KissMeData/002810/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13180	-160	5	-1.20	237018290	17870	356.12	13400	13400	13180	17340	9340	13340	13263.54	18.59	0	-796	13460	13400	13310	13250	13160	13430	13280	92	4000	500	9600	10	1	18466948	2434	4.86	0.47	12	0.10	2711.00	27780.00	14950	20240306	-11.84	12050	20230906	9.38	14950	-11.84	20240306	12080	9.11	20240109	14950	-11.84	20240306	12050	9.38	20230906	0.01	N	002810	500	92 억		3433731	N	N	0	N	00	N
3	20240531	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13230	-110	5	-0.82	224388320	16913	337.05	13400	13400	13200	17340	9340	13340	13267.21	18.59	0	-796	13460	13400	13310	13250	13160	13430	13280	92	4000	500	9600	10	1	18466948	2443	4.88	0.48	12	0.09	2711.00	27780.00	14950	20240306	-11.51	12050	20230906	9.79	14950	-11.51	20240306	12080	9.52	20240109	14950	-11.51	20240306	12050	9.79	20230906	0.01	N	002810	500	92 억		3433731	N	N	0	N	00	N
4	20240531	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	-100	5	-0.75	199823240	15056	300.04	13400	13400	13210	17340	9340	13340	13272.00	18.59	0	-492	13460	13400	13310	13250	13160	13430	13280	92	4000	500	9600	10	1	18466948	2445	4.88	0.48	12	0.08	2711.00	27780.00	14950	20240306	-11.44	12050	20230906	9.88	14950	-11.44	20240306	12080	9.60	20240109	14950	-11.44	20240306	12050	9.88	20230906	0.01	N	002810	500	92 억		3433731	N	N	0	N	00	N
5	20240531	130139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13230	-110	5	-0.82	183234700	13804	275.09	13400	13400	13210	17340	9340	13340	13274.03	18.59	0	-631	13460	13400	13310	13250	13160	13430	13280	92	4000	500	9600	10	1	18466948	2443	4.88	0.48	12	0.07	2711.00	27780.00	14950	20240306	-11.51	12050	20230906	9.79	14950	-11.51	20240306	12080	9.52	20240109	14950	-11.51	20240306	12050	9.79	20230906	0.01	N	002810	500	92 억		3433731	N	N	0	N	00	N
6	20240531	120139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	-90	5	-0.67	67564010	5096	101.55	13400	13400	13210	17340	9340	13340	13258.24	18.59	0	-556	13460	13400	13310	13250	13160	13430	13280	92	4000	500	9600	10	1	18466948	2447	4.89	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.01	N	002810	500	92 억		3433731	N	N	0	N	00	N
7	20240531	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	-90	5	-0.67	52435270	3954	78.80	13400	13400	13210	17340	9340	13340	13261.32	18.59	0	-325	13460	13400	13310	13250	13160	13430	13280	92	4000	500	9600	10	1	18466948	2447	4.89	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.01	N	002810	500	92 억		3433731	N	N	0	N	00	N
8	20240531	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13260	-80	5	-0.60	23487730	1771	35.29	13400	13400	13260	17340	9340	13340	13262.41	18.59	0	-39	13460	13400	13310	13250	13160	13430	13280	92	4000	500	9600	10	1	18466948	2449	4.89	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.30	12050	20230906	10.04	14950	-11.30	20240306	12080	9.77	20240109	14950	-11.30	20240306	12050	10.04	20230906	0.01	N	002810	500	92 억		3433731	N	N	0	N	00	N
9	20240531	090139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	0	3	0.00	307600	23	0.46	13400	13400	13340	17340	9340	13340	13373.91	18.59	0	3	13460	13400	13310	13250	13160	13430	13280	92	4000	500	9600	10	1	18466948	2463	4.92	0.48	12	0.00	2711.00	27780.00	14950	20240306	-10.77	12050	20230906	10.71	14950	-10.77	20240306	12080	10.43	20240109	14950	-10.77	20240306	12050	10.71	20230906	0.01	N	002810	500	92 억		3433731	N	N	0	N	00	N
10	20240530	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	30	2	0.23	66602380	5018	83.13	13310	13370	13220	17300	9320	13310	13272.69	18.60	0	-1159	13483	13396	13303	13216	13123	13350	13170	92	3990	500	9580	10	1	18466948	2463	4.92	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.77	12050	20230906	10.71	14950	-10.77	20240306	12080	10.43	20240109	14950	-10.77	20240306	12050	10.71	20230906	0.00	N	002810	500	92 억		3434902	N	N	0	N	00	N
11	20240530	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13330	20	2	0.15	64585390	4866	80.62	13310	13370	13220	17300	9320	13310	13272.79	18.60	0	-1159	13483	13396	13303	13216	13123	13350	13170	92	3990	500	9580	10	1	18466948	2462	4.92	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.84	12050	20230906	10.62	14950	-10.84	20240306	12080	10.35	20240109	14950	-10.84	20240306	12050	10.62	20230906	0.00	N	002810	500	92 억		3434902	N	N	0	N	00	N
12	20240530	140139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13270	-40	5	-0.30	58363150	4398	72.86	13310	13370	13220	17300	9320	13310	13270.38	18.60	0	-1170	13483	13396	13303	13216	13123	13350	13170	92	3990	500	9580	10	1	18466948	2451	4.89	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.24	12050	20230906	10.12	14950	-11.24	20240306	12080	9.85	20240109	14950	-11.24	20240306	12050	10.12	20230906	0.00	N	002810	500	92 억		3434902	N	N	0	N	00	N
13	20240530	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13260	-50	5	-0.38	52745160	3976	65.87	13310	13340	13220	17300	9320	13310	13265.89	18.60	0	-1009	13483	13396	13303	13216	13123	13350	13170	92	3990	500	9580	10	1	18466948	2449	4.89	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.30	12050	20230906	10.04	14950	-11.30	20240306	12080	9.77	20240109	14950	-11.30	20240306	12050	10.04	20230906	0.00	N	002810	500	92 억		3434902	N	N	0	N	00	N
14	20240530	120139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13270	-40	5	-0.30	40693200	3068	50.83	13310	13340	13220	17300	9320	13310	13263.75	18.60	0	-1137	13483	13396	13303	13216	13123	13350	13170	92	3990	500	9580	10	1	18466948	2451	4.89	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.24	12050	20230906	10.12	14950	-11.24	20240306	12080	9.85	20240109	14950	-11.24	20240306	12050	10.12	20230906	0.00	N	002810	500	92 억		3434902	N	N	0	N	00	N
15	20240530	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13270	-40	5	-0.30	30665580	2314	38.34	13310	13310	13220	17300	9320	13310	13252.20	18.60	0	-1163	13483	13396	13303	13216	13123	13350	13170	92	3990	500	9580	10	1	18466948	2451	4.89	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.24	12050	20230906	10.12	14950	-11.24	20240306	12080	9.85	20240109	14950	-11.24	20240306	12050	10.12	20230906	0.00	N	002810	500	92 억		3434902	N	N	0	N	00	N
16	20240530	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13220	-90	5	-0.68	12588350	950	15.74	13310	13310	13220	17300	9320	13310	13250.89	18.60	0	-437	13483	13396	13303	13216	13123	13350	13170	92	3990	500	9580	10	1	18466948	2441	4.88	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.57	12050	20230906	9.71	14950	-11.57	20240306	12080	9.44	20240109	14950	-11.57	20240306	12050	9.71	20230906	0.00	N	002810	500	92 억		3434902	N	N	0	N	00	N
17	20240530	090139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13310	0	3	0.00	305590	23	0.38	13310	13310	13220	17300	9320	13310	13286.52	18.60	0	-2	13483	13396	13303	13216	13123	13350	13170	92	3990	500	9580	10	1	18466948	2458	4.91	0.48	12	0.00	2711.00	27780.00	14950	20240306	-10.97	12050	20230906	10.46	14950	-10.97	20240306	12080	10.18	20240109	14950	-10.97	20240306	12050	10.46	20230906	0.00	N	002810	500	92 억		3434902	N	N	0	N	00	N
18	20240529	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13310	-80	5	-0.60	80034380	6036	88.22	13390	13390	13210	17400	9380	13390	13259.51	18.61	0	-1169	13603	13496	13393	13286	13183	13445	13235	92	4010	500	9640	10	1	18466948	2458	4.91	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.97	12050	20230906	10.46	14950	-10.97	20240306	12080	10.18	20240109	14950	-10.97	20240306	12050	10.46	20230906	0.00	N	002810	500	92 억		3436128	N	N	0	N	00	N
19	20240529	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13270	-120	5	-0.90	78521580	5922	86.55	13390	13390	13210	17400	9380	13390	13259.30	18.61	0	-1153	13603	13496	13393	13286	13183	13445	13235	92	4010	500	9640	10	1	18466948	2451	4.89	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.24	12050	20230906	10.12	14950	-11.24	20240306	12080	9.85	20240109	14950	-11.24	20240306	12050	10.12	20230906	0.00	N	002810	500	92 억		3436128	N	N	0	N	00	N
