KissMeData/002810/price/prices-20240701.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	20240731	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	40	2	0.31	66312830	5132	50.54	12990	12990	12860	16780	9040	12910	12921.38	18.42	0	-273	13056	12982	12916	12842	12776	12950	12810	92	3870	500	9290	10	1	18466948	2391	4.78	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.01	N	002810	500	92 억		3402218	N	N	24	N	00	N
3	20240731	150140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	0	3	0.00	63166600	4889	48.14	12990	12990	12860	16780	9040	12910	12920.15	18.42	0	-230	13056	12982	12916	12842	12776	12950	12810	92	3870	500	9290	10	1	18466948	2384	4.76	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.01	N	002810	500	92 억		3402218	N	N	181	N	00	N
4	20240731	140139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12890	-20	5	-0.15	54745540	4236	41.71	12990	12990	12860	16780	9040	12910	12923.88	18.42	0	-169	13056	12982	12916	12842	12776	12950	12810	92	3870	500	9290	10	1	18466948	2380	4.75	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.78	12050	20230906	6.97	14950	-13.78	20240306	12080	6.71	20240109	14950	-13.78	20240306	12050	6.97	20230906	0.01	N	002810	500	92 억		3402218	N	N	181	N	00	N
5	20240731	130139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-10	5	-0.08	44964770	3479	34.26	12990	12990	12860	16780	9040	12910	12924.62	18.42	0	-296	13056	12982	12916	12842	12776	12950	12810	92	3870	500	9290	10	1	18466948	2382	4.76	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.71	12050	20230906	7.05	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12050	7.05	20230906	0.01	N	002810	500	92 억		3402218	N	N	181	N	00	N
6	20240731	120140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-40	5	-0.31	41455240	3207	31.58	12990	12990	12860	16780	9040	12910	12926.49	18.42	0	-241	13056	12982	12916	12842	12776	12950	12810	92	3870	500	9290	10	1	18466948	2377	4.75	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.91	12050	20230906	6.80	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12050	6.80	20230906	0.01	N	002810	500	92 억		3402218	N	N	181	N	00	N
7	20240731	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	30	2	0.23	14643080	1130	11.13	12990	12990	12860	16780	9040	12910	12958.48	18.42	0	-500	13056	12982	12916	12842	12776	12950	12810	92	3870	500	9290	10	1	18466948	2390	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.01	N	002810	500	92 억		3402218	N	N	181	N	00	N
8	20240731	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	30	2	0.23	10614430	819	8.06	12990	12990	12860	16780	9040	12910	12960.23	18.42	0	-476	13056	12982	12916	12842	12776	12950	12810	92	3870	500	9290	10	1	18466948	2390	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.01	N	002810	500	92 억		3402218	N	N	181	N	00	N
9	20240731	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	70	2	0.54	220770	17	0.17	12990	12990	12980	16780	9040	12910	12986.47	18.42	0	4	13056	12982	12916	12842	12776	12950	12810	92	3870	500	9290	10	1	18466948	2397	4.79	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.18	12050	20230906	7.72	14950	-13.18	20240306	12080	7.45	20240109	14950	-13.18	20240306	12050	7.72	20230906	0.01	N	002810	500	92 억		3402218	N	N	181	N	00	N
10	20240730	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	10	2	0.08	130972480	10155	143.51	12990	12990	12850	16770	9030	12900	12897.34	18.42	0	-553	13086	12992	12936	12842	12786	12965	12815	92	3870	500	9280	10	1	18466948	2384	4.76	0.46	12	0.05	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.01	N	002810	500	92 억		3402485	N	N	181	N	00	N
11	20240730	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	40	2	0.31	125688290	9746	137.73	12990	12990	12850	16770	9030	12900	12896.40	18.42	0	-628	13086	12992	12936	12842	12786	12965	12815	92	3870	500	9280	10	1	18466948	2390	4.77	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.01	N	002810	500	92 억		3402485	N	N	33	N	00	N
12	20240730	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	10	2	0.08	115683400	8971	126.78	12990	12990	12850	16770	9030	12900	12895.26	18.42	0	-674	13086	12992	12936	12842	12786	12965	12815	92	3870	500	9280	10	1	18466948	2384	4.76	0.46	12	0.05	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.01	N	002810	500	92 억		3402485	N	N	33	N	00	N
13	20240730	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	20	2	0.16	108617530	8424	119.05	12990	12990	12850	16770	9030	12900	12893.82	18.42	0	-645	13086	12992	12936	12842	12786	12965	12815	92	3870	500	9280	10	1	18466948	2386	4.77	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.01	N	002810	500	92 억		3402485	N	N	33	N	00	N
14	20240730	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-30	5	-0.23	96939270	7519	106.26	12990	12990	12850	16770	9030	12900	12892.57	18.42	0	-641	13086	12992	12936	12842	12786	12965	12815	92	3870	500	9280	10	1	18466948	2377	4.75	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.91	12050	20230906	6.80	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12050	6.80	20230906	0.01	N	002810	500	92 억		3402485	N	N	33	N	00	N
15	20240730	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	20	2	0.16	48878480	3792	53.59	12990	12990	12860	16770	9030	12900	12889.89	18.42	0	-464	13086	12992	12936	12842	12786	12965	12815	92	3870	500	9280	10	1	18466948	2386	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.01	N	002810	500	92 억		3402485	N	N	33	N	00	N
16	20240730	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-30	5	-0.23	20185980	1566	22.13	12990	12990	12860	16770	9030	12900	12890.15	18.42	0	-431	13086	12992	12936	12842	12786	12965	12815	92	3870	500	9280	10	1	18466948	2377	4.75	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.91	12050	20230906	6.80	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12050	6.80	20230906	0.01	N	002810	500	92 억		3402485	N	N	33	N	00	N
17	20240730	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	90	2	0.70	194850	15	0.21	12990	12990	12990	16770	9030	12900	12990.00	18.42	0	3	13086	12992	12936	12842	12786	12965	12815	92	3870	500	9280	10	1	18466948	2399	4.79	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.11	12050	20230906	7.80	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12050	7.80	20230906	0.01	N	002810	500	92 억		3402485	N	N	33	N	00	N
18	20240729	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-40	5	-0.31	91637140	7076	68.95	13000	13030	12880	16820	9060	12940	12950.42	18.43	0	-525	13053	12996	12943	12886	12833	13025	12915	92	3880	500	9310	10	1	18466948	2382	4.76	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.71	12050	20230906	7.05	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12050	7.05	20230906	0.01	N	002810	500	92 억		3402982	N	N	33	N	00	N
19	20240729	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-30	5	-0.23	87018030	6718	65.46	13000	13030	12880	16820	9060	12940	12952.97	18.43	0	-253	13053	12996	12943	12886	12833	13025	12915	92	3880	500	9310	10	1	18466948	2384	4.76	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.01	N	002810	500	92 억		3402982	N	N	13	N	00	N
20	20240729	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	50	2	0.39	39286740	3025	29.47	13000	13030	12950	16820	9060	12940	12987.35	18.43	0	-184	13053	12996	12943	12886	12833	13025	12915	92	3880	500	9310	10	1	18466948	2399	4.79	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.11	12050	20230906	7.80	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12050	7.80	20230906	0.01	N	002810	500	92 억		3402982	N	N	13	N	00	N
21	20240729	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	50	2	0.39	32119960	2474	24.11	13000	13030	12950	16820	9060	12940	12983.01	18.43	0	-223	13053	12996	12943	12886	12833	13025	12915	92	3880	500	9310	10	1	18466948	2399	4.79	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.11	12050	20230906	7.80	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12050	7.80	20230906	0.01	N	002810	500	92 억		3402982	N	N	13	N	00	N
22	20240729	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	10	2	0.08	16710470	1287	12.54	13000	13030	12950	16820	9060	12940	12984.05	18.43	0	104	13053	12996	12943	12886	12833	13025	12915	92	3880	500	9310	10	1	18466948	2391	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.01	N	002810	500	92 억		3402982	N	N	13	N	00	N
23	20240729	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	10	2	0.08	12813530	987	9.62	13000	13010	12950	16820	9060	12940	12982.30	18.43	0	100	13053	12996	12943	12886	12833	13025	12915	92	3880	500	9310	10	1	18466948	2391	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.01	N	002810	500	92 억		3402982	N	N	13	N	00	N
24	20240729	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	40	2	0.31	6361390	490	4.77	13000	13010	12950	16820	9060	12940	12982.43	18.43	0	59	13053	12996	12943	12886	12833	13025	12915	92	3880	500	9310	10	1	18466948	2397	4.79	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.18	12050	20230906	7.72	14950	-13.18	20240306	12080	7.45	20240109	14950	-13.18	20240306	12050	7.72	20230906	0.01	N	002810	500	92 억		3402982	N	N	13	N	00	N
