KissMeData/002810/price/prices-20241001.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	20241031	160141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	10	2	0.08	144768160	11359	114.33	12780	12780	12680	16540	8920	12730	12744.80	17.83	0	2323	12856	12792	12716	12652	12576	12825	12685	92	3810	500	9420	10	1	18466948	2353	4.70	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.09	N	002810	500	92 억		3292404	N	N	46	N	00	N
3	20241031	150143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	10	2	0.08	47310510	3714	37.38	12780	12780	12680	16540	8920	12730	12738.42	17.83	0	2268	12856	12792	12716	12652	12576	12825	12685	92	3810	500	9420	10	1	18466948	2353	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.09	N	002810	500	92 억		3292404	N	N	0	N	00	N
4	20241031	140142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	10	2	0.08	40112300	3149	31.70	12780	12780	12680	16540	8920	12730	12738.11	17.83	0	1724	12856	12792	12716	12652	12576	12825	12685	92	3810	500	9420	10	1	18466948	2353	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.09	N	002810	500	92 억		3292404	N	N	0	N	00	N
5	20241031	130142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	10	2	0.08	36799900	2889	29.08	12780	12780	12680	16540	8920	12730	12737.94	17.83	0	1464	12856	12792	12716	12652	12576	12825	12685	92	3810	500	9420	10	1	18466948	2353	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.09	N	002810	500	92 억		3292404	N	N	0	N	00	N
6	20241031	120141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	20	2	0.16	26137260	2052	20.65	12780	12780	12680	16540	8920	12730	12737.46	17.83	0	1010	12856	12792	12716	12652	12576	12825	12685	92	3810	500	9420	10	1	18466948	2355	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.09	N	002810	500	92 억		3292404	N	N	0	N	00	N
7	20241031	110141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	-10	5	-0.08	19079030	1498	15.08	12780	12780	12680	16540	8920	12730	12736.34	17.83	0	516	12856	12792	12716	12652	12576	12825	12685	92	3810	500	9420	10	1	18466948	2349	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억		3292404	N	N	0	N	00	N
8	20241031	100141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	20	2	0.16	5888410	462	4.65	12780	12780	12680	16540	8920	12730	12745.48	17.83	0	268	12856	12792	12716	12652	12576	12825	12685	92	3810	500	9420	10	1	18466948	2355	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.09	N	002810	500	92 억		3292404	N	N	0	N	00	N
9	20241031	090142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	-10	5	-0.08	114840	9	0.09	12780	12780	12720	16540	8920	12730	12760.00	17.83	0	3	12856	12792	12716	12652	12576	12825	12685	92	3810	500	9420	10	1	18466948	2349	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억		3292404	N	N	0	N	00	N
10	20241030	160141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	30	2	0.24	126312470	9934	135.51	12650	12780	12640	16510	8890	12700	12715.17	17.83	0	2443	12760	12730	12690	12660	12620	12735	12665	92	3810	500	9390	10	1	18466948	2351	4.70	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.09	N	002810	500	92 억		3292913	N	N	0	N	00	N
11	20241030	150143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	40	2	0.31	121792240	9579	130.66	12650	12780	12640	16510	8890	12700	12714.50	17.83	0	2130	12760	12730	12690	12660	12620	12735	12665	92	3810	500	9390	10	1	18466948	2353	4.70	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.09	N	002810	500	92 억		3292913	N	N	0	N	00	N
12	20241030	140142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	30	2	0.24	111905210	8802	120.07	12650	12780	12640	16510	8890	12700	12713.61	17.83	0	1628	12760	12730	12690	12660	12620	12735	12665	92	3810	500	9390	10	1	18466948	2351	4.70	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.09	N	002810	500	92 억		3292913	N	N	0	N	00	N
13	20241030	130143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	40	2	0.31	97625180	7679	104.75	12650	12780	12640	16510	8890	12700	12713.27	17.83	0	1152	12760	12730	12690	12660	12620	12735	12665	92	3810	500	9390	10	1	18466948	2353	4.70	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.09	N	002810	500	92 억		3292913	N	N	0	N	00	N
14	20241030	120142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	20	2	0.16	66692460	5242	71.50	12650	12780	12640	16510	8890	12700	12722.71	17.83	0	770	12760	12730	12690	12660	12620	12735	12665	92	3810	500	9390	10	1	18466948	2349	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억		3292913	N	N	0	N	00	N
15	20241030	110142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	10	2	0.08	48645920	3824	52.16	12650	12780	12640	16510	8890	12700	12721.21	17.83	0	324	12760	12730	12690	12660	12620	12735	12665	92	3810	500	9390	10	1	18466948	2347	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억		3292913	N	N	0	N	00	N
16	20241030	100141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	10	2	0.08	20025850	1577	21.51	12650	12780	12640	16510	8890	12700	12698.70	17.83	0	-137	12760	12730	12690	12660	12620	12735	12665	92	3810	500	9390	10	1	18466948	2347	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억		3292913	N	N	0	N	00	N
17	20241030	090142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-60	5	-0.47	923440	73	1.00	12650	12650	12640	16510	8890	12700	12649.86	17.83	0	-4	12760	12730	12690	12660	12620	12735	12665	92	3810	500	9390	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	0.09	N	002810	500	92 억		3292913	N	N	0	N	00	N
18	20241029	160139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	50	2	0.40	93052160	7331	96.61	12700	12720	12650	16440	8860	12650	12692.97	17.82	0	3233	12776	12712	12646	12582	12516	12745	12615	92	3790	500	9360	10	1	18466948	2345	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억		3291287	N	N	6	N	00	N
19	20241029	150141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	30	2	0.24	83898720	6610	87.11	12700	12720	12650	16440	8860	12650	12692.70	17.82	0	2926	12776	12712	12646	12582	12516	12745	12615	92	3790	500	9360	10	1	18466948	2342	4.68	0.46	12	0.04	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	0.09	N	002810	500	92 억		3291287	N	N	6	N	00	N
20	20241029	140139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	50	2	0.40	69119130	5445	71.76	12700	12720	12650	16440	8860	12650	12694.06	17.82	0	2438	12776	12712	12646	12582	12516	12745	12615	92	3790	500	9360	10	1	18466948	2345	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억		3291287	N	N	6	N	00	N
21	20241029	130140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	50	2	0.40	58535150	4611	60.77	12700	12720	12650	16440	8860	12650	12694.68	17.82	0	1846	12776	12712	12646	12582	12516	12745	12615	92	3790	500	9360	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억		3291287	N	N	6	N	00	N