20	20240529	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	-110	5	-0.82	73950520	5577	81.51	13390	13390	13210	17400	9380	13390	13259.91	18.61	0	-1154	13603	13496	13393	13286	13183	13445	13235	92	4010	500	9640	10	1	18466948	2452	4.90	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.17	12050	20230906	10.21	14950	-11.17	20240306	12080	9.93	20240109	14950	-11.17	20240306	12050	10.21	20230906	0.00	N	002810	500	92 억		3436128	N	N	0	N	00	N
21	20240529	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13230	-160	5	-1.19	62328010	4699	68.68	13390	13390	13210	17400	9380	13390	13264.10	18.61	0	-1456	13603	13496	13393	13286	13183	13445	13235	92	4010	500	9640	10	1	18466948	2443	4.88	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.51	12050	20230906	9.79	14950	-11.51	20240306	12080	9.52	20240109	14950	-11.51	20240306	12050	9.79	20230906	0.00	N	002810	500	92 억		3436128	N	N	0	N	00	N
22	20240529	120139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	-140	5	-1.05	48940530	3688	53.90	13390	13390	13240	17400	9380	13390	13270.21	18.61	0	-1135	13603	13496	13393	13286	13183	13445	13235	92	4010	500	9640	10	1	18466948	2447	4.89	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3436128	N	N	0	N	00	N
23	20240529	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	-140	5	-1.05	39647850	2987	43.66	13390	13390	13250	17400	9380	13390	13273.47	18.61	0	-1129	13603	13496	13393	13286	13183	13445	13235	92	4010	500	9640	10	1	18466948	2447	4.89	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3436128	N	N	0	N	00	N
24	20240529	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	-110	5	-0.82	12679120	954	13.94	13390	13390	13270	17400	9380	13390	13290.48	18.61	0	-437	13603	13496	13393	13286	13183	13445	13235	92	4010	500	9640	10	1	18466948	2452	4.90	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.17	12050	20230906	10.21	14950	-11.17	20240306	12080	9.93	20240109	14950	-11.17	20240306	12050	10.21	20230906	0.00	N	002810	500	92 억		3436128	N	N	0	N	00	N
25	20240529	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13300	-90	5	-0.67	240660	18	0.26	13390	13390	13300	17400	9380	13390	13370.00	18.61	0	0	13603	13496	13393	13286	13183	13445	13235	92	4010	500	9640	10	1	18466948	2456	4.91	0.48	12	0.00	2711.00	27780.00	14950	20240306	-11.04	12050	20230906	10.37	14950	-11.04	20240306	12080	10.10	20240109	14950	-11.04	20240306	12050	10.37	20230906	0.00	N	002810	500	92 억		3436128	N	N	0	N	00	N
26	20240528	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13390	-70	5	-0.52	91418730	6842	41.88	13500	13500	13290	17490	9430	13460	13361.40	18.62	0	-2944	13620	13540	13420	13340	13220	13580	13380	92	4030	500	9690	10	1	18466948	2473	4.94	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.43	12050	20230906	11.12	14950	-10.43	20240306	12080	10.84	20240109	14950	-10.43	20240306	12050	11.12	20230906	0.01	N	002810	500	92 억		3439090	N	N	10	N	00	N
27	20240528	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13370	-90	5	-0.67	86735280	6491	39.73	13500	13500	13290	17490	9430	13460	13362.39	18.62	0	-2735	13620	13540	13420	13340	13220	13580	13380	92	4030	500	9690	10	1	18466948	2469	4.93	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.57	12050	20230906	10.95	14950	-10.57	20240306	12080	10.68	20240109	14950	-10.57	20240306	12050	10.95	20230906	0.01	N	002810	500	92 억		3439090	N	N	10	N	00	N
28	20240528	140139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13330	-130	5	-0.97	75093110	5620	34.40	13500	13500	13290	17490	9430	13460	13361.76	18.62	0	-1954	13620	13540	13420	13340	13220	13580	13380	92	4030	500	9690	10	1	18466948	2462	4.92	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.84	12050	20230906	10.62	14950	-10.84	20240306	12080	10.35	20240109	14950	-10.84	20240306	12050	10.62	20230906	0.01	N	002810	500	92 억		3439090	N	N	10	N	00	N
29	20240528	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13320	-140	5	-1.04	62904460	4706	28.81	13500	13500	13290	17490	9430	13460	13366.86	18.62	0	-1465	13620	13540	13420	13340	13220	13580	13380	92	4030	500	9690	10	1	18466948	2460	4.91	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.90	12050	20230906	10.54	14950	-10.90	20240306	12080	10.26	20240109	14950	-10.90	20240306	12050	10.54	20230906	0.01	N	002810	500	92 억		3439090	N	N	10	N	00	N
30	20240528	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13330	-130	5	-0.97	56107610	4197	25.69	13500	13500	13290	17490	9430	13460	13368.50	18.62	0	-1327	13620	13540	13420	13340	13220	13580	13380	92	4030	500	9690	10	1	18466948	2462	4.92	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.84	12050	20230906	10.62	14950	-10.84	20240306	12080	10.35	20240109	14950	-10.84	20240306	12050	10.62	20230906	0.01	N	002810	500	92 억		3439090	N	N	10	N	00	N
31	20240528	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13310	-150	5	-1.11	48417000	3620	22.16	13500	13500	13290	17490	9430	13460	13374.86	18.62	0	-1310	13620	13540	13420	13340	13220	13580	13380	92	4030	500	9690	10	1	18466948	2458	4.91	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.97	12050	20230906	10.46	14950	-10.97	20240306	12080	10.18	20240109	14950	-10.97	20240306	12050	10.46	20230906	0.01	N	002810	500	92 억		3439090	N	N	10	N	00	N
32	20240528	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13320	-140	5	-1.04	35837320	2679	16.40	13500	13500	13290	17490	9430	13460	13377.13	18.62	0	-636	13620	13540	13420	13340	13220	13580	13380	92	4030	500	9690	10	1	18466948	2460	4.91	0.48	12	0.01	2711.00	27780.00	14950	20240306	-10.90	12050	20230906	10.54	14950	-10.90	20240306	12080	10.26	20240109	14950	-10.90	20240306	12050	10.54	20230906	0.01	N	002810	500	92 억		3439090	N	N	10	N	00	N
33	20240528	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13460	0	3	0.00	269440	20	0.12	13500	13500	13460	17490	9430	13460	13472.00	18.62	0	0	13620	13540	13420	13340	13220	13580	13380	92	4030	500	9690	10	1	18466948	2486	4.96	0.48	12	0.00	2711.00	27780.00	14950	20240306	-9.97	12050	20230906	11.70	14950	-9.97	20240306	12080	11.42	20240109	14950	-9.97	20240306	12050	11.70	20230906	0.01	N	002810	500	92 억		3439090	N	N	10	N	00	N
34	20240527	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13460	150	2	1.13	218584710	16337	327.39	13310	13500	13300	17300	9320	13310	13379.73	18.61	0	2145	13696	13502	13406	13212	13116	13455	13165	92	3990	500	9580	10	1	18466948	2486	4.96	0.48	12	0.09	2711.00	27780.00	14950	20240306	-9.97	12050	20230906	11.70	14950	-9.97	20240306	12080	11.42	20240109	14950	-9.97	20240306	12050	11.70	20230906	0.01	N	002810	500	92 억		3436646	N	N	10	N	00	N
35	20240527	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	30	2	0.23	217159220	16231	325.27	13310	13500	13300	17300	9320	13310	13379.29	18.61	0	2214	13696	13502	13406	13212	13116	13455	13165	92	3990	500	9580	10	1	18466948	2463	4.92	0.48	12	0.09	2711.00	27780.00	14950	20240306	-10.77	12050	20230906	10.71	14950	-10.77	20240306	12080	10.43	20240109	14950	-10.77	20240306	12050	10.71	20230906	0.01	N	002810	500	92 억		3436646	N	N	20	N	00	N
36	20240527	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13390	80	2	0.60	188736010	14107	282.71	13310	13500	13300	17300	9320	13310	13378.89	18.61	0	2471	13696	13502	13406	13212	13116	13455	13165	92	3990	500	9580	10	1	18466948	2473	4.94	0.48	12	0.08	2711.00	27780.00	14950	20240306	-10.43	12050	20230906	11.12	14950	-10.43	20240306	12080	10.84	20240109	14950	-10.43	20240306	12050	11.12	20230906	0.01	N	002810	500	92 억		3436646	N	N	20	N	00	N
37	20240527	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13400	90	2	0.68	134482760	10057	201.54	13310	13500	13300	17300	9320	13310	13372.06	18.61	0	1983	13696	13502	13406	13212	13116	13455	13165	92	3990	500	9580	10	1	18466948	2475	4.94	0.48	12	0.05	2711.00	27780.00	14950	20240306	-10.37	12050	20230906	11.20	14950	-10.37	20240306	12080	10.93	20240109	14950	-10.37	20240306	12050	11.20	20230906	0.01	N	002810	500	92 억		3436646	N	N	20	N	00	N
