KissMeData/002810/price/prices-20240801.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	20240830	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-140	5	-1.07	365100890	28233	277.07	13040	13040	12840	16950	9130	13040	12931.75	18.24	0	-7484	13160	13100	13040	12980	12920	13130	13010	92	3910	500	9380	10	1	18466948	2382	4.76	0.46	12	0.15	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	0.02	N	002810	500	92 억		3367782	N	N	0	N	00	N
3	20240830	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-120	5	-0.92	275451550	21290	208.93	13040	13040	12840	16950	9130	13040	12938.07	18.24	0	-6424	13160	13100	13040	12980	12920	13130	13010	92	3910	500	9380	10	1	18466948	2386	4.77	0.47	12	0.12	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	0.02	N	002810	500	92 억		3367782	N	N	0	N	00	N
4	20240830	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-120	5	-0.92	251632590	19447	190.84	13040	13040	12840	16950	9130	13040	12939.40	18.24	0	-5631	13160	13100	13040	12980	12920	13130	13010	92	3910	500	9380	10	1	18466948	2386	4.77	0.47	12	0.11	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	0.02	N	002810	500	92 억		3367782	N	N	0	N	00	N
5	20240830	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-120	5	-0.92	195842940	15125	148.43	13040	13040	12840	16950	9130	13040	12948.29	18.24	0	-3767	13160	13100	13040	12980	12920	13130	13010	92	3910	500	9380	10	1	18466948	2386	4.77	0.47	12	0.08	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	0.02	N	002810	500	92 억		3367782	N	N	0	N	00	N
6	20240830	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-110	5	-0.84	104171500	8028	78.78	13040	13040	12920	16950	9130	13040	12976.02	18.24	0	-1216	13160	13100	13040	12980	12920	13130	13010	92	3910	500	9380	10	1	18466948	2388	4.77	0.47	12	0.04	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	0.02	N	002810	500	92 억		3367782	N	N	0	N	00	N
7	20240830	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-40	5	-0.31	46886000	3608	35.41	13040	13040	12960	16950	9130	13040	12995.01	18.24	0	-1006	13160	13100	13040	12980	12920	13130	13010	92	3910	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	0.02	N	002810	500	92 억		3367782	N	N	0	N	00	N
8	20240830	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	-30	5	-0.23	16632610	1278	12.54	13040	13040	12990	16950	9130	13040	13014.56	18.24	0	-606	13160	13100	13040	12980	12920	13130	13010	92	3910	500	9380	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	0.02	N	002810	500	92 억		3367782	N	N	0	N	00	N
9	20240830	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	0	3	0.00	65200	5	0.05	13040	13040	13040	16950	9130	13040	13040.00	18.24	0	4	13160	13100	13040	12980	12920	13130	13010	92	3910	500	9380	10	1	18466948	2408	4.81	0.47	12	0.00	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	0.02	N	002810	500	92 억		3367782	N	N	0	N	00	N
10	20240829	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	0	3	0.00	132205800	10155	107.29	12980	13100	12980	16950	9130	13040	13018.79	18.26	0	-4988	13186	13112	13046	12972	12906	13080	12940	92	3910	500	9380	10	1	18466948	2408	4.81	0.47	12	0.05	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	0.02	N	002810	500	92 억		3371645	N	N	91	N	00	N
11	20240829	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	-30	5	-0.23	119908520	9210	97.31	12980	13100	12980	16950	9130	13040	13019.38	18.26	0	-4817	13186	13112	13046	12972	12906	13080	12940	92	3910	500	9380	10	1	18466948	2403	4.80	0.47	12	0.05	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	0.02	N	002810	500	92 억		3371645	N	N	91	N	00	N
12	20240829	140140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	-50	5	-0.38	116748330	8967	94.74	12980	13100	12980	16950	9130	13040	13019.78	18.26	0	-4848	13186	13112	13046	12972	12906	13080	12940	92	3910	500	9380	10	1	18466948	2399	4.79	0.47	12	0.05	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	0.02	N	002810	500	92 억		3371645	N	N	91	N	00	N
13	20240829	130139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	-60	5	-0.46	115097840	8840	93.40	12980	13100	12980	16950	9130	13040	13020.12	18.26	0	-4838	13186	13112	13046	12972	12906	13080	12940	92	3910	500	9380	10	1	18466948	2397	4.79	0.47	12	0.05	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	0.02	N	002810	500	92 억		3371645	N	N	91	N	00	N
14	20240829	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-40	5	-0.31	98315360	7550	79.77	12980	13100	12980	16950	9130	13040	13021.90	18.26	0	-3878	13186	13112	13046	12972	12906	13080	12940	92	3910	500	9380	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	0.02	N	002810	500	92 억		3371645	N	N	91	N	00	N
15	20240829	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-40	5	-0.31	59924160	4603	48.63	12980	13090	12980	16950	9130	13040	13018.50	18.26	0	-3445	13186	13112	13046	12972	12906	13080	12940	92	3910	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	0.02	N	002810	500	92 억		3371645	N	N	91	N	00	N
16	20240829	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	-20	5	-0.15	42298730	3251	34.35	12980	13040	12980	16950	9130	13040	13010.99	18.26	0	-2536	13186	13112	13046	12972	12906	13080	12940	92	3910	500	9380	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	0.02	N	002810	500	92 억		3371645	N	N	91	N	00	N
17	20240829	090139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	-60	5	-0.46	64900	5	0.05	12980	12980	12980	16950	9130	13040	12980.00	18.26	0	-5	13186	13112	13046	12972	12906	13080	12940	92	3910	500	9380	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	0.02	N	002810	500	92 억		3371645	N	N	91	N	00	N
18	20240828	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-50	5	-0.38	123534110	9465	117.56	13090	13120	12980	17010	9170	13090	13051.68	18.26	0	-1629	13283	13186	13103	13006	12923	13145	12965	92	3920	500	9420	10	1	18466948	2408	4.81	0.47	12	0.05	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	0.02	N	002810	500	92 억		3371602	N	N	91	N	00	N
19	20240828	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-30	5	-0.23	119592200	9163	113.81	13090	13120	12980	17010	9170	13090	13051.64	18.26	0	-1513	13283	13186	13103	13006	12923	13145	12965	92	3920	500	9420	10	1	18466948	2412	4.82	0.47	12	0.05	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	0.02	N	002810	500	92 억		3371602	N	N	110	N	00	N
20	20240828	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	-60	5	-0.46	105928930	8118	100.83	13090	13120	12980	17010	9170	13090	13048.65	18.26	0	-1058	13283	13186	13103	13006	12923	13145	12965	92	3920	500	9420	10	1	18466948	2406	4.81	0.47	12	0.04	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	0.02	N	002810	500	92 억		3371602	N	N	110	N	00	N
21	20240828	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	-10	5	-0.08	90884970	6967	86.54	13090	13100	12980	17010	9170	13090	13045.07	18.26	0	-929	13283	13186	13103	13006	12923	13145	12965	92	3920	500	9420	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	0.02	N	002810	500	92 억		3371602	N	N	110	N	00	N
22	20240828	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-40	5	-0.31	74215450	5692	70.70	13090	13100	12980	17010	9170	13090	13038.55	18.26	0	-731	13283	13186	13103	13006	12923	13145	12965	92	3920	500	9420	10	1	18466948	2410	4.81	0.47	12	0.03	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	0.02	N	002810	500	92 억		3371602	N	N	110	N	00	N
23	20240828	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	-60	5	-0.46	68667080	5267	65.42	13090	13100	12980	17010	9170	13090	13037.23	18.26	0	-697	13283	13186	13103	13006	12923	13145	12965	92	3920	500	9420	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	0.02	N	002810	500	92 억		3371602	N	N	110	N	00	N