22	20241029	120140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	0	3	0.00	42810630	3373	44.45	12700	12720	12650	16440	8860	12650	12692.15	17.82	0	2020	12776	12712	12646	12582	12516	12745	12615	92	3790	500	9360	10	1	18466948	2336	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.09	N	002810	500	92 억		3291287	N	N	6	N	00	N
23	20241029	110135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	60	2	0.47	26555040	2093	27.58	12700	12710	12650	16440	8860	12650	12687.55	17.82	0	1255	12776	12712	12646	12582	12516	12745	12615	92	3790	500	9360	10	1	18466948	2347	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억		3291287	N	N	6	N	00	N
24	20241029	100140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	50	2	0.40	17294050	1364	17.98	12700	12700	12650	16440	8860	12650	12678.92	17.82	0	654	12776	12712	12646	12582	12516	12745	12615	92	3790	500	9360	10	1	18466948	2345	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억		3291287	N	N	6	N	00	N
25	20241028	160139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	20	2	0.16	95949060	7588	125.82	12590	12710	12580	16410	8850	12630	12644.84	17.84	0	-1356	12783	12706	12653	12576	12523	12680	12550	92	3780	500	9340	10	1	18466948	2336	4.67	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.09	N	002810	500	92 억		3294411	N	N	6	N	00	N
26	20241028	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	20	2	0.16	95519480	7554	125.25	12590	12710	12580	16410	8850	12630	12644.89	17.84	0	-1341	12783	12706	12653	12576	12523	12680	12550	92	3780	500	9340	10	1	18466948	2336	4.67	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.09	N	002810	500	92 억		3294411	N	N	1	N	00	N
27	20241028	140140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	0	3	0.00	88007680	6960	115.40	12590	12710	12580	16410	8850	12630	12644.78	17.84	0	-1359	12783	12706	12653	12576	12523	12680	12550	92	3780	500	9340	10	1	18466948	2332	4.66	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.52	12080	20240109	4.55	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.09	N	002810	500	92 억		3294411	N	N	1	N	00	N
28	20241028	130140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	10	2	0.08	80779020	6388	105.92	12590	12710	12580	16410	8850	12630	12645.43	17.84	0	-1378	12783	12706	12653	12576	12523	12680	12550	92	3780	500	9340	10	1	18466948	2334	4.66	0.46	12	0.03	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	0.09	N	002810	500	92 억		3294411	N	N	1	N	00	N
29	20241028	120140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	10	2	0.08	30852600	2440	40.46	12590	12710	12580	16410	8850	12630	12644.51	17.84	0	-608	12783	12706	12653	12576	12523	12680	12550	92	3780	500	9340	10	1	18466948	2334	4.66	0.46	12	0.01	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	0.09	N	002810	500	92 억		3294411	N	N	1	N	00	N
30	20241028	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	40	2	0.32	23428910	1853	30.72	12590	12710	12580	16410	8850	12630	12643.77	17.84	0	-530	12783	12706	12653	12576	12523	12680	12550	92	3780	500	9340	10	1	18466948	2340	4.67	0.46	12	0.01	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	0.09	N	002810	500	92 억		3294411	N	N	1	N	00	N
31	20241028	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12660	30	2	0.24	14615910	1158	19.20	12590	12710	12580	16410	8850	12630	12621.68	17.84	0	-380	12783	12706	12653	12576	12523	12680	12550	92	3780	500	9340	10	1	18466948	2338	4.67	0.46	12	0.01	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	0.09	N	002810	500	92 억		3294411	N	N	1	N	00	N
32	20241028	090139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	80	2	0.63	88250	7	0.12	12590	12710	12590	16410	8850	12630	12607.14	17.84	0	1	12783	12706	12653	12576	12523	12680	12550	92	3780	500	9340	10	1	18466948	2347	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억		3294411	N	N	1	N	00	N
33	20241025	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	76136170	6031	118.25	12680	12730	12600	16440	8860	12650	12624.11	17.85	0	-1341	12776	12712	12676	12612	12576	12745	12645	92	3790	500	9360	10	1	18466948	2332	4.66	0.45	12	0.03	2711.00	27780.00	14950	20240306	-15.52	12080	20240109	4.55	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.08	N	002810	500	92 억		3297026	N	N	1	N	00	N
34	20241025	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12610	-40	5	-0.32	72271200	5725	112.25	12680	12730	12600	16440	8860	12650	12623.79	17.85	0	-1314	12776	12712	12676	12612	12576	12745	12645	92	3790	500	9360	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	0.08	N	002810	500	92 억		3297026	N	N	2	N	00	N
35	20241025	140140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12620	-30	5	-0.24	62335510	4937	96.80	12680	12730	12610	16440	8860	12650	12626.19	17.85	0	-699	12776	12712	12676	12612	12576	12745	12645	92	3790	500	9360	10	1	18466948	2331	4.66	0.45	12	0.03	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	0.08	N	002810	500	92 억		3297026	N	N	2	N	00	N
36	20241025	130140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	57287320	4537	88.96	12680	12730	12610	16440	8860	12650	12626.70	17.85	0	-530	12776	12712	12676	12612	12576	12745	12645	92	3790	500	9360	10	1	18466948	2332	4.66	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.52	12080	20240109	4.55	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.08	N	002810	500	92 억		3297026	N	N	2	N	00	N
37	20241025	120140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-10	5	-0.08	30837030	2442	47.88	12680	12730	12610	16440	8860	12650	12627.78	17.85	0	-527	12776	12712	12676	12612	12576	12745	12645	92	3790	500	9360	10	1	18466948	2334	4.66	0.46	12	0.01	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	0.08	N	002810	500	92 억		3297026	N	N	2	N	00	N
38	20241025	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	9595760	759	14.88	12680	12730	12620	16440	8860	12650	12642.64	17.85	0	-152	12776	12712	12676	12612	12576	12745	12645	92	3790	500	9360	10	1	18466948	2332	4.66	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.52	12080	20240109	4.55	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.08	N	002810	500	92 억		3297026	N	N	2	N	00	N
39	20241025	100140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-20	5	-0.16	7903050	625	12.25	12680	12730	12620	16440	8860	12650	12644.88	17.85	0	-120	12776	12712	12676	12612	12576	12745	12645	92	3790	500	9360	10	1	18466948	2332	4.66	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.52	12080	20240109	4.55	14950	-15.52	20240306	12080	4.55	20240109	14950	-15.52	20240306	12080	4.55	20240109	0.08	N	002810	500	92 억		3297026	N	N	2	N	00	N
40	20241025	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	30	2	0.24	12680	1	0.02	12680	12680	12680	16440	8860	12650	12680.00	17.85	0	1	12776	12712	12676	12612	12576	12745	12645	92	3790	500	9360	10	1	18466948	2342	4.68	0.46	12	0.00	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	0.08	N	002810	500	92 억		3297026	N	N	2	N	00	N
