KissMeData/002810/price/prices-20240901.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	20240930	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12890	-20	5	-0.15	81313280	6320	52.14	12840	12930	12840	16780	9040	12910	12866.02	18.02	0	-246	12996	12952	12886	12842	12776	12975	12865	92	3870	500	9290	10	1	18466948	2380	4.75	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.78	12080	20240109	6.71	14950	-13.78	20240306	12080	6.71	20240109	14950	-13.78	20240306	12080	6.71	20240109	0.03	N	002810	500	92 억		3327672	N	N	72	N	00	N
3	20240930	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-40	5	-0.31	75390090	5860	48.35	12840	12930	12840	16780	9040	12910	12865.20	18.02	0	-177	12996	12952	12886	12842	12776	12975	12865	92	3870	500	9290	10	1	18466948	2377	4.75	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.91	12080	20240109	6.54	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12080	6.54	20240109	0.03	N	002810	500	92 억		3327672	N	N	139	N	00	N
4	20240930	140139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-50	5	-0.39	65942100	5125	42.28	12840	12930	12840	16780	9040	12910	12866.75	18.02	0	-103	12996	12952	12886	12842	12776	12975	12865	92	3870	500	9290	10	1	18466948	2375	4.74	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3327672	N	N	139	N	00	N
5	20240930	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-40	5	-0.31	59676630	4638	38.26	12840	12930	12840	16780	9040	12910	12866.89	18.02	0	-87	12996	12952	12886	12842	12776	12975	12865	92	3870	500	9290	10	1	18466948	2377	4.75	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.91	12080	20240109	6.54	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12080	6.54	20240109	0.03	N	002810	500	92 억		3327672	N	N	139	N	00	N
6	20240930	120139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-50	5	-0.39	51638030	4013	33.11	12840	12930	12840	16780	9040	12910	12867.69	18.02	0	-34	12996	12952	12886	12842	12776	12975	12865	92	3870	500	9290	10	1	18466948	2375	4.74	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3327672	N	N	139	N	00	N
7	20240930	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-50	5	-0.39	43623790	3390	27.97	12840	12930	12840	16780	9040	12910	12868.37	18.02	0	-12	12996	12952	12886	12842	12776	12975	12865	92	3870	500	9290	10	1	18466948	2375	4.74	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3327672	N	N	139	N	00	N
8	20240930	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-50	5	-0.39	20362920	1582	13.05	12840	12930	12840	16780	9040	12910	12871.63	18.02	0	66	12996	12952	12886	12842	12776	12975	12865	92	3870	500	9290	10	1	18466948	2375	4.74	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3327672	N	N	139	N	00	N
9	20240930	090135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12840	-70	5	-0.54	1309680	102	0.84	12840	12840	12840	16780	9040	12910	12840.00	18.02	0	-15	12996	12952	12886	12842	12776	12975	12865	92	3870	500	9290	10	1	18466948	2371	4.74	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.03	N	002810	500	92 억		3327672	N	N	139	N	00	N
10	20240927	160139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	0	3	0.00	155766000	12121	170.10	12900	12930	12820	16780	9040	12910	12850.92	18.04	0	-2972	12996	12952	12866	12822	12736	12975	12845	92	3870	500	9290	10	1	18466948	2384	4.76	0.46	12	0.07	2711.00	27780.00	14950	20240306	-13.65	12080	20240109	6.87	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12080	6.87	20240109	0.03	N	002810	500	92 억		3330608	N	N	139	N	00	N
11	20240927	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12840	-70	5	-0.54	146703580	11416	160.20	12900	12930	12820	16780	9040	12910	12850.70	18.04	0	-2574	12996	12952	12866	12822	12736	12975	12845	92	3870	500	9290	10	1	18466948	2371	4.74	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.03	N	002810	500	92 억		3330608	N	N	63	N	00	N
12	20240927	140140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12830	-80	5	-0.62	128773620	10018	140.58	12900	12930	12820	16780	9040	12910	12854.22	18.04	0	-2003	12996	12952	12866	12822	12736	12975	12845	92	3870	500	9290	10	1	18466948	2369	4.73	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.03	N	002810	500	92 억		3330608	N	N	63	N	00	N
13	20240927	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-60	5	-0.46	94012620	7309	102.57	12900	12930	12830	16780	9040	12910	12862.58	18.04	0	-494	12996	12952	12866	12822	12736	12975	12845	92	3870	500	9290	10	1	18466948	2373	4.74	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.03	N	002810	500	92 억		3330608	N	N	63	N	00	N
14	20240927	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-60	5	-0.46	82708570	6429	90.22	12900	12930	12830	16780	9040	12910	12864.92	18.04	0	-86	12996	12952	12866	12822	12736	12975	12845	92	3870	500	9290	10	1	18466948	2373	4.74	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.03	N	002810	500	92 억		3330608	N	N	63	N	00	N
15	20240927	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12840	-70	5	-0.54	71730070	5575	78.23	12900	12930	12830	16780	9040	12910	12866.38	18.04	0	248	12996	12952	12866	12822	12736	12975	12845	92	3870	500	9290	10	1	18466948	2371	4.74	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.03	N	002810	500	92 억		3330608	N	N	63	N	00	N
16	20240927	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12890	-20	5	-0.15	19285270	1494	20.97	12900	12930	12850	16780	9040	12910	12908.48	18.04	0	53	12996	12952	12866	12822	12736	12975	12845	92	3870	500	9290	10	1	18466948	2380	4.75	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.78	12080	20240109	6.71	14950	-13.78	20240306	12080	6.71	20240109	14950	-13.78	20240306	12080	6.71	20240109	0.03	N	002810	500	92 억		3330608	N	N	63	N	00	N
17	20240927	090139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12890	-20	5	-0.15	748330	58	0.81	12900	12920	12890	16780	9040	12910	12902.24	18.04	0	-16	12996	12952	12866	12822	12736	12975	12845	92	3870	500	9290	10	1	18466948	2380	4.75	0.46	12	0.00	2711.00	27780.00	14950	20240306	-13.78	12080	20240109	6.71	14950	-13.78	20240306	12080	6.71	20240109	14950	-13.78	20240306	12080	6.71	20240109	0.03	N	002810	500	92 억		3330608	N	N	63	N	00	N