24	20240828	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-30	5	-0.23	12597100	964	11.97	13090	13100	13030	17010	9170	13090	13067.53	18.26	0	-208	13283	13186	13103	13006	12923	13145	12965	92	3920	500	9420	10	1	18466948	2412	4.82	0.47	12	0.01	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	0.02	N	002810	500	92 억		3371602	N	N	110	N	00	N
25	20240828	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-50	5	-0.38	169970	13	0.16	13090	13090	13040	17010	9170	13090	13074.62	18.26	0	-6	13283	13186	13103	13006	12923	13145	12965	92	3920	500	9420	10	1	18466948	2408	4.81	0.47	12	0.00	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	0.02	N	002810	500	92 억		3371602	N	N	110	N	00	N
26	20240827	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	-30	5	-0.23	105202320	8031	64.45	13120	13200	13020	17050	9190	13120	13099.54	18.26	0	-1677	13306	13212	13156	13062	13006	13185	13035	92	3930	500	9440	10	1	18466948	2417	4.83	0.47	12	0.04	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	0.03	N	002810	500	92 억		3372837	N	N	110	N	00	N
27	20240827	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	0	3	0.00	96850620	7393	59.33	13120	13200	13020	17050	9190	13120	13100.31	18.26	0	-1255	13306	13212	13156	13062	13006	13185	13035	92	3930	500	9440	10	1	18466948	2423	4.84	0.47	12	0.04	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	0.03	N	002810	500	92 억		3372837	N	N	0	N	00	N
28	20240827	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	-50	5	-0.38	94150590	7187	57.68	13120	13200	13020	17050	9190	13120	13100.12	18.26	0	-1284	13306	13212	13156	13062	13006	13185	13035	92	3930	500	9440	10	1	18466948	2414	4.82	0.47	12	0.04	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	0.03	N	002810	500	92 억		3372837	N	N	0	N	00	N
29	20240827	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	30	2	0.23	71332740	5446	43.70	13120	13200	13020	17050	9190	13120	13098.19	18.26	0	-1409	13306	13212	13156	13062	13006	13185	13035	92	3930	500	9440	10	1	18466948	2428	4.85	0.47	12	0.03	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	0.03	N	002810	500	92 억		3372837	N	N	0	N	00	N
30	20240827	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	-20	5	-0.15	66234870	5058	40.59	13120	13200	13020	17050	9190	13120	13095.07	18.26	0	-1375	13306	13212	13156	13062	13006	13185	13035	92	3930	500	9440	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	0.03	N	002810	500	92 억		3372837	N	N	0	N	00	N
31	20240827	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	-10	5	-0.08	55902680	4270	34.27	13120	13200	13020	17050	9190	13120	13091.96	18.26	0	-1090	13306	13212	13156	13062	13006	13185	13035	92	3930	500	9440	10	1	18466948	2421	4.84	0.47	12	0.02	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	0.03	N	002810	500	92 억		3372837	N	N	0	N	00	N
32	20240827	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	-50	5	-0.38	25915510	1985	15.93	13120	13120	13020	17050	9190	13120	13055.67	18.26	0	-50	13306	13212	13156	13062	13006	13185	13035	92	3930	500	9440	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	0.03	N	002810	500	92 억		3372837	N	N	0	N	00	N
33	20240827	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	-50	5	-0.38	104710	8	0.06	13120	13120	13070	17050	9190	13120	13088.75	18.26	0	-5	13306	13212	13156	13062	13006	13185	13035	92	3930	500	9440	10	1	18466948	2414	4.82	0.47	12	0.00	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	0.03	N	002810	500	92 억		3372837	N	N	0	N	00	N
34	20240826	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	-120	5	-0.91	164204820	12461	51.22	13180	13250	13100	17210	9270	13240	13177.50	18.28	0	-3251	13373	13306	13173	13106	12973	13340	13140	92	3970	500	9530	10	1	18466948	2423	4.84	0.47	12	0.07	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	0.02	N	002810	500	92 억		3375628	N	N	1	N	00	N
35	20240826	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	-100	5	-0.76	155483060	11797	48.49	13180	13250	13100	17210	9270	13240	13179.88	18.28	0	-2925	13373	13306	13173	13106	12973	13340	13140	92	3970	500	9530	10	1	18466948	2427	4.85	0.47	12	0.06	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	0.02	N	002810	500	92 억		3375628	N	N	1	N	00	N
36	20240826	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13230	-10	5	-0.08	83381530	6317	25.96	13180	13250	13140	17210	9270	13240	13199.55	18.28	0	-2367	13373	13306	13173	13106	12973	13340	13140	92	3970	500	9530	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	0.02	N	002810	500	92 억		3375628	N	N	1	N	00	N
37	20240826	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	0	3	0.00	79397010	6016	24.73	13180	13250	13140	17210	9270	13240	13197.64	18.28	0	-2276	13373	13306	13173	13106	12973	13340	13140	92	3970	500	9530	10	1	18466948	2445	4.88	0.48	12	0.03	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	0.02	N	002810	500	92 억		3375628	N	N	1	N	00	N
38	20240826	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	-50	5	-0.38	50774450	3852	15.83	13180	13220	13140	17210	9270	13240	13181.32	18.28	0	-1850	13373	13306	13173	13106	12973	13340	13140	92	3970	500	9530	10	1	18466948	2436	4.87	0.47	12	0.02	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	0.02	N	002810	500	92 억		3375628	N	N	1	N	00	N
39	20240826	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	-70	5	-0.53	27320120	2074	8.52	13180	13220	13140	17210	9270	13240	13172.67	18.28	0	-959	13373	13306	13173	13106	12973	13340	13140	92	3970	500	9530	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	0.02	N	002810	500	92 억		3375628	N	N	1	N	00	N
40	20240826	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	-70	5	-0.53	17142130	1302	5.35	13180	13220	13140	17210	9270	13240	13166.00	18.28	0	-706	13373	13306	13173	13106	12973	13340	13140	92	3970	500	9530	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	0.02	N	002810	500	92 억		3375628	N	N	1	N	00	N
41	20240826	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13160	-80	5	-0.60	79020	6	0.02	13180	13180	13160	17210	9270	13240	13170.00	18.28	0	-2	13373	13306	13173	13106	12973	13340	13140	92	3970	500	9530	10	1	18466948	2430	4.85	0.47	12	0.00	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	0.02	N	002810	500	92 억		3375628	N	N	1	N	00	N
42	20240823	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	50	2	0.38	320090520	24321	200.59	13090	13240	13040	17140	9240	13190	13161.07	18.25	0	-2078	13356	13272	13176	13092	12996	13225	13045	92	3950	500	9490	10	1	18466948	2445	4.88	0.48	12	0.13	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	0.02	N	002810	500	92 억		3369952	N	N	1	N	00	N
43	20240823	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	10	2	0.08	296527230	22536	185.86	13090	13230	13040	17140	9240	13190	13157.93	18.25	0	-2164	13356	13272	13176	13092	12996	13225	13045	92	3950	500	9490	10	1	18466948	2438	4.87	0.48	12	0.12	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	0.02	N	002810	500	92 억		3369952	N	N	153	N	00	N
44	20240823	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	-70	5	-0.53	265010720	20145	166.14	13090	13230	13040	17140	9240	13190	13155.16	18.25	0	-1714	13356	13272	13176	13092	12996	13225	13045	92	3950	500	9490	10	1	18466948	2423	4.84	0.47	12	0.11	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	0.02	N	002810	500	92 억		3369952	N	N	153	N	00	N