25	20240729	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	60	2	0.46	481000	37	0.36	13000	13000	13000	16820	9060	12940	13000.00	18.43	0	0	13053	12996	12943	12886	12833	13025	12915	92	3880	500	9310	10	1	18466948	2401	4.80	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.01	N	002810	500	92 억		3402982	N	N	13	N	00	N
26	20240726	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	10	2	0.08	132734620	10262	309.47	12930	13000	12890	16800	9060	12930	12934.58	18.43	0	-918	13063	12996	12953	12886	12843	12975	12865	92	3870	500	9300	10	1	18466948	2390	4.77	0.47	12	0.06	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.01	N	002810	500	92 억		3403786	N	N	13	N	00	N
27	20240726	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	0	3	0.00	132359160	10233	308.59	12930	13000	12890	16800	9060	12930	12934.54	18.43	0	-920	13063	12996	12953	12886	12843	12975	12865	92	3870	500	9300	10	1	18466948	2388	4.77	0.47	12	0.06	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.01	N	002810	500	92 억		3403786	N	N	39	N	00	N
28	20240726	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	0	3	0.00	113545600	8777	264.69	12930	13000	12890	16800	9060	12930	12936.72	18.43	0	-973	13063	12996	12953	12886	12843	12975	12865	92	3870	500	9300	10	1	18466948	2388	4.77	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.01	N	002810	500	92 억		3403786	N	N	39	N	00	N
29	20240726	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12970	40	2	0.31	86924570	6722	202.71	12930	13000	12890	16800	9060	12930	12931.36	18.43	0	-1018	13063	12996	12953	12886	12843	12975	12865	92	3870	500	9300	10	1	18466948	2395	4.78	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.24	12050	20230906	7.63	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12050	7.63	20230906	0.01	N	002810	500	92 억		3403786	N	N	39	N	00	N
30	20240726	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-10	5	-0.08	68559270	5304	159.95	12930	13000	12890	16800	9060	12930	12925.96	18.43	0	-929	13063	12996	12953	12886	12843	12975	12865	92	3870	500	9300	10	1	18466948	2386	4.77	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.01	N	002810	500	92 억		3403786	N	N	39	N	00	N
31	20240726	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-10	5	-0.08	64586690	4997	150.69	12930	13000	12890	16800	9060	12930	12925.09	18.43	0	-847	13063	12996	12953	12886	12843	12975	12865	92	3870	500	9300	10	1	18466948	2386	4.77	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.01	N	002810	500	92 억		3403786	N	N	39	N	00	N
32	20240726	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-10	5	-0.08	8457600	653	19.69	12930	13000	12920	16800	9060	12930	12951.91	18.43	0	41	13063	12996	12953	12886	12843	12975	12865	92	3870	500	9300	10	1	18466948	2386	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.01	N	002810	500	92 억		3403786	N	N	39	N	00	N
33	20240726	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	0	3	0.00	478410	37	1.12	12930	12930	12930	16800	9060	12930	12930.00	18.43	0	5	13063	12996	12953	12886	12843	12975	12865	92	3870	500	9300	10	1	18466948	2388	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.01	N	002810	500	92 억		3403786	N	N	39	N	00	N
34	20240725	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-100	5	-0.77	42856620	3313	68.54	13010	13020	12910	16930	9130	13030	12935.89	18.44	0	-719	13176	13102	13006	12932	12836	13055	12885	92	3900	500	9380	10	1	18466948	2388	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.01	N	002810	500	92 억		3404509	N	N	39	N	00	N
35	20240725	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-100	5	-0.77	41601870	3216	66.53	13010	13020	12910	16930	9130	13030	12935.90	18.44	0	-716	13176	13102	13006	12932	12836	13055	12885	92	3900	500	9380	10	1	18466948	2388	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.01	N	002810	500	92 억		3404509	N	N	8	N	00	N
36	20240725	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-110	5	-0.84	40063610	3097	64.07	13010	13020	12910	16930	9130	13030	12936.26	18.44	0	-693	13176	13102	13006	12932	12836	13055	12885	92	3900	500	9380	10	1	18466948	2386	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.01	N	002810	500	92 억		3404509	N	N	8	N	00	N
37	20240725	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-120	5	-0.92	37839410	2925	60.51	13010	13020	12910	16930	9130	13030	12936.55	18.44	0	-674	13176	13102	13006	12932	12836	13055	12885	92	3900	500	9380	10	1	18466948	2384	4.76	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.01	N	002810	500	92 억		3404509	N	N	8	N	00	N
38	20240725	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-100	5	-0.77	30848450	2384	49.32	13010	13020	12910	16930	9130	13030	12939.79	18.44	0	-588	13176	13102	13006	12932	12836	13055	12885	92	3900	500	9380	10	1	18466948	2388	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.01	N	002810	500	92 억		3404509	N	N	8	N	00	N
39	20240725	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-80	5	-0.61	11226290	866	17.91	13010	13020	12930	16930	9130	13030	12963.38	18.44	0	-315	13176	13102	13006	12932	12836	13055	12885	92	3900	500	9380	10	1	18466948	2391	4.78	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.01	N	002810	500	92 억		3404509	N	N	8	N	00	N
40	20240725	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-70	5	-0.54	3725120	287	5.94	13010	13020	12930	16930	9130	13030	12979.51	18.44	0	-39	13176	13102	13006	12932	12836	13055	12885	92	3900	500	9380	10	1	18466948	2393	4.78	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.31	12050	20230906	7.55	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12050	7.55	20230906	0.01	N	002810	500	92 억		3404509	N	N	8	N	00	N
41	20240725	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-100	5	-0.77	247190	19	0.39	13010	13020	12930	16930	9130	13030	13010.00	18.44	0	6	13176	13102	13006	12932	12836	13055	12885	92	3900	500	9380	10	1	18466948	2388	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.01	N	002810	500	92 억		3404509	N	N	8	N	00	N
42	20240724	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	10	2	0.08	62790590	4833	45.80	13080	13080	12910	16920	9120	13020	12992.05	18.44	0	-338	13120	13070	13020	12970	12920	13045	12945	92	3900	500	9370	10	1	18466948	2406	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.01	N	002810	500	92 억		3404890	N	N	8	N	00	N
43	20240724	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-80	5	-0.61	58377840	4493	42.58	13080	13080	12910	16920	9120	13020	12993.06	18.44	0	-277	13120	13070	13020	12970	12920	13045	12945	92	3900	500	9370	10	1	18466948	2390	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.01	N	002810	500	92 억		3404890	N	N	8	N	00	N
44	20240724	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	10	2	0.08	20099620	1542	14.61	13080	13080	13010	16920	9120	13020	13034.77	18.44	0	-41	13120	13070	13020	12970	12920	13045	12945	92	3900	500	9370	10	1	18466948	2406	4.81	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.01	N	002810	500	92 억		3404890	N	N	8	N	00	N
45	20240724	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	10	2	0.08	16401740	1258	11.92	13080	13080	13010	16920	9120	13020	13037.95	18.44	0	-23	13120	13070	13020	12970	12920	13045	12945	92	3900	500	9370	10	1	18466948	2406	4.81	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.01	N	002810	500	92 억		3404890	N	N	8	N	00	N
46	20240724	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	15216440	1167	11.06	13080	13080	13010	16920	9120	13020	13038.94	18.44	0	-17	13120	13070	13020	12970	12920	13045	12945	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3404890	N	N	8	N	00	N
47	20240724	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	13809020	1059	10.04	13080	13080	13010	16920	9120	13020	13039.68	18.44	0	-1	13120	13070	13020	12970	12920	13045	12945	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3404890	N	N	8	N	00	N
48	20240724	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	10	2	0.08	12492360	958	9.08	13080	13080	13010	16920	9120	13020	13040.04	18.44	0	-2	13120	13070	13020	12970	12920	13045	12945	92	3900	500	9370	10	1	18466948	2406	4.81	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.01	N	002810	500	92 억		3404890	N	N	8	N	00	N
49	20240724	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	60	2	0.46	4146360	317	3.00	13080	13080	13080	16920	9120	13020	13080.00	18.44	0	-83	13120	13070	13020	12970	12920	13045	12945	92	3900	500	9370	10	1	18466948	2415	4.82	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.51	12050	20230906	8.55	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12050	8.55	20230906	0.01	N	002810	500	92 억		3404890	N	N	8	N	00	N
50	20240723	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	137642840	10552	145.87	13030	13070	12970	16920	9120	13020	13044.24	18.44	0	-281	13200	13110	13050	12960	12900	13080	12930	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.06	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3405126	N	N	8	N	00	N