41	20241024	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	-40	5	-0.32	64587330	5100	58.31	12640	12740	12640	16490	8890	12690	12664.18	17.87	0	-1749	12770	12730	12690	12650	12610	12750	12670	92	3800	500	9390	10	1	18466948	2336	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.08	N	002810	500	92 억		3299964	N	N	2	N	00	N
42	20241024	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	-40	5	-0.32	62311560	4920	56.25	12640	12740	12640	16490	8890	12690	12664.95	17.87	0	-1769	12770	12730	12690	12650	12610	12750	12670	92	3800	500	9390	10	1	18466948	2336	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.08	N	002810	500	92 억		3299964	N	N	24	N	00	N
43	20241024	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-20	5	-0.16	37373360	2949	33.72	12640	12740	12640	16490	8890	12690	12673.23	17.87	0	-604	12770	12730	12690	12650	12610	12750	12670	92	3800	500	9390	10	1	18466948	2340	4.67	0.46	12	0.02	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	0.08	N	002810	500	92 억		3299964	N	N	24	N	00	N
44	20241024	130139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	0	3	0.00	32432050	2559	29.26	12640	12740	12640	16490	8890	12690	12673.72	17.87	0	-396	12770	12730	12690	12650	12610	12750	12670	92	3800	500	9390	10	1	18466948	2343	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3299964	N	N	24	N	00	N
45	20241024	120139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	0	3	0.00	31874150	2515	28.76	12640	12740	12640	16490	8890	12690	12673.62	17.87	0	-405	12770	12730	12690	12650	12610	12750	12670	92	3800	500	9390	10	1	18466948	2343	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3299964	N	N	24	N	00	N
46	20241024	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-10	5	-0.08	28690820	2264	25.89	12640	12740	12640	16490	8890	12690	12672.62	17.87	0	-308	12770	12730	12690	12650	12610	12750	12670	92	3800	500	9390	10	1	18466948	2342	4.68	0.46	12	0.01	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	0.08	N	002810	500	92 억		3299964	N	N	24	N	00	N
47	20241024	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	10	2	0.08	21145450	1669	19.08	12640	12740	12640	16490	8890	12690	12669.53	17.87	0	-6	12770	12730	12690	12650	12610	12750	12670	92	3800	500	9390	10	1	18466948	2345	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.08	N	002810	500	92 억		3299964	N	N	24	N	00	N
48	20241024	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	50	2	0.39	607120	48	0.55	12640	12740	12640	16490	8890	12690	12648.33	17.87	0	0	12770	12730	12690	12650	12610	12750	12670	92	3800	500	9390	10	1	18466948	2353	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.08	N	002810	500	92 억		3299964	N	N	24	N	00	N
49	20241023	160140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-30	5	-0.24	110932010	8746	185.10	12650	12730	12650	16530	8910	12720	12683.74	17.90	0	-2131	12800	12760	12700	12660	12600	12730	12630	92	3810	500	9410	10	1	18466948	2343	4.68	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3305376	N	N	24	N	00	N
50	20241023	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-30	5	-0.24	53668110	4235	89.63	12650	12720	12650	16530	8910	12720	12672.52	17.90	0	-2242	12800	12760	12700	12660	12600	12730	12630	92	3810	500	9410	10	1	18466948	2343	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3305376	N	N	29	N	00	N
51	20241023	140140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-40	5	-0.31	51424010	4058	85.88	12650	12720	12650	16530	8910	12720	12672.25	17.90	0	-2175	12800	12760	12700	12660	12600	12730	12630	92	3810	500	9410	10	1	18466948	2342	4.68	0.46	12	0.02	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	0.08	N	002810	500	92 억		3305376	N	N	29	N	00	N
52	20241023	130139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-30	5	-0.24	42182240	3329	70.46	12650	12720	12650	16530	8910	12720	12671.14	17.90	0	-1908	12800	12760	12700	12660	12600	12730	12630	92	3810	500	9410	10	1	18466948	2343	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3305376	N	N	29	N	00	N
53	20241023	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-40	5	-0.31	35146880	2774	58.71	12650	12720	12650	16530	8910	12720	12670.11	17.90	0	-1492	12800	12760	12700	12660	12600	12730	12630	92	3810	500	9410	10	1	18466948	2342	4.68	0.46	12	0.02	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	0.08	N	002810	500	92 억		3305376	N	N	29	N	00	N
54	20241023	110139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-40	5	-0.31	24144940	1906	40.34	12650	12720	12650	16530	8910	12720	12667.86	17.90	0	-1074	12800	12760	12700	12660	12600	12730	12630	92	3810	500	9410	10	1	18466948	2342	4.68	0.46	12	0.01	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	0.08	N	002810	500	92 억		3305376	N	N	29	N	00	N
55	20241023	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-40	5	-0.31	1774680	140	2.96	12650	12720	12650	16530	8910	12720	12676.29	17.90	0	9	12800	12760	12700	12660	12600	12730	12630	92	3810	500	9410	10	1	18466948	2342	4.68	0.46	12	0.00	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	0.08	N	002810	500	92 억		3305376	N	N	29	N	00	N
56	20241023	090139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	0	3	0.00	607550	48	1.02	12650	12720	12650	16530	8910	12720	12657.29	17.90	0	1	12800	12760	12700	12660	12600	12730	12630	92	3810	500	9410	10	1	18466948	2349	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3305376	N	N	29	N	00	N
57	20241022	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	30	2	0.24	59958190	4725	37.54	12740	12740	12640	16490	8890	12690	12689.56	17.90	0	-206	12823	12756	12683	12616	12543	12720	12580	92	3800	500	9390	10	1	18466948	2349	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3306137	N	N	29	N	00	N
58	20241022	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	30	2	0.24	59385820	4680	37.18	12740	12740	12640	16490	8890	12690	12689.28	17.90	0	-238	12823	12756	12683	12616	12543	12720	12580	92	3800	500	9390	10	1	18466948	2349	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3306137	N	N	33	N	00	N
59	20241022	140140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	30	2	0.24	55723090	4392	34.89	12740	12740	12640	16490	8890	12690	12687.41	17.90	0	-316	12823	12756	12683	12616	12543	12720	12580	92	3800	500	9390	10	1	18466948	2349	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3306137	N	N	33	N	00	N
60	20241022	130139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	40	2	0.32	29387260	2314	18.38	12740	12740	12660	16490	8890	12690	12699.77	17.90	0	60	12823	12756	12683	12616	12543	12720	12580	92	3800	500	9390	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.08	N	002810	500	92 억		3306137	N	N	33	N	00	N
61	20241022	120139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	40	2	0.32	19027130	1500	11.92	12740	12740	12660	16490	8890	12690	12684.75	17.90	0	44	12823	12756	12683	12616	12543	12720	12580	92	3800	500	9390	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.08	N	002810	500	92 억		3306137	N	N	33	N	00	N