45	20240823	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13210	20	2	0.15	172566870	13134	108.32	13090	13220	13040	17140	9240	13190	13138.94	18.25	0	-1405	13356	13272	13176	13092	12996	13225	13045	92	3950	500	9490	10	1	18466948	2439	4.87	0.48	12	0.07	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	0.02	N	002810	500	92 억		3369952	N	N	153	N	00	N
46	20240823	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13160	-30	5	-0.23	134973960	10287	84.84	13090	13210	13040	17140	9240	13190	13120.82	18.25	0	-825	13356	13272	13176	13092	12996	13225	13045	92	3950	500	9490	10	1	18466948	2430	4.85	0.47	12	0.06	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	0.02	N	002810	500	92 억		3369952	N	N	153	N	00	N
47	20240823	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13180	-10	5	-0.08	98049730	7477	61.67	13090	13210	13040	17140	9240	13190	13113.50	18.25	0	-342	13356	13272	13176	13092	12996	13225	13045	92	3950	500	9490	10	1	18466948	2434	4.86	0.47	12	0.04	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	0.02	N	002810	500	92 억		3369952	N	N	153	N	00	N
48	20240823	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	-110	5	-0.83	75408810	5752	47.44	13090	13210	13040	17140	9240	13190	13110.00	18.25	0	73	13356	13272	13176	13092	12996	13225	13045	92	3950	500	9490	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	0.02	N	002810	500	92 억		3369952	N	N	153	N	00	N
49	20240823	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	-100	5	-0.76	157180	12	0.10	13090	13090	13090	17140	9240	13190	13090.00	18.25	0	-6	13356	13272	13176	13092	12996	13225	13045	92	3950	500	9490	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	0.02	N	002810	500	92 억		3369952	N	N	153	N	00	N
50	20240822	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	-20	5	-0.15	159414240	12125	198.90	13230	13260	13080	17170	9250	13210	13147.57	18.26	0	-1082	13296	13252	13186	13142	13076	13275	13165	92	3960	500	9510	10	1	18466948	2436	4.87	0.47	12	0.07	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	0.02	N	002810	500	92 억		3371187	N	N	153	N	00	N
51	20240822	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	-60	5	-0.45	152327560	11587	190.08	13230	13260	13080	17170	9250	13210	13146.42	18.26	0	-926	13296	13252	13186	13142	13076	13275	13165	92	3960	500	9510	10	1	18466948	2428	4.85	0.47	12	0.06	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	0.02	N	002810	500	92 억		3371187	N	N	4	N	00	N
52	20240822	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	-60	5	-0.45	133127920	10127	166.13	13230	13260	13080	17170	9250	13210	13145.84	18.26	0	-711	13296	13252	13186	13142	13076	13275	13165	92	3960	500	9510	10	1	18466948	2428	4.85	0.47	12	0.05	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	0.02	N	002810	500	92 억		3371187	N	N	4	N	00	N
53	20240822	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	-70	5	-0.53	123933970	9429	154.68	13230	13260	13080	17170	9250	13210	13143.91	18.26	0	-525	13296	13252	13186	13142	13076	13275	13165	92	3960	500	9510	10	1	18466948	2427	4.85	0.47	12	0.05	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	0.02	N	002810	500	92 억		3371187	N	N	4	N	00	N
54	20240822	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	-90	5	-0.68	117861970	8967	147.10	13230	13260	13080	17170	9250	13210	13143.97	18.26	0	-311	13296	13252	13186	13142	13076	13275	13165	92	3960	500	9510	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	0.02	N	002810	500	92 억		3371187	N	N	4	N	00	N
55	20240822	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	-10	5	-0.08	21624460	1641	26.92	13230	13260	13130	17170	9250	13210	13177.61	18.26	0	-402	13296	13252	13186	13142	13076	13275	13165	92	3960	500	9510	10	1	18466948	2438	4.87	0.48	12	0.01	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	0.02	N	002810	500	92 억		3371187	N	N	4	N	00	N
56	20240822	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	-70	5	-0.53	14956990	1135	18.62	13230	13260	13130	17170	9250	13210	13177.96	18.26	0	-304	13296	13252	13186	13142	13076	13275	13165	92	3960	500	9510	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	0.02	N	002810	500	92 억		3371187	N	N	4	N	00	N
57	20240822	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13260	50	2	0.38	370290	28	0.46	13230	13260	13160	17170	9250	13210	13224.64	18.26	0	-8	13296	13252	13186	13142	13076	13275	13165	92	3960	500	9510	10	1	18466948	2449	4.89	0.48	12	0.00	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	0.02	N	002810	500	92 억		3371187	N	N	4	N	00	N
58	20240821	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13210	40	2	0.30	80286620	6096	52.95	13180	13230	13120	17120	9220	13170	13170.38	18.25	0	193	13330	13250	13150	13070	12970	13290	13110	92	3950	500	9480	10	1	18466948	2439	4.87	0.48	12	0.03	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	0.02	N	002810	500	92 억		3371007	N	N	4	N	00	N
59	20240821	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13210	40	2	0.30	56395580	4287	37.24	13180	13230	13120	17120	9220	13170	13155.02	18.25	0	361	13330	13250	13150	13070	12970	13290	13110	92	3950	500	9480	10	1	18466948	2439	4.87	0.48	12	0.02	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	0.02	N	002810	500	92 억		3371007	N	N	77	N	00	N
60	20240821	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	-20	5	-0.15	53057990	4034	35.04	13180	13230	13120	17120	9220	13170	13152.70	18.25	0	317	13330	13250	13150	13070	12970	13290	13110	92	3950	500	9480	10	1	18466948	2428	4.85	0.47	12	0.02	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	0.02	N	002810	500	92 억		3371007	N	N	77	N	00	N
61	20240821	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	0	3	0.00	21163050	1607	13.96	13180	13230	13120	17120	9220	13170	13169.29	18.25	0	374	13330	13250	13150	13070	12970	13290	13110	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	0.02	N	002810	500	92 억		3371007	N	N	77	N	00	N
62	20240821	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13160	-10	5	-0.08	18433940	1400	12.16	13180	13230	13120	17120	9220	13170	13167.10	18.25	0	316	13330	13250	13150	13070	12970	13290	13110	92	3950	500	9480	10	1	18466948	2430	4.85	0.47	12	0.01	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	0.02	N	002810	500	92 억		3371007	N	N	77	N	00	N
63	20240821	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	0	3	0.00	14613750	1110	9.64	13180	13230	13120	17120	9220	13170	13165.54	18.25	0	199	13330	13250	13150	13070	12970	13290	13110	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	0.02	N	002810	500	92 억		3371007	N	N	77	N	00	N
64	20240821	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13160	-10	5	-0.08	10662380	810	7.04	13180	13230	13120	17120	9220	13170	13163.43	18.25	0	176	13330	13250	13150	13070	12970	13290	13110	92	3950	500	9480	10	1	18466948	2430	4.85	0.47	12	0.00	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	0.02	N	002810	500	92 억		3371007	N	N	77	N	00	N
65	20240821	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	-50	5	-0.38	52540	4	0.03	13180	13180	13120	17120	9220	13170	13135.00	18.25	0	-3	13330	13250	13150	13070	12970	13290	13110	92	3950	500	9480	10	1	18466948	2423	4.84	0.47	12	0.00	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	0.02	N	002810	500	92 억		3371007	N	N	77	N	00	N
66	20240820	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	30	2	0.23	151504420	11512	131.31	13150	13230	13050	17080	9200	13140	13160.56	18.27	0	-2085	13253	13196	13113	13056	12973	13155	13015	92	3940	500	9460	10	1	18466948	2432	4.86	0.47	12	0.06	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	0.02	N	002810	500	92 억		3373154	N	N	77	N	00	N