38	20240527	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13420	110	2	0.83	97104790	7272	145.73	13310	13500	13300	17300	9320	13310	13353.24	18.61	0	1170	13696	13502	13406	13212	13116	13455	13165	92	3990	500	9580	10	1	18466948	2478	4.95	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.23	12050	20230906	11.37	14950	-10.23	20240306	12080	11.09	20240109	14950	-10.23	20240306	12050	11.37	20230906	0.01	N	002810	500	92 억		3436646	N	N	20	N	00	N
39	20240527	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13380	70	2	0.53	85117460	6380	127.86	13310	13450	13300	17300	9320	13310	13341.29	18.61	0	1160	13696	13502	13406	13212	13116	13455	13165	92	3990	500	9580	10	1	18466948	2471	4.94	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.50	12050	20230906	11.04	14950	-10.50	20240306	12080	10.76	20240109	14950	-10.50	20240306	12050	11.04	20230906	0.01	N	002810	500	92 억		3436646	N	N	20	N	00	N
40	20240527	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13330	20	2	0.15	73159730	5487	109.96	13310	13400	13300	17300	9320	13310	13333.28	18.61	0	1004	13696	13502	13406	13212	13116	13455	13165	92	3990	500	9580	10	1	18466948	2462	4.92	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.84	12050	20230906	10.62	14950	-10.84	20240306	12080	10.35	20240109	14950	-10.84	20240306	12050	10.62	20230906	0.01	N	002810	500	92 억		3436646	N	N	20	N	00	N
41	20240527	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13300	-10	5	-0.08	372620	28	0.56	13310	13310	13300	17300	9320	13310	13307.86	18.61	0	0	13696	13502	13406	13212	13116	13455	13165	92	3990	500	9580	10	1	18466948	2456	4.91	0.48	12	0.00	2711.00	27780.00	14950	20240306	-11.04	12050	20230906	10.37	14950	-11.04	20240306	12080	10.10	20240109	14950	-11.04	20240306	12050	10.37	20230906	0.01	N	002810	500	92 억		3436646	N	N	20	N	00	N
42	20240524	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13310	-280	5	-2.06	67081910	4990	58.90	13590	13600	13310	17660	9520	13590	13443.27	18.61	0	-506	13763	13676	13503	13416	13243	13720	13460	92	4070	500	9780	10	1	18466948	2458	4.91	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.97	12050	20230906	10.46	14950	-10.97	20240306	12080	10.18	20240109	14950	-10.97	20240306	12050	10.46	20230906	0.01	N	002810	500	92 억		3437138	N	N	20	N	00	N
43	20240524	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	-250	5	-1.84	54742530	4064	47.97	13590	13600	13340	17660	9520	13590	13470.11	18.61	0	-497	13763	13676	13503	13416	13243	13720	13460	92	4070	500	9780	10	1	18466948	2463	4.92	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.77	12050	20230906	10.71	14950	-10.77	20240306	12080	10.43	20240109	14950	-10.77	20240306	12050	10.71	20230906	0.01	N	002810	500	92 억		3437138	N	N	131	N	00	N
44	20240524	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13480	-110	5	-0.81	25186740	1860	21.95	13590	13600	13480	17660	9520	13590	13541.26	18.61	0	-568	13763	13676	13503	13416	13243	13720	13460	92	4070	500	9780	10	1	18466948	2489	4.97	0.49	12	0.01	2711.00	27780.00	14950	20240306	-9.83	12050	20230906	11.87	14950	-9.83	20240306	12080	11.59	20240109	14950	-9.83	20240306	12050	11.87	20230906	0.01	N	002810	500	92 억		3437138	N	N	131	N	00	N
45	20240524	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13540	-50	5	-0.37	15623990	1153	13.61	13590	13600	13480	17660	9520	13590	13550.73	18.61	0	-447	13763	13676	13503	13416	13243	13720	13460	92	4070	500	9780	10	1	18466948	2500	4.99	0.49	12	0.01	2711.00	27780.00	14950	20240306	-9.43	12050	20230906	12.37	14950	-9.43	20240306	12080	12.09	20240109	14950	-9.43	20240306	12050	12.37	20230906	0.01	N	002810	500	92 억		3437138	N	N	131	N	00	N
46	20240524	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13510	-80	5	-0.59	13507420	997	11.77	13590	13600	13480	17660	9520	13590	13548.06	18.61	0	-373	13763	13676	13503	13416	13243	13720	13460	92	4070	500	9780	10	1	18466948	2495	4.98	0.49	12	0.01	2711.00	27780.00	14950	20240306	-9.63	12050	20230906	12.12	14950	-9.63	20240306	12080	11.84	20240109	14950	-9.63	20240306	12050	12.12	20230906	0.01	N	002810	500	92 억		3437138	N	N	131	N	00	N
47	20240524	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13540	-50	5	-0.37	8191970	605	7.14	13590	13600	13480	17660	9520	13590	13540.45	18.61	0	-273	13763	13676	13503	13416	13243	13720	13460	92	4070	500	9780	10	1	18466948	2500	4.99	0.49	12	0.00	2711.00	27780.00	14950	20240306	-9.43	12050	20230906	12.37	14950	-9.43	20240306	12080	12.09	20240109	14950	-9.43	20240306	12050	12.37	20230906	0.01	N	002810	500	92 억		3437138	N	N	131	N	00	N
48	20240524	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13520	-70	5	-0.52	6416900	474	5.59	13590	13600	13480	17660	9520	13590	13537.76	18.61	0	-248	13763	13676	13503	13416	13243	13720	13460	92	4070	500	9780	10	1	18466948	2497	4.99	0.49	12	0.00	2711.00	27780.00	14950	20240306	-9.57	12050	20230906	12.20	14950	-9.57	20240306	12080	11.92	20240109	14950	-9.57	20240306	12050	12.20	20230906	0.01	N	002810	500	92 억		3437138	N	N	131	N	00	N
49	20240524	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13590	0	3	0.00	217440	16	0.19	13590	13590	13590	17660	9520	13590	13590.00	18.61	0	3	13763	13676	13503	13416	13243	13720	13460	92	4070	500	9780	10	1	18466948	2510	5.01	0.49	12	0.00	2711.00	27780.00	14950	20240306	-9.10	12050	20230906	12.78	14950	-9.10	20240306	12080	12.50	20240109	14950	-9.10	20240306	12050	12.78	20230906	0.01	N	002810	500	92 억		3437138	N	N	131	N	00	N
50	20240523	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13590	100	2	0.74	113955260	8472	44.87	13490	13590	13330	17530	9450	13490	13450.81	18.62	0	-20	13936	13712	13506	13282	13076	13610	13180	92	4040	500	9710	10	1	18466948	2510	5.01	0.49	12	0.05	2711.00	27780.00	14950	20240306	-9.10	12050	20230906	12.78	14950	-9.10	20240306	12080	12.50	20240109	14950	-9.10	20240306	12050	12.78	20230906	0.01	N	002810	500	92 억		3437796	N	N	131	N	00	N
51	20240523	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13490	0	3	0.00	107636860	8006	42.40	13490	13590	13330	17530	9450	13490	13444.52	18.62	0	-134	13936	13712	13506	13282	13076	13610	13180	92	4040	500	9710	10	1	18466948	2491	4.98	0.49	12	0.04	2711.00	27780.00	14950	20240306	-9.77	12050	20230906	11.95	14950	-9.77	20240306	12080	11.67	20240109	14950	-9.77	20240306	12050	11.95	20230906	0.01	N	002810	500	92 억		3437796	N	N	3	N	00	N
52	20240523	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13500	10	2	0.07	81312890	6057	32.08	13490	13590	13330	17530	9450	13490	13424.61	18.62	0	-430	13936	13712	13506	13282	13076	13610	13180	92	4040	500	9710	10	1	18466948	2493	4.98	0.49	12	0.03	2711.00	27780.00	14950	20240306	-9.70	12050	20230906	12.03	14950	-9.70	20240306	12080	11.75	20240109	14950	-9.70	20240306	12050	12.03	20230906	0.01	N	002810	500	92 억		3437796	N	N	3	N	00	N
53	20240523	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13420	-70	5	-0.52	66373720	4951	26.22	13490	13490	13330	17530	9450	13490	13406.12	18.62	0	-811	13936	13712	13506	13282	13076	13610	13180	92	4040	500	9710	10	1	18466948	2478	4.95	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.23	12050	20230906	11.37	14950	-10.23	20240306	12080	11.09	20240109	14950	-10.23	20240306	12050	11.37	20230906	0.01	N	002810	500	92 억		3437796	N	N	3	N	00	N
54	20240523	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13400	-90	5	-0.67	60004860	4476	23.71	13490	13490	13330	17530	9450	13490	13405.91	18.62	0	-860	13936	13712	13506	13282	13076	13610	13180	92	4040	500	9710	10	1	18466948	2475	4.94	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.37	12050	20230906	11.20	14950	-10.37	20240306	12080	10.93	20240109	14950	-10.37	20240306	12050	11.20	20230906	0.01	N	002810	500	92 억		3437796	N	N	3	N	00	N
55	20240523	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13380	-110	5	-0.82	39745020	2964	15.70	13490	13490	13330	17530	9450	13490	13409.25	18.62	0	-714	13936	13712	13506	13282	13076	13610	13180	92	4040	500	9710	10	1	18466948	2471	4.94	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.50	12050	20230906	11.04	14950	-10.50	20240306	12080	10.76	20240109	14950	-10.50	20240306	12050	11.04	20230906	0.01	N	002810	500	92 억		3437796	N	N	3	N	00	N