62	20241022	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-20	5	-0.16	12640500	997	7.92	12740	12740	12660	16490	8890	12690	12678.54	17.90	0	-20	12823	12756	12683	12616	12543	12720	12580	92	3800	500	9390	10	1	18466948	2340	4.67	0.46	12	0.01	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	0.08	N	002810	500	92 억		3306137	N	N	33	N	00	N
63	20241022	100139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	40	2	0.32	571530	45	0.36	12740	12740	12690	16490	8890	12690	12700.67	17.90	0	7	12823	12756	12683	12616	12543	12720	12580	92	3800	500	9390	10	1	18466948	2351	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.08	N	002810	500	92 억		3306137	N	N	33	N	00	N
64	20241022	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	50	2	0.39	50960	4	0.03	12740	12740	12740	16490	8890	12690	12740.00	17.90	0	4	12823	12756	12683	12616	12543	12720	12580	92	3800	500	9390	10	1	18466948	2353	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.08	N	002810	500	92 억		3306137	N	N	33	N	00	N
65	20241021	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-30	5	-0.24	159724670	12587	184.34	12720	12750	12610	16530	8910	12720	12689.65	17.93	0	-3627	12793	12756	12713	12676	12633	12775	12695	92	3810	500	9410	10	1	18466948	2343	4.68	0.46	12	0.07	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3311533	N	N	33	N	00	N
66	20241021	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-30	5	-0.24	151255170	11920	174.58	12720	12750	12610	16530	8910	12720	12689.19	17.93	0	-3276	12793	12756	12713	12676	12633	12775	12695	92	3810	500	9410	10	1	18466948	2343	4.68	0.46	12	0.06	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3311533	N	N	4	N	00	N
67	20241021	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	0	3	0.00	139122890	10965	160.59	12720	12750	12610	16530	8910	12720	12687.91	17.93	0	-2714	12793	12756	12713	12676	12633	12775	12695	92	3810	500	9410	10	1	18466948	2349	4.69	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3311533	N	N	4	N	00	N
68	20241021	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	-20	5	-0.16	100770010	7946	116.37	12720	12730	12610	16530	8910	12720	12681.85	17.93	0	-2294	12793	12756	12713	12676	12633	12775	12695	92	3810	500	9410	10	1	18466948	2345	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.08	N	002810	500	92 억		3311533	N	N	4	N	00	N
69	20241021	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	-20	5	-0.16	34902480	2747	40.23	12720	12730	12660	16530	8910	12720	12705.67	17.93	0	-1005	12793	12756	12713	12676	12633	12775	12695	92	3810	500	9410	10	1	18466948	2345	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.08	N	002810	500	92 억		3311533	N	N	4	N	00	N
70	20241021	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	0	3	0.00	26217800	2064	30.23	12720	12720	12660	16530	8910	12720	12702.42	17.93	0	-760	12793	12756	12713	12676	12633	12775	12695	92	3810	500	9410	10	1	18466948	2349	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3311533	N	N	4	N	00	N
71	20241021	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-40	5	-0.31	12724890	1003	14.69	12720	12720	12660	16530	8910	12720	12686.83	17.93	0	-317	12793	12756	12713	12676	12633	12775	12695	92	3810	500	9410	10	1	18466948	2342	4.68	0.46	12	0.01	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	0.08	N	002810	500	92 억		3311533	N	N	4	N	00	N
72	20241021	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	-20	5	-0.16	114420	9	0.13	12720	12720	12700	16530	8910	12720	12713.33	17.93	0	1	12793	12756	12713	12676	12633	12775	12695	92	3810	500	9410	10	1	18466948	2345	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.08	N	002810	500	92 억		3311533	N	N	4	N	00	N
73	20241018	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	0	3	0.00	86837790	6828	143.63	12700	12750	12670	16530	8910	12720	12717.90	17.93	0	-535	12773	12746	12723	12696	12673	12745	12695	92	3810	500	9410	10	1	18466948	2349	4.69	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3310882	N	N	4	N	00	N
74	20241018	150141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	10	2	0.08	78442900	6168	129.74	12700	12750	12670	16530	8910	12720	12717.72	17.93	0	-265	12773	12746	12723	12696	12673	12745	12695	92	3810	500	9410	10	1	18466948	2351	4.70	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.08	N	002810	500	92 억		3310882	N	N	13	N	00	N
75	20241018	140140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	-10	5	-0.08	64260090	5053	106.29	12700	12750	12670	16530	8910	12720	12717.22	17.93	0	-47	12773	12746	12723	12696	12673	12745	12695	92	3810	500	9410	10	1	18466948	2347	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.08	N	002810	500	92 억		3310882	N	N	13	N	00	N
76	20241018	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	0	3	0.00	56992490	4482	94.28	12700	12750	12670	16530	8910	12720	12715.86	17.93	0	180	12773	12746	12723	12696	12673	12745	12695	92	3810	500	9410	10	1	18466948	2349	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3310882	N	N	13	N	00	N
77	20241018	120140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-40	5	-0.31	50345410	3960	83.30	12700	12750	12670	16530	8910	12720	12713.49	17.93	0	295	12773	12746	12723	12696	12673	12745	12695	92	3810	500	9410	10	1	18466948	2342	4.68	0.46	12	0.02	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	0.08	N	002810	500	92 억		3310882	N	N	13	N	00	N
78	20241018	110140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	-10	5	-0.08	24539260	1929	40.58	12700	12750	12670	16530	8910	12720	12721.23	17.93	0	-474	12773	12746	12723	12696	12673	12745	12695	92	3810	500	9410	10	1	18466948	2347	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.08	N	002810	500	92 억		3310882	N	N	13	N	00	N
79	20241018	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	10	2	0.08	13956900	1096	23.05	12700	12750	12680	16530	8910	12720	12734.40	17.93	0	-136	12773	12746	12723	12696	12673	12745	12695	92	3810	500	9410	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.08	N	002810	500	92 억		3310882	N	N	13	N	00	N
80	20241018	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	-20	5	-0.16	241300	19	0.40	12700	12700	12700	16530	8910	12720	12700.00	17.93	0	4	12773	12746	12723	12696	12673	12745	12695	92	3810	500	9410	10	1	18466948	2345	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.08	N	002810	500	92 억		3310882	N	N	13	N	00	N
81	20241017	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	0	3	0.00	60476940	4754	63.58	12720	12750	12700	16530	8910	12720	12721.27	17.94	0	-533	12853	12786	12723	12656	12593	12820	12690	92	3810	500	9410	10	1	18466948	2349	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3312208	N	N	13	N	00	N
82	20241017	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	30	2	0.24	52378200	4117	55.06	12720	12750	12700	16530	8910	12720	12722.42	17.94	0	-817	12853	12786	12723	12656	12593	12820	12690	92	3810	500	9410	10	1	18466948	2355	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.08	N	002810	500	92 억		3312208	N	N	23	N	00	N