67	20240820	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	60	2	0.46	141118670	10726	122.35	13150	13210	13050	17080	9200	13140	13156.69	18.27	0	-2031	13253	13196	13113	13056	12973	13155	13015	92	3940	500	9460	10	1	18466948	2438	4.87	0.48	12	0.06	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	0.02	N	002810	500	92 억		3373154	N	N	18	N	00	N
68	20240820	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	10	2	0.08	69135520	5263	60.03	13150	13170	13050	17080	9200	13140	13136.14	18.27	0	-1328	13253	13196	13113	13056	12973	13155	13015	92	3940	500	9460	10	1	18466948	2428	4.85	0.47	12	0.03	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	0.02	N	002810	500	92 억		3373154	N	N	18	N	00	N
69	20240820	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	-10	5	-0.08	42162120	3212	36.64	13150	13170	13050	17080	9200	13140	13126.44	18.27	0	-1247	13253	13196	13113	13056	12973	13155	13015	92	3940	500	9460	10	1	18466948	2425	4.84	0.47	12	0.02	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	0.02	N	002810	500	92 억		3373154	N	N	18	N	00	N
70	20240820	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	-40	5	-0.30	22857260	1743	19.88	13150	13170	13050	17080	9200	13140	13113.75	18.27	0	-491	13253	13196	13113	13056	12973	13155	13015	92	3940	500	9460	10	1	18466948	2419	4.83	0.47	12	0.01	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	0.02	N	002810	500	92 억		3373154	N	N	18	N	00	N
71	20240820	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	-40	5	-0.30	12091210	922	10.52	13150	13170	13050	17080	9200	13140	13114.11	18.27	0	-273	13253	13196	13113	13056	12973	13155	13015	92	3940	500	9460	10	1	18466948	2419	4.83	0.47	12	0.00	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	0.02	N	002810	500	92 억		3373154	N	N	18	N	00	N
72	20240820	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	-40	5	-0.30	7130880	544	6.21	13150	13170	13050	17080	9200	13140	13108.24	18.27	0	-218	13253	13196	13113	13056	12973	13155	13015	92	3940	500	9460	10	1	18466948	2419	4.83	0.47	12	0.00	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	0.02	N	002810	500	92 억		3373154	N	N	18	N	00	N
73	20240820	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	-70	5	-0.53	39290	3	0.03	13150	13150	13070	17080	9200	13140	13096.67	18.27	0	-2	13253	13196	13113	13056	12973	13155	13015	92	3940	500	9460	10	1	18466948	2414	4.82	0.47	12	0.00	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	0.02	N	002810	500	92 억		3373154	N	N	18	N	00	N
74	20240819	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	0	3	0.00	114967040	8767	29.44	13160	13170	13030	17080	9200	13140	13113.61	18.28	0	-1212	13253	13196	13093	13036	12933	13225	13065	92	3940	500	9460	10	1	18466948	2427	4.85	0.47	12	0.05	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	0.02	N	002810	500	92 억		3375175	N	N	18	N	00	N
75	20240819	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	-50	5	-0.38	113522250	8657	29.07	13160	13170	13030	17080	9200	13140	13113.35	18.28	0	-1201	13253	13196	13093	13036	12933	13225	13065	92	3940	500	9460	10	1	18466948	2417	4.83	0.47	12	0.05	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	0.02	N	002810	500	92 억		3375175	N	N	221	N	00	N
76	20240819	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-80	5	-0.61	95669460	7290	24.48	13160	13170	13030	17080	9200	13140	13123.38	18.28	0	-1273	13253	13196	13093	13036	12933	13225	13065	92	3940	500	9460	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	0.02	N	002810	500	92 억		3375175	N	N	221	N	00	N
77	20240819	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	-40	5	-0.30	79645920	6066	20.37	13160	13170	13030	17080	9200	13140	13129.89	18.28	0	-830	13253	13196	13093	13036	12933	13225	13065	92	3940	500	9460	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	0.02	N	002810	500	92 억		3375175	N	N	221	N	00	N
78	20240819	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	0	3	0.00	61875340	4712	15.82	13160	13170	13030	17080	9200	13140	13131.44	18.28	0	-687	13253	13196	13093	13036	12933	13225	13065	92	3940	500	9460	10	1	18466948	2427	4.85	0.47	12	0.03	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	0.02	N	002810	500	92 억		3375175	N	N	221	N	00	N
79	20240819	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	-30	5	-0.23	54425780	4145	13.92	13160	13170	13030	17080	9200	13140	13130.47	18.28	0	-994	13253	13196	13093	13036	12933	13225	13065	92	3940	500	9460	10	1	18466948	2421	4.84	0.47	12	0.02	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	0.02	N	002810	500	92 억		3375175	N	N	221	N	00	N
80	20240819	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	-30	5	-0.23	38549930	2937	9.86	13160	13170	13030	17080	9200	13140	13125.61	18.28	0	-822	13253	13196	13093	13036	12933	13225	13065	92	3940	500	9460	10	1	18466948	2421	4.84	0.47	12	0.02	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	0.02	N	002810	500	92 억		3375175	N	N	221	N	00	N
81	20240819	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	10	2	0.08	328800	25	0.08	13160	13160	13150	17080	9200	13140	13152.00	18.28	0	-11	13253	13196	13093	13036	12933	13225	13065	92	3940	500	9460	10	1	18466948	2428	4.85	0.47	12	0.00	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	0.02	N	002810	500	92 억		3375175	N	N	221	N	00	N
82	20240816	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	130	2	1.00	388060700	29747	151.63	13060	13150	12990	16910	9110	13010	13045.48	18.29	0	-2366	13410	13210	13010	12810	12610	13110	12710	92	3900	500	9360	10	1	18466948	2427	4.85	0.47	12	0.16	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		3377973	N	N	221	N	00	N
83	20240816	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	60	2	0.46	342370470	26258	133.85	13060	13150	12990	16910	9110	13010	13039.04	18.29	0	-2518	13410	13210	13010	12810	12610	13110	12710	92	3900	500	9360	10	1	18466948	2414	4.82	0.47	12	0.14	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	0.01	N	002810	500	92 억		3377973	N	N	4	N	00	N
84	20240816	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	10	2	0.08	283440880	21744	110.84	13060	13150	12990	16910	9110	13010	13035.72	18.29	0	-2995	13410	13210	13010	12810	12610	13110	12710	92	3900	500	9360	10	1	18466948	2404	4.80	0.47	12	0.12	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		3377973	N	N	4	N	00	N
85	20240816	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	0	3	0.00	211975490	16250	82.83	13060	13150	12990	16910	9110	13010	13045.30	18.29	0	-1800	13410	13210	13010	12810	12610	13110	12710	92	3900	500	9360	10	1	18466948	2403	4.80	0.47	12	0.09	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		3377973	N	N	4	N	00	N
86	20240816	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	0	3	0.00	160746680	12315	62.77	13060	13150	12990	16910	9110	13010	13053.99	18.29	0	-1271	13410	13210	13010	12810	12610	13110	12710	92	3900	500	9360	10	1	18466948	2403	4.80	0.47	12	0.07	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		3377973	N	N	4	N	00	N
87	20240816	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	10	2	0.08	152694870	11697	59.62	13060	13150	12990	16910	9110	13010	13055.35	18.29	0	-1043	13410	13210	13010	12810	12610	13110	12710	92	3900	500	9360	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		3377973	N	N	4	N	00	N
88	20240816	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	0	3	0.00	84195840	6447	32.86	13060	13130	12990	16910	9110	13010	13062.12	18.29	0	-318	13410	13210	13010	12810	12610	13110	12710	92	3900	500	9360	10	1	18466948	2403	4.80	0.47	12	0.03	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		3377973	N	N	4	N	00	N