56	20240523	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13420	-70	5	-0.52	24713880	1843	9.76	13490	13490	13330	17530	9450	13490	13409.59	18.62	0	-668	13936	13712	13506	13282	13076	13610	13180	92	4040	500	9710	10	1	18466948	2478	4.95	0.48	12	0.01	2711.00	27780.00	14950	20240306	-10.23	12050	20230906	11.37	14950	-10.23	20240306	12080	11.09	20240109	14950	-10.23	20240306	12050	11.37	20230906	0.01	N	002810	500	92 억		3437796	N	N	3	N	00	N
57	20240523	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13480	-10	5	-0.07	229280	17	0.09	13490	13490	13480	17530	9450	13490	13487.06	18.62	0	5	13936	13712	13506	13282	13076	13610	13180	92	4040	500	9710	10	1	18466948	2489	4.97	0.49	12	0.00	2711.00	27780.00	14950	20240306	-9.83	12050	20230906	11.87	14950	-9.83	20240306	12080	11.59	20240109	14950	-9.83	20240306	12050	11.87	20230906	0.01	N	002810	500	92 억		3437796	N	N	3	N	00	N
58	20240522	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13490	-190	5	-1.39	253656580	18878	232.12	13730	13730	13300	17780	9580	13680	13436.62	18.63	0	-1588	13973	13826	13723	13576	13473	13775	13525	92	4100	500	9840	10	1	18466948	2491	4.98	0.49	12	0.10	2711.00	27780.00	14950	20240306	-9.77	12050	20230906	11.95	14950	-9.77	20240306	12080	11.67	20240109	14950	-9.77	20240306	12050	11.95	20230906	0.00	N	002810	500	92 억		3439581	N	N	3	N	00	N
59	20240522	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	-340	5	-2.49	219649430	16338	200.89	13730	13730	13330	17780	9580	13680	13444.08	18.63	0	-1325	13973	13826	13723	13576	13473	13775	13525	92	4100	500	9840	10	1	18466948	2463	4.92	0.48	12	0.09	2711.00	27780.00	14950	20240306	-10.77	12050	20230906	10.71	14950	-10.77	20240306	12080	10.43	20240109	14950	-10.77	20240306	12050	10.71	20230906	0.00	N	002810	500	92 억		3439581	N	N	2	N	00	N
60	20240522	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13410	-270	5	-1.97	103535480	7666	94.26	13730	13730	13400	17780	9580	13680	13505.80	18.63	0	-703	13973	13826	13723	13576	13473	13775	13525	92	4100	500	9840	10	1	18466948	2476	4.95	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.30	12050	20230906	11.29	14950	-10.30	20240306	12080	11.01	20240109	14950	-10.30	20240306	12050	11.29	20230906	0.00	N	002810	500	92 억		3439581	N	N	2	N	00	N
61	20240522	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13500	-180	5	-1.32	58748590	4332	53.26	13730	13730	13500	17780	9580	13680	13561.54	18.63	0	-931	13973	13826	13723	13576	13473	13775	13525	92	4100	500	9840	10	1	18466948	2493	4.98	0.49	12	0.02	2711.00	27780.00	14950	20240306	-9.70	12050	20230906	12.03	14950	-9.70	20240306	12080	11.75	20240109	14950	-9.70	20240306	12050	12.03	20230906	0.00	N	002810	500	92 억		3439581	N	N	2	N	00	N
62	20240522	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13500	-180	5	-1.32	46617020	3434	42.22	13730	13730	13500	17780	9580	13680	13575.14	18.63	0	-780	13973	13826	13723	13576	13473	13775	13525	92	4100	500	9840	10	1	18466948	2493	4.98	0.49	12	0.02	2711.00	27780.00	14950	20240306	-9.70	12050	20230906	12.03	14950	-9.70	20240306	12080	11.75	20240109	14950	-9.70	20240306	12050	12.03	20230906	0.00	N	002810	500	92 억		3439581	N	N	2	N	00	N
63	20240522	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13580	-100	5	-0.73	21783270	1599	19.66	13730	13730	13580	17780	9580	13680	13623.06	18.63	0	-327	13973	13826	13723	13576	13473	13775	13525	92	4100	500	9840	10	1	18466948	2508	5.01	0.49	12	0.01	2711.00	27780.00	14950	20240306	-9.16	12050	20230906	12.70	14950	-9.16	20240306	12080	12.42	20240109	14950	-9.16	20240306	12050	12.70	20230906	0.00	N	002810	500	92 억		3439581	N	N	2	N	00	N
64	20240522	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13610	-70	5	-0.51	9722250	713	8.77	13730	13730	13610	17780	9580	13680	13635.69	18.63	0	-161	13973	13826	13723	13576	13473	13775	13525	92	4100	500	9840	10	1	18466948	2513	5.02	0.49	12	0.00	2711.00	27780.00	14950	20240306	-8.96	12050	20230906	12.95	14950	-8.96	20240306	12080	12.67	20240109	14950	-8.96	20240306	12050	12.95	20230906	0.00	N	002810	500	92 억		3439581	N	N	2	N	00	N
65	20240522	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13720	40	2	0.29	384250	28	0.34	13730	13730	13720	17780	9580	13680	13723.21	18.63	0	23	13973	13826	13723	13576	13473	13775	13525	92	4100	500	9840	10	1	18466948	2534	5.06	0.49	12	0.00	2711.00	27780.00	14950	20240306	-8.23	12050	20230906	13.86	14950	-8.23	20240306	12080	13.58	20240109	14950	-8.23	20240306	12050	13.86	20230906	0.00	N	002810	500	92 억		3439581	N	N	2	N	00	N
66	20240521	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13680	-140	5	-1.01	111625970	8133	54.93	13870	13870	13620	17960	9680	13820	13725.29	18.64	0	-1968	14053	13936	13833	13716	13613	13930	13710	92	4140	500	9950	10	1	18466948	2526	5.05	0.49	12	0.04	2711.00	27780.00	14950	20240306	-8.49	12050	20230906	13.53	14950	-8.49	20240306	12080	13.25	20240109	14950	-8.49	20240306	12050	13.53	20230906	0.01	N	002810	500	92 억		3441781	N	N	2	N	00	N
67	20240521	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13760	-60	5	-0.43	104401410	7605	51.36	13870	13870	13620	17960	9680	13820	13728.00	18.64	0	-1870	14053	13936	13833	13716	13613	13930	13710	92	4140	500	9950	10	1	18466948	2541	5.08	0.50	12	0.04	2711.00	27780.00	14950	20240306	-7.96	12050	20230906	14.19	14950	-7.96	20240306	12080	13.91	20240109	14950	-7.96	20240306	12050	14.19	20230906	0.01	N	002810	500	92 억		3441781	N	N	613	N	00	N
68	20240521	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13770	-50	5	-0.36	90149050	6570	44.37	13870	13870	13620	17960	9680	13820	13721.32	18.64	0	-1602	14053	13936	13833	13716	13613	13930	13710	92	4140	500	9950	10	1	18466948	2543	5.08	0.50	12	0.04	2711.00	27780.00	14950	20240306	-7.89	12050	20230906	14.27	14950	-7.89	20240306	12080	13.99	20240109	14950	-7.89	20240306	12050	14.27	20230906	0.01	N	002810	500	92 억		3441781	N	N	613	N	00	N
69	20240521	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13740	-80	5	-0.58	80398310	5862	39.59	13870	13870	13620	17960	9680	13820	13715.17	18.64	0	-1567	14053	13936	13833	13716	13613	13930	13710	92	4140	500	9950	10	1	18466948	2537	5.07	0.49	12	0.03	2711.00	27780.00	14950	20240306	-8.09	12050	20230906	14.02	14950	-8.09	20240306	12080	13.74	20240109	14950	-8.09	20240306	12050	14.02	20230906	0.01	N	002810	500	92 억		3441781	N	N	613	N	00	N
70	20240521	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13720	-100	5	-0.72	72550750	5292	35.74	13870	13870	13620	17960	9680	13820	13709.51	18.64	0	-1374	14053	13936	13833	13716	13613	13930	13710	92	4140	500	9950	10	1	18466948	2534	5.06	0.49	12	0.03	2711.00	27780.00	14950	20240306	-8.23	12050	20230906	13.86	14950	-8.23	20240306	12080	13.58	20240109	14950	-8.23	20240306	12050	13.86	20230906	0.01	N	002810	500	92 억		3441781	N	N	613	N	00	N
71	20240521	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13680	-140	5	-1.01	62259710	4542	30.68	13870	13870	13620	17960	9680	13820	13707.55	18.64	0	-1210	14053	13936	13833	13716	13613	13930	13710	92	4140	500	9950	10	1	18466948	2526	5.05	0.49	12	0.02	2711.00	27780.00	14950	20240306	-8.49	12050	20230906	13.53	14950	-8.49	20240306	12080	13.25	20240109	14950	-8.49	20240306	12050	13.53	20230906	0.01	N	002810	500	92 억		3441781	N	N	613	N	00	N
72	20240521	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13760	-60	5	-0.43	7692610	558	3.77	13870	13870	13740	17960	9680	13820	13786.04	18.64	0	-245	14053	13936	13833	13716	13613	13930	13710	92	4140	500	9950	10	1	18466948	2541	5.08	0.50	12	0.00	2711.00	27780.00	14950	20240306	-7.96	12050	20230906	14.19	14950	-7.96	20240306	12080	13.91	20240109	14950	-7.96	20240306	12050	14.19	20230906	0.01	N	002810	500	92 억		3441781	N	N	613	N	00	N