18	20240926	160136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	30	2	0.23	91370850	7102	57.45	12820	12910	12780	16740	9020	12880	12865.38	18.04	0	-5	12966	12922	12846	12802	12726	12945	12825	92	3860	500	9270	10	1	18466948	2384	4.76	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.65	12080	20240109	6.87	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12080	6.87	20240109	0.03	N	002810	500	92 억		3330625	N	N	62	N	00	N
19	20240926	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	20	2	0.16	87318970	6788	54.91	12820	12910	12780	16740	9020	12880	12863.73	18.04	0	-28	12966	12922	12846	12802	12726	12945	12825	92	3860	500	9270	10	1	18466948	2382	4.76	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.03	N	002810	500	92 억		3330625	N	N	10	N	00	N
20	20240926	140139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-20	5	-0.16	57457180	4471	36.16	12820	12890	12780	16740	9020	12880	12851.08	18.04	0	-308	12966	12922	12846	12802	12726	12945	12825	92	3860	500	9270	10	1	18466948	2375	4.74	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3330625	N	N	10	N	00	N
21	20240926	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-30	5	-0.23	53895250	4194	33.92	12820	12890	12780	16740	9020	12880	12850.56	18.04	0	-381	12966	12922	12846	12802	12726	12945	12825	92	3860	500	9270	10	1	18466948	2373	4.74	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.03	N	002810	500	92 억		3330625	N	N	10	N	00	N
22	20240926	120139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-30	5	-0.23	48418860	3768	30.48	12820	12890	12780	16740	9020	12880	12850.02	18.04	0	-452	12966	12922	12846	12802	12726	12945	12825	92	3860	500	9270	10	1	18466948	2373	4.74	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.03	N	002810	500	92 억		3330625	N	N	10	N	00	N
23	20240926	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12830	-50	5	-0.39	23863980	1860	15.04	12820	12890	12780	16740	9020	12880	12830.10	18.04	0	-231	12966	12922	12846	12802	12726	12945	12825	92	3860	500	9270	10	1	18466948	2369	4.73	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.03	N	002810	500	92 억		3330625	N	N	10	N	00	N
24	20240926	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12840	-40	5	-0.31	17860750	1393	11.27	12820	12880	12780	16740	9020	12880	12821.79	18.04	0	-235	12966	12922	12846	12802	12726	12945	12825	92	3860	500	9270	10	1	18466948	2371	4.74	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.03	N	002810	500	92 억		3330625	N	N	10	N	00	N
25	20240926	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12880	0	3	0.00	0	0	0.00	0	0	0	16740	9020	12880	0.00	18.04	0	0	12966	12922	12846	12802	12726	12945	12825	92	3860	500	9270	10	1	18466948	2379	4.75	0.46	12	0.00	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.03	N	002810	500	92 억		3330625	N	N	10	N	00	N
26	20240925	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12880	40	2	0.31	158574130	12363	50.53	12850	12890	12770	16690	8990	12840	12826.51	18.03	0	1055	13120	12980	12840	12700	12560	12910	12630	92	3850	500	9240	10	1	18466948	2379	4.75	0.46	12	0.07	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.03	N	002810	500	92 억		3329841	N	N	10	N	00	N
27	20240925	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12880	40	2	0.31	139488420	10876	44.45	12850	12890	12770	16690	8990	12840	12825.34	18.03	0	1396	13120	12980	12840	12700	12560	12910	12630	92	3850	500	9240	10	1	18466948	2379	4.75	0.46	12	0.06	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.03	N	002810	500	92 억		3329841	N	N	351	N	00	N
28	20240925	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12810	-30	5	-0.23	119833780	9342	38.18	12850	12890	12770	16690	8990	12840	12827.42	18.03	0	1359	13120	12980	12840	12700	12560	12910	12630	92	3850	500	9240	10	1	18466948	2366	4.73	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.03	N	002810	500	92 억		3329841	N	N	351	N	00	N
29	20240925	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12810	-30	5	-0.23	92698190	7227	29.54	12850	12890	12770	16690	8990	12840	12826.65	18.03	0	1468	13120	12980	12840	12700	12560	12910	12630	92	3850	500	9240	10	1	18466948	2366	4.73	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.03	N	002810	500	92 억		3329841	N	N	351	N	00	N
30	20240925	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12830	-10	5	-0.08	69131470	5390	22.03	12850	12880	12770	16690	8990	12840	12825.88	18.03	0	702	13120	12980	12840	12700	12560	12910	12630	92	3850	500	9240	10	1	18466948	2369	4.73	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.03	N	002810	500	92 억		3329841	N	N	351	N	00	N
31	20240925	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12830	-10	5	-0.08	43842870	3422	13.99	12850	12860	12770	16690	8990	12840	12812.06	18.03	0	261	13120	12980	12840	12700	12560	12910	12630	92	3850	500	9240	10	1	18466948	2369	4.73	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.03	N	002810	500	92 억		3329841	N	N	351	N	00	N
32	20240925	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12830	-10	5	-0.08	15952300	1244	5.08	12850	12860	12800	16690	8990	12840	12823.39	18.03	0	72	13120	12980	12840	12700	12560	12910	12630	92	3850	500	9240	10	1	18466948	2369	4.73	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.03	N	002810	500	92 억		3329841	N	N	351	N	00	N
33	20240925	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	10	2	0.08	12850	1	0.00	12850	12850	12850	16690	8990	12840	12850.00	18.03	0	1	13120	12980	12840	12700	12560	12910	12630	92	3850	500	9240	10	1	18466948	2373	4.74	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.03	N	002810	500	92 억		3329841	N	N	351	N	00	N
34	20240924	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12840	-120	5	-0.93	313882070	24469	140.19	12980	12980	12700	16840	9080	12960	12827.74	18.03	0	179	13100	13030	12890	12820	12680	13065	12855	92	3880	500	9330	10	1	18466948	2371	4.74	0.46	12	0.13	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.03	N	002810	500	92 억		3329655	N	N	351	N	00	N
35	20240924	150137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-110	5	-0.85	308550820	24054	137.81	12980	12980	12700	16840	9080	12960	12827.42	18.03	0	273	13100	13030	12890	12820	12680	13065	12855	92	3880	500	9330	10	1	18466948	2373	4.74	0.46	12	0.13	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.03	N	002810	500	92 억		3329655	N	N	951	N	00	N