89	20240816	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	50	2	0.38	4085180	314	1.60	13060	13060	13000	16910	9110	13010	13012.86	18.29	0	-5	13410	13210	13010	12810	12610	13110	12710	92	3900	500	9360	10	1	18466948	2412	4.82	0.47	12	0.00	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		3377973	N	N	4	N	00	N
90	20240814	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13010	-40	5	-0.31	255552730	19610	323.12	13200	13210	12810	16960	9140	13050	13031.76	18.32	0	-3467	13136	13092	13006	12962	12876	13115	12985	92	3910	500	9390	10	1	18466948	2403	4.80	0.47	12	0.11	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		3382521	N	N	4	N	00	N
91	20240814	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-50	5	-0.38	243822040	18708	308.26	13200	13210	12810	16960	9140	13050	13033.04	18.32	0	-3368	13136	13092	13006	12962	12876	13115	12985	92	3910	500	9390	10	1	18466948	2401	4.80	0.47	12	0.10	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		3382521	N	N	2	N	00	N
92	20240814	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	-50	5	-0.38	239423960	18370	302.69	13200	13210	12810	16960	9140	13050	13033.42	18.32	0	-3290	13136	13092	13006	12962	12876	13115	12985	92	3910	500	9390	10	1	18466948	2401	4.80	0.47	12	0.10	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		3382521	N	N	2	N	00	N
93	20240814	130135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	0	3	0.00	219909060	16872	278.00	13200	13210	12810	16960	9140	13050	13033.97	18.32	0	-3013	13136	13092	13006	12962	12876	13115	12985	92	3910	500	9390	10	1	18466948	2410	4.81	0.47	12	0.09	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		3382521	N	N	2	N	00	N
94	20240814	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	-20	5	-0.15	199669740	15323	252.48	13200	13210	12810	16960	9140	13050	13030.72	18.32	0	-3042	13136	13092	13006	12962	12876	13115	12985	92	3910	500	9390	10	1	18466948	2406	4.81	0.47	12	0.08	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		3382521	N	N	2	N	00	N
95	20240814	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	-20	5	-0.15	189508920	14544	239.64	13200	13210	12810	16960	9140	13050	13030.04	18.32	0	-3434	13136	13092	13006	12962	12876	13115	12985	92	3910	500	9390	10	1	18466948	2406	4.81	0.47	12	0.08	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		3382521	N	N	2	N	00	N
96	20240814	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	-20	5	-0.15	183521990	14085	232.08	13200	13210	12810	16960	9140	13050	13029.61	18.32	0	-3706	13136	13092	13006	12962	12876	13115	12985	92	3910	500	9390	10	1	18466948	2406	4.81	0.47	12	0.08	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		3382521	N	N	2	N	00	N
97	20240814	090148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	70	2	0.54	11408670	866	14.27	13200	13210	13120	16960	9140	13050	13173.98	18.32	0	-228	13136	13092	13006	12962	12876	13115	12985	92	3910	500	9390	10	1	18466948	2423	4.84	0.47	12	0.00	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	0.01	N	002810	500	92 억		3382521	N	N	2	N	00	N
98	20240813	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	60	2	0.46	64728040	4974	165.91	12990	13050	12920	16880	9100	12990	13012.47	18.32	0	-554	13090	13040	12990	12940	12890	13015	12915	92	3890	500	9350	10	1	18466948	2410	4.81	0.47	12	0.03	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	0.02	N	002810	500	92 억		3383063	N	N	2	N	00	N
99	20240813	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-30	5	-0.23	23699020	1830	61.04	12990	13000	12920	16880	9100	12990	12950.28	18.32	0	-112	13090	13040	12990	12940	12890	13015	12915	92	3890	500	9350	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	0.02	N	002810	500	92 억		3383063	N	N	0	N	00	N
100	20240813	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-60	5	-0.46	20476630	1581	52.74	12990	13000	12920	16880	9100	12990	12951.70	18.32	0	-223	13090	13040	12990	12940	12890	13015	12915	92	3890	500	9350	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	0.02	N	002810	500	92 억		3383063	N	N	0	N	00	N
101	20240813	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-30	5	-0.23	18524010	1430	47.70	12990	13000	12930	16880	9100	12990	12953.85	18.32	0	-233	13090	13040	12990	12940	12890	13015	12915	92	3890	500	9350	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	0.02	N	002810	500	92 억		3383063	N	N	0	N	00	N
102	20240813	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-60	5	-0.46	16194480	1250	41.69	12990	13000	12930	16880	9100	12990	12955.58	18.32	0	-279	13090	13040	12990	12940	12890	13015	12915	92	3890	500	9350	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	0.02	N	002810	500	92 억		3383063	N	N	0	N	00	N
103	20240813	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-40	5	-0.31	6926180	534	17.81	12990	13000	12930	16880	9100	12990	12970.37	18.32	0	-23	13090	13040	12990	12940	12890	13015	12915	92	3890	500	9350	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	0.02	N	002810	500	92 억		3383063	N	N	0	N	00	N
104	20240813	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	-60	5	-0.46	3503500	270	9.01	12990	13000	12930	16880	9100	12990	12975.93	18.32	0	1	13090	13040	12990	12940	12890	13015	12915	92	3890	500	9350	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	0.02	N	002810	500	92 억		3383063	N	N	0	N	00	N
105	20240813	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	0	3	0.00	129900	10	0.33	12990	12990	12990	16880	9100	12990	12990.00	18.32	0	10	13090	13040	12990	12940	12890	13015	12915	92	3890	500	9350	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	0.02	N	002810	500	92 억		3383063	N	N	0	N	00	N
106	20240812	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	-10	5	-0.08	38863310	2998	30.15	13010	13040	12940	16900	9100	13000	12963.08	18.32	0	-407	13140	13070	12970	12900	12800	13105	12935	92	3900	500	9360	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	0.02	N	002810	500	92 억		3383105	N	N	0	N	00	N
107	20240812	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	37994130	2931	29.48	13010	13040	12940	16900	9100	13000	12962.86	18.32	0	-402	13140	13070	12970	12900	12800	13105	12935	92	3900	500	9360	10	1	18466948	2391	4.78	0.47	12	0.02	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	0.02	N	002810	500	92 억		3383105	N	N	0	N	00	N
108	20240812	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	30685670	2367	23.81	13010	13040	12940	16900	9100	13000	12963.95	18.32	0	-373	13140	13070	12970	12900	12800	13105	12935	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	0.02	N	002810	500	92 억		3383105	N	N	0	N	00	N
109	20240812	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-40	5	-0.31	21241680	1639	16.48	13010	13040	12940	16900	9100	13000	12960.15	18.32	0	-376	13140	13070	12970	12900	12800	13105	12935	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	0.02	N	002810	500	92 억		3383105	N	N	0	N	00	N
110	20240812	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-40	5	-0.31	16376600	1264	12.71	13010	13040	12940	16900	9100	13000	12956.17	18.32	0	-351	13140	13070	12970	12900	12800	13105	12935	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	0.02	N	002810	500	92 억		3383105	N	N	0	N	00	N
111	20240812	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	11659830	900	9.05	13010	13040	12940	16900	9100	13000	12955.37	18.32	0	-271	13140	13070	12970	12900	12800	13105	12935	92	3900	500	9360	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	0.02	N	002810	500	92 억		3383105	N	N	0	N	00	N
112	20240812	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	7707650	595	5.98	13010	13040	12940	16900	9100	13000	12954.03	18.32	0	-188	13140	13070	12970	12900	12800	13105	12935	92	3900	500	9360	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	0.02	N	002810	500	92 억		3383105	N	N	0	N	00	N