73	20240521	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13820	0	3	0.00	871130	63	0.43	13870	13870	13820	17960	9680	13820	13827.46	18.64	0	-41	14053	13936	13833	13716	13613	13930	13710	92	4140	500	9950	10	1	18466948	2552	5.10	0.50	12	0.00	2711.00	27780.00	14950	20240306	-7.56	12050	20230906	14.69	14950	-7.56	20240306	12080	14.40	20240109	14950	-7.56	20240306	12050	14.69	20230906	0.01	N	002810	500	92 억		3441781	N	N	613	N	00	N
74	20240517	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13820	-260	5	-1.85	231579200	16651	68.14	13940	14100	13710	18300	9860	14080	13907.83	18.67	0	-962	14326	14202	13956	13832	13586	14265	13895	92	4220	500	10130	10	1	18466948	2552	5.10	0.50	12	0.09	2711.00	27780.00	14950	20240306	-7.56	12050	20230906	14.69	14950	-7.56	20240306	12080	14.40	20240109	14950	-7.56	20240306	12050	14.69	20230906	0.00	N	002810	500	92 억		3446981	N	N	1	N	00	N
75	20240517	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13770	-310	5	-2.20	213657710	15354	62.83	13940	14100	13710	18300	9860	14080	13915.44	18.67	0	-556	14326	14202	13956	13832	13586	14265	13895	92	4220	500	10130	10	1	18466948	2543	5.08	0.50	12	0.08	2711.00	27780.00	14950	20240306	-7.89	12050	20230906	14.27	14950	-7.89	20240306	12080	13.99	20240109	14950	-7.89	20240306	12050	14.27	20230906	0.00	N	002810	500	92 억		3446981	N	N	13	N	00	N
76	20240517	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13950	-130	5	-0.92	114161520	8168	33.42	13940	14100	13880	18300	9860	14080	13976.68	18.67	0	564	14326	14202	13956	13832	13586	14265	13895	92	4220	500	10130	10	1	18466948	2576	5.15	0.50	12	0.04	2711.00	27780.00	14950	20240306	-6.69	12050	20230906	15.77	14950	-6.69	20240306	12080	15.48	20240109	14950	-6.69	20240306	12050	15.77	20230906	0.00	N	002810	500	92 억		3446981	N	N	13	N	00	N
77	20240517	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13960	-120	5	-0.85	100378000	7180	29.38	13940	14100	13880	18300	9860	14080	13980.22	18.67	0	664	14326	14202	13956	13832	13586	14265	13895	92	4220	500	10130	10	1	18466948	2578	5.15	0.50	12	0.04	2711.00	27780.00	14950	20240306	-6.62	12050	20230906	15.85	14950	-6.62	20240306	12080	15.56	20240109	14950	-6.62	20240306	12050	15.85	20230906	0.00	N	002810	500	92 억		3446981	N	N	13	N	00	N
78	20240517	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13970	-110	5	-0.78	82560120	5903	24.16	13940	14100	13880	18300	9860	14080	13986.13	18.67	0	867	14326	14202	13956	13832	13586	14265	13895	92	4220	500	10130	10	1	18466948	2580	5.15	0.50	12	0.03	2711.00	27780.00	14950	20240306	-6.56	12050	20230906	15.93	14950	-6.56	20240306	12080	15.65	20240109	14950	-6.56	20240306	12050	15.93	20230906	0.00	N	002810	500	92 억		3446981	N	N	13	N	00	N
79	20240517	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13990	-90	5	-0.64	66217150	4736	19.38	13940	14100	13880	18300	9860	14080	13981.66	18.67	0	1073	14326	14202	13956	13832	13586	14265	13895	92	4220	500	10130	10	1	18466948	2584	5.16	0.50	12	0.03	2711.00	27780.00	14950	20240306	-6.42	12050	20230906	16.10	14950	-6.42	20240306	12080	15.81	20240109	14950	-6.42	20240306	12050	16.10	20230906	0.00	N	002810	500	92 억		3446981	N	N	13	N	00	N
80	20240517	100131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13930	-150	5	-1.07	48151420	3447	14.11	13940	14100	13880	18300	9860	14080	13969.08	18.67	0	831	14326	14202	13956	13832	13586	14265	13895	92	4220	500	10130	10	1	18466948	2572	5.14	0.50	12	0.02	2711.00	27780.00	14950	20240306	-6.82	12050	20230906	15.60	14950	-6.82	20240306	12080	15.31	20240109	14950	-6.82	20240306	12050	15.60	20230906	0.00	N	002810	500	92 억		3446981	N	N	13	N	00	N
81	20240517	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13940	-140	5	-0.99	390320	28	0.11	13940	13940	13940	18300	9860	14080	13940.00	18.67	0	3	14326	14202	13956	13832	13586	14265	13895	92	4220	500	10130	10	1	18466948	2574	5.14	0.50	12	0.00	2711.00	27780.00	14950	20240306	-6.76	12050	20230906	15.68	14950	-6.76	20240306	12080	15.40	20240109	14950	-6.76	20240306	12050	15.68	20230906	0.00	N	002810	500	92 억		3446981	N	N	13	N	00	N
82	20240516	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14080	380	2	2.77	341552020	24437	75.89	13710	14080	13710	17810	9590	13700	13976.84	18.67	0	5736	14233	13966	13683	13416	13133	14100	13550	92	4110	500	9860	10	1	18466948	2600	5.19	0.51	12	0.13	2711.00	27780.00	14950	20240306	-5.82	12050	20230906	16.85	14950	-5.82	20240306	12080	16.56	20240109	14950	-5.82	20240306	12050	16.85	20230906	0.00	N	002810	500	92 억		3447674	N	N	13	N	00	N
83	20240516	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14030	330	2	2.41	306602100	21950	68.17	13710	14050	13710	17810	9590	13700	13968.21	18.67	0	3819	14233	13966	13683	13416	13133	14100	13550	92	4110	500	9860	10	1	18466948	2591	5.18	0.51	12	0.12	2711.00	27780.00	14950	20240306	-6.15	12050	20230906	16.43	14950	-6.15	20240306	12080	16.14	20240109	14950	-6.15	20240306	12050	16.43	20230906	0.00	N	002810	500	92 억		3447674	N	N	4	N	00	N
84	20240516	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13910	210	2	1.53	251207660	17995	55.88	13710	14050	13710	17810	9590	13700	13959.86	18.67	0	2355	14233	13966	13683	13416	13133	14100	13550	92	4110	500	9860	10	1	18466948	2569	5.13	0.50	12	0.10	2711.00	27780.00	14950	20240306	-6.96	12050	20230906	15.44	14950	-6.96	20240306	12080	15.15	20240109	14950	-6.96	20240306	12050	15.44	20230906	0.00	N	002810	500	92 억		3447674	N	N	4	N	00	N
85	20240516	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13920	220	2	1.61	192893520	13823	42.93	13710	14050	13710	17810	9590	13700	13954.53	18.67	0	726	14233	13966	13683	13416	13133	14100	13550	92	4110	500	9860	10	1	18466948	2571	5.13	0.50	12	0.07	2711.00	27780.00	14950	20240306	-6.89	12050	20230906	15.52	14950	-6.89	20240306	12080	15.23	20240109	14950	-6.89	20240306	12050	15.52	20230906	0.00	N	002810	500	92 억		3447674	N	N	4	N	00	N
86	20240516	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13950	250	2	1.82	162712580	11661	36.21	13710	14050	13710	17810	9590	13700	13953.57	18.67	0	580	14233	13966	13683	13416	13133	14100	13550	92	4110	500	9860	10	1	18466948	2576	5.15	0.50	12	0.06	2711.00	27780.00	14950	20240306	-6.69	12050	20230906	15.77	14950	-6.69	20240306	12080	15.48	20240109	14950	-6.69	20240306	12050	15.77	20230906	0.00	N	002810	500	92 억		3447674	N	N	4	N	00	N
87	20240516	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13970	270	2	1.97	127750470	9160	28.45	13710	14050	13710	17810	9590	13700	13946.56	18.67	0	572	14233	13966	13683	13416	13133	14100	13550	92	4110	500	9860	10	1	18466948	2580	5.15	0.50	12	0.05	2711.00	27780.00	14950	20240306	-6.56	12050	20230906	15.93	14950	-6.56	20240306	12080	15.65	20240109	14950	-6.56	20240306	12050	15.93	20230906	0.00	N	002810	500	92 억		3447674	N	N	4	N	00	N
88	20240516	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13910	210	2	1.53	108597200	7788	24.19	13710	14050	13710	17810	9590	13700	13944.17	18.67	0	192	14233	13966	13683	13416	13133	14100	13550	92	4110	500	9860	10	1	18466948	2569	5.13	0.50	12	0.04	2711.00	27780.00	14950	20240306	-6.96	12050	20230906	15.44	14950	-6.96	20240306	12080	15.15	20240109	14950	-6.96	20240306	12050	15.44	20230906	0.00	N	002810	500	92 억		3447674	N	N	4	N	00	N
89	20240516	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13800	100	2	0.73	658530	48	0.15	13710	13800	13710	17810	9590	13700	13719.38	18.67	0	-25	14233	13966	13683	13416	13133	14100	13550	92	4110	500	9860	10	1	18466948	2548	5.09	0.50	12	0.00	2711.00	27780.00	14950	20240306	-7.69	12050	20230906	14.52	14950	-7.69	20240306	12080	14.24	20240109	14950	-7.69	20240306	12050	14.52	20230906	0.00	N	002810	500	92 억		3447674	N	N	4	N	00	N
90	20240514	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13700	290	2	2.16	434115110	31651	393.42	13400	13950	13400	17430	9390	13410	13715.68	18.72	0	-10668	13563	13486	13373	13296	13183	13525	13335	92	4020	500	9650	10	1	18466948	2530	5.05	0.49	12	0.17	2711.00	27780.00	14950	20240306	-8.36	12050	20230906	13.69	14950	-8.36	20240306	12080	13.41	20240109	14950	-8.36	20240306	12050	13.69	20230906	0.00	N	002810	500	92 억		3457157	N	N	4	N	00	N