36	20240924	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12810	-150	5	-1.16	285030710	22222	127.32	12980	12980	12700	16840	9080	12960	12826.51	18.03	0	821	13100	13030	12890	12820	12680	13065	12855	92	3880	500	9330	10	1	18466948	2366	4.73	0.46	12	0.12	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.03	N	002810	500	92 억		3329655	N	N	951	N	00	N
37	20240924	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-100	5	-0.77	99586770	7742	44.36	12980	12980	12830	16840	9080	12960	12863.18	18.03	0	765	13100	13030	12890	12820	12680	13065	12855	92	3880	500	9330	10	1	18466948	2375	4.74	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3329655	N	N	951	N	00	N
38	20240924	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-100	5	-0.77	98892250	7688	44.05	12980	12980	12830	16840	9080	12960	12863.20	18.03	0	741	13100	13030	12890	12820	12680	13065	12855	92	3880	500	9330	10	1	18466948	2375	4.74	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3329655	N	N	951	N	00	N
39	20240924	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-60	5	-0.46	42932640	3334	19.10	12980	12980	12830	16840	9080	12960	12877.22	18.03	0	-24	13100	13030	12890	12820	12680	13065	12855	92	3880	500	9330	10	1	18466948	2382	4.76	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.03	N	002810	500	92 억		3329655	N	N	951	N	00	N
40	20240924	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	-50	5	-0.39	10060930	779	4.46	12980	12980	12830	16840	9080	12960	12915.19	18.03	0	-196	13100	13030	12890	12820	12680	13065	12855	92	3880	500	9330	10	1	18466948	2384	4.76	0.46	12	0.00	2711.00	27780.00	14950	20240306	-13.65	12080	20240109	6.87	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12080	6.87	20240109	0.03	N	002810	500	92 억		3329655	N	N	951	N	00	N
41	20240924	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-100	5	-0.77	1544500	119	0.68	12980	12980	12860	16840	9080	12960	12978.99	18.03	0	-12	13100	13030	12890	12820	12680	13065	12855	92	3880	500	9330	10	1	18466948	2375	4.74	0.46	12	0.00	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3329655	N	N	951	N	00	N
42	20240923	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	80	2	0.62	224415770	17454	95.65	12850	12960	12750	16740	9020	12880	12857.56	18.05	0	-2784	13033	12956	12853	12776	12673	12905	12725	92	3860	500	9270	10	1	18466948	2393	4.78	0.47	12	0.09	2711.00	27780.00	14950	20240306	-13.31	12080	20240109	7.28	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12080	7.28	20240109	0.03	N	002810	500	92 억		3332814	N	N	951	N	00	N
43	20240923	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-10	5	-0.08	216074790	16809	92.12	12850	12960	12750	16740	9020	12880	12854.71	18.05	0	-2983	13033	12956	12853	12776	12673	12905	12725	92	3860	500	9270	10	1	18466948	2377	4.75	0.46	12	0.09	2711.00	27780.00	14950	20240306	-13.91	12080	20240109	6.54	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12080	6.54	20240109	0.03	N	002810	500	92 억		3332814	N	N	452	N	00	N
44	20240923	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	-20	5	-0.16	153765690	11978	65.64	12850	12930	12750	16740	9020	12880	12837.34	18.05	0	-2086	13033	12956	12853	12776	12673	12905	12725	92	3860	500	9270	10	1	18466948	2375	4.74	0.46	12	0.06	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.03	N	002810	500	92 억		3332814	N	N	452	N	00	N
45	20240923	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12820	-60	5	-0.47	112291660	8754	47.98	12850	12900	12750	16740	9020	12880	12827.47	18.05	0	-2476	13033	12956	12853	12776	12673	12905	12725	92	3860	500	9270	10	1	18466948	2367	4.73	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.03	N	002810	500	92 억		3332814	N	N	452	N	00	N
46	20240923	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12820	-60	5	-0.47	94738960	7386	40.48	12850	12900	12750	16740	9020	12880	12826.83	18.05	0	-2109	13033	12956	12853	12776	12673	12905	12725	92	3860	500	9270	10	1	18466948	2367	4.73	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.03	N	002810	500	92 억		3332814	N	N	452	N	00	N
47	20240923	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12810	-70	5	-0.54	73750840	5751	31.52	12850	12900	12750	16740	9020	12880	12824.00	18.05	0	-1073	13033	12956	12853	12776	12673	12905	12725	92	3860	500	9270	10	1	18466948	2366	4.73	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.03	N	002810	500	92 억		3332814	N	N	452	N	00	N
48	20240923	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-30	5	-0.23	16105540	1260	6.91	12850	12850	12750	16740	9020	12880	12782.17	18.05	0	-111	13033	12956	12853	12776	12673	12905	12725	92	3860	500	9270	10	1	18466948	2373	4.74	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.03	N	002810	500	92 억		3332814	N	N	452	N	00	N
49	20240923	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-30	5	-0.23	167050	13	0.07	12850	12850	12850	16740	9020	12880	12850.00	18.05	0	-13	13033	12956	12853	12776	12673	12905	12725	92	3860	500	9270	10	1	18466948	2373	4.74	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.03	N	002810	500	92 억		3332814	N	N	452	N	00	N
50	20240913	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	10	2	0.08	230441590	18243	75.90	12660	12690	12560	16470	8870	12670	12631.39	18.03	0	-3918	12916	12792	12676	12552	12436	12855	12615	92	3800	500	9120	10	1	18466948	2342	4.68	0.46	12	0.10	2711.00	27780.00	14950	20240306	-15.18	12080	20240109	4.97	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.03	N	002810	500	92 억		3329702	N	N	0	N	00	N
51	20240913	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	0	3	0.00	212692760	16843	70.08	12660	12690	12560	16470	8870	12670	12627.96	18.03	0	-3572	12916	12792	12676	12552	12436	12855	12615	92	3800	500	9120	10	1	18466948	2340	4.67	0.46	12	0.09	2711.00	27780.00	14950	20240306	-15.25	12080	20240109	4.88	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.03	N	002810	500	92 억		3329702	N	N	0	N	00	N
52	20240913	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-30	5	-0.24	165406940	13098	54.50	12660	12690	12560	16470	8870	12670	12628.41	18.03	0	-3111	12916	12792	12676	12552	12436	12855	12615	92	3800	500	9120	10	1	18466948	2334	4.66	0.46	12	0.07	2711.00	27780.00	14950	20240306	-15.45	12080	20240109	4.64	14950	-15.45	20240306	12080	4.64	20240109	14950	-15.45	20240306	12080	4.64	20240109	0.03	N	002810	500	92 억		3329702	N	N	0	N	00	N