113	20240812	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	40	2	0.31	182530	14	0.14	13010	13040	13010	16900	9100	13000	13037.86	18.32	0	13	13140	13070	12970	12900	12800	13105	12935	92	3900	500	9360	10	1	18466948	2408	4.81	0.47	12	0.00	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	0.02	N	002810	500	92 억		3383105	N	N	0	N	00	N
114	20240809	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13000	50	2	0.39	128911550	9943	176.58	12960	13040	12870	16830	9070	12950	12965.06	18.32	0	568	13103	13026	12873	12796	12643	13065	12835	92	3880	500	9320	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	0.02	N	002810	500	92 억		3382658	N	N	0	N	00	N
115	20240809	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-10	5	-0.08	72663150	5612	99.66	12960	13040	12870	16830	9070	12950	12947.82	18.32	0	-91	13103	13026	12873	12796	12643	13065	12835	92	3880	500	9320	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	0.02	N	002810	500	92 억		3382658	N	N	0	N	00	N
116	20240809	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-30	5	-0.23	61256040	4733	84.05	12960	13010	12870	16830	9070	12950	12942.33	18.32	0	-84	13103	13026	12873	12796	12643	13065	12835	92	3880	500	9320	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	0.02	N	002810	500	92 억		3382658	N	N	0	N	00	N
117	20240809	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12940	-10	5	-0.08	51279030	3962	70.36	12960	13010	12870	16830	9070	12950	12942.71	18.32	0	-43	13103	13026	12873	12796	12643	13065	12835	92	3880	500	9320	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	0.02	N	002810	500	92 억		3382658	N	N	0	N	00	N
118	20240809	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	-30	5	-0.23	47981360	3707	65.83	12960	13010	12870	16830	9070	12950	12943.45	18.32	0	-26	13103	13026	12873	12796	12643	13065	12835	92	3880	500	9320	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	0.02	N	002810	500	92 억		3382658	N	N	0	N	00	N
119	20240809	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-40	5	-0.31	36640910	2829	50.24	12960	13010	12870	16830	9070	12950	12951.89	18.32	0	350	13103	13026	12873	12796	12643	13065	12835	92	3880	500	9320	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	0.02	N	002810	500	92 억		3382658	N	N	0	N	00	N
120	20240809	100135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-50	5	-0.39	6491860	502	8.91	12960	12990	12870	16830	9070	12950	12931.99	18.32	0	147	13103	13026	12873	12796	12643	13065	12835	92	3880	500	9320	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	0.02	N	002810	500	92 억		3382658	N	N	0	N	00	N
121	20240809	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	40	2	0.31	376680	29	0.52	12960	12990	12960	16830	9070	12950	12988.97	18.32	0	29	13103	13026	12873	12796	12643	13065	12835	92	3880	500	9320	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	0.02	N	002810	500	92 억		3382658	N	N	0	N	00	N
122	20240808	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	50	2	0.39	72264860	5630	59.67	12780	12950	12720	16770	9030	12900	12835.68	18.32	0	-1405	13173	13036	12783	12646	12393	13105	12715	92	3870	500	9280	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	0.02	N	002810	500	92 억		3383445	N	N	0	N	00	N
123	20240808	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-50	5	-0.39	57119780	4458	47.25	12780	12920	12720	16770	9030	12900	12812.87	18.32	0	-1285	13173	13036	12783	12646	12393	13105	12715	92	3870	500	9280	10	1	18466948	2373	4.74	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.05	12050	20230906	6.64	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12050	6.64	20230906	0.02	N	002810	500	92 억		3383445	N	N	0	N	00	N
124	20240808	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12830	-70	5	-0.54	37589100	2941	31.17	12780	12890	12720	16770	9030	12900	12781.06	18.32	0	-908	13173	13036	12783	12646	12393	13105	12715	92	3870	500	9280	10	1	18466948	2369	4.73	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.18	12050	20230906	6.47	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12050	6.47	20230906	0.02	N	002810	500	92 억		3383445	N	N	0	N	00	N
125	20240808	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12810	-90	5	-0.70	33332500	2609	27.65	12780	12890	12720	16770	9030	12900	12775.97	18.32	0	-780	13173	13036	12783	12646	12393	13105	12715	92	3870	500	9280	10	1	18466948	2366	4.73	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.31	12050	20230906	6.31	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12050	6.31	20230906	0.02	N	002810	500	92 억		3383445	N	N	0	N	00	N
126	20240808	120135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12780	-120	5	-0.93	24215900	1897	20.11	12780	12890	12720	16770	9030	12900	12765.37	18.32	0	-490	13173	13036	12783	12646	12393	13105	12715	92	3870	500	9280	10	1	18466948	2360	4.71	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.52	12050	20230906	6.06	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12050	6.06	20230906	0.02	N	002810	500	92 억		3383445	N	N	0	N	00	N
127	20240808	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	-160	5	-1.24	18786520	1472	15.60	12780	12890	12720	16770	9030	12900	12762.58	18.32	0	-436	13173	13036	12783	12646	12393	13105	12715	92	3870	500	9280	10	1	18466948	2353	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.78	12050	20230906	5.73	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12050	5.73	20230906	0.02	N	002810	500	92 억		3383445	N	N	0	N	00	N
128	20240808	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	-150	5	-1.16	14071320	1103	11.69	12780	12890	12720	16770	9030	12900	12757.32	18.32	0	-339	13173	13036	12783	12646	12393	13105	12715	92	3870	500	9280	10	1	18466948	2355	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.72	12050	20230906	5.81	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12050	5.81	20230906	0.02	N	002810	500	92 억		3383445	N	N	0	N	00	N
129	20240808	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12780	-120	5	-0.93	345060	27	0.29	12780	12780	12780	16770	9030	12900	12780.00	18.32	0	-2	13173	13036	12783	12646	12393	13105	12715	92	3870	500	9280	10	1	18466948	2360	4.71	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.52	12050	20230906	6.06	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12050	6.06	20230906	0.02	N	002810	500	92 억		3383445	N	N	0	N	00	N
130	20240807	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	250	2	1.98	119954590	9435	38.39	12730	12920	12530	16440	8860	12650	12713.79	18.33	0	-2487	12863	12756	12583	12476	12303	12810	12530	92	3790	500	9100	10	1	18466948	2382	4.76	0.46	12	0.05	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	0.02	N	002810	500	92 억		3385730	N	N	0	N	00	N
131	20240807	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	90	2	0.71	102806580	8104	32.97	12730	12850	12530	16440	8860	12650	12685.91	18.33	0	-2203	12863	12756	12583	12476	12303	12810	12530	92	3790	500	9100	10	1	18466948	2353	4.70	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.78	12050	20230906	5.73	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12050	5.73	20230906	0.02	N	002810	500	92 억		3385730	N	N	0	N	00	N
132	20240807	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	70	2	0.55	55048450	4357	17.73	12730	12750	12530	16440	8860	12650	12634.48	18.33	0	-999	12863	12756	12583	12476	12303	12810	12530	92	3790	500	9100	10	1	18466948	2349	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.92	12050	20230906	5.56	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12050	5.56	20230906	0.02	N	002810	500	92 억		3385730	N	N	0	N	00	N