51	20240723	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	40	2	0.31	91998540	7057	97.55	13030	13070	12970	16920	9120	13020	13036.49	18.44	0	-266	13200	13110	13050	12960	12900	13080	12930	92	3900	500	9370	10	1	18466948	2412	4.82	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.64	12050	20230906	8.38	14950	-12.64	20240306	12080	8.11	20240109	14950	-12.64	20240306	12050	8.38	20230906	0.01	N	002810	500	92 억		3405126	N	N	9	N	00	N
52	20240723	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	43153360	3316	45.84	13030	13050	12970	16920	9120	13020	13013.68	18.44	0	-105	13200	13110	13050	12960	12900	13080	12930	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3405126	N	N	9	N	00	N
53	20240723	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	33581490	2581	35.68	13030	13050	12970	16920	9120	13020	13011.04	18.44	0	-129	13200	13110	13050	12960	12900	13080	12930	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3405126	N	N	9	N	00	N
54	20240723	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	26237040	2017	27.88	13030	13050	12970	16920	9120	13020	13007.95	18.44	0	-133	13200	13110	13050	12960	12900	13080	12930	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3405126	N	N	9	N	00	N
55	20240723	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	19595430	1507	20.83	13030	13030	12970	16920	9120	13020	13002.94	18.44	0	-139	13200	13110	13050	12960	12900	13080	12930	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3405126	N	N	9	N	00	N
56	20240723	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	9149090	704	9.73	13030	13030	12970	16920	9120	13020	12995.87	18.44	0	36	13200	13110	13050	12960	12900	13080	12930	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3405126	N	N	9	N	00	N
57	20240723	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	10	2	0.08	573320	44	0.61	13030	13030	13030	16920	9120	13020	13030.00	18.44	0	-6	13200	13110	13050	12960	12900	13080	12930	92	3900	500	9370	10	1	18466948	2406	4.81	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.01	N	002810	500	92 억		3405126	N	N	9	N	00	N
58	20240722	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	-40	5	-0.31	94128200	7219	89.78	13140	13140	12990	16970	9150	13060	13038.97	18.44	0	-182	13380	13220	13100	12940	12820	13160	12880	92	3910	500	9400	10	1	18466948	2404	4.80	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3405291	N	N	9	N	00	N
59	20240722	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	0	3	0.00	91653620	7029	87.41	13140	13140	12990	16970	9150	13060	13039.35	18.44	0	-257	13380	13220	13100	12940	12820	13160	12880	92	3910	500	9400	10	1	18466948	2412	4.82	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.64	12050	20230906	8.38	14950	-12.64	20240306	12080	8.11	20240109	14950	-12.64	20240306	12050	8.38	20230906	0.01	N	002810	500	92 억		3405291	N	N	14	N	00	N
60	20240722	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-60	5	-0.46	73748970	5653	70.30	13140	13140	12990	16970	9150	13060	13045.99	18.44	0	-382	13380	13220	13100	12940	12820	13160	12880	92	3910	500	9400	10	1	18466948	2401	4.80	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.01	N	002810	500	92 억		3405291	N	N	14	N	00	N
61	20240722	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	0	3	0.00	57354390	4393	54.63	13140	13140	12990	16970	9150	13060	13055.86	18.44	0	-551	13380	13220	13100	12940	12820	13160	12880	92	3910	500	9400	10	1	18466948	2412	4.82	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.64	12050	20230906	8.38	14950	-12.64	20240306	12080	8.11	20240109	14950	-12.64	20240306	12050	8.38	20230906	0.01	N	002810	500	92 억		3405291	N	N	14	N	00	N
62	20240722	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	-40	5	-0.31	53235320	4077	50.70	13140	13140	12990	16970	9150	13060	13057.47	18.44	0	-551	13380	13220	13100	12940	12820	13160	12880	92	3910	500	9400	10	1	18466948	2404	4.80	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.01	N	002810	500	92 억		3405291	N	N	14	N	00	N
63	20240722	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	0	3	0.00	49254660	3772	46.91	13140	13140	12990	16970	9150	13060	13057.97	18.44	0	-551	13380	13220	13100	12940	12820	13160	12880	92	3910	500	9400	10	1	18466948	2412	4.82	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.64	12050	20230906	8.38	14950	-12.64	20240306	12080	8.11	20240109	14950	-12.64	20240306	12050	8.38	20230906	0.01	N	002810	500	92 억		3405291	N	N	14	N	00	N
64	20240722	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-20	5	-0.15	38362580	2939	36.55	13140	13140	12990	16970	9150	13060	13052.94	18.44	0	-551	13380	13220	13100	12940	12820	13160	12880	92	3910	500	9400	10	1	18466948	2408	4.81	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.78	12050	20230906	8.22	14950	-12.78	20240306	12080	7.95	20240109	14950	-12.78	20240306	12050	8.22	20230906	0.01	N	002810	500	92 억		3405291	N	N	14	N	00	N
65	20240722	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	80	2	0.61	131400	10	0.12	13140	13140	13140	16970	9150	13060	13140.00	18.44	0	0	13380	13220	13100	12940	12820	13160	12880	92	3910	500	9400	10	1	18466948	2427	4.85	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.11	12050	20230906	9.05	14950	-12.11	20240306	12080	8.77	20240109	14950	-12.11	20240306	12050	9.05	20230906	0.01	N	002810	500	92 억		3405291	N	N	14	N	00	N
66	20240719	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-60	5	-0.46	104862850	8041	82.29	13260	13260	12980	17050	9190	13120	13041.02	18.44	0	-448	13533	13326	13163	12956	12793	13245	12875	92	3930	500	9440	10	1	18466948	2412	4.82	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.64	12050	20230906	8.38	14950	-12.64	20240306	12080	8.11	20240109	14950	-12.64	20240306	12050	8.38	20230906	0.00	N	002810	500	92 억		3405940	N	N	14	N	00	N
67	20240719	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-70	5	-0.53	103374010	7927	81.12	13260	13260	12980	17050	9190	13120	13040.75	18.44	0	-446	13533	13326	13163	12956	12793	13245	12875	92	3930	500	9440	10	1	18466948	2410	4.81	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.71	12050	20230906	8.30	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12050	8.30	20230906	0.00	N	002810	500	92 억		3405940	N	N	91	N	00	N
68	20240719	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	-90	5	-0.69	68180210	5223	53.45	13260	13260	13030	17050	9190	13120	13053.84	18.44	0	-336	13533	13326	13163	12956	12793	13245	12875	92	3930	500	9440	10	1	18466948	2406	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.00	N	002810	500	92 억		3405940	N	N	91	N	00	N
69	20240719	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-70	5	-0.53	34081220	2610	26.71	13260	13260	13030	17050	9190	13120	13057.94	18.44	0	-234	13533	13326	13163	12956	12793	13245	12875	92	3930	500	9440	10	1	18466948	2410	4.81	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.71	12050	20230906	8.30	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12050	8.30	20230906	0.00	N	002810	500	92 억		3405940	N	N	91	N	00	N
70	20240719	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-70	5	-0.53	27723830	2123	21.73	13260	13260	13030	17050	9190	13120	13058.80	18.44	0	-234	13533	13326	13163	12956	12793	13245	12875	92	3930	500	9440	10	1	18466948	2410	4.81	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.71	12050	20230906	8.30	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12050	8.30	20230906	0.00	N	002810	500	92 억		3405940	N	N	91	N	00	N
71	20240719	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-80	5	-0.61	21353050	1635	16.73	13260	13260	13030	17050	9190	13120	13059.97	18.44	0	-224	13533	13326	13163	12956	12793	13245	12875	92	3930	500	9440	10	1	18466948	2408	4.81	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.78	12050	20230906	8.22	14950	-12.78	20240306	12080	7.95	20240109	14950	-12.78	20240306	12050	8.22	20230906	0.00	N	002810	500	92 억		3405940	N	N	91	N	00	N
72	20240719	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-70	5	-0.53	7233690	553	5.66	13260	13260	13050	17050	9190	13120	13080.81	18.44	0	-19	13533	13326	13163	12956	12793	13245	12875	92	3930	500	9440	10	1	18466948	2410	4.81	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.71	12050	20230906	8.30	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12050	8.30	20230906	0.00	N	002810	500	92 억		3405940	N	N	91	N	00	N
73	20240719	090142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	130	2	0.99	543600	41	0.42	13260	13260	13250	17050	9190	13120	13258.54	18.44	0	0	13533	13326	13163	12956	12793	13245	12875	92	3930	500	9440	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		3405940	N	N	91	N	00	N