83	20241017	140137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	-20	5	-0.16	47325350	3720	49.75	12720	12750	12700	16530	8910	12720	12721.87	17.94	0	-985	12853	12786	12723	12656	12593	12820	12690	92	3810	500	9410	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.08	N	002810	500	92 억		3312208	N	N	23	N	00	N
84	20241017	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	20	2	0.16	44285110	3481	46.56	12720	12750	12700	16530	8910	12720	12721.95	17.94	0	-979	12853	12786	12723	12656	12593	12820	12690	92	3810	500	9410	10	1	18466948	2353	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.08	N	002810	500	92 억		3312208	N	N	23	N	00	N
85	20241017	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	-10	5	-0.08	35564470	2795	37.38	12720	12750	12710	16530	8910	12720	12724.32	17.94	0	-543	12853	12786	12723	12656	12593	12820	12690	92	3810	500	9410	10	1	18466948	2347	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.08	N	002810	500	92 억		3312208	N	N	23	N	00	N
86	20241017	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	-10	5	-0.08	34318510	2697	36.07	12720	12750	12710	16530	8910	12720	12724.70	17.94	0	-503	12853	12786	12723	12656	12593	12820	12690	92	3810	500	9410	10	1	18466948	2347	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.08	N	002810	500	92 억		3312208	N	N	23	N	00	N
87	20241017	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	0	3	0.00	30807860	2421	32.38	12720	12750	12720	16530	8910	12720	12725.26	17.94	0	-576	12853	12786	12723	12656	12593	12820	12690	92	3810	500	9410	10	1	18466948	2349	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.08	N	002810	500	92 억		3312208	N	N	23	N	00	N
88	20241017	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	30	2	0.24	15862380	1247	16.68	12720	12750	12720	16530	8910	12720	12720.43	17.94	0	51	12853	12786	12723	12656	12593	12820	12690	92	3810	500	9410	10	1	18466948	2355	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.08	N	002810	500	92 억		3312208	N	N	23	N	00	N
89	20241016	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	30	2	0.24	95184350	7477	39.74	12670	12790	12660	16490	8890	12690	12730.29	17.95	0	-993	12890	12790	12740	12640	12590	12765	12615	92	3800	500	9390	10	1	18466948	2349	4.69	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.07	N	002810	500	92 억		3314871	N	N	23	N	00	N
90	20241016	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	30	2	0.24	73906730	5805	30.85	12670	12790	12660	16490	8890	12690	12731.56	17.95	0	-307	12890	12790	12740	12640	12590	12765	12615	92	3800	500	9390	10	1	18466948	2349	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.07	N	002810	500	92 억		3314871	N	N	27	N	00	N
91	20241016	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	50	2	0.39	62751350	4929	26.20	12670	12790	12660	16490	8890	12690	12731.05	17.95	0	-472	12890	12790	12740	12640	12590	12765	12615	92	3800	500	9390	10	1	18466948	2353	4.70	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.07	N	002810	500	92 억		3314871	N	N	27	N	00	N
92	20241016	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	40	2	0.32	30238750	2375	12.62	12670	12790	12660	16490	8890	12690	12732.11	17.95	0	-729	12890	12790	12740	12640	12590	12765	12615	92	3800	500	9390	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.07	N	002810	500	92 억		3314871	N	N	27	N	00	N
93	20241016	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	40	2	0.32	28163530	2212	11.76	12670	12790	12660	16490	8890	12690	12732.16	17.95	0	-809	12890	12790	12740	12640	12590	12765	12615	92	3800	500	9390	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.07	N	002810	500	92 억		3314871	N	N	27	N	00	N
94	20241016	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	10	2	0.08	4722430	372	1.98	12670	12790	12660	16490	8890	12690	12694.70	17.95	0	25	12890	12790	12740	12640	12590	12765	12615	92	3800	500	9390	10	1	18466948	2345	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.07	N	002810	500	92 억		3314871	N	N	27	N	00	N
95	20241016	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	50	2	0.39	2625910	207	1.10	12670	12790	12660	16490	8890	12690	12685.56	17.95	0	26	12890	12790	12740	12640	12590	12765	12615	92	3800	500	9390	10	1	18466948	2353	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.07	N	002810	500	92 억		3314871	N	N	27	N	00	N
96	20241016	090138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12790	100	2	0.79	1419520	112	0.60	12670	12790	12670	16490	8890	12690	12674.29	17.95	0	36	12890	12790	12740	12640	12590	12765	12615	92	3800	500	9390	10	1	18466948	2362	4.72	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.07	N	002810	500	92 억		3314871	N	N	27	N	00	N
97	20241015	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-100	5	-0.78	239470950	18814	100.35	12790	12840	12690	16620	8960	12790	12728.34	17.97	0	-1328	12956	12872	12766	12682	12576	12915	12725	92	3830	500	9460	10	1	18466948	2343	4.68	0.46	12	0.10	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.07	N	002810	500	92 억		3317737	N	N	27	N	00	N
98	20241015	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	-70	5	-0.55	218428060	17156	91.51	12790	12840	12690	16620	8960	12790	12731.88	17.97	0	-1268	12956	12872	12766	12682	12576	12915	12725	92	3830	500	9460	10	1	18466948	2349	4.69	0.46	12	0.09	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.07	N	002810	500	92 억		3317737	N	N	81	N	00	N
99	20241015	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	-70	5	-0.55	135655330	10644	56.77	12790	12840	12700	16620	8960	12790	12744.77	17.97	0	-2477	12956	12872	12766	12682	12576	12915	12725	92	3830	500	9460	10	1	18466948	2349	4.69	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.07	N	002810	500	92 억		3317737	N	N	81	N	00	N
100	20241015	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12760	-30	5	-0.23	99570900	7812	41.67	12790	12840	12700	16620	8960	12790	12745.89	17.97	0	-2295	12956	12872	12766	12682	12576	12915	12725	92	3830	500	9460	10	1	18466948	2356	4.71	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.65	12080	20240109	5.63	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.07	N	002810	500	92 억		3317737	N	N	81	N	00	N
101	20241015	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	-60	5	-0.47	63050860	4951	26.41	12790	12840	12700	16620	8960	12790	12734.97	17.97	0	-1436	12956	12872	12766	12682	12576	12915	12725	92	3830	500	9460	10	1	18466948	2351	4.70	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.07	N	002810	500	92 억		3317737	N	N	81	N	00	N
102	20241015	110138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	-40	5	-0.31	39070750	3068	16.36	12790	12840	12700	16620	8960	12790	12734.93	17.97	0	-1116	12956	12872	12766	12682	12576	12915	12725	92	3830	500	9460	10	1	18466948	2355	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.07	N	002810	500	92 억		3317737	N	N	81	N	00	N
