650	47800	63900	34450	49200	48085.26	34.97	-638	-905	50333	49766	48633	48066	46933	50050	48350	600	14700	5000	36400	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	0.13	N	057050	5000	600 억	2056166	N	N	5	N	N
110	20240904	120456	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48050	-1150	5	-2.34	305872500	6356	24.25	48150	48650	47900	63900	34450	49200	48123.09	34.97	-850	-1160	50333	49766	48633	48066	46933	50050	48350	600	14700	5000	36400	50	1	12000000	5766	4.23	0.27	12	0.05	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	0.13	N	057050	5000	600 억	2055954	N	N	5	N	N
111	20240904	110455	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48150	-1050	5	-2.13	234751550	4878	18.61	48150	48650	47900	63900	34450	49200	48124.11	34.97	-718	-834	50333	49766	48633	48066	46933	50050	48350	600	14700	5000	36400	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	0.13	N	057050	5000	600 억	2056086	N	N	5	N	N
112	20240904	100458	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47950	-1250	5	-2.54	168066150	3490	13.31	48150	48650	47900	63900	34450	49200	48155.89	34.97	-614	-741	50333	49766	48633	48066	46933	50050	48350	600	14700	5000	36400	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	0.13	N	057050	5000	600 억	2056190	N	N	5	N	N
113	20240904	090456	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48200	-1000	5	-2.03	26065950	541	2.06	48150	48300	48150	63900	34450	49200	48177.27	34.98	269	204	50333	49766	48633	48066	46933	50050	48350	600	14700	5000	36400	50	1	12000000	5784	4.25	0.27	12	0.00	11350.00	176277.00	62000	20240403	-22.26	40200	20231024	19.90	62000	-22.26	20240403	40300	19.60	20240119	62000	-22.26	20240403	40200	19.90	20231024	0.13	N	057050	5000	600 억	2057073	N	N	5	N	N
114	20240903	160451	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	49200	1400	2	2.93	1270471000	26201	228.91	47500	49200	47500	62100	33500	47800	48486.93	34.98	5562	8478	48533	48166	47733	47366	46933	47950	47150	600	14300	5000	35370	50	1	12000000	5904	4.33	0.28	12	0.22	11350.00	176277.00	62000	20240403	-20.65	40200	20231024	22.39	62000	-20.65	20240403	40300	22.08	20240119	62000	-20.65	20240403	40200	22.39	20231024	0.12	N	057050	5000	600 억	2056761	N	N	5	N	N
115	20240903	150454	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48800	1000	2	2.09	1077541500	22266	194.53	47500	48900	47500	62100	33500	47800	48394.06	34.99	6085	8702	48533	48166	47733	47366	46933	47950	47150	600	14300	5000	35370	50	1	12000000	5856	4.30	0.28	12	0.19	11350.00	176277.00	62000	20240403	-21.29	40200	20231024	21.39	62000	-21.29	20240403	40300	21.09	20240119	62000	-21.29	20240403	40200	21.39	20231024	0.12	N	057050	5000	600 억	2057284	N	N	0	N	N
116	20240903	140455	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48650	850	2	1.78	890517100	18425	160.97	47500	48850	47500	62100	33500	47800	48332.03	34.99	6172	7859	48533	48166	47733	47366	46933	47950	47150	600	14300	5000	35370	50	1	12000000	5838	4.29	0.28	12	0.15	11350.00	176277.00	62000	20240403	-21.53	40200	20231024	21.02	62000	-21.53	20240403	40300	20.72	20240119	62000	-21.53	20240403	40200	21.02	20231024	0.12	N	057050	5000	600 억	2057371	N	N	0	N	N
117	20240903	130455	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48300	500	2	1.05	536862850	11153	97.44	47500	48550	47500	62100	33500	47800	48136.21	34.95	3719	4913	48533	48166	47733	47366	46933	47950	47150	600	14300	5000	35370	50	1	12000000	5796	4.26	0.27	12	0.09	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	2054918	N	N	0	N	N
118	20240903	120449	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48400	600	2	1.26	476838650	9910	86.58	47500	48550	47500	62100	33500	47800	48116.95	34.95	3839	4533	48533	48166	47733	47366	46933	47950	47150	600	14300	5000	35370	50	1	12000000	5808	4.26	0.27	12	0.08	11350.00	176277.00	62000	20240403	-21.94	40200	20231024	20.40	62000	-21.94	20240403	40300	20.10	20240119	62000	-21.94	20240403	40200	20.40	20231024	0.12	N	057050	5000	600 억	2055038	N	N	0	N	N