74	20240718	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	40	2	0.31	123001480	9358	112.54	13370	13370	13000	17000	9160	13080	13143.99	18.45	0	-324	13200	13140	13080	13020	12960	13110	12990	92	3920	500	9410	10	1	18466948	2423	4.84	0.47	12	0.05	2711.00	27780.00	14950	20240306	-12.24	12050	20230906	8.88	14950	-12.24	20240306	12080	8.61	20240109	14950	-12.24	20240306	12050	8.88	20230906	0.00	N	002810	500	92 억		3406269	N	N	91	N	00	N
75	20240718	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13160	80	2	0.61	113776420	8655	104.09	13370	13370	13000	17000	9160	13080	13145.74	18.45	0	-324	13200	13140	13080	13020	12960	13110	12990	92	3920	500	9410	10	1	18466948	2430	4.85	0.47	12	0.05	2711.00	27780.00	14950	20240306	-11.97	12050	20230906	9.21	14950	-11.97	20240306	12080	8.94	20240109	14950	-11.97	20240306	12050	9.21	20230906	0.00	N	002810	500	92 억		3406269	N	N	26	N	00	N
76	20240718	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	0	3	0.00	101007590	7682	92.39	13370	13370	13000	17000	9160	13080	13148.61	18.45	0	-30	13200	13140	13080	13020	12960	13110	12990	92	3920	500	9410	10	1	18466948	2415	4.82	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.51	12050	20230906	8.55	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12050	8.55	20230906	0.00	N	002810	500	92 억		3406269	N	N	26	N	00	N
77	20240718	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	30	2	0.23	91931700	6989	84.05	13370	13370	13000	17000	9160	13080	13153.77	18.45	0	-20	13200	13140	13080	13020	12960	13110	12990	92	3920	500	9410	10	1	18466948	2421	4.84	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.31	12050	20230906	8.80	14950	-12.31	20240306	12080	8.53	20240109	14950	-12.31	20240306	12050	8.80	20230906	0.00	N	002810	500	92 억		3406269	N	N	26	N	00	N
78	20240718	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	0	3	0.00	83223720	6324	76.06	13370	13370	13000	17000	9160	13080	13159.98	18.45	0	-60	13200	13140	13080	13020	12960	13110	12990	92	3920	500	9410	10	1	18466948	2415	4.82	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.51	12050	20230906	8.55	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12050	8.55	20230906	0.00	N	002810	500	92 억		3406269	N	N	26	N	00	N
79	20240718	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	10	2	0.08	74715090	5675	68.25	13370	13370	13000	17000	9160	13080	13165.65	18.45	0	-64	13200	13140	13080	13020	12960	13110	12990	92	3920	500	9410	10	1	18466948	2417	4.83	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.44	12050	20230906	8.63	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12050	8.63	20230906	0.00	N	002810	500	92 억		3406269	N	N	26	N	00	N
80	20240718	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	10	2	0.08	63355580	4808	57.82	13370	13370	13000	17000	9160	13080	13177.12	18.45	0	-11	13200	13140	13080	13020	12960	13110	12990	92	3920	500	9410	10	1	18466948	2417	4.83	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.44	12050	20230906	8.63	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12050	8.63	20230906	0.00	N	002810	500	92 억		3406269	N	N	26	N	00	N
81	20240718	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	60	2	0.46	15527020	1163	13.99	13370	13370	13110	17000	9160	13080	13350.83	18.45	0	-1	13200	13140	13080	13020	12960	13110	12990	92	3920	500	9410	10	1	18466948	2427	4.85	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.11	12050	20230906	9.05	14950	-12.11	20240306	12080	8.77	20240109	14950	-12.11	20240306	12050	9.05	20230906	0.00	N	002810	500	92 억		3406269	N	N	26	N	00	N
82	20240717	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	-90	5	-0.68	108436350	8307	128.27	13140	13140	13020	17120	9220	13170	13053.61	18.45	0	63	13290	13230	13150	13090	13010	13190	13050	92	3950	500	9480	10	1	18466948	2415	4.82	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.51	12050	20230906	8.55	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12050	8.55	20230906	0.00	N	002810	500	92 억		3406234	N	N	26	N	00	N
83	20240717	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-120	5	-0.91	107194080	8212	126.81	13140	13140	13020	17120	9220	13170	13053.35	18.45	0	53	13290	13230	13150	13090	13010	13190	13050	92	3950	500	9480	10	1	18466948	2410	4.81	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.71	12050	20230906	8.30	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12050	8.30	20230906	0.00	N	002810	500	92 억		3406234	N	N	53	N	00	N
84	20240717	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-130	5	-0.99	89583120	6863	105.98	13140	13140	13020	17120	9220	13170	13053.06	18.45	0	69	13290	13230	13150	13090	13010	13190	13050	92	3950	500	9480	10	1	18466948	2408	4.81	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.78	12050	20230906	8.22	14950	-12.78	20240306	12080	7.95	20240109	14950	-12.78	20240306	12050	8.22	20230906	0.00	N	002810	500	92 억		3406234	N	N	53	N	00	N
85	20240717	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-130	5	-0.99	79408230	6083	93.93	13140	13140	13020	17120	9220	13170	13054.12	18.45	0	-105	13290	13230	13150	13090	13010	13190	13050	92	3950	500	9480	10	1	18466948	2408	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.78	12050	20230906	8.22	14950	-12.78	20240306	12080	7.95	20240109	14950	-12.78	20240306	12050	8.22	20230906	0.00	N	002810	500	92 억		3406234	N	N	53	N	00	N
86	20240717	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-110	5	-0.84	66006440	5056	78.07	13140	13140	13020	17120	9220	13170	13055.07	18.45	0	115	13290	13230	13150	13090	13010	13190	13050	92	3950	500	9480	10	1	18466948	2412	4.82	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.64	12050	20230906	8.38	14950	-12.64	20240306	12080	8.11	20240109	14950	-12.64	20240306	12050	8.38	20230906	0.00	N	002810	500	92 억		3406234	N	N	53	N	00	N
87	20240717	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	-100	5	-0.76	53942360	4133	63.82	13140	13140	13020	17120	9220	13170	13051.62	18.45	0	32	13290	13230	13150	13090	13010	13190	13050	92	3950	500	9480	10	1	18466948	2414	4.82	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.58	12050	20230906	8.46	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12050	8.46	20230906	0.00	N	002810	500	92 억		3406234	N	N	53	N	00	N
88	20240717	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-110	5	-0.84	46949840	3598	55.56	13140	13140	13020	17120	9220	13170	13048.87	18.45	0	28	13290	13230	13150	13090	13010	13190	13050	92	3950	500	9480	10	1	18466948	2412	4.82	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.64	12050	20230906	8.38	14950	-12.64	20240306	12080	8.11	20240109	14950	-12.64	20240306	12050	8.38	20230906	0.00	N	002810	500	92 억		3406234	N	N	53	N	00	N
89	20240717	090130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	-80	5	-0.61	1376950	105	1.62	13140	13140	13090	17120	9220	13170	13113.81	18.45	0	-67	13290	13230	13150	13090	13010	13190	13050	92	3950	500	9480	10	1	18466948	2417	4.83	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.44	12050	20230906	8.63	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12050	8.63	20230906	0.00	N	002810	500	92 억		3406234	N	N	53	N	00	N
90	20240716	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	-30	5	-0.23	85001730	6476	86.43	13180	13210	13070	17160	9240	13200	13125.65	18.45	0	-154	13426	13312	13186	13072	12946	13250	13010	92	3960	500	9500	10	1	18466948	2432	4.86	0.47	12	0.04	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		3406329	N	N	53	N	00	N
91	20240716	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	-90	5	-0.68	78463960	5978	79.78	13180	13210	13080	17160	9240	13200	13125.45	18.45	0	-92	13426	13312	13186	13072	12946	13250	13010	92	3960	500	9500	10	1	18466948	2421	4.84	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.31	12050	20230906	8.80	14950	-12.31	20240306	12080	8.53	20240109	14950	-12.31	20240306	12050	8.80	20230906	0.00	N	002810	500	92 억		3406329	N	N	198	N	00	N
92	20240716	140139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	-100	5	-0.76	62641520	4772	63.69	13180	13210	13080	17160	9240	13200	13126.89	18.45	0	-243	13426	13312	13186	13072	12946	13250	13010	92	3960	500	9500	10	1	18466948	2419	4.83	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.37	12050	20230906	8.71	14950	-12.37	20240306	12080	8.44	20240109	14950	-12.37	20240306	12050	8.71	20230906	0.00	N	002810	500	92 억		3406329	N	N	198	N	00	N
93	20240716	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	-120	5	-0.91	50385350	3836	51.19	13180	13210	13080	17160	9240	13200	13134.87	18.45	0	-355	13426	13312	13186	13072	12946	13250	13010	92	3960	500	9500	10	1	18466948	2415	4.82	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.51	12050	20230906	8.55	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12050	8.55	20230906	0.00	N	002810	500	92 억		3406329	N	N	198	N	00	N