91	20240514	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13800	390	2	2.91	415416190	30288	376.48	13400	13950	13400	17430	9390	13410	13715.54	18.72	0	-10296	13563	13486	13373	13296	13183	13525	13335	92	4020	500	9650	10	1	18466948	2548	5.09	0.50	12	0.16	2711.00	27780.00	14950	20240306	-7.69	12050	20230906	14.52	14950	-7.69	20240306	12080	14.24	20240109	14950	-7.69	20240306	12050	14.52	20230906	0.00	N	002810	500	92 억		3457157	N	N	0	N	00	N
92	20240514	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13420	10	2	0.07	50453480	3755	46.67	13400	13470	13400	17430	9390	13410	13436.35	18.72	0	205	13563	13486	13373	13296	13183	13525	13335	92	4020	500	9650	10	1	18466948	2478	4.95	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.23	12050	20230906	11.37	14950	-10.23	20240306	12080	11.09	20240109	14950	-10.23	20240306	12050	11.37	20230906	0.00	N	002810	500	92 억		3457157	N	N	0	N	00	N
93	20240514	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13420	10	2	0.07	37891620	2820	35.05	13400	13470	13400	17430	9390	13410	13436.74	18.72	0	141	13563	13486	13373	13296	13183	13525	13335	92	4020	500	9650	10	1	18466948	2478	4.95	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.23	12050	20230906	11.37	14950	-10.23	20240306	12080	11.09	20240109	14950	-10.23	20240306	12050	11.37	20230906	0.00	N	002810	500	92 억		3457157	N	N	0	N	00	N
94	20240514	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13430	20	2	0.15	26258400	1955	24.30	13400	13460	13400	17430	9390	13410	13431.41	18.72	0	115	13563	13486	13373	13296	13183	13525	13335	92	4020	500	9650	10	1	18466948	2480	4.95	0.48	12	0.01	2711.00	27780.00	14950	20240306	-10.17	12050	20230906	11.45	14950	-10.17	20240306	12080	11.18	20240109	14950	-10.17	20240306	12050	11.45	20230906	0.00	N	002810	500	92 억		3457157	N	N	0	N	00	N
95	20240514	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13420	10	2	0.07	22857780	1702	21.16	13400	13460	13400	17430	9390	13410	13429.95	18.72	0	99	13563	13486	13373	13296	13183	13525	13335	92	4020	500	9650	10	1	18466948	2478	4.95	0.48	12	0.01	2711.00	27780.00	14950	20240306	-10.23	12050	20230906	11.37	14950	-10.23	20240306	12080	11.09	20240109	14950	-10.23	20240306	12050	11.37	20230906	0.00	N	002810	500	92 억		3457157	N	N	0	N	00	N
96	20240514	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13400	-10	5	-0.07	17607320	1311	16.30	13400	13460	13400	17430	9390	13410	13430.45	18.72	0	24	13563	13486	13373	13296	13183	13525	13335	92	4020	500	9650	10	1	18466948	2475	4.94	0.48	12	0.01	2711.00	27780.00	14950	20240306	-10.37	12050	20230906	11.20	14950	-10.37	20240306	12080	10.93	20240109	14950	-10.37	20240306	12050	11.20	20230906	0.00	N	002810	500	92 억		3457157	N	N	0	N	00	N
97	20240514	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13400	-10	5	-0.07	562800	42	0.52	13400	13400	13400	17430	9390	13410	13400.00	18.72	0	-34	13563	13486	13373	13296	13183	13525	13335	92	4020	500	9650	10	1	18466948	2475	4.94	0.48	12	0.00	2711.00	27780.00	14950	20240306	-10.37	12050	20230906	11.20	14950	-10.37	20240306	12080	10.93	20240109	14950	-10.37	20240306	12050	11.20	20230906	0.00	N	002810	500	92 억		3457157	N	N	0	N	00	N
98	20240513	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13410	50	2	0.37	107583230	8044	107.90	13360	13450	13260	17360	9360	13360	13374.34	18.73	0	-1535	13473	13416	13343	13286	13213	13380	13250	92	4000	500	9610	10	1	18466948	2476	4.95	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.30	12050	20230906	11.29	14950	-10.30	20240306	12080	11.01	20240109	14950	-10.30	20240306	12050	11.29	20230906	0.00	N	002810	500	92 억		3458475	N	N	0	N	00	N
99	20240513	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13380	20	2	0.15	105627480	7898	105.94	13360	13450	13260	17360	9360	13360	13373.95	18.73	0	-1502	13473	13416	13343	13286	13213	13380	13250	92	4000	500	9610	10	1	18466948	2471	4.94	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.50	12050	20230906	11.04	14950	-10.50	20240306	12080	10.76	20240109	14950	-10.50	20240306	12050	11.04	20230906	0.00	N	002810	500	92 억		3458475	N	N	0	N	00	N
100	20240513	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	-20	5	-0.15	89259050	6676	89.55	13360	13450	13260	17360	9360	13360	13370.14	18.73	0	-951	13473	13416	13343	13286	13213	13380	13250	92	4000	500	9610	10	1	18466948	2463	4.92	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.77	12050	20230906	10.71	14950	-10.77	20240306	12080	10.43	20240109	14950	-10.77	20240306	12050	10.71	20230906	0.00	N	002810	500	92 억		3458475	N	N	0	N	00	N
101	20240513	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13350	-10	5	-0.07	82102450	6141	82.37	13360	13450	13260	17360	9360	13360	13369.56	18.73	0	-783	13473	13416	13343	13286	13213	13380	13250	92	4000	500	9610	10	1	18466948	2465	4.92	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.70	12050	20230906	10.79	14950	-10.70	20240306	12080	10.51	20240109	14950	-10.70	20240306	12050	10.79	20230906	0.00	N	002810	500	92 억		3458475	N	N	0	N	00	N
102	20240513	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13400	40	2	0.30	73876270	5527	74.14	13360	13450	13260	17360	9360	13360	13366.43	18.73	0	-800	13473	13416	13343	13286	13213	13380	13250	92	4000	500	9610	10	1	18466948	2475	4.94	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.37	12050	20230906	11.20	14950	-10.37	20240306	12080	10.93	20240109	14950	-10.37	20240306	12050	11.20	20230906	0.00	N	002810	500	92 억		3458475	N	N	0	N	00	N
103	20240513	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	-20	5	-0.15	58810250	4403	59.06	13360	13410	13260	17360	9360	13360	13356.86	18.73	0	-563	13473	13416	13343	13286	13213	13380	13250	92	4000	500	9610	10	1	18466948	2463	4.92	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.77	12050	20230906	10.71	14950	-10.77	20240306	12080	10.43	20240109	14950	-10.77	20240306	12050	10.71	20230906	0.00	N	002810	500	92 억		3458475	N	N	0	N	00	N
104	20240513	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13290	-70	5	-0.52	18019530	1353	18.15	13360	13370	13260	17360	9360	13360	13318.20	18.73	0	-80	13473	13416	13343	13286	13213	13380	13250	92	4000	500	9610	10	1	18466948	2454	4.90	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.10	12050	20230906	10.29	14950	-11.10	20240306	12080	10.02	20240109	14950	-11.10	20240306	12050	10.29	20230906	0.00	N	002810	500	92 억		3458475	N	N	0	N	00	N
105	20240513	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13360	0	3	0.00	668000	50	0.67	13360	13360	13360	17360	9360	13360	13360.00	18.73	0	-42	13473	13416	13343	13286	13213	13380	13250	92	4000	500	9610	10	1	18466948	2467	4.93	0.48	12	0.00	2711.00	27780.00	14950	20240306	-10.64	12050	20230906	10.87	14950	-10.64	20240306	12080	10.60	20240109	14950	-10.64	20240306	12050	10.87	20230906	0.00	N	002810	500	92 억		3458475	N	N	0	N	00	N
106	20240510	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13360	70	2	0.53	99291030	7454	1.15	13400	13400	13270	17270	9310	13290	13320.10	18.74	0	-1928	13416	13352	13286	13222	13156	13320	13190	92	3980	500	9560	10	1	18466948	2467	4.93	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.64	12050	20230906	10.87	14950	-10.64	20240306	12080	10.60	20240109	14950	-10.64	20240306	12050	10.87	20230906	0.00	N	002810	500	92 억		3459978	N	N	0	N	00	N
107	20240510	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13320	30	2	0.23	89982980	6756	1.04	13400	13400	13270	17270	9310	13290	13318.97	18.74	0	-1516	13416	13352	13286	13222	13156	13320	13190	92	3980	500	9560	10	1	18466948	2460	4.91	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.90	12050	20230906	10.54	14950	-10.90	20240306	12080	10.26	20240109	14950	-10.90	20240306	12050	10.54	20230906	0.00	N	002810	500	92 억		3459978	N	N	0	N	00	N
108	20240510	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13300	10	2	0.08	71833310	5393	0.83	13400	13400	13270	17270	9310	13290	13319.73	18.74	0	-1079	13416	13352	13286	13222	13156	13320	13190	92	3980	500	9560	10	1	18466948	2456	4.91	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.04	12050	20230906	10.37	14950	-11.04	20240306	12080	10.10	20240109	14950	-11.04	20240306	12050	10.37	20230906	0.00	N	002810	500	92 억		3459978	N	N	0	N	00	N