103	20241015	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	-60	5	-0.47	12126230	951	5.07	12790	12840	12710	16620	8960	12790	12751.03	17.97	0	-257	12956	12872	12766	12682	12576	12915	12725	92	3830	500	9460	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.07	N	002810	500	92 억		3317737	N	N	81	N	00	N
104	20241015	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12790	0	3	0.00	115110	9	0.05	12790	12790	12790	16620	8960	12790	12790.00	17.97	0	-2	12956	12872	12766	12682	12576	12915	12725	92	3830	500	9460	10	1	18466948	2362	4.72	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.07	N	002810	500	92 억		3317737	N	N	81	N	00	N
105	20241014	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12790	-10	5	-0.08	238096500	18748	196.29	12730	12850	12660	16640	8960	12800	12699.83	18.02	0	-2860	12926	12862	12806	12742	12686	12895	12775	92	3840	500	9470	10	1	18466948	2362	4.72	0.46	12	0.10	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.08	N	002810	500	92 억		3327845	N	N	81	N	00	N
106	20241014	150136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-120	5	-0.94	220124230	17338	181.53	12730	12850	12660	16640	8960	12800	12696.06	18.02	0	-2550	12926	12862	12806	12742	12686	12895	12775	92	3840	500	9470	10	1	18466948	2342	4.68	0.46	12	0.09	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	0.08	N	002810	500	92 억		3327845	N	N	37	N	00	N
107	20241014	140136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-110	5	-0.86	172277830	13565	142.03	12730	12850	12660	16640	8960	12800	12700.17	18.02	0	-1563	12926	12862	12806	12742	12686	12895	12775	92	3840	500	9470	10	1	18466948	2343	4.68	0.46	12	0.07	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3327845	N	N	37	N	00	N
108	20241014	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-110	5	-0.86	138034830	10866	113.77	12730	12850	12660	16640	8960	12800	12703.37	18.02	0	-1391	12926	12862	12806	12742	12686	12895	12775	92	3840	500	9470	10	1	18466948	2343	4.68	0.46	12	0.06	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.08	N	002810	500	92 억		3327845	N	N	37	N	00	N
109	20241014	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-130	5	-1.02	115180030	9064	94.90	12730	12850	12660	16640	8960	12800	12707.42	18.02	0	-1525	12926	12862	12806	12742	12686	12895	12775	92	3840	500	9470	10	1	18466948	2340	4.67	0.46	12	0.05	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	0.08	N	002810	500	92 억		3327845	N	N	37	N	00	N
110	20241014	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-130	5	-1.02	81312770	6392	66.92	12730	12850	12670	16640	8960	12800	12721.02	18.02	0	-1278	12926	12862	12806	12742	12686	12895	12775	92	3840	500	9470	10	1	18466948	2340	4.67	0.46	12	0.03	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	0.08	N	002810	500	92 억		3327845	N	N	37	N	00	N
111	20241014	100136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12800	0	3	0.00	12339180	967	10.12	12730	12850	12720	16640	8960	12800	12760.27	18.02	0	271	12926	12862	12806	12742	12686	12895	12775	92	3840	500	9470	10	1	18466948	2364	4.72	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.08	N	002810	500	92 억		3327845	N	N	37	N	00	N
112	20241014	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12730	-70	5	-0.55	2412160	189	1.98	12730	12850	12730	16640	8960	12800	12762.75	18.02	0	6	12926	12862	12806	12742	12686	12895	12775	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.08	N	002810	500	92 억		3327845	N	N	37	N	00	N
113	20241011	160135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12800	30	2	0.23	122449240	9550	70.82	12780	12870	12750	16600	8940	12770	12822.80	18.01	0	1355	12870	12820	12750	12700	12630	12845	12725	92	3830	500	9440	10	1	18466948	2364	4.72	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.07	N	002810	500	92 억		3326526	N	N	37	N	00	N
114	20241011	150135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	90	2	0.70	113442730	8847	65.61	12780	12870	12750	16600	8940	12770	12822.73	18.01	0	1260	12870	12820	12750	12700	12630	12845	12725	92	3830	500	9440	10	1	18466948	2375	4.74	0.46	12	0.05	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	0.07	N	002810	500	92 억		3326526	N	N	330	N	00	N
115	20241011	140135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	80	2	0.63	109409810	8533	63.28	12780	12870	12750	16600	8940	12770	12821.96	18.01	0	1136	12870	12820	12750	12700	12630	12845	12725	92	3830	500	9440	10	1	18466948	2373	4.74	0.46	12	0.05	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	0.07	N	002810	500	92 억		3326526	N	N	330	N	00	N
116	20241011	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	80	2	0.63	101352740	7906	58.63	12780	12870	12750	16600	8940	12770	12819.72	18.01	0	1027	12870	12820	12750	12700	12630	12845	12725	92	3830	500	9440	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	0.07	N	002810	500	92 억		3326526	N	N	330	N	00	N
117	20241011	120136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	90	2	0.70	80141070	6253	46.37	12780	12870	12750	16600	8940	12770	12816.42	18.01	0	1058	12870	12820	12750	12700	12630	12845	12725	92	3830	500	9440	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	0.07	N	002810	500	92 억		3326526	N	N	330	N	00	N
118	20241011	110136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	90	2	0.70	60681080	4737	35.13	12780	12870	12750	16600	8940	12770	12810.02	18.01	0	309	12870	12820	12750	12700	12630	12845	12725	92	3830	500	9440	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	0.07	N	002810	500	92 억		3326526	N	N	330	N	00	N
119	20241011	100140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12790	20	2	0.16	13302840	1040	7.71	12780	12800	12750	16600	8940	12770	12791.19	18.01	0	77	12870	12820	12750	12700	12630	12845	12725	92	3830	500	9440	10	1	18466948	2362	4.72	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.07	N	002810	500	92 억		3326526	N	N	330	N	00	N
120	20241011	090136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12780	10	2	0.08	268380	21	0.16	12780	12780	12780	16600	8940	12770	12780.00	18.01	0	4	12870	12820	12750	12700	12630	12845	12725	92	3830	500	9440	10	1	18466948	2360	4.71	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.07	N	002810	500	92 억		3326526	N	N	330	N	00	N
121	20241010	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12770	90	2	0.71	171816530	13484	187.25	12710	12800	12680	16480	8880	12680	12742.25	18.01	0	2078	12780	12730	12670	12620	12560	12700	12590	92	3800	500	9380	10	1	18466948	2358	4.71	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.58	12080	20240109	5.71	14950	-14.58	20240306	12080	5.71	20240109	14950	-14.58	20240306	12080	5.71	20240109	0.07	N	002810	500	92 억		3325447	N	N	330	N	00	N
122	20241010	150139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12780	100	2	0.79	134368590	10552	146.54	12710	12800	12680	16480	8880	12680	12733.95	18.01	0	1325	12780	12730	12670	12620	12560	12700	12590	92	3800	500	9380	10	1	18466948	2360	4.71	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.07	N	002810	500	92 억		3325447	N	N	2	N	00	N