53	20240913	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12610	-60	5	-0.47	102274510	8097	33.69	12660	12690	12560	16470	8870	12670	12631.16	18.03	0	-1634	12916	12792	12676	12552	12436	12855	12615	92	3800	500	9120	10	1	18466948	2329	4.65	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.65	12080	20240109	4.39	14950	-15.65	20240306	12080	4.39	20240109	14950	-15.65	20240306	12080	4.39	20240109	0.03	N	002810	500	92 억		3329702	N	N	0	N	00	N
54	20240913	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12620	-50	5	-0.39	83197860	6586	27.40	12660	12690	12560	16470	8870	12670	12632.53	18.03	0	-1073	12916	12792	12676	12552	12436	12855	12615	92	3800	500	9120	10	1	18466948	2331	4.66	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.59	12080	20240109	4.47	14950	-15.59	20240306	12080	4.47	20240109	14950	-15.59	20240306	12080	4.47	20240109	0.03	N	002810	500	92 억		3329702	N	N	0	N	00	N
55	20240913	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12610	-60	5	-0.47	77145820	6107	25.41	12660	12690	12560	16470	8870	12670	12632.36	18.03	0	-840	12916	12792	12676	12552	12436	12855	12615	92	3800	500	9120	10	1	18466948	2329	4.65	0.45	12	0.03	2711.00	27780.00	14950	20240306	-15.65	12080	20240109	4.39	14950	-15.65	20240306	12080	4.39	20240109	14950	-15.65	20240306	12080	4.39	20240109	0.03	N	002810	500	92 억		3329702	N	N	0	N	00	N
56	20240913	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12660	-10	5	-0.08	47381570	3752	15.61	12660	12680	12560	16470	8870	12670	12628.35	18.03	0	-823	12916	12792	12676	12552	12436	12855	12615	92	3800	500	9120	10	1	18466948	2338	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.32	12080	20240109	4.80	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12080	4.80	20240109	0.03	N	002810	500	92 억		3329702	N	N	0	N	00	N
57	20240913	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-30	5	-0.24	139060	11	0.05	12660	12660	12640	16470	8870	12670	12641.82	18.03	0	-1	12916	12792	12676	12552	12436	12855	12615	92	3800	500	9120	10	1	18466948	2334	4.66	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.45	12080	20240109	4.64	14950	-15.45	20240306	12080	4.64	20240109	14950	-15.45	20240306	12080	4.64	20240109	0.03	N	002810	500	92 억		3329702	N	N	0	N	00	N
58	20240912	160134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	20	2	0.16	303919220	24034	108.60	12650	12800	12560	16440	8860	12650	12645.39	18.05	0	-4465	12896	12772	12706	12582	12516	12740	12550	92	3790	500	9100	10	1	18466948	2340	4.67	0.46	12	0.13	2711.00	27780.00	14950	20240306	-15.25	12050	20230906	5.15	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.03	N	002810	500	92 억		3333730	N	N	14	N	00	N
59	20240912	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	70	2	0.55	287688540	22754	102.82	12650	12800	12560	16440	8860	12650	12643.43	18.05	0	-3865	12896	12772	12706	12582	12516	12740	12550	92	3790	500	9100	10	1	18466948	2349	4.69	0.46	12	0.12	2711.00	27780.00	14950	20240306	-14.92	12050	20230906	5.56	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.03	N	002810	500	92 억		3333730	N	N	14	N	00	N
60	20240912	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-10	5	-0.08	264462510	20924	94.55	12650	12800	12560	16440	8860	12650	12639.19	18.05	0	-3622	12896	12772	12706	12582	12516	12740	12550	92	3790	500	9100	10	1	18466948	2334	4.66	0.46	12	0.11	2711.00	27780.00	14950	20240306	-15.45	12050	20230906	4.90	14950	-15.45	20240306	12080	4.64	20240109	14950	-15.45	20240306	12080	4.64	20240109	0.03	N	002810	500	92 억		3333730	N	N	14	N	00	N
61	20240912	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	215243500	17035	76.98	12650	12800	12560	16440	8860	12650	12635.37	18.05	0	-3013	12896	12772	12706	12582	12516	12740	12550	92	3790	500	9100	10	1	18466948	2332	4.66	0.45	12	0.09	2711.00	27780.00	14950	20240306	-15.52	12050	20230906	4.81	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.03	N	002810	500	92 억		3333730	N	N	14	N	00	N
62	20240912	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12600	-50	5	-0.40	173287350	13713	61.97	12650	12800	12560	16440	8860	12650	12636.72	18.05	0	-2002	12896	12772	12706	12582	12516	12740	12550	92	3790	500	9100	10	1	18466948	2327	4.65	0.45	12	0.07	2711.00	27780.00	14950	20240306	-15.72	12050	20230906	4.56	14950	-15.72	20240306	12080	4.30	20240109	14950	-15.72	20240306	12080	4.30	20240109	0.03	N	002810	500	92 억		3333730	N	N	14	N	00	N
63	20240912	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	114740950	9071	40.99	12650	12800	12560	16440	8860	12650	12649.21	18.05	0	-686	12896	12772	12706	12582	12516	12740	12550	92	3790	500	9100	10	1	18466948	2332	4.66	0.45	12	0.05	2711.00	27780.00	14950	20240306	-15.52	12050	20230906	4.81	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.03	N	002810	500	92 억		3333730	N	N	14	N	00	N
64	20240912	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	88222650	6972	31.50	12650	12800	12560	16440	8860	12650	12653.85	18.05	0	-306	12896	12772	12706	12582	12516	12740	12550	92	3790	500	9100	10	1	18466948	2332	4.66	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.52	12050	20230906	4.81	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.03	N	002810	500	92 억		3333730	N	N	14	N	00	N
65	20240912	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	0	3	0.00	25300	2	0.01	12650	12650	12650	16440	8860	12650	12650.00	18.05	0	-2	12896	12772	12706	12582	12516	12740	12550	92	3790	500	9100	10	1	18466948	2336	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.38	12050	20230906	4.98	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.03	N	002810	500	92 억		3333730	N	N	14	N	00	N
66	20240911	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	-40	5	-0.32	281052860	22130	101.73	12830	12830	12640	16490	8890	12690	12700.08	18.08	0	-4963	12936	12812	12706	12582	12476	12760	12530	92	3800	500	9130	10	1	18466948	2336	4.67	0.46	12	0.12	2711.00	27780.00	14950	20240306	-15.38	12050	20230906	4.98	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.03	N	002810	500	92 억		3338313	N	N	14	N	00	N
67	20240911	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-10	5	-0.08	248829600	19587	90.04	12830	12830	12640	16490	8890	12690	12703.81	18.08	0	-4245	12936	12812	12706	12582	12476	12760	12530	92	3800	500	9130	10	1	18466948	2342	4.68	0.46	12	0.11	2711.00	27780.00	14950	20240306	-15.18	12050	20230906	5.23	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.03	N	002810	500	92 억		3338313	N	N	0	N	00	N