133	20240807	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12620	-30	5	-0.24	41871290	3315	13.49	12730	12740	12530	16440	8860	12650	12630.86	18.33	0	-700	12863	12756	12583	12476	12303	12810	12530	92	3790	500	9100	10	1	18466948	2331	4.66	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.59	12050	20230906	4.73	14950	-15.59	20240306	12080	4.47	20240109	14950	-15.59	20240306	12050	4.73	20230906	0.02	N	002810	500	92 억		3385730	N	N	0	N	00	N
134	20240807	120133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	31412150	2488	10.12	12730	12740	12530	16440	8860	12650	12625.46	18.33	0	-136	12863	12756	12583	12476	12303	12810	12530	92	3790	500	9100	10	1	18466948	2332	4.66	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.52	12050	20230906	4.81	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12050	4.81	20230906	0.02	N	002810	500	92 억		3385730	N	N	0	N	00	N
135	20240807	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	25802670	2044	8.32	12730	12740	12530	16440	8860	12650	12623.62	18.33	0	75	12863	12756	12583	12476	12303	12810	12530	92	3790	500	9100	10	1	18466948	2332	4.66	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.52	12050	20230906	4.81	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12050	4.81	20230906	0.02	N	002810	500	92 억		3385730	N	N	0	N	00	N
136	20240807	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12610	-40	5	-0.32	17656140	1398	5.69	12730	12740	12530	16440	8860	12650	12629.57	18.33	0	20	12863	12756	12583	12476	12303	12810	12530	92	3790	500	9100	10	1	18466948	2329	4.65	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.65	12050	20230906	4.65	14950	-15.65	20240306	12080	4.39	20240109	14950	-15.65	20240306	12050	4.65	20230906	0.02	N	002810	500	92 억		3385730	N	N	0	N	00	N
137	20240807	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	80	2	0.63	12730	1	0.00	12730	12730	12730	16440	8860	12650	12730.00	18.33	0	0	12863	12756	12583	12476	12303	12810	12530	92	3790	500	9100	10	1	18466948	2351	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.85	12050	20230906	5.64	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12050	5.64	20230906	0.02	N	002810	500	92 억		3385730	N	N	0	N	00	N
138	20240806	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	120	2	0.96	308519100	24579	72.73	12550	12690	12410	16280	8780	12530	12552.14	18.35	0	-2992	13143	12836	12573	12266	12003	12705	12135	92	3750	500	9020	10	1	18466948	2336	4.67	0.46	12	0.13	2711.00	27780.00	14950	20240306	-15.38	12050	20230906	4.98	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12050	4.98	20230906	0.01	N	002810	500	92 억		3388259	N	N	0	N	00	N
139	20240806	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12570	40	2	0.32	288130760	22962	67.94	12550	12690	12410	16280	8780	12530	12548.16	18.35	0	-2644	13143	12836	12573	12266	12003	12705	12135	92	3750	500	9020	10	1	18466948	2321	4.64	0.45	12	0.12	2711.00	27780.00	14950	20240306	-15.92	12050	20230906	4.32	14950	-15.92	20240306	12080	4.06	20240109	14950	-15.92	20240306	12050	4.32	20230906	0.01	N	002810	500	92 억		3388259	N	N	0	N	00	N
140	20240806	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12540	10	2	0.08	246309490	19640	58.11	12550	12690	12410	16280	8780	12530	12541.22	18.35	0	-2177	13143	12836	12573	12266	12003	12705	12135	92	3750	500	9020	10	1	18466948	2316	4.63	0.45	12	0.11	2711.00	27780.00	14950	20240306	-16.12	12050	20230906	4.07	14950	-16.12	20240306	12080	3.81	20240109	14950	-16.12	20240306	12050	4.07	20230906	0.01	N	002810	500	92 억		3388259	N	N	0	N	00	N
141	20240806	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12570	40	2	0.32	238527570	19021	56.28	12550	12690	12410	16280	8780	12530	12540.22	18.35	0	-2040	13143	12836	12573	12266	12003	12705	12135	92	3750	500	9020	10	1	18466948	2321	4.64	0.45	12	0.10	2711.00	27780.00	14950	20240306	-15.92	12050	20230906	4.32	14950	-15.92	20240306	12080	4.06	20240109	14950	-15.92	20240306	12050	4.32	20230906	0.01	N	002810	500	92 억		3388259	N	N	0	N	00	N
142	20240806	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12480	-50	5	-0.40	213307090	17011	50.33	12550	12690	12410	16280	8780	12530	12539.36	18.35	0	-1739	13143	12836	12573	12266	12003	12705	12135	92	3750	500	9020	10	1	18466948	2305	4.60	0.45	12	0.09	2711.00	27780.00	14950	20240306	-16.52	12050	20230906	3.57	14950	-16.52	20240306	12080	3.31	20240109	14950	-16.52	20240306	12050	3.57	20230906	0.01	N	002810	500	92 억		3388259	N	N	0	N	00	N
143	20240806	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12480	-50	5	-0.40	112790590	8977	26.56	12550	12690	12410	16280	8780	12530	12564.40	18.35	0	-1030	13143	12836	12573	12266	12003	12705	12135	92	3750	500	9020	10	1	18466948	2305	4.60	0.45	12	0.05	2711.00	27780.00	14950	20240306	-16.52	12050	20230906	3.57	14950	-16.52	20240306	12080	3.31	20240109	14950	-16.52	20240306	12050	3.57	20230906	0.01	N	002810	500	92 억		3388259	N	N	0	N	00	N
144	20240806	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	100	2	0.80	40842890	3241	9.59	12550	12690	12550	16280	8780	12530	12601.94	18.35	0	372	13143	12836	12573	12266	12003	12705	12135	92	3750	500	9020	10	1	18466948	2332	4.66	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.52	12050	20230906	4.81	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12050	4.81	20230906	0.01	N	002810	500	92 억		3388259	N	N	0	N	00	N
145	20240806	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	110	2	0.88	1210380	96	0.28	12550	12640	12550	16280	8780	12530	12608.12	18.35	0	72	13143	12836	12573	12266	12003	12705	12135	92	3750	500	9020	10	1	18466948	2334	4.66	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.45	12050	20230906	4.90	14950	-15.45	20240306	12080	4.64	20240109	14950	-15.45	20240306	12050	4.90	20230906	0.01	N	002810	500	92 억		3388259	N	N	0	N	00	N
146	20240805	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12530	-370	5	-2.87	423360690	33745	214.34	12780	12880	12310	16770	9030	12900	12545.88	18.38	0	-6697	13226	13062	12906	12742	12586	12985	12665	92	3870	500	9280	10	1	18466948	2314	4.62	0.45	12	0.18	2711.00	27780.00	14950	20240306	-16.19	12050	20230906	3.98	14950	-16.19	20240306	12080	3.73	20240109	14950	-16.19	20240306	12050	3.98	20230906	0.01	N	002810	500	92 억		3395068	N	N	62	N	00	N
147	20240805	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12490	-410	5	-3.18	390363980	31106	197.57	12780	12880	12310	16770	9030	12900	12549.48	18.38	0	-6021	13226	13062	12906	12742	12586	12985	12665	92	3870	500	9280	10	1	18466948	2307	4.61	0.45	12	0.17	2711.00	27780.00	14950	20240306	-16.45	12050	20230906	3.65	14950	-16.45	20240306	12080	3.39	20240109	14950	-16.45	20240306	12050	3.65	20230906	0.01	N	002810	500	92 억		3395068	N	N	62	N	00	N
148	20240805	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12490	-410	5	-3.18	319623290	25401	161.34	12780	12880	12450	16770	9030	12900	12583.10	18.38	0	-6492	13226	13062	12906	12742	12586	12985	12665	92	3870	500	9280	10	1	18466948	2307	4.61	0.45	12	0.14	2711.00	27780.00	14950	20240306	-16.45	12050	20230906	3.65	14950	-16.45	20240306	12080	3.39	20240109	14950	-16.45	20240306	12050	3.65	20230906	0.01	N	002810	500	92 억		3395068	N	N	62	N	00	N
149	20240805	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12480	-420	5	-3.26	277263670	22011	139.81	12780	12880	12480	16770	9030	12900	12596.60	18.38	0	-5910	13226	13062	12906	12742	12586	12985	12665	92	3870	500	9280	10	1	18466948	2305	4.60	0.45	12	0.12	2711.00	27780.00	14950	20240306	-16.52	12050	20230906	3.57	14950	-16.52	20240306	12080	3.31	20240109	14950	-16.52	20240306	12050	3.57	20230906	0.01	N	002810	500	92 억		3395068	N	N	62	N	00	N