123	20241010	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12790	110	2	0.87	111940180	8796	122.15	12710	12800	12680	16480	8880	12680	12726.26	18.01	0	549	12780	12730	12670	12620	12560	12700	12590	92	3800	500	9380	10	1	18466948	2362	4.72	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.07	N	002810	500	92 억		3325447	N	N	2	N	00	N
124	20241010	130137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	20	2	0.16	39552860	3114	43.24	12710	12730	12680	16480	8880	12680	12701.62	18.01	0	360	12780	12730	12670	12620	12560	12700	12590	92	3800	500	9380	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.07	N	002810	500	92 억		3325447	N	N	2	N	00	N
125	20241010	120138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	10	2	0.08	22561410	1777	24.68	12710	12720	12680	16480	8880	12680	12696.35	18.01	0	245	12780	12730	12670	12620	12560	12700	12590	92	3800	500	9380	10	1	18466948	2343	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.07	N	002810	500	92 억		3325447	N	N	2	N	00	N
126	20241010	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	10	2	0.08	18589110	1464	20.33	12710	12720	12680	16480	8880	12680	12697.48	18.01	0	266	12780	12730	12670	12620	12560	12700	12590	92	3800	500	9380	10	1	18466948	2343	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.07	N	002810	500	92 억		3325447	N	N	2	N	00	N
127	20241010	100137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	10	2	0.08	12615280	993	13.79	12710	12720	12680	16480	8880	12680	12704.21	18.01	0	231	12780	12730	12670	12620	12560	12700	12590	92	3800	500	9380	10	1	18466948	2343	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.07	N	002810	500	92 억		3325447	N	N	2	N	00	N
128	20241010	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	30	2	0.24	12710	1	0.01	12710	12710	12710	16480	8880	12680	12710.00	18.01	0	1	12780	12730	12670	12620	12560	12700	12590	92	3800	500	9380	10	1	18466948	2347	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.07	N	002810	500	92 억		3325447	N	N	2	N	00	N
129	20241008	160138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12680	-20	5	-0.16	91251760	7201	74.99	12700	12720	12610	16510	8890	12700	12672.10	18.01	0	1084	12773	12736	12683	12646	12593	12710	12620	92	3810	500	9390	10	1	18466948	2342	4.68	0.46	12	0.04	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	0.06	N	002810	500	92 억		3325145	N	N	2	N	00	N
130	20241008	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-30	5	-0.24	90579740	7148	74.44	12700	12720	12610	16510	8890	12700	12672.04	18.01	0	1091	12773	12736	12683	12646	12593	12710	12620	92	3810	500	9390	10	1	18466948	2340	4.67	0.46	12	0.04	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	0.06	N	002810	500	92 억		3325145	N	N	89	N	00	N
131	20241008	140138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12660	-40	5	-0.31	49461730	3907	40.69	12700	12710	12610	16510	8890	12700	12659.77	18.01	0	1106	12773	12736	12683	12646	12593	12710	12620	92	3810	500	9390	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	0.06	N	002810	500	92 억		3325145	N	N	89	N	00	N
132	20241008	130138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-10	5	-0.08	36082860	2852	29.70	12700	12710	12610	16510	8890	12700	12651.77	18.01	0	715	12773	12736	12683	12646	12593	12710	12620	92	3810	500	9390	10	1	18466948	2343	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.06	N	002810	500	92 억		3325145	N	N	89	N	00	N
133	20241008	120137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-30	5	-0.24	30438530	2407	25.07	12700	12710	12610	16510	8890	12700	12645.84	18.01	0	457	12773	12736	12683	12646	12593	12710	12620	92	3810	500	9390	10	1	18466948	2340	4.67	0.46	12	0.01	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	0.06	N	002810	500	92 억		3325145	N	N	89	N	00	N
134	20241008	110137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	0	3	0.00	28968630	2291	23.86	12700	12710	12610	16510	8890	12700	12644.54	18.01	0	416	12773	12736	12683	12646	12593	12710	12620	92	3810	500	9390	10	1	18466948	2345	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.06	N	002810	500	92 억		3325145	N	N	89	N	00	N
135	20241008	100138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	0	3	0.00	1866580	147	1.53	12700	12710	12650	16510	8890	12700	12697.82	18.01	0	-51	12773	12736	12683	12646	12593	12710	12620	92	3810	500	9390	10	1	18466948	2345	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.06	N	002810	500	92 억		3325145	N	N	89	N	00	N
136	20241008	090137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	-50	5	-0.39	444440	35	0.36	12700	12700	12650	16510	8890	12700	12698.29	18.01	0	-7	12773	12736	12683	12646	12593	12710	12620	92	3810	500	9390	10	1	18466948	2336	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.06	N	002810	500	92 억		3325145	N	N	89	N	00	N
137	20241007	160137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12700	-20	5	-0.16	121713800	9603	18.90	12720	12720	12630	16530	8910	12720	12674.56	18.01	0	-1411	12893	12806	12673	12586	12453	12740	12520	92	3810	500	9410	10	1	18466948	2345	4.68	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.04	N	002810	500	92 억		3326522	N	N	89	N	00	N
138	20241007	150138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12690	-30	5	-0.24	105053330	8291	16.32	12720	12720	12630	16530	8910	12720	12670.77	18.01	0	-1200	12893	12806	12673	12586	12453	12740	12520	92	3810	500	9410	10	1	18466948	2343	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.04	N	002810	500	92 억		3326522	N	N	251	N	00	N
139	20241007	140153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-50	5	-0.39	74895760	5916	11.64	12720	12720	12630	16530	8910	12720	12659.86	18.01	0	-858	12893	12806	12673	12586	12453	12740	12520	92	3810	500	9410	10	1	18466948	2340	4.67	0.46	12	0.03	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	0.04	N	002810	500	92 억		3326522	N	N	251	N	00	N
140	20241007	130136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-80	5	-0.63	65778620	5196	10.23	12720	12720	12630	16530	8910	12720	12659.47	18.01	0	-698	12893	12806	12673	12586	12453	12740	12520	92	3810	500	9410	10	1	18466948	2334	4.66	0.46	12	0.03	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	0.04	N	002810	500	92 억		3326522	N	N	251	N	00	N
141	20241007	120150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-80	5	-0.63	54155550	4277	8.42	12720	12720	12630	16530	8910	12720	12662.04	18.01	0	-520	12893	12806	12673	12586	12453	12740	12520	92	3810	500	9410	10	1	18466948	2334	4.66	0.46	12	0.02	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	0.04	N	002810	500	92 억		3326522	N	N	251	N	00	N
142	20241007	110134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-50	5	-0.39	29484720	2328	4.58	12720	12720	12630	16530	8910	12720	12665.26	18.01	0	-550	12893	12806	12673	12586	12453	12740	12520	92	3810	500	9410	10	1	18466948	2340	4.67	0.46	12	0.01	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	0.04	N	002810	500	92 억		3326522	N	N	251	N	00	N