68	20240911	140134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	0	3	0.00	210588420	16574	76.19	12830	12830	12640	16490	8890	12690	12705.95	18.08	0	-3616	12936	12812	12706	12582	12476	12760	12530	92	3800	500	9130	10	1	18466948	2343	4.68	0.46	12	0.09	2711.00	27780.00	14950	20240306	-15.12	12050	20230906	5.31	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.03	N	002810	500	92 억		3338313	N	N	0	N	00	N
69	20240911	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12770	80	2	0.63	171871990	13526	62.18	12830	12830	12640	16490	8890	12690	12706.79	18.08	0	-2568	12936	12812	12706	12582	12476	12760	12530	92	3800	500	9130	10	1	18466948	2358	4.71	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.58	12050	20230906	5.98	14950	-14.58	20240306	12080	5.71	20240109	14950	-14.58	20240306	12080	5.71	20240109	0.03	N	002810	500	92 억		3338313	N	N	0	N	00	N
70	20240911	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	30	2	0.24	138835620	10929	50.24	12830	12830	12640	16490	8890	12690	12703.41	18.08	0	-1855	12936	12812	12706	12582	12476	12760	12530	92	3800	500	9130	10	1	18466948	2349	4.69	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.92	12050	20230906	5.56	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.03	N	002810	500	92 억		3338313	N	N	0	N	00	N
71	20240911	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-20	5	-0.16	37255590	2935	13.49	12830	12830	12640	16490	8890	12690	12693.56	18.08	0	-812	12936	12812	12706	12582	12476	12760	12530	92	3800	500	9130	10	1	18466948	2340	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.25	12050	20230906	5.15	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.03	N	002810	500	92 억		3338313	N	N	0	N	00	N
72	20240911	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-20	5	-0.16	11327940	893	4.10	12830	12830	12640	16490	8890	12690	12685.26	18.08	0	-295	12936	12812	12706	12582	12476	12760	12530	92	3800	500	9130	10	1	18466948	2340	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.25	12050	20230906	5.15	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.03	N	002810	500	92 억		3338313	N	N	0	N	00	N
73	20240911	090134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-10	5	-0.08	215710	17	0.08	12830	12830	12680	16490	8890	12690	12688.82	18.08	0	-16	12936	12812	12706	12582	12476	12760	12530	92	3800	500	9130	10	1	18466948	2342	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.18	12050	20230906	5.23	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.03	N	002810	500	92 억		3338313	N	N	0	N	00	N
74	20240910	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-10	5	-0.08	276616070	21754	92.64	12700	12830	12600	16510	8890	12700	12715.72	18.10	0	-4252	12880	12790	12640	12550	12400	12835	12595	92	3810	500	9140	10	1	18466948	2343	4.68	0.46	12	0.12	2711.00	27780.00	14950	20240306	-15.12	12050	20230906	5.31	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.03	N	002810	500	92 억		3342605	N	N	0	N	00	N
75	20240910	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	0	3	0.00	257215040	20228	86.14	12700	12830	12600	16510	8890	12700	12715.79	18.10	0	-3383	12880	12790	12640	12550	12400	12835	12595	92	3810	500	9140	10	1	18466948	2345	4.68	0.46	12	0.11	2711.00	27780.00	14950	20240306	-15.05	12050	20230906	5.39	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.03	N	002810	500	92 억		3342605	N	N	0	N	00	N
76	20240910	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	0	3	0.00	244704650	19243	81.95	12700	12830	12600	16510	8890	12700	12716.55	18.10	0	-2754	12880	12790	12640	12550	12400	12835	12595	92	3810	500	9140	10	1	18466948	2345	4.68	0.46	12	0.10	2711.00	27780.00	14950	20240306	-15.05	12050	20230906	5.39	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.03	N	002810	500	92 억		3342605	N	N	0	N	00	N
77	20240910	130134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12760	60	2	0.47	164440220	12930	55.06	12700	12830	12600	16510	8890	12700	12717.73	18.10	0	-2676	12880	12790	12640	12550	12400	12835	12595	92	3810	500	9140	10	1	18466948	2356	4.71	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.65	12050	20230906	5.89	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.03	N	002810	500	92 억		3342605	N	N	0	N	00	N
78	20240910	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	50	2	0.39	139399950	10965	46.70	12700	12830	12600	16510	8890	12700	12713.17	18.10	0	-2191	12880	12790	12640	12550	12400	12835	12595	92	3810	500	9140	10	1	18466948	2355	4.70	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.72	12050	20230906	5.81	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.03	N	002810	500	92 억		3342605	N	N	0	N	00	N
79	20240910	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	50	2	0.39	73585780	5805	24.72	12700	12770	12600	16510	8890	12700	12676.28	18.10	0	-1595	12880	12790	12640	12550	12400	12835	12595	92	3810	500	9140	10	1	18466948	2355	4.70	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.72	12050	20230906	5.81	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.03	N	002810	500	92 억		3342605	N	N	0	N	00	N
80	20240910	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-20	5	-0.16	49020650	3872	16.49	12700	12750	12600	16510	8890	12700	12660.29	18.10	0	-1080	12880	12790	12640	12550	12400	12835	12595	92	3810	500	9140	10	1	18466948	2342	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.18	12050	20230906	5.23	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.03	N	002810	500	92 억		3342605	N	N	0	N	00	N
81	20240910	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	50	2	0.39	266750	21	0.09	12700	12750	12700	16510	8890	12700	12702.38	18.10	0	-14	12880	12790	12640	12550	12400	12835	12595	92	3810	500	9140	10	1	18466948	2355	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.72	12050	20230906	5.81	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.03	N	002810	500	92 억		3342605	N	N	0	N	00	N
82	20240909	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	60	2	0.47	295759130	23482	200.50	12500	12730	12490	16430	8850	12640	12595.14	18.13	0	-3591	12766	12702	12606	12542	12446	12720	12560	92	3790	500	9100	10	1	18466948	2345	4.68	0.46	12	0.13	2711.00	27780.00	14950	20240306	-15.05	12050	20230906	5.39	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.03	N	002810	500	92 억		3347290	N	N	0	N	00	N