119	20240903	110447	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	48350	550	2	1.15	302753300	6315	55.17	47500	48350	47500	62100	33500	47800	47941.95	34.94	3260	3602	48533	48166	47733	47366	46933	47950	47150	600	14300	5000	35370	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	2054459	N	N	0	N	N
120	20240903	100448	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47850	50	2	0.10	107119500	2239	19.56	47500	48000	47500	62100	33500	47800	47842.58	34.90	967	1136	48533	48166	47733	47366	46933	47950	47150	600	14300	5000	35370	50	1	12000000	5742	4.22	0.27	12	0.02	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	0.12	N	057050	5000	600 억	2052166	N	N	0	N	N
121	20240903	090450	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47650	-150	5	-0.31	760850	16	0.14	47500	47650	47500	62100	33500	47800	47536.67	34.88	9	-6	48533	48166	47733	47366	46933	47950	47150	600	14300	5000	35370	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	0.12	N	057050	5000	600 억	2051208	N	N	0	N	N
122	20240902	160445	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47800	-100	5	-0.21	543858850	11444	95.72	47900	48100	47300	62200	33550	47900	47523.18	34.88	11	1591	48300	48100	47750	47550	47200	48200	47650	600	14300	5000	35440	50	1	12000000	5736	4.21	0.27	12	0.10	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	2051199	N	N	0	N	N
123	20240902	150452	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	-300	5	-0.63	491262900	10341	86.49	47900	48100	47300	62200	33550	47900	47506.25	34.89	161	1508	48300	48100	47750	47550	47200	48200	47650	600	14300	5000	35440	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	0.11	N	057050	5000	600 억	2051349	N	N	0	N	N
124	20240902	140452	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-350	5	-0.73	408130550	8593	71.87	47900	48100	47300	62200	33550	47900	47495.61	34.89	616	1731	48300	48100	47750	47550	47200	48200	47650	600	14300	5000	35440	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	0.11	N	057050	5000	600 억	2051804	N	N	0	N	N
125	20240902	130448	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47600	-300	5	-0.63	376613550	7930	66.33	47900	48100	47300	62200	33550	47900	47492.15	34.90	793	1561	48300	48100	47750	47550	47200	48200	47650	600	14300	5000	35440	50	1	12000000	5712	4.19	0.27	12	0.07	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	2051981	N	N	0	N	N
126	20240902	120452	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47400	-500	5	-1.04	310260650	6533	54.64	47900	48100	47300	62200	33550	47900	47491.17	34.89	442	994	48300	48100	47750	47550	47200	48200	47650	600	14300	5000	35440	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	0.11	N	057050	5000	600 억	2051630	N	N	0	N	N
127	20240902	110447	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47400	-500	5	-1.04	246001950	5178	43.31	47900	48100	47300	62200	33550	47900	47508.92	34.89	202	730	48300	48100	47750	47550	47200	48200	47650	600	14300	5000	35440	50	1	12000000	5688	4.18	0.27	12	0.04	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	0.11	N	057050	5000	600 억	2051390	N	N	0	N	N
128	20240902	100446	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47550	-350	5	-0.73	128915700	2710	22.67	47900	48100	47500	62200	33550	47900	47570.13	34.89	161	342	48300	48100	47750	47550	47200	48200	47650	600	14300	5000	35440	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	0.11	N	057050	5000	600 억	2051349	N	N	0	N	N
129	20240902	090443	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	47700	-200	5	-0.42	17761350	372	3.11	47900	48100	47650	62200	33550	47900	47744.73	34.89	139	96	48300	48100	47750	47550	47200	48200	47650	600	14300	5000	35440	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	0.11	N	057050	5000	600 억	2051327	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History