94	20240716	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	-80	5	-0.61	39627250	3015	40.24	13180	13210	13100	17160	9240	13200	13143.37	18.45	0	-384	13426	13312	13186	13072	12946	13250	13010	92	3960	500	9500	10	1	18466948	2423	4.84	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.24	12050	20230906	8.88	14950	-12.24	20240306	12080	8.61	20240109	14950	-12.24	20240306	12050	8.88	20230906	0.00	N	002810	500	92 억		3406329	N	N	198	N	00	N
95	20240716	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	-70	5	-0.53	28464540	2166	28.91	13180	13210	13100	17160	9240	13200	13141.52	18.45	0	-414	13426	13312	13186	13072	12946	13250	13010	92	3960	500	9500	10	1	18466948	2425	4.84	0.47	12	0.01	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		3406329	N	N	198	N	00	N
96	20240716	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	-90	5	-0.68	9165370	697	9.30	13180	13210	13100	17160	9240	13200	13149.74	18.45	0	114	13426	13312	13186	13072	12946	13250	13010	92	3960	500	9500	10	1	18466948	2421	4.84	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.31	12050	20230906	8.80	14950	-12.31	20240306	12080	8.53	20240109	14950	-12.31	20240306	12050	8.80	20230906	0.00	N	002810	500	92 억		3406329	N	N	198	N	00	N
97	20240716	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13180	-20	5	-0.15	197700	15	0.20	13180	13180	13180	17160	9240	13200	13180.00	18.45	0	0	13426	13312	13186	13072	12946	13250	13010	92	3960	500	9500	10	1	18466948	2434	4.86	0.47	12	0.00	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	0.00	N	002810	500	92 억		3406329	N	N	198	N	00	N
98	20240715	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	-50	5	-0.38	98781210	7492	60.53	13250	13300	13060	17220	9280	13250	13184.89	18.45	0	267	13490	13370	13180	13060	12870	13430	13120	92	3970	500	9540	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		3407148	N	N	198	N	00	N
99	20240715	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13270	20	2	0.15	90372850	6856	55.39	13250	13300	13060	17220	9280	13250	13181.57	18.45	0	290	13490	13370	13180	13060	12870	13430	13120	92	3970	500	9540	10	1	18466948	2451	4.89	0.48	12	0.04	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		3407148	N	N	55	N	00	N
100	20240715	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	-60	5	-0.45	65400920	4976	40.20	13250	13250	13060	17220	9280	13250	13143.27	18.45	0	100	13490	13370	13180	13060	12870	13430	13120	92	3970	500	9540	10	1	18466948	2436	4.87	0.47	12	0.03	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		3407148	N	N	55	N	00	N
101	20240715	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	-150	5	-1.13	52998790	4036	32.61	13250	13250	13060	17220	9280	13250	13131.51	18.45	0	-212	13490	13370	13180	13060	12870	13430	13120	92	3970	500	9540	10	1	18466948	2419	4.83	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.37	12050	20230906	8.71	14950	-12.37	20240306	12080	8.44	20240109	14950	-12.37	20240306	12050	8.71	20230906	0.00	N	002810	500	92 억		3407148	N	N	55	N	00	N
102	20240715	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	-180	5	-1.36	39550180	3011	24.33	13250	13250	13060	17220	9280	13250	13135.23	18.45	0	-127	13490	13370	13180	13060	12870	13430	13120	92	3970	500	9540	10	1	18466948	2414	4.82	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.58	12050	20230906	8.46	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12050	8.46	20230906	0.00	N	002810	500	92 억		3407148	N	N	55	N	00	N
103	20240715	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	-180	5	-1.36	30337810	2308	18.65	13250	13250	13070	17220	9280	13250	13144.63	18.45	0	-214	13490	13370	13180	13060	12870	13430	13120	92	3970	500	9540	10	1	18466948	2414	4.82	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.58	12050	20230906	8.46	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12050	8.46	20230906	0.00	N	002810	500	92 억		3407148	N	N	55	N	00	N
104	20240715	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	-130	5	-0.98	18408170	1398	11.30	13250	13250	13120	17220	9280	13250	13167.50	18.45	0	-68	13490	13370	13180	13060	12870	13430	13120	92	3970	500	9540	10	1	18466948	2423	4.84	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.24	12050	20230906	8.88	14950	-12.24	20240306	12080	8.61	20240109	14950	-12.24	20240306	12050	8.88	20230906	0.00	N	002810	500	92 억		3407148	N	N	55	N	00	N
105	20240715	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	-50	5	-0.38	1285200	97	0.78	13250	13250	13200	17220	9280	13250	13249.48	18.45	0	-2	13490	13370	13180	13060	12870	13430	13120	92	3970	500	9540	10	1	18466948	2438	4.87	0.48	12	0.00	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		3407148	N	N	55	N	00	N
106	20240712	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	170	2	1.30	162740680	12376	95.97	13070	13300	12990	17000	9160	13080	13149.68	18.45	0	761	13200	13140	13030	12970	12860	13170	13000	92	3920	500	9410	10	1	18466948	2447	4.89	0.48	12	0.07	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		3406997	N	N	55	N	00	N
107	20240712	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	160	2	1.22	105338300	8037	62.32	13070	13300	12990	17000	9160	13080	13106.67	18.45	0	370	13200	13140	13030	12970	12860	13170	13000	92	3920	500	9410	10	1	18466948	2445	4.88	0.48	12	0.04	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		3406997	N	N	0	N	00	N
108	20240712	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	-70	5	-0.54	37503440	2881	22.34	13070	13070	12990	17000	9160	13080	13017.51	18.45	0	97	13200	13140	13030	12970	12860	13170	13000	92	3920	500	9410	10	1	18466948	2403	4.80	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.98	12050	20230906	7.97	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12050	7.97	20230906	0.00	N	002810	500	92 억		3406997	N	N	0	N	00	N
109	20240712	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	-70	5	-0.54	29510030	2267	17.58	13070	13070	12990	17000	9160	13080	13017.22	18.45	0	-1	13200	13140	13030	12970	12860	13170	13000	92	3920	500	9410	10	1	18466948	2403	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.98	12050	20230906	7.97	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12050	7.97	20230906	0.00	N	002810	500	92 억		3406997	N	N	0	N	00	N
110	20240712	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-80	5	-0.61	23379480	1796	13.93	13070	13070	12990	17000	9160	13080	13017.53	18.45	0	-27	13200	13140	13030	12970	12860	13170	13000	92	3920	500	9410	10	1	18466948	2401	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.00	N	002810	500	92 억		3406997	N	N	0	N	00	N
111	20240712	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	-70	5	-0.54	16675280	1281	9.93	13070	13070	12990	17000	9160	13080	13017.39	18.45	0	-27	13200	13140	13030	12970	12860	13170	13000	92	3920	500	9410	10	1	18466948	2403	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.98	12050	20230906	7.97	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12050	7.97	20230906	0.00	N	002810	500	92 억		3406997	N	N	0	N	00	N
112	20240712	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	-50	5	-0.38	7640100	587	4.55	13070	13070	12990	17000	9160	13080	13015.50	18.45	0	160	13200	13140	13030	12970	12860	13170	13000	92	3920	500	9410	10	1	18466948	2406	4.81	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.00	N	002810	500	92 억		3406997	N	N	0	N	00	N
113	20240712	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	-90	5	-0.69	287300	22	0.17	13070	13070	12990	17000	9160	13080	13059.09	18.45	0	4	13200	13140	13030	12970	12860	13170	13000	92	3920	500	9410	10	1	18466948	2399	4.79	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.11	12050	20230906	7.80	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12050	7.80	20230906	0.00	N	002810	500	92 억		3406997	N	N	0	N	00	N
114	20240711	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	50	2	0.38	167654330	12891	139.00	13030	13090	12920	16930	9130	13030	13005.53	18.45	0	-1038	13136	13082	12996	12942	12856	13110	12970	92	3900	500	9380	10	1	18466948	2415	4.82	0.47	12	0.07	2711.00	27780.00	14950	20240306	-12.51	12050	20230906	8.55	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12050	8.55	20230906	0.00	N	002810	500	92 억		3407978	N	N	0	N	00	N
115	20240711	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-30	5	-0.23	116522520	8974	96.77	13030	13090	12920	16930	9130	13030	12984.46	18.45	0	-808	13136	13082	12996	12942	12856	13110	12970	92	3900	500	9380	10	1	18466948	2401	4.80	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.00	N	002810	500	92 억		3407978	N	N	0	N	00	N
116	20240711	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-90	5	-0.69	53552940	4134	44.58	13030	13030	12920	16930	9130	13030	12954.27	18.45	0	-596	13136	13082	12996	12942	12856	13110	12970	92	3900	500	9380	10	1	18466948	2390	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.00	N	002810	500	92 억		3407978	N	N	0	N	00	N
117	20240711	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-80	5	-0.61	28606660	2206	23.79	13030	13030	12950	16930	9130	13030	12967.66	18.45	0	-52	13136	13082	12996	12942	12856	13110	12970	92	3900	500	9380	10	1	18466948	2391	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.00	N	002810	500	92 억		3407978	N	N	0	N	00	N