83	20240909	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	0	3	0.00	283674610	22529	192.36	12500	12730	12490	16430	8850	12640	12591.53	18.13	0	-3362	12766	12702	12606	12542	12446	12720	12560	92	3790	500	9100	10	1	18466948	2334	4.66	0.46	12	0.12	2711.00	27780.00	14950	20240306	-15.45	12050	20230906	4.90	14950	-15.45	20240306	12080	4.64	20240109	14950	-15.45	20240306	12080	4.64	20240109	0.03	N	002810	500	92 억		3347290	N	N	0	N	00	N
84	20240909	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-10	5	-0.08	236041610	18757	160.15	12500	12730	12490	16430	8850	12640	12584.19	18.13	0	-2943	12766	12702	12606	12542	12446	12720	12560	92	3790	500	9100	10	1	18466948	2332	4.66	0.45	12	0.10	2711.00	27780.00	14950	20240306	-15.52	12050	20230906	4.81	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.03	N	002810	500	92 억		3347290	N	N	0	N	00	N
85	20240909	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12660	20	2	0.16	206612370	16431	140.29	12500	12730	12490	16430	8850	12640	12574.55	18.13	0	-2578	12766	12702	12606	12542	12446	12720	12560	92	3790	500	9100	10	1	18466948	2338	4.67	0.46	12	0.09	2711.00	27780.00	14950	20240306	-15.32	12050	20230906	5.06	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12080	4.80	20240109	0.03	N	002810	500	92 억		3347290	N	N	0	N	00	N
86	20240909	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12610	-30	5	-0.24	172442160	13728	117.21	12500	12730	12490	16430	8850	12640	12561.35	18.13	0	-2564	12766	12702	12606	12542	12446	12720	12560	92	3790	500	9100	10	1	18466948	2329	4.65	0.45	12	0.07	2711.00	27780.00	14950	20240306	-15.65	12050	20230906	4.65	14950	-15.65	20240306	12080	4.39	20240109	14950	-15.65	20240306	12080	4.39	20240109	0.03	N	002810	500	92 억		3347290	N	N	0	N	00	N
87	20240909	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12560	-80	5	-0.63	130962120	10440	89.14	12500	12730	12490	16430	8850	12640	12544.26	18.13	0	-1728	12766	12702	12606	12542	12446	12720	12560	92	3790	500	9100	10	1	18466948	2319	4.63	0.45	12	0.06	2711.00	27780.00	14950	20240306	-15.99	12050	20230906	4.23	14950	-15.99	20240306	12080	3.97	20240109	14950	-15.99	20240306	12080	3.97	20240109	0.03	N	002810	500	92 억		3347290	N	N	0	N	00	N
88	20240909	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12530	-110	5	-0.87	68730620	5492	46.89	12500	12580	12490	16430	8850	12640	12514.68	18.13	0	-183	12766	12702	12606	12542	12446	12720	12560	92	3790	500	9100	10	1	18466948	2314	4.62	0.45	12	0.03	2711.00	27780.00	14950	20240306	-16.19	12050	20230906	3.98	14950	-16.19	20240306	12080	3.73	20240109	14950	-16.19	20240306	12080	3.73	20240109	0.03	N	002810	500	92 억		3347290	N	N	0	N	00	N
89	20240909	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12520	-120	5	-0.95	10312850	825	7.04	12500	12530	12500	16430	8850	12640	12500.42	18.13	0	-221	12766	12702	12606	12542	12446	12720	12560	92	3790	500	9100	10	1	18466948	2312	4.62	0.45	12	0.00	2711.00	27780.00	14950	20240306	-16.25	12050	20230906	3.90	14950	-16.25	20240306	12080	3.64	20240109	14950	-16.25	20240306	12080	3.64	20240109	0.03	N	002810	500	92 억		3347290	N	N	0	N	00	N
90	20240906	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	0	3	0.00	147255280	11712	121.56	12640	12670	12510	16430	8850	12640	12573.03	18.14	0	-1549	12820	12730	12650	12560	12480	12775	12605	92	3790	500	9100	10	1	18466948	2334	4.66	0.46	12	0.06	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	0.04	N	002810	500	92 억		3349010	N	N	0	N	00	N
91	20240906	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	0	3	0.00	145830940	11599	120.38	12640	12670	12510	16430	8850	12640	12572.72	18.14	0	-1521	12820	12730	12650	12560	12480	12775	12605	92	3790	500	9100	10	1	18466948	2334	4.66	0.46	12	0.06	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	0.04	N	002810	500	92 억		3349010	N	N	0	N	00	N
92	20240906	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12580	-60	5	-0.47	110085390	8755	90.87	12640	12670	12510	16430	8850	12640	12574.00	18.14	0	-1532	12820	12730	12650	12560	12480	12775	12605	92	3790	500	9100	10	1	18466948	2323	4.64	0.45	12	0.05	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	0.04	N	002810	500	92 억		3349010	N	N	0	N	00	N
93	20240906	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12550	-90	5	-0.71	86876110	6907	71.69	12640	12660	12510	16430	8850	12640	12577.98	18.14	0	-831	12820	12730	12650	12560	12480	12775	12605	92	3790	500	9100	10	1	18466948	2318	4.63	0.45	12	0.04	2711.00	27780.00	14950	20240306	-16.05	12050	20230906	4.15	14950	-16.05	20240306	12080	3.89	20240109	14950	-16.05	20240306	12050	4.15	20230906	0.04	N	002810	500	92 억		3349010	N	N	0	N	00	N
94	20240906	120131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12560	-80	5	-0.63	55028490	4369	45.35	12640	12660	12560	16430	8850	12640	12595.21	18.14	0	-1088	12820	12730	12650	12560	12480	12775	12605	92	3790	500	9100	10	1	18466948	2319	4.63	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.99	12050	20230906	4.23	14950	-15.99	20240306	12080	3.97	20240109	14950	-15.99	20240306	12050	4.23	20230906	0.04	N	002810	500	92 억		3349010	N	N	0	N	00	N
95	20240906	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12570	-70	5	-0.55	35157140	2790	28.96	12640	12660	12560	16430	8850	12640	12601.13	18.14	0	-884	12820	12730	12650	12560	12480	12775	12605	92	3790	500	9100	10	1	18466948	2321	4.64	0.45	12	0.02	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	0.04	N	002810	500	92 억		3349010	N	N	0	N	00	N
96	20240906	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12620	-20	5	-0.16	3992570	316	3.28	12640	12660	12620	16430	8850	12640	12634.72	18.14	0	-142	12820	12730	12650	12560	12480	12775	12605	92	3790	500	9100	10	1	18466948	2331	4.66	0.45	12	0.00	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	0.04	N	002810	500	92 억		3349010	N	N	0	N	00	N
97	20240906	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-10	5	-0.08	25270	2	0.02	12640	12640	12630	16430	8850	12640	12635.00	18.14	0	-1	12820	12730	12650	12560	12480	12775	12605	92	3790	500	9100	10	1	18466948	2332	4.66	0.45	12	0.00	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	0.04	N	002810	500	92 억		3349010	N	N	0	N	00	N