143	20241007	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12660	-60	5	-0.47	17102920	1349	2.66	12720	12720	12660	16530	8910	12720	12678.22	18.01	0	-344	12893	12806	12673	12586	12453	12740	12520	92	3810	500	9410	10	1	18466948	2338	4.67	0.46	12	0.01	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	0.04	N	002810	500	92 억		3326522	N	N	251	N	00	N
144	20241007	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	-10	5	-0.08	1524220	120	0.24	12720	12720	12700	16530	8910	12720	12701.83	18.01	0	0	12893	12806	12673	12586	12453	12740	12520	92	3810	500	9410	10	1	18466948	2347	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.04	N	002810	500	92 억		3326522	N	N	251	N	00	N
145	20241004	160133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	-110	5	-0.86	640735210	50768	85.42	12760	12760	12540	16670	8990	12830	12620.85	18.04	0	-5687	13076	12952	12766	12642	12456	12860	12550	92	3840	500	9490	10	1	18466948	2349	4.69	0.46	12	0.27	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.04	N	002810	500	92 억		3331438	N	N	251	N	00	N
146	20241004	150133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-190	5	-1.48	614242420	48680	81.91	12760	12760	12540	16670	8990	12830	12617.96	18.04	0	-4963	13076	12952	12766	12642	12456	12860	12550	92	3840	500	9490	10	1	18466948	2334	4.66	0.46	12	0.26	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	0.04	N	002810	500	92 억		3331438	N	N	12	N	00	N
147	20241004	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12550	-280	5	-2.18	378341650	29954	50.40	12760	12760	12550	16670	8990	12830	12630.76	18.04	0	-3820	13076	12952	12766	12642	12456	12860	12550	92	3840	500	9490	10	1	18466948	2318	4.63	0.45	12	0.16	2711.00	27780.00	14950	20240306	-16.05	12080	20240109	3.89	14950	-16.05	20240306	12080	3.89	20240109	14950	-16.05	20240306	12080	3.89	20240109	0.04	N	002810	500	92 억		3331438	N	N	12	N	00	N
148	20241004	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12580	-250	5	-1.95	265595880	20994	35.32	12760	12760	12580	16670	8990	12830	12651.04	18.04	0	-3131	13076	12952	12766	12642	12456	12860	12550	92	3840	500	9490	10	1	18466948	2323	4.64	0.45	12	0.11	2711.00	27780.00	14950	20240306	-15.85	12080	20240109	4.14	14950	-15.85	20240306	12080	4.14	20240109	14950	-15.85	20240306	12080	4.14	20240109	0.04	N	002810	500	92 억		3331438	N	N	12	N	00	N
149	20241004	120134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12620	-210	5	-1.64	199892410	15785	26.56	12760	12760	12620	16670	8990	12830	12663.44	18.04	0	-2363	13076	12952	12766	12642	12456	12860	12550	92	3840	500	9490	10	1	18466948	2331	4.66	0.45	12	0.09	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	0.04	N	002810	500	92 억		3331438	N	N	12	N	00	N
150	20241004	110133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	-180	5	-1.40	138979570	10965	18.45	12760	12760	12630	16670	8990	12830	12674.84	18.04	0	-2215	13076	12952	12766	12642	12456	12860	12550	92	3840	500	9490	10	1	18466948	2336	4.67	0.46	12	0.06	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.04	N	002810	500	92 억		3331438	N	N	12	N	00	N
151	20241004	100133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12670	-160	5	-1.25	88754100	6996	11.77	12760	12760	12630	16670	8990	12830	12686.41	18.04	0	-1995	13076	12952	12766	12642	12456	12860	12550	92	3840	500	9490	10	1	18466948	2340	4.67	0.46	12	0.04	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	0.04	N	002810	500	92 억		3331438	N	N	12	N	00	N
152	20241004	090132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	-90	5	-0.70	21817910	1716	2.89	12760	12760	12630	16670	8990	12830	12714.40	18.04	0	-1278	13076	12952	12766	12642	12456	12860	12550	92	3840	500	9490	10	1	18466948	2353	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.04	N	002810	500	92 억		3331438	N	N	12	N	00	N
153	20241002	160132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12830	-60	5	-0.47	754556170	59432	940.38	12890	12890	12580	16750	9030	12890	12696.13	18.03	0	3826	12976	12932	12886	12842	12796	12955	12865	92	3860	500	9530	10	1	18466948	2369	4.73	0.46	12	0.32	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		3328768	N	N	12	N	00	N
154	20241002	150134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12580	-310	5	-2.40	741580440	58412	924.24	12890	12890	12580	16750	9030	12890	12695.69	18.03	0	4152	12976	12932	12886	12842	12796	12955	12865	92	3860	500	9530	10	1	18466948	2323	4.64	0.45	12	0.32	2711.00	27780.00	14950	20240306	-15.85	12080	20240109	4.14	14950	-15.85	20240306	12080	4.14	20240109	14950	-15.85	20240306	12080	4.14	20240109	0.03	N	002810	500	92 억		3328768	N	N	72	N	00	N
155	20241002	140133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12640	-250	5	-1.94	504478850	39615	626.82	12890	12890	12610	16750	9030	12890	12734.54	18.03	0	-2428	12976	12932	12886	12842	12796	12955	12865	92	3860	500	9530	10	1	18466948	2334	4.66	0.46	12	0.21	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		3328768	N	N	72	N	00	N
156	20241002	130133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12720	-170	5	-1.32	295572310	23155	366.38	12890	12890	12720	16750	9030	12890	12764.95	18.03	0	-2537	12976	12932	12886	12842	12796	12955	12865	92	3860	500	9530	10	1	18466948	2349	4.69	0.46	12	0.13	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.03	N	002810	500	92 억		3328768	N	N	72	N	00	N
157	20241002	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12740	-150	5	-1.16	145637770	11402	180.41	12890	12890	12740	16750	9030	12890	12773.00	18.03	0	-2439	12976	12932	12886	12842	12796	12955	12865	92	3860	500	9530	10	1	18466948	2353	4.70	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.03	N	002810	500	92 억		3328768	N	N	72	N	00	N
158	20241002	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12760	-130	5	-1.01	78486350	6142	97.18	12890	12890	12750	16750	9030	12890	12778.63	18.03	0	-808	12976	12932	12886	12842	12796	12955	12865	92	3860	500	9530	10	1	18466948	2356	4.71	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.65	12080	20240109	5.63	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.03	N	002810	500	92 억		3328768	N	N	72	N	00	N
159	20241002	100132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12790	-100	5	-0.78	57246980	4484	70.95	12890	12890	12750	16750	9030	12890	12766.94	18.03	0	-316	12976	12932	12886	12842	12796	12955	12865	92	3860	500	9530	10	1	18466948	2362	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.03	N	002810	500	92 억		3328768	N	N	72	N	00	N
160	20241002	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12840	-50	5	-0.39	424910	33	0.52	12890	12890	12830	16750	9030	12890	12876.06	18.03	0	-9	12976	12932	12886	12842	12796	12955	12865	92	3860	500	9530	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		3328768	N	N	72	N	00	N