118	20240711	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-80	5	-0.61	21947620	1692	18.24	13030	13030	12950	16930	9130	13030	12971.41	18.45	0	-52	13136	13082	12996	12942	12856	13110	12970	92	3900	500	9380	10	1	18466948	2391	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.00	N	002810	500	92 억		3407978	N	N	0	N	00	N
119	20240711	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-70	5	-0.54	14496120	1117	12.04	13030	13030	12960	16930	9130	13030	12977.73	18.45	0	-25	13136	13082	12996	12942	12856	13110	12970	92	3900	500	9380	10	1	18466948	2393	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.31	12050	20230906	7.55	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12050	7.55	20230906	0.00	N	002810	500	92 억		3407978	N	N	0	N	00	N
120	20240711	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12970	-60	5	-0.46	6373170	491	5.29	13030	13030	12960	16930	9130	13030	12979.98	18.45	0	69	13136	13082	12996	12942	12856	13110	12970	92	3900	500	9380	10	1	18466948	2395	4.78	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.24	12050	20230906	7.63	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12050	7.63	20230906	0.00	N	002810	500	92 억		3407978	N	N	0	N	00	N
121	20240711	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	0	3	0.00	208480	16	0.17	13030	13030	13030	16930	9130	13030	13030.00	18.45	0	0	13136	13082	12996	12942	12856	13110	12970	92	3900	500	9380	10	1	18466948	2406	4.81	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.00	N	002810	500	92 억		3407978	N	N	0	N	00	N
122	20240710	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	10	2	0.08	120262360	9274	113.89	13020	13050	12910	16920	9120	13020	12967.69	18.47	0	-2765	13100	13060	13000	12960	12900	13080	12980	92	3900	500	9370	10	1	18466948	2406	4.81	0.47	12	0.05	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.00	N	002810	500	92 억		3410626	N	N	0	N	00	N
123	20240710	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-90	5	-0.69	67833040	5244	64.40	13020	13020	12910	16920	9120	13020	12935.36	18.47	0	-1988	13100	13060	13000	12960	12900	13080	12980	92	3900	500	9370	10	1	18466948	2388	4.77	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.00	N	002810	500	92 억		3410626	N	N	0	N	00	N
124	20240710	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-80	5	-0.61	59090770	4569	56.11	13020	13020	12910	16920	9120	13020	12932.98	18.47	0	-1498	13100	13060	13000	12960	12900	13080	12980	92	3900	500	9370	10	1	18466948	2390	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.00	N	002810	500	92 억		3410626	N	N	0	N	00	N
125	20240710	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-90	5	-0.69	48799230	3773	46.33	13020	13020	12910	16920	9120	13020	12933.80	18.47	0	-1271	13100	13060	13000	12960	12900	13080	12980	92	3900	500	9370	10	1	18466948	2388	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.00	N	002810	500	92 억		3410626	N	N	0	N	00	N
126	20240710	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-90	5	-0.69	28742540	2221	27.27	13020	13020	12920	16920	9120	13020	12941.26	18.47	0	-261	13100	13060	13000	12960	12900	13080	12980	92	3900	500	9370	10	1	18466948	2388	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.00	N	002810	500	92 억		3410626	N	N	0	N	00	N
127	20240710	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-90	5	-0.69	21784950	1683	20.67	13020	13020	12920	16920	9120	13020	12944.12	18.47	0	-253	13100	13060	13000	12960	12900	13080	12980	92	3900	500	9370	10	1	18466948	2388	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.00	N	002810	500	92 억		3410626	N	N	0	N	00	N
128	20240710	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-80	5	-0.61	15300870	1182	14.52	13020	13020	12920	16920	9120	13020	12944.90	18.47	0	-257	13100	13060	13000	12960	12900	13080	12980	92	3900	500	9370	10	1	18466948	2390	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.00	N	002810	500	92 억		3410626	N	N	0	N	00	N
129	20240710	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	0	3	0.00	416640	32	0.39	13020	13020	13020	16920	9120	13020	13020.00	18.47	0	0	13100	13060	13000	12960	12900	13080	12980	92	3900	500	9370	10	1	18466948	2404	4.80	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.00	N	002810	500	92 억		3410626	N	N	0	N	00	N
130	20240709	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	20	2	0.15	105711750	8143	119.79	13000	13040	12940	16900	9100	13000	12981.92	18.47	0	-1036	13206	13102	13006	12902	12806	13055	12855	92	3900	500	9360	10	1	18466948	2404	4.80	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.91	12050	20230906	8.05	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12050	8.05	20230906	0.00	N	002810	500	92 억		3411546	N	N	0	N	00	N
131	20240709	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	30	2	0.23	75912290	5852	86.08	13000	13040	12940	16900	9100	13000	12972.02	18.47	0	-914	13206	13102	13006	12902	12806	13055	12855	92	3900	500	9360	10	1	18466948	2406	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.00	N	002810	500	92 억		3411546	N	N	0	N	00	N
132	20240709	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-60	5	-0.46	66834480	5154	75.82	13000	13030	12940	16900	9100	13000	12967.50	18.47	0	-699	13206	13102	13006	12902	12806	13055	12855	92	3900	500	9360	10	1	18466948	2390	4.77	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.00	N	002810	500	92 억		3411546	N	N	0	N	00	N
133	20240709	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-60	5	-0.46	57218880	4412	64.90	13000	13030	12940	16900	9100	13000	12968.92	18.47	0	-659	13206	13102	13006	12902	12806	13055	12855	92	3900	500	9360	10	1	18466948	2390	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.00	N	002810	500	92 억		3411546	N	N	0	N	00	N
134	20240709	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-40	5	-0.31	33737930	2600	38.25	13000	13030	12950	16900	9100	13000	12976.13	18.47	0	-670	13206	13102	13006	12902	12806	13055	12855	92	3900	500	9360	10	1	18466948	2393	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.31	12050	20230906	7.55	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12050	7.55	20230906	0.00	N	002810	500	92 억		3411546	N	N	0	N	00	N
135	20240709	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-40	5	-0.31	26319250	2028	29.83	13000	13030	12950	16900	9100	13000	12977.93	18.47	0	-619	13206	13102	13006	12902	12806	13055	12855	92	3900	500	9360	10	1	18466948	2393	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.31	12050	20230906	7.55	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12050	7.55	20230906	0.00	N	002810	500	92 억		3411546	N	N	0	N	00	N
136	20240709	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	15551020	1197	17.61	13000	13030	12950	16900	9100	13000	12991.66	18.47	0	-451	13206	13102	13006	12902	12806	13055	12855	92	3900	500	9360	10	1	18466948	2391	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.00	N	002810	500	92 억		3411546	N	N	0	N	00	N
137	20240709	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	0	3	0.00	208000	16	0.24	13000	13000	13000	16900	9100	13000	13000.00	18.47	0	-1	13206	13102	13006	12902	12806	13055	12855	92	3900	500	9360	10	1	18466948	2401	4.80	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.00	N	002810	500	92 억		3411546	N	N	0	N	00	N
138	20240708	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	0	3	0.00	88096520	6798	70.40	13110	13110	12910	16900	9100	13000	12959.18	18.48	0	-1197	13113	13056	12973	12916	12833	13085	12945	92	3900	500	9360	10	1	18466948	2401	4.80	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.00	N	002810	500	92 억		3412765	N	N	53	N	00	N
139	20240708	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	0	3	0.00	74069580	5719	59.23	13110	13110	12910	16900	9100	13000	12951.49	18.48	0	-1047	13113	13056	12973	12916	12833	13085	12945	92	3900	500	9360	10	1	18466948	2401	4.80	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.00	N	002810	500	92 억		3412765	N	N	53	N	00	N
140	20240708	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-80	5	-0.62	51875630	4010	41.53	13110	13110	12910	16900	9100	13000	12936.57	18.48	0	-928	13113	13056	12973	12916	12833	13085	12945	92	3900	500	9360	10	1	18466948	2386	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.00	N	002810	500	92 억		3412765	N	N	53	N	00	N
141	20240708	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-90	5	-0.69	44950600	3474	35.98	13110	13110	12910	16900	9100	13000	12939.15	18.48	0	-916	13113	13056	12973	12916	12833	13085	12945	92	3900	500	9360	10	1	18466948	2384	4.76	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.00	N	002810	500	92 억		3412765	N	N	53	N	00	N
142	20240708	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-90	5	-0.69	29247560	2258	23.38	13110	13110	12910	16900	9100	13000	12952.86	18.48	0	-631	13113	13056	12973	12916	12833	13085	12945	92	3900	500	9360	10	1	18466948	2384	4.76	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.00	N	002810	500	92 억		3412765	N	N	53	N	00	N