98	20240905	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	30	2	0.24	121807300	9635	61.85	12570	12740	12570	16390	8830	12610	12642.17	18.15	0	-3295	12796	12702	12626	12532	12456	12665	12495	92	3780	500	9070	10	1	18466948	2334	4.66	0.46	12	0.05	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	0.04	N	002810	500	92 억		3352440	N	N	0	N	00	N
99	20240905	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12620	10	2	0.08	117548000	9299	59.70	12570	12740	12570	16390	8830	12610	12640.93	18.15	0	-3200	12796	12702	12626	12532	12456	12665	12495	92	3780	500	9070	10	1	18466948	2331	4.66	0.45	12	0.05	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	0.04	N	002810	500	92 억		3352440	N	N	0	N	00	N
100	20240905	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12610	0	3	0.00	83977310	6637	42.61	12570	12740	12570	16390	8830	12610	12652.90	18.15	0	-2372	12796	12702	12626	12532	12456	12665	12495	92	3780	500	9070	10	1	18466948	2329	4.65	0.45	12	0.04	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	0.04	N	002810	500	92 억		3352440	N	N	0	N	00	N
101	20240905	130132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	20	2	0.16	69026680	5453	35.01	12570	12740	12570	16390	8830	12610	12658.48	18.15	0	-1383	12796	12702	12626	12532	12456	12665	12495	92	3780	500	9070	10	1	18466948	2332	4.66	0.45	12	0.03	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	0.04	N	002810	500	92 억		3352440	N	N	0	N	00	N
102	20240905	120130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	20	2	0.16	63073550	4982	31.98	12570	12740	12570	16390	8830	12610	12660.29	18.15	0	-1247	12796	12702	12626	12532	12456	12665	12495	92	3780	500	9070	10	1	18466948	2332	4.66	0.45	12	0.03	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	0.04	N	002810	500	92 억		3352440	N	N	0	N	00	N
103	20240905	110132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	70	2	0.56	24813480	1961	12.59	12570	12740	12570	16390	8830	12610	12653.48	18.15	0	-931	12796	12702	12626	12532	12456	12665	12495	92	3780	500	9070	10	1	18466948	2342	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.18	12050	20230906	5.23	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12050	5.23	20230906	0.04	N	002810	500	92 억		3352440	N	N	0	N	00	N
104	20240905	100131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12620	10	2	0.08	13103810	1037	6.66	12570	12740	12570	16390	8830	12610	12636.27	18.15	0	-370	12796	12702	12626	12532	12456	12665	12495	92	3780	500	9070	10	1	18466948	2331	4.66	0.45	12	0.01	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	0.04	N	002810	500	92 억		3352440	N	N	0	N	00	N
105	20240905	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12570	-40	5	-0.32	578220	46	0.30	12570	12570	12570	16390	8830	12610	12570.00	18.15	0	-6	12796	12702	12626	12532	12456	12665	12495	92	3780	500	9070	10	1	18466948	2321	4.64	0.45	12	0.00	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	0.04	N	002810	500	92 억		3352440	N	N	0	N	00	N
106	20240904	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12610	-60	5	-0.47	196802560	15577	99.34	12660	12720	12550	16470	8870	12670	12634.18	18.17	0	-3070	12996	12832	12726	12562	12456	12780	12510	92	3800	500	9120	10	1	18466948	2329	4.65	0.45	12	0.08	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	0.03	N	002810	500	92 억		3355056	N	N	0	N	00	N
107	20240904	150131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12660	-10	5	-0.08	169403150	13406	85.50	12660	12720	12550	16470	8870	12670	12636.37	18.17	0	-2886	12996	12832	12726	12562	12456	12780	12510	92	3800	500	9120	10	1	18466948	2338	4.67	0.46	12	0.07	2711.00	27780.00	14950	20240306	-15.32	12050	20230906	5.06	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12050	5.06	20230906	0.03	N	002810	500	92 억		3355056	N	N	0	N	00	N
108	20240904	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-30	5	-0.24	139309470	11027	70.33	12660	12720	12550	16470	8870	12670	12633.49	18.17	0	-2701	12996	12832	12726	12562	12456	12780	12510	92	3800	500	9120	10	1	18466948	2334	4.66	0.46	12	0.06	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	0.03	N	002810	500	92 억		3355056	N	N	0	N	00	N
109	20240904	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-40	5	-0.32	130251670	10311	65.76	12660	12720	12550	16470	8870	12670	12632.30	18.17	0	-2673	12996	12832	12726	12562	12456	12780	12510	92	3800	500	9120	10	1	18466948	2332	4.66	0.45	12	0.06	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	0.03	N	002810	500	92 억		3355056	N	N	0	N	00	N
110	20240904	120130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-40	5	-0.32	93727570	7418	47.31	12660	12720	12550	16470	8870	12670	12635.15	18.17	0	-2516	12996	12832	12726	12562	12456	12780	12510	92	3800	500	9120	10	1	18466948	2332	4.66	0.45	12	0.04	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	0.03	N	002810	500	92 억		3355056	N	N	0	N	00	N
111	20240904	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-30	5	-0.24	83331940	6596	42.07	12660	12720	12550	16470	8870	12670	12633.71	18.17	0	-2638	12996	12832	12726	12562	12456	12780	12510	92	3800	500	9120	10	1	18466948	2334	4.66	0.46	12	0.04	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	0.03	N	002810	500	92 억		3355056	N	N	0	N	00	N
112	20240904	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12600	-70	5	-0.55	50456470	3995	25.48	12660	12720	12550	16470	8870	12670	12629.90	18.17	0	-1375	12996	12832	12726	12562	12456	12780	12510	92	3800	500	9120	10	1	18466948	2327	4.65	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.72	12050	20230906	4.56	14950	-15.72	20240306	12080	4.30	20240109	14950	-15.72	20240306	12050	4.56	20230906	0.03	N	002810	500	92 억		3355056	N	N	0	N	00	N
113	20240904	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12660	-10	5	-0.08	6418620	507	3.23	12660	12660	12660	16470	8870	12670	12660.00	18.17	0	-66	12996	12832	12726	12562	12456	12780	12510	92	3800	500	9120	10	1	18466948	2338	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.32	12050	20230906	5.06	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12050	5.06	20230906	0.03	N	002810	500	92 억		3355056	N	N	0	N	00	N