109	20240510	130130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13320	30	2	0.23	60333260	4529	0.70	13400	13400	13270	17270	9310	13290	13321.54	18.74	0	-1038	13416	13352	13286	13222	13156	13320	13190	92	3980	500	9560	10	1	18466948	2460	4.91	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.90	12050	20230906	10.54	14950	-10.90	20240306	12080	10.26	20240109	14950	-10.90	20240306	12050	10.54	20230906	0.00	N	002810	500	92 억		3459978	N	N	0	N	00	N
110	20240510	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13290	0	3	0.00	44254130	3321	0.51	13400	13400	13270	17270	9310	13290	13325.54	18.74	0	-990	13416	13352	13286	13222	13156	13320	13190	92	3980	500	9560	10	1	18466948	2454	4.90	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.10	12050	20230906	10.29	14950	-11.10	20240306	12080	10.02	20240109	14950	-11.10	20240306	12050	10.29	20230906	0.00	N	002810	500	92 억		3459978	N	N	0	N	00	N
111	20240510	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13300	10	2	0.08	41286680	3098	0.48	13400	13400	13270	17270	9310	13290	13326.88	18.74	0	-945	13416	13352	13286	13222	13156	13320	13190	92	3980	500	9560	10	1	18466948	2456	4.91	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.04	12050	20230906	10.37	14950	-11.04	20240306	12080	10.10	20240109	14950	-11.04	20240306	12050	10.37	20230906	0.00	N	002810	500	92 억		3459978	N	N	0	N	00	N
112	20240510	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13270	-20	5	-0.15	34535240	2591	0.40	13400	13400	13270	17270	9310	13290	13328.92	18.74	0	-719	13416	13352	13286	13222	13156	13320	13190	92	3980	500	9560	10	1	18466948	2451	4.89	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.24	12050	20230906	10.12	14950	-11.24	20240306	12080	9.85	20240109	14950	-11.24	20240306	12050	10.12	20230906	0.00	N	002810	500	92 억		3459978	N	N	0	N	00	N
113	20240510	090130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13400	110	2	0.83	5989800	447	0.07	13400	13400	13400	17270	9310	13290	13400.00	18.74	0	-24	13416	13352	13286	13222	13156	13320	13190	92	3980	500	9560	10	1	18466948	2475	4.94	0.48	12	0.00	2711.00	27780.00	14950	20240306	-10.37	12050	20230906	11.20	14950	-10.37	20240306	12080	10.93	20240109	14950	-10.37	20240306	12050	11.20	20230906	0.00	N	002810	500	92 억		3459978	N	N	0	N	00	N
114	20240509	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13290	70	2	0.53	89140640	6722	244.88	13350	13350	13220	17180	9260	13220	13260.81	18.72	0	2290	13326	13272	13186	13132	13046	13290	13150	92	3960	500	9510	10	1	18466948	2454	4.90	0.48	12	0.04	2711.00	27780.00	14950	20240306	-11.10	12050	20230906	10.29	14950	-11.10	20240306	12080	10.02	20240109	14950	-11.10	20240306	12050	10.29	20230906	0.00	N	002810	500	92 억		3457700	N	N	0	N	00	N
115	20240509	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	30	2	0.23	82016880	6185	225.32	13350	13350	13220	17180	9260	13220	13260.61	18.72	0	2108	13326	13272	13186	13132	13046	13290	13150	92	3960	500	9510	10	1	18466948	2447	4.89	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3457700	N	N	0	N	00	N
116	20240509	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	30	2	0.23	64720940	4881	177.81	13350	13350	13220	17180	9260	13220	13259.77	18.72	0	1730	13326	13272	13186	13132	13046	13290	13150	92	3960	500	9510	10	1	18466948	2447	4.89	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3457700	N	N	0	N	00	N
117	20240509	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	30	2	0.23	37924290	2858	104.12	13350	13350	13230	17180	9260	13220	13269.52	18.72	0	967	13326	13272	13186	13132	13046	13290	13150	92	3960	500	9510	10	1	18466948	2447	4.89	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3457700	N	N	0	N	00	N
118	20240509	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13260	40	2	0.30	20465590	1541	56.14	13350	13350	13230	17180	9260	13220	13280.72	18.72	0	512	13326	13272	13186	13132	13046	13290	13150	92	3960	500	9510	10	1	18466948	2449	4.89	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.30	12050	20230906	10.04	14950	-11.30	20240306	12080	9.77	20240109	14950	-11.30	20240306	12050	10.04	20230906	0.00	N	002810	500	92 억		3457700	N	N	0	N	00	N
119	20240509	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	30	2	0.23	16846410	1268	46.19	13350	13350	13230	17180	9260	13220	13285.81	18.72	0	472	13326	13272	13186	13132	13046	13290	13150	92	3960	500	9510	10	1	18466948	2447	4.89	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3457700	N	N	0	N	00	N
120	20240509	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	30	2	0.23	15387900	1158	42.19	13350	13350	13230	17180	9260	13220	13288.34	18.72	0	432	13326	13272	13186	13132	13046	13290	13150	92	3960	500	9510	10	1	18466948	2447	4.89	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3457700	N	N	0	N	00	N
121	20240509	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13350	130	2	0.98	333390	25	0.91	13350	13350	13230	17180	9260	13220	13335.60	18.72	0	7	13326	13272	13186	13132	13046	13290	13150	92	3960	500	9510	10	1	18466948	2465	4.92	0.48	12	0.00	2711.00	27780.00	14950	20240306	-10.70	12050	20230906	10.79	14950	-10.70	20240306	12080	10.51	20240109	14950	-10.70	20240306	12050	10.79	20230906	0.00	N	002810	500	92 억		3457700	N	N	0	N	00	N
122	20240508	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13220	50	2	0.38	36038910	2735	13.14	13220	13240	13100	17120	9220	13170	13176.93	18.72	0	667	13336	13252	13166	13082	12996	13210	13040	92	3950	500	9480	10	1	18466948	2441	4.88	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.57	12050	20230906	9.71	14950	-11.57	20240306	12080	9.44	20240109	14950	-11.57	20240306	12050	9.71	20230906	0.00	N	002810	500	92 억		3457466	N	N	0	N	00	N
123	20240508	150130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13210	40	2	0.30	28874410	2193	10.53	13220	13240	13100	17120	9220	13170	13166.63	18.72	0	535	13336	13252	13166	13082	12996	13210	13040	92	3950	500	9480	10	1	18466948	2439	4.87	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.64	12050	20230906	9.63	14950	-11.64	20240306	12080	9.35	20240109	14950	-11.64	20240306	12050	9.63	20230906	0.00	N	002810	500	92 억		3457466	N	N	0	N	00	N
124	20240508	140130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	0	3	0.00	16753070	1273	6.11	13220	13240	13100	17120	9220	13170	13160.31	18.72	0	336	13336	13252	13166	13082	12996	13210	13040	92	3950	500	9480	10	1	18466948	2432	4.86	0.47	12	0.01	2711.00	27780.00	14950	20240306	-11.91	12050	20230906	9.29	14950	-11.91	20240306	12080	9.02	20240109	14950	-11.91	20240306	12050	9.29	20230906	0.00	N	002810	500	92 억		3457466	N	N	0	N	00	N
125	20240508	130129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	0	3	0.00	15186840	1154	5.54	13220	13240	13100	17120	9220	13170	13160.17	18.72	0	314	13336	13252	13166	13082	12996	13210	13040	92	3950	500	9480	10	1	18466948	2432	4.86	0.47	12	0.01	2711.00	27780.00	14950	20240306	-11.91	12050	20230906	9.29	14950	-11.91	20240306	12080	9.02	20240109	14950	-11.91	20240306	12050	9.29	20230906	0.00	N	002810	500	92 억		3457466	N	N	0	N	00	N
126	20240508	120130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	0	3	0.00	9615930	731	3.51	13220	13240	13100	17120	9220	13170	13154.49	18.72	0	196	13336	13252	13166	13082	12996	13210	13040	92	3950	500	9480	10	1	18466948	2432	4.86	0.47	12	0.00	2711.00	27780.00	14950	20240306	-11.91	12050	20230906	9.29	14950	-11.91	20240306	12080	9.02	20240109	14950	-11.91	20240306	12050	9.29	20230906	0.00	N	002810	500	92 억		3457466	N	N	0	N	00	N
127	20240508	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	0	3	0.00	8917940	678	3.26	13220	13240	13100	17120	9220	13170	13153.30	18.72	0	184	13336	13252	13166	13082	12996	13210	13040	92	3950	500	9480	10	1	18466948	2432	4.86	0.47	12	0.00	2711.00	27780.00	14950	20240306	-11.91	12050	20230906	9.29	14950	-11.91	20240306	12080	9.02	20240109	14950	-11.91	20240306	12050	9.29	20230906	0.00	N	002810	500	92 억		3457466	N	N	0	N	00	N