143	20240708	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-80	5	-0.62	19657160	1516	15.70	13110	13110	12910	16900	9100	13000	12966.46	18.48	0	-435	13113	13056	12973	12916	12833	13085	12945	92	3900	500	9360	10	1	18466948	2386	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.00	N	002810	500	92 억		3412765	N	N	53	N	00	N
144	20240708	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-70	5	-0.54	12662140	975	10.10	13110	13110	12910	16900	9100	13000	12986.81	18.48	0	-430	13113	13056	12973	12916	12833	13085	12945	92	3900	500	9360	10	1	18466948	2388	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.00	N	002810	500	92 억		3412765	N	N	53	N	00	N
145	20240708	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	0	3	0.00	4190500	320	3.31	13110	13110	13000	16900	9100	13000	13095.31	18.48	0	-280	13113	13056	12973	12916	12833	13085	12945	92	3900	500	9360	10	1	18466948	2401	4.80	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.00	N	002810	500	92 억		3412765	N	N	53	N	00	N
146	20240705	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	30	2	0.23	124812840	9649	116.73	12970	13030	12890	16860	9080	12970	12935.31	18.49	0	-920	13063	13016	12943	12896	12823	12980	12860	92	3890	500	9330	10	1	18466948	2401	4.80	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.00	N	002810	500	92 억		3414111	N	N	53	N	00	N
147	20240705	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-20	5	-0.15	82498360	6390	77.30	12970	12970	12890	16860	9080	12970	12910.54	18.49	0	-727	13063	13016	12943	12896	12823	12980	12860	92	3890	500	9330	10	1	18466948	2391	4.78	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.00	N	002810	500	92 억		3414111	N	N	85	N	00	N
148	20240705	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-60	5	-0.46	76770610	5947	71.95	12970	12970	12890	16860	9080	12970	12909.13	18.49	0	-635	13063	13016	12943	12896	12823	12980	12860	92	3890	500	9330	10	1	18466948	2384	4.76	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.00	N	002810	500	92 억		3414111	N	N	85	N	00	N
149	20240705	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-70	5	-0.54	69143470	5356	64.80	12970	12970	12890	16860	9080	12970	12909.54	18.49	0	-698	13063	13016	12943	12896	12823	12980	12860	92	3890	500	9330	10	1	18466948	2382	4.76	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.71	12050	20230906	7.05	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12050	7.05	20230906	0.00	N	002810	500	92 억		3414111	N	N	85	N	00	N
150	20240705	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-70	5	-0.54	60181460	4661	56.39	12970	12970	12890	16860	9080	12970	12911.71	18.49	0	-643	13063	13016	12943	12896	12823	12980	12860	92	3890	500	9330	10	1	18466948	2382	4.76	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.71	12050	20230906	7.05	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12050	7.05	20230906	0.00	N	002810	500	92 억		3414111	N	N	85	N	00	N
151	20240705	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-70	5	-0.54	53059370	4109	49.71	12970	12970	12890	16860	9080	12970	12912.96	18.49	0	-806	13063	13016	12943	12896	12823	12980	12860	92	3890	500	9330	10	1	18466948	2382	4.76	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.71	12050	20230906	7.05	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12050	7.05	20230906	0.00	N	002810	500	92 억		3414111	N	N	85	N	00	N
152	20240705	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-40	5	-0.31	22780210	1764	21.34	12970	12970	12890	16860	9080	12970	12913.95	18.49	0	-298	13063	13016	12943	12896	12823	12980	12860	92	3890	500	9330	10	1	18466948	2388	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.00	N	002810	500	92 억		3414111	N	N	85	N	00	N
153	20240705	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-70	5	-0.54	1461290	113	1.37	12970	12970	12900	16860	9080	12970	12931.77	18.49	0	-42	13063	13016	12943	12896	12823	12980	12860	92	3890	500	9330	10	1	18466948	2382	4.76	0.46	12	0.00	2711.00	27780.00	14950	20240306	-13.71	12050	20230906	7.05	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12050	7.05	20230906	0.00	N	002810	500	92 억		3414111	N	N	85	N	00	N
154	20240704	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12970	-30	5	-0.23	106692140	8265	88.74	12990	12990	12870	16900	9100	13000	12908.91	18.49	0	-1326	13080	13040	12960	12920	12840	13060	12940	92	3900	500	9360	10	1	18466948	2395	4.78	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.24	12050	20230906	7.63	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12050	7.63	20230906	0.00	N	002810	500	92 억		3415437	N	N	85	N	00	N
155	20240704	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	96834760	7504	80.57	12990	12990	12870	16900	9100	13000	12904.42	18.49	0	-1120	13080	13040	12960	12920	12840	13060	12940	92	3900	500	9360	10	1	18466948	2382	4.76	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.71	12050	20230906	7.05	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12050	7.05	20230906	0.00	N	002810	500	92 억		3415437	N	N	144	N	00	N
156	20240704	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-130	5	-1.00	92494250	7168	76.96	12990	12990	12870	16900	9100	13000	12903.77	18.49	0	-1102	13080	13040	12960	12920	12840	13060	12940	92	3900	500	9360	10	1	18466948	2377	4.75	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.91	12050	20230906	6.80	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12050	6.80	20230906	0.00	N	002810	500	92 억		3415437	N	N	144	N	00	N
157	20240704	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-130	5	-1.00	78272210	6064	65.11	12990	12990	12870	16900	9100	13000	12907.69	18.49	0	-1087	13080	13040	12960	12920	12840	13060	12940	92	3900	500	9360	10	1	18466948	2377	4.75	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.91	12050	20230906	6.80	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12050	6.80	20230906	0.00	N	002810	500	92 억		3415437	N	N	144	N	00	N
158	20240704	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12890	-110	5	-0.85	66812310	5175	55.56	12990	12990	12880	16900	9100	13000	12910.59	18.49	0	-750	13080	13040	12960	12920	12840	13060	12940	92	3900	500	9360	10	1	18466948	2380	4.75	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.78	12050	20230906	6.97	14950	-13.78	20240306	12080	6.71	20240109	14950	-13.78	20240306	12050	6.97	20230906	0.00	N	002810	500	92 억		3415437	N	N	144	N	00	N
159	20240704	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12890	-110	5	-0.85	59370760	4598	49.37	12990	12990	12880	16900	9100	13000	12912.30	18.49	0	-750	13080	13040	12960	12920	12840	13060	12940	92	3900	500	9360	10	1	18466948	2380	4.75	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.78	12050	20230906	6.97	14950	-13.78	20240306	12080	6.71	20240109	14950	-13.78	20240306	12050	6.97	20230906	0.00	N	002810	500	92 억		3415437	N	N	144	N	00	N
160	20240704	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-80	5	-0.62	19985890	1545	16.59	12990	12990	12910	16900	9100	13000	12935.85	18.49	0	-613	13080	13040	12960	12920	12840	13060	12940	92	3900	500	9360	10	1	18466948	2386	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.00	N	002810	500	92 억		3415437	N	N	144	N	00	N
161	20240704	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	-10	5	-0.08	220830	17	0.18	12990	12990	12990	16900	9100	13000	12990.00	18.49	0	0	13080	13040	12960	12920	12840	13060	12940	92	3900	500	9360	10	1	18466948	2399	4.79	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.11	12050	20230906	7.80	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12050	7.80	20230906	0.00	N	002810	500	92 억		3415437	N	N	144	N	00	N
162	20240703	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	30	2	0.23	120417290	9314	127.17	12970	13000	12880	16860	9080	12970	12928.63	18.51	0	-507	13123	13046	12963	12886	12803	13005	12845	92	3890	500	9330	10	1	18466948	2401	4.80	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.00	N	002810	500	92 억		3417481	N	N	144	N	00	N
163	20240703	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	10	2	0.08	104796120	8112	110.76	12970	12980	12880	16860	9080	12970	12918.65	18.51	0	-109	13123	13046	12963	12886	12803	13005	12845	92	3890	500	9330	10	1	18466948	2397	4.79	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.18	12050	20230906	7.72	14950	-13.18	20240306	12080	7.45	20240109	14950	-13.18	20240306	12050	7.72	20230906	0.00	N	002810	500	92 억		3417481	N	N	32	N	00	N
164	20240703	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-50	5	-0.39	68870970	5335	72.84	12970	12970	12880	16860	9080	12970	12909.27	18.51	0	-961	13123	13046	12963	12886	12803	13005	12845	92	3890	500	9330	10	1	18466948	2386	4.77	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.00	N	002810	500	92 억		3417481	N	N	32	N	00	N