114	20240903	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-10	5	-0.08	196061830	15430	65.02	12890	12890	12620	16480	8880	12680	12706.77	18.17	0	-1840	13106	12892	12776	12562	12446	12835	12505	92	3800	500	9120	10	1	18466948	2340	4.67	0.46	12	0.08	2711.00	27780.00	14950	20240306	-15.25	12050	20230906	5.15	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12050	5.15	20230906	0.02	N	002810	500	92 억		3356137	N	N	1	N	00	N
115	20240903	150130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12760	80	2	0.63	173958910	13692	57.70	12890	12890	12620	16480	8880	12680	12705.15	18.17	0	-1752	13106	12892	12776	12562	12446	12835	12505	92	3800	500	9120	10	1	18466948	2356	4.71	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.65	12050	20230906	5.89	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12050	5.89	20230906	0.02	N	002810	500	92 억		3356137	N	N	1	N	00	N
116	20240903	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	40	2	0.32	152871320	12043	50.75	12890	12890	12620	16480	8880	12680	12693.79	18.17	0	-1526	13106	12892	12776	12562	12446	12835	12505	92	3800	500	9120	10	1	18466948	2349	4.69	0.46	12	0.07	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		3356137	N	N	1	N	00	N
117	20240903	130130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	10	2	0.08	133379920	10513	44.30	12890	12890	12620	16480	8880	12680	12687.14	18.17	0	-1310	13106	12892	12776	12562	12446	12835	12505	92	3800	500	9120	10	1	18466948	2343	4.68	0.46	12	0.06	2711.00	27780.00	14950	20240306	-15.12	12050	20230906	5.31	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12050	5.31	20230906	0.02	N	002810	500	92 억		3356137	N	N	1	N	00	N
118	20240903	120130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-10	5	-0.08	124922230	9845	41.49	12890	12890	12620	16480	8880	12680	12688.90	18.17	0	-1442	13106	12892	12776	12562	12446	12835	12505	92	3800	500	9120	10	1	18466948	2340	4.67	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.25	12050	20230906	5.15	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12050	5.15	20230906	0.02	N	002810	500	92 억		3356137	N	N	1	N	00	N
119	20240903	110129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	0	3	0.00	78875060	6208	26.16	12890	12890	12620	16480	8880	12680	12705.39	18.17	0	-1061	13106	12892	12776	12562	12446	12835	12505	92	3800	500	9120	10	1	18466948	2342	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.18	12050	20230906	5.23	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12050	5.23	20230906	0.02	N	002810	500	92 억		3356137	N	N	1	N	00	N
120	20240903	100129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	60	2	0.47	42085870	3308	13.94	12890	12890	12620	16480	8880	12680	12722.45	18.17	0	-737	13106	12892	12776	12562	12446	12835	12505	92	3800	500	9120	10	1	18466948	2353	4.70	0.46	12	0.02	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		3356137	N	N	1	N	00	N
121	20240903	090129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	10	2	0.08	1507730	117	0.49	12890	12890	12690	16480	8880	12680	12886.58	18.17	0	-19	13106	12892	12776	12562	12446	12835	12505	92	3800	500	9120	10	1	18466948	2343	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.12	12050	20230906	5.31	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12050	5.31	20230906	0.02	N	002810	500	92 억		3356137	N	N	1	N	00	N
122	20240902	160129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-220	5	-1.71	302125840	23731	84.05	12990	12990	12660	16770	9030	12900	12731.45	18.20	0	-5895	13126	13012	12926	12812	12726	12970	12770	92	3870	500	9280	10	1	18466948	2342	4.68	0.46	12	0.13	2711.00	27780.00	14950	20240306	-15.18	12050	20230906	5.23	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12050	5.23	20230906	0.02	N	002810	500	92 억		3360747	N	N	1	N	00	N
123	20240902	150130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-210	5	-1.63	291776410	22915	81.16	12990	12990	12660	16770	9030	12900	12732.99	18.20	0	-5643	13126	13012	12926	12812	12726	12970	12770	92	3870	500	9280	10	1	18466948	2343	4.68	0.46	12	0.12	2711.00	27780.00	14950	20240306	-15.12	12050	20230906	5.31	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12050	5.31	20230906	0.02	N	002810	500	92 억		3360747	N	N	0	N	00	N
124	20240902	140130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-210	5	-1.63	239430500	18791	66.56	12990	12990	12660	16770	9030	12900	12741.76	18.20	0	-4927	13126	13012	12926	12812	12726	12970	12770	92	3870	500	9280	10	1	18466948	2343	4.68	0.46	12	0.10	2711.00	27780.00	14950	20240306	-15.12	12050	20230906	5.31	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12050	5.31	20230906	0.02	N	002810	500	92 억		3360747	N	N	0	N	00	N
125	20240902	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-220	5	-1.71	193192290	15151	53.66	12990	12990	12660	16770	9030	12900	12751.12	18.20	0	-4293	13126	13012	12926	12812	12726	12970	12770	92	3870	500	9280	10	1	18466948	2342	4.68	0.46	12	0.08	2711.00	27780.00	14950	20240306	-15.18	12050	20230906	5.23	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12050	5.23	20230906	0.02	N	002810	500	92 억		3360747	N	N	0	N	00	N
126	20240902	120130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	-170	5	-1.32	112068080	8760	31.03	12990	12990	12720	16770	9030	12900	12793.16	18.20	0	-2563	13126	13012	12926	12812	12726	12970	12770	92	3870	500	9280	10	1	18466948	2351	4.70	0.46	12	0.05	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		3360747	N	N	0	N	00	N
127	20240902	110130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12810	-90	5	-0.70	55424040	4318	15.29	12990	12990	12790	16770	9030	12900	12835.58	18.20	0	-1172	13126	13012	12926	12812	12726	12970	12770	92	3870	500	9280	10	1	18466948	2366	4.73	0.46	12	0.02	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		3360747	N	N	0	N	00	N
128	20240902	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	-30	5	-0.23	9685890	752	2.66	12990	12990	12860	16770	9030	12900	12880.17	18.20	0	-93	13126	13012	12926	12812	12726	12970	12770	92	3870	500	9280	10	1	18466948	2377	4.75	0.46	12	0.00	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	0.02	N	002810	500	92 억		3360747	N	N	0	N	00	N
129	20240902	090129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12930	30	2	0.23	25920	2	0.01	12990	12990	12930	16770	9030	12900	12960.00	18.20	0	0	13126	13012	12926	12812	12726	12970	12770	92	3870	500	9280	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		3360747	N	N	0	N	00	N