150	20240805	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12580	-320	5	-2.48	194225330	15385	97.72	12780	12880	12480	16770	9030	12900	12624.33	18.38	0	-4753	13226	13062	12906	12742	12586	12985	12665	92	3870	500	9280	10	1	18466948	2323	4.64	0.45	12	0.08	2711.00	27780.00	14950	20240306	-15.85	12050	20230906	4.40	14950	-15.85	20240306	12080	4.14	20240109	14950	-15.85	20240306	12050	4.40	20230906	0.01	N	002810	500	92 억		3395068	N	N	62	N	00	N
151	20240805	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12580	-320	5	-2.48	147590320	11675	74.16	12780	12880	12480	16770	9030	12900	12641.57	18.38	0	-4056	13226	13062	12906	12742	12586	12985	12665	92	3870	500	9280	10	1	18466948	2323	4.64	0.45	12	0.06	2711.00	27780.00	14950	20240306	-15.85	12050	20230906	4.40	14950	-15.85	20240306	12080	4.14	20240109	14950	-15.85	20240306	12050	4.40	20230906	0.01	N	002810	500	92 억		3395068	N	N	62	N	00	N
152	20240805	100131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	-200	5	-1.55	47497820	3727	23.67	12780	12880	12640	16770	9030	12900	12744.25	18.38	0	-1158	13226	13062	12906	12742	12586	12985	12665	92	3870	500	9280	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12050	20230906	5.39	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12050	5.39	20230906	0.01	N	002810	500	92 억		3395068	N	N	62	N	00	N
153	20240805	090130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12880	-20	5	-0.16	141080	11	0.07	12780	12880	12780	16770	9030	12900	12825.45	18.38	0	5	13226	13062	12906	12742	12586	12985	12665	92	3870	500	9280	10	1	18466948	2379	4.75	0.46	12	0.00	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	0.01	N	002810	500	92 억		3395068	N	N	62	N	00	N
154	20240802	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-130	5	-1.00	202476220	15744	192.92	13070	13070	12750	16930	9130	13030	12860.53	18.41	0	-4579	13116	13072	13006	12962	12896	13095	12985	92	3900	500	9380	10	1	18466948	2382	4.76	0.46	12	0.09	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		3399873	N	N	62	N	00	N
155	20240802	150129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12880	-150	5	-1.15	150352920	11675	143.06	13070	13070	12820	16930	9130	13030	12878.19	18.41	0	-3800	13116	13072	13006	12962	12896	13095	12985	92	3900	500	9380	10	1	18466948	2379	4.75	0.46	12	0.06	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	0.01	N	002810	500	92 억		3399873	N	N	124	N	00	N
156	20240802	140130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12830	-200	5	-1.53	99964000	7762	95.11	13070	13070	12820	16930	9130	13030	12878.64	18.41	0	-2682	13116	13072	13006	12962	12896	13095	12985	92	3900	500	9380	10	1	18466948	2369	4.73	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.18	12050	20230906	6.47	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12050	6.47	20230906	0.01	N	002810	500	92 억		3399873	N	N	124	N	00	N
157	20240802	130130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-180	5	-1.38	87629320	6802	83.35	13070	13070	12820	16930	9130	13030	12882.88	18.41	0	-2601	13116	13072	13006	12962	12896	13095	12985	92	3900	500	9380	10	1	18466948	2373	4.74	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.05	12050	20230906	6.64	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12050	6.64	20230906	0.01	N	002810	500	92 억		3399873	N	N	124	N	00	N
158	20240802	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-180	5	-1.38	66201490	5134	62.91	13070	13070	12820	16930	9130	13030	12894.72	18.41	0	-1637	13116	13072	13006	12962	12896	13095	12985	92	3900	500	9380	10	1	18466948	2373	4.74	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.05	12050	20230906	6.64	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12050	6.64	20230906	0.01	N	002810	500	92 억		3399873	N	N	124	N	00	N
159	20240802	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-180	5	-1.38	47411350	3673	45.01	13070	13070	12820	16930	9130	13030	12908.07	18.41	0	-1074	13116	13072	13006	12962	12896	13095	12985	92	3900	500	9380	10	1	18466948	2373	4.74	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.05	12050	20230906	6.64	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12050	6.64	20230906	0.01	N	002810	500	92 억		3399873	N	N	124	N	00	N
160	20240802	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-120	5	-0.92	14513660	1124	13.77	13070	13070	12820	16930	9130	13030	12912.51	18.41	0	-207	13116	13072	13006	12962	12896	13095	12985	92	3900	500	9380	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	0.01	N	002810	500	92 억		3399873	N	N	124	N	00	N
161	20240802	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	40	2	0.31	209120	16	0.20	13070	13070	13070	16930	9130	13030	13070.00	18.41	0	3	13116	13072	13006	12962	12896	13095	12985	92	3900	500	9380	10	1	18466948	2414	4.82	0.47	12	0.00	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	0.01	N	002810	500	92 억		3399873	N	N	124	N	00	N
162	20240801	160129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13030	80	2	0.62	106004160	8161	159.02	13000	13050	12940	16830	9070	12950	12989.06	18.42	0	-935	13063	13006	12933	12876	12803	12970	12840	92	3880	500	9320	10	1	18466948	2406	4.81	0.47	12	0.04	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		3401986	N	N	124	N	00	N
163	20240801	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	90	2	0.69	99589950	7668	149.42	13000	13050	12940	16830	9070	12950	12987.73	18.42	0	-1261	13063	13006	12933	12876	12803	12970	12840	92	3880	500	9320	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	0.01	N	002810	500	92 억		3401986	N	N	24	N	00	N
164	20240801	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	70	2	0.54	82729410	6374	124.20	13000	13050	12940	16830	9070	12950	12979.20	18.42	0	-1649	13063	13006	12933	12876	12803	12970	12840	92	3880	500	9320	10	1	18466948	2404	4.80	0.47	12	0.03	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		3401986	N	N	24	N	00	N
165	20240801	130130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	40	2	0.31	43072250	3318	64.65	13000	13020	12940	16830	9070	12950	12981.39	18.42	0	402	13063	13006	12933	12876	12803	12970	12840	92	3880	500	9320	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		3401986	N	N	24	N	00	N
166	20240801	120129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	30	2	0.23	28118670	2167	42.23	13000	13020	12940	16830	9070	12950	12975.85	18.42	0	-177	13063	13006	12933	12876	12803	12970	12840	92	3880	500	9320	10	1	18466948	2397	4.79	0.47	12	0.01	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		3401986	N	N	24	N	00	N
167	20240801	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	40	2	0.31	22988560	1772	34.53	13000	13020	12940	16830	9070	12950	12973.23	18.42	0	-208	13063	13006	12933	12876	12803	12970	12840	92	3880	500	9320	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		3401986	N	N	24	N	00	N
168	20240801	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	10	2	0.08	6125690	472	9.20	13000	13020	12940	16830	9070	12950	12978.16	18.42	0	-25	13063	13006	12933	12876	12803	12970	12840	92	3880	500	9320	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		3401986	N	N	24	N	00	N
169	20240801	090129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	70	2	0.54	1014120	78	1.52	13000	13020	13000	16830	9070	12950	13001.54	18.42	0	5	13063	13006	12933	12876	12803	12970	12840	92	3880	500	9320	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		3401986	N	N	24	N	00	N