165	20240703	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12880	-90	5	-0.69	58493020	4532	61.88	12970	12970	12880	16860	9080	12970	12906.67	18.51	0	-1337	13123	13046	12963	12886	12803	13005	12845	92	3890	500	9330	10	1	18466948	2379	4.75	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.85	12050	20230906	6.89	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12050	6.89	20230906	0.00	N	002810	500	92 억		3417481	N	N	32	N	00	N
166	20240703	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-70	5	-0.54	45537880	3528	48.17	12970	12970	12880	16860	9080	12970	12907.56	18.51	0	-1092	13123	13046	12963	12886	12803	13005	12845	92	3890	500	9330	10	1	18466948	2382	4.76	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.71	12050	20230906	7.05	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12050	7.05	20230906	0.00	N	002810	500	92 억		3417481	N	N	32	N	00	N
167	20240703	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12890	-80	5	-0.62	33286900	2578	35.20	12970	12970	12880	16860	9080	12970	12911.91	18.51	0	-869	13123	13046	12963	12886	12803	13005	12845	92	3890	500	9330	10	1	18466948	2380	4.75	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.78	12050	20230906	6.97	14950	-13.78	20240306	12080	6.71	20240109	14950	-13.78	20240306	12050	6.97	20230906	0.00	N	002810	500	92 억		3417481	N	N	32	N	00	N
168	20240703	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-50	5	-0.39	12744650	986	13.46	12970	12970	12910	16860	9080	12970	12925.61	18.51	0	-57	13123	13046	12963	12886	12803	13005	12845	92	3890	500	9330	10	1	18466948	2386	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.58	12050	20230906	7.22	14950	-13.58	20240306	12080	6.95	20240109	14950	-13.58	20240306	12050	7.22	20230906	0.00	N	002810	500	92 억		3417481	N	N	32	N	00	N
169	20240703	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-30	5	-0.23	648170	50	0.68	12970	12970	12940	16860	9080	12970	12963.40	18.51	0	11	13123	13046	12963	12886	12803	13005	12845	92	3890	500	9330	10	1	18466948	2390	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.00	N	002810	500	92 억		3417481	N	N	32	N	00	N
170	20240702	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12970	-80	5	-0.61	94702940	7324	87.87	13040	13040	12880	16960	9140	13050	12930.49	18.51	0	-1585	13123	13086	13013	12976	12903	13105	12995	92	3910	500	9390	10	1	18466948	2395	4.78	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.24	12050	20230906	7.63	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12050	7.63	20230906	0.01	N	002810	500	92 억		3419066	N	N	32	N	00	N
171	20240702	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	-60	5	-0.46	88944580	6880	82.54	13040	13040	12880	16960	9140	13050	12927.99	18.51	0	-1520	13123	13086	13013	12976	12903	13105	12995	92	3910	500	9390	10	1	18466948	2399	4.79	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.11	12050	20230906	7.80	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12050	7.80	20230906	0.01	N	002810	500	92 억		3419066	N	N	15	N	00	N
172	20240702	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-140	5	-1.07	80694240	6242	74.89	13040	13040	12880	16960	9140	13050	12927.63	18.51	0	-1340	13123	13086	13013	12976	12903	13105	12995	92	3910	500	9390	10	1	18466948	2384	4.76	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.65	12050	20230906	7.14	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12050	7.14	20230906	0.01	N	002810	500	92 억		3419066	N	N	15	N	00	N
173	20240702	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-110	5	-0.84	40768120	3150	37.79	13040	13040	12920	16960	9140	13050	12942.26	18.51	0	-342	13123	13086	13013	12976	12903	13105	12995	92	3910	500	9390	10	1	18466948	2390	4.77	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.01	N	002810	500	92 억		3419066	N	N	15	N	00	N
174	20240702	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-110	5	-0.84	33613060	2597	31.16	13040	13040	12920	16960	9140	13050	12943.03	18.51	0	-320	13123	13086	13013	12976	12903	13105	12995	92	3910	500	9390	10	1	18466948	2390	4.77	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.44	12050	20230906	7.39	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12050	7.39	20230906	0.01	N	002810	500	92 억		3419066	N	N	15	N	00	N
175	20240702	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-100	5	-0.77	26579340	2054	24.64	13040	13040	12920	16960	9140	13050	12940.28	18.51	0	-300	13123	13086	13013	12976	12903	13105	12995	92	3910	500	9390	10	1	18466948	2391	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.38	12050	20230906	7.47	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12050	7.47	20230906	0.01	N	002810	500	92 억		3419066	N	N	15	N	00	N
176	20240702	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-120	5	-0.92	11370490	878	10.53	13040	13040	12930	16960	9140	13050	12950.44	18.51	0	-289	13123	13086	13013	12976	12903	13105	12995	92	3910	500	9390	10	1	18466948	2388	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.51	12050	20230906	7.30	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12050	7.30	20230906	0.01	N	002810	500	92 억		3419066	N	N	15	N	00	N
177	20240702	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-90	5	-0.69	299760	23	0.28	13040	13040	12960	16960	9140	13050	13033.04	18.51	0	5	13123	13086	13013	12976	12903	13105	12995	92	3910	500	9390	10	1	18466948	2393	4.78	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.31	12050	20230906	7.55	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12050	7.55	20230906	0.01	N	002810	500	92 억		3419066	N	N	15	N	00	N
178	20240701	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	20	2	0.15	108227650	8335	128.15	13030	13050	12940	16930	9130	13030	12984.72	18.52	0	-1613	13183	13106	13003	12926	12823	13145	12965	92	3900	500	9380	10	1	18466948	2410	4.81	0.47	12	0.05	2711.00	27780.00	14950	20240306	-12.71	12050	20230906	8.30	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12050	8.30	20230906	0.01	N	002810	500	92 억		3420679	N	N	15	N	00	N
179	20240701	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	-20	5	-0.15	107027590	8243	126.74	13030	13050	12940	16930	9130	13030	12984.06	18.52	0	-1636	13183	13106	13003	12926	12823	13145	12965	92	3900	500	9380	10	1	18466948	2403	4.80	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.98	12050	20230906	7.97	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12050	7.97	20230906	0.01	N	002810	500	92 억		3420679	N	N	12	N	00	N
180	20240701	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	-50	5	-0.38	102199980	7872	121.03	13030	13050	12940	16930	9130	13030	12982.72	18.52	0	-1650	13183	13106	13003	12926	12823	13145	12965	92	3900	500	9380	10	1	18466948	2397	4.79	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.18	12050	20230906	7.72	14950	-13.18	20240306	12080	7.45	20240109	14950	-13.18	20240306	12050	7.72	20230906	0.01	N	002810	500	92 억		3420679	N	N	12	N	00	N
181	20240701	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-30	5	-0.23	36863700	2839	43.65	13030	13050	12940	16930	9130	13030	12984.75	18.52	0	-32	13183	13106	13003	12926	12823	13145	12965	92	3900	500	9380	10	1	18466948	2401	4.80	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.01	N	002810	500	92 억		3420679	N	N	12	N	00	N
182	20240701	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	-40	5	-0.31	28759300	2215	34.06	13030	13050	12940	16930	9130	13030	12983.88	18.52	0	-61	13183	13106	13003	12926	12823	13145	12965	92	3900	500	9380	10	1	18466948	2399	4.79	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.11	12050	20230906	7.80	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12050	7.80	20230906	0.01	N	002810	500	92 억		3420679	N	N	12	N	00	N
183	20240701	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-30	5	-0.23	20276370	1562	24.02	13030	13050	12940	16930	9130	13030	12981.03	18.52	0	-31	13183	13106	13003	12926	12823	13145	12965	92	3900	500	9380	10	1	18466948	2401	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.04	12050	20230906	7.88	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12050	7.88	20230906	0.01	N	002810	500	92 억		3420679	N	N	12	N	00	N
184	20240701	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	-40	5	-0.31	12431510	958	14.73	13030	13030	12940	16930	9130	13030	12976.52	18.52	0	-12	13183	13106	13003	12926	12823	13145	12965	92	3900	500	9380	10	1	18466948	2399	4.79	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.11	12050	20230906	7.80	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12050	7.80	20230906	0.01	N	002810	500	92 억		3420679	N	N	12	N	00	N
185	20240701	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	0	3	0.00	273630	21	0.32	13030	13030	13030	16930	9130	13030	13030.00	18.52	0	4	13183	13106	13003	12926	12823	13145	12965	92	3900	500	9380	10	1	18466948	2406	4.81	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.84	12050	20230906	8.13	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12050	8.13	20230906	0.01	N	002810	500	92 억		3420679	N	N	12	N	00	N