128	20240508	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	0	3	0.00	7232380	550	2.64	13220	13240	13100	17120	9220	13170	13149.78	18.72	0	155	13336	13252	13166	13082	12996	13210	13040	92	3950	500	9480	10	1	18466948	2432	4.86	0.47	12	0.00	2711.00	27780.00	14950	20240306	-11.91	12050	20230906	9.29	14950	-11.91	20240306	12080	9.02	20240109	14950	-11.91	20240306	12050	9.29	20230906	0.00	N	002810	500	92 억		3457466	N	N	0	N	00	N
129	20240508	090129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13220	50	2	0.38	79320	6	0.03	13220	13220	13220	17120	9220	13170	13220.00	18.72	0	1	13336	13252	13166	13082	12996	13210	13040	92	3950	500	9480	10	1	18466948	2441	4.88	0.48	12	0.00	2711.00	27780.00	14950	20240306	-11.57	12050	20230906	9.71	14950	-11.57	20240306	12080	9.44	20240109	14950	-11.57	20240306	12050	9.71	20230906	0.00	N	002810	500	92 억		3457466	N	N	0	N	00	N
130	20240503	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	-50	5	-0.38	100106980	7590	57.64	13280	13280	13130	17210	9270	13240	13189.33	18.71	0	-1464	13440	13340	13240	13140	13040	13290	13090	92	3970	500	9530	10	1	18466948	2436	4.87	0.47	12	0.04	2711.00	27780.00	14950	20240306	-11.77	12050	20230906	9.46	14950	-11.77	20240306	12080	9.19	20240109	14950	-11.77	20240306	12050	9.46	20230906	0.00	N	002810	500	92 억		3454935	N	N	1	N	00	N
131	20240503	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	-90	5	-0.68	94487050	7163	54.40	13280	13280	13130	17210	9270	13240	13190.99	18.71	0	-1423	13440	13340	13240	13140	13040	13290	13090	92	3970	500	9530	10	1	18466948	2428	4.85	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.04	12050	20230906	9.13	14950	-12.04	20240306	12080	8.86	20240109	14950	-12.04	20240306	12050	9.13	20230906	0.00	N	002810	500	92 억		3454935	N	N	22	N	00	N
132	20240503	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	-40	5	-0.30	87607910	6641	50.44	13280	13280	13130	17210	9270	13240	13191.98	18.71	0	-1232	13440	13340	13240	13140	13040	13290	13090	92	3970	500	9530	10	1	18466948	2438	4.87	0.48	12	0.04	2711.00	27780.00	14950	20240306	-11.71	12050	20230906	9.54	14950	-11.71	20240306	12080	9.27	20240109	14950	-11.71	20240306	12050	9.54	20230906	0.00	N	002810	500	92 억		3454935	N	N	22	N	00	N
133	20240503	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	-110	5	-0.83	71226300	5398	41.00	13280	13280	13130	17210	9270	13240	13194.94	18.71	0	-1530	13440	13340	13240	13140	13040	13290	13090	92	3970	500	9530	10	1	18466948	2425	4.84	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.17	12050	20230906	8.96	14950	-12.17	20240306	12080	8.69	20240109	14950	-12.17	20240306	12050	8.96	20230906	0.00	N	002810	500	92 억		3454935	N	N	22	N	00	N
134	20240503	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13220	-20	5	-0.15	62302870	4721	35.85	13280	13280	13130	17210	9270	13240	13196.96	18.71	0	-1390	13440	13340	13240	13140	13040	13290	13090	92	3970	500	9530	10	1	18466948	2441	4.88	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.57	12050	20230906	9.71	14950	-11.57	20240306	12080	9.44	20240109	14950	-11.57	20240306	12050	9.71	20230906	0.00	N	002810	500	92 억		3454935	N	N	22	N	00	N
135	20240503	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	-70	5	-0.53	54703280	4145	31.48	13280	13280	13130	17210	9270	13240	13197.41	18.71	0	-1161	13440	13340	13240	13140	13040	13290	13090	92	3970	500	9530	10	1	18466948	2432	4.86	0.47	12	0.02	2711.00	27780.00	14950	20240306	-11.91	12050	20230906	9.29	14950	-11.91	20240306	12080	9.02	20240109	14950	-11.91	20240306	12050	9.29	20230906	0.00	N	002810	500	92 억		3454935	N	N	22	N	00	N
136	20240503	100131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13260	20	2	0.15	15948770	1206	9.16	13280	13280	13180	17210	9270	13240	13224.52	18.71	0	-443	13440	13340	13240	13140	13040	13290	13090	92	3970	500	9530	10	1	18466948	2449	4.89	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.30	12050	20230906	10.04	14950	-11.30	20240306	12080	9.77	20240109	14950	-11.30	20240306	12050	10.04	20230906	0.00	N	002810	500	92 억		3454935	N	N	22	N	00	N
137	20240503	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	0	3	0.00	941670	71	0.54	13280	13280	13240	17210	9270	13240	13262.96	18.71	0	-38	13440	13340	13240	13140	13040	13290	13090	92	3970	500	9530	10	1	18466948	2445	4.88	0.48	12	0.00	2711.00	27780.00	14950	20240306	-11.44	12050	20230906	9.88	14950	-11.44	20240306	12080	9.60	20240109	14950	-11.44	20240306	12050	9.88	20230906	0.00	N	002810	500	92 억		3454935	N	N	22	N	00	N
138	20240502	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	-40	5	-0.30	174562860	13167	74.19	13250	13340	13140	17260	9300	13280	13257.68	18.73	0	442	13486	13382	13246	13142	13006	13435	13195	92	3980	500	9560	10	1	18466948	2445	4.88	0.48	12	0.07	2711.00	27780.00	14950	20240306	-11.44	12050	20230906	9.88	14950	-11.44	20240306	12080	9.60	20240109	14950	-11.44	20240306	12050	9.88	20230906	0.00	N	002810	500	92 억		3458342	N	N	22	N	00	N
139	20240502	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	-40	5	-0.30	170061210	12827	72.28	13250	13340	13140	17260	9300	13280	13258.07	18.73	0	453	13486	13382	13246	13142	13006	13435	13195	92	3980	500	9560	10	1	18466948	2445	4.88	0.48	12	0.07	2711.00	27780.00	14950	20240306	-11.44	12050	20230906	9.88	14950	-11.44	20240306	12080	9.60	20240109	14950	-11.44	20240306	12050	9.88	20230906	0.00	N	002810	500	92 억		3458342	N	N	0	N	00	N
140	20240502	140130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	-30	5	-0.23	157443320	11875	66.91	13250	13340	13140	17260	9300	13280	13258.38	18.73	0	541	13486	13382	13246	13142	13006	13435	13195	92	3980	500	9560	10	1	18466948	2447	4.89	0.48	12	0.06	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3458342	N	N	0	N	00	N
141	20240502	130130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	0	3	0.00	141964550	10706	60.33	13250	13340	13140	17260	9300	13280	13260.28	18.73	0	442	13486	13382	13246	13142	13006	13435	13195	92	3980	500	9560	10	1	18466948	2452	4.90	0.48	12	0.06	2711.00	27780.00	14950	20240306	-11.17	12050	20230906	10.21	14950	-11.17	20240306	12080	9.93	20240109	14950	-11.17	20240306	12050	10.21	20230906	0.00	N	002810	500	92 억		3458342	N	N	0	N	00	N
142	20240502	120130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13210	-70	5	-0.53	128924800	9721	54.78	13250	13340	13140	17260	9300	13280	13262.50	18.73	0	213	13486	13382	13246	13142	13006	13435	13195	92	3980	500	9560	10	1	18466948	2439	4.87	0.48	12	0.05	2711.00	27780.00	14950	20240306	-11.64	12050	20230906	9.63	14950	-11.64	20240306	12080	9.35	20240109	14950	-11.64	20240306	12050	9.63	20230906	0.00	N	002810	500	92 억		3458342	N	N	0	N	00	N
143	20240502	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13300	20	2	0.15	86542290	6519	36.73	13250	13340	13200	17260	9300	13280	13275.39	18.73	0	-381	13486	13382	13246	13142	13006	13435	13195	92	3980	500	9560	10	1	18466948	2456	4.91	0.48	12	0.04	2711.00	27780.00	14950	20240306	-11.04	12050	20230906	10.37	14950	-11.04	20240306	12080	10.10	20240109	14950	-11.04	20240306	12050	10.37	20230906	0.00	N	002810	500	92 억		3458342	N	N	0	N	00	N
144	20240502	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13300	20	2	0.15	31683460	2391	13.47	13250	13330	13200	17260	9300	13280	13251.13	18.73	0	-241	13486	13382	13246	13142	13006	13435	13195	92	3980	500	9560	10	1	18466948	2456	4.91	0.48	12	0.01	2711.00	27780.00	14950	20240306	-11.04	12050	20230906	10.37	14950	-11.04	20240306	12080	10.10	20240109	14950	-11.04	20240306	12050	10.37	20230906	0.00	N	002810	500	92 억		3458342	N	N	0	N	00	N
145	20240502	090130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	-30	5	-0.23	119250	9	0.05	13250	13250	13250	17260	9300	13280	13250.00	18.73	0	-8	13486	13382	13246	13142	13006	13435	13195	92	3980	500	9560	10	1	18466948	2447	4.89	0.48	12	0.00	2711.00	27780.00	14950	20240306	-11.37	12050	20230906	9.96	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12050	9.96	20230906	0.00	N	002810	500	92 억		3458342	N	N	0	N	00	N