KissMeData/026960/price/prices-20231101.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	20231130	160409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18330	60	2	0.33	650555560	35596	93.59	18330	18330	18120	23750	12790	18270	18275.85	3.63	0	7630	18470	18370	18230	18130	17990	18420	18180	499	5480	500	13880	10	1	99700000	18275	10.88	1.18	12	0.04	1684.00	15507.00	21900	20221130	-16.30	16070	20231006	14.06	21600	-15.14	20230523	16070	14.06	20231006	21900	-16.30	20221130	16070	14.06	20231006	0.37	N	026960	500	498 억		3618144	N	N	20	N	00	N
3	20231130	150409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	10	2	0.05	350115840	19193	50.46	18330	18330	18120	23750	12790	18270	18241.85	3.63	0	-168	18470	18370	18230	18130	17990	18420	18180	499	5480	500	13880	10	1	99700000	18225	10.86	1.18	12	0.02	1684.00	15507.00	21900	20221130	-16.53	16070	20231006	13.75	21600	-15.37	20230523	16070	13.75	20231006	21900	-16.53	20221130	16070	13.75	20231006	0.37	N	026960	500	498 억		3618144	N	N	0	N	00	N
4	20231130	140407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	-10	5	-0.05	271938430	14914	39.21	18330	18330	18120	23750	12790	18270	18233.77	3.63	0	-489	18470	18370	18230	18130	17990	18420	18180	499	5480	500	13880	10	1	99700000	18205	10.84	1.18	12	0.01	1684.00	15507.00	21900	20221130	-16.62	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	21900	-16.62	20221130	16070	13.63	20231006	0.37	N	026960	500	498 억		3618144	N	N	0	N	00	N
5	20231130	130406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	-30	5	-0.16	227564190	12481	32.82	18330	18330	18120	23750	12790	18270	18232.85	3.63	0	-300	18470	18370	18230	18130	17990	18420	18180	499	5480	500	13880	10	1	99700000	18185	10.83	1.18	12	0.01	1684.00	15507.00	21900	20221130	-16.71	16070	20231006	13.50	21600	-15.56	20230523	16070	13.50	20231006	21900	-16.71	20221130	16070	13.50	20231006	0.37	N	026960	500	498 억		3618144	N	N	0	N	00	N
6	20231130	120414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	-30	5	-0.16	196866700	10797	28.39	18330	18330	18120	23750	12790	18270	18233.46	3.63	0	-411	18470	18370	18230	18130	17990	18420	18180	499	5480	500	13880	10	1	99700000	18185	10.83	1.18	12	0.01	1684.00	15507.00	21900	20221130	-16.71	16070	20231006	13.50	21600	-15.56	20230523	16070	13.50	20231006	21900	-16.71	20221130	16070	13.50	20231006	0.37	N	026960	500	498 억		3618144	N	N	0	N	00	N
7	20231130	110410	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	-50	5	-0.27	141026520	7737	20.34	18330	18330	18120	23750	12790	18270	18227.55	3.63	0	-618	18470	18370	18230	18130	17990	18420	18180	499	5480	500	13880	10	1	99700000	18165	10.82	1.17	12	0.01	1684.00	15507.00	21900	20221130	-16.80	16070	20231006	13.38	21600	-15.65	20230523	16070	13.38	20231006	21900	-16.80	20221130	16070	13.38	20231006	0.37	N	026960	500	498 억		3618144	N	N	0	N	00	N
8	20231130	100405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-20	5	-0.11	102293790	5613	14.76	18330	18330	18120	23750	12790	18270	18224.44	3.63	0	-509	18470	18370	18230	18130	17990	18420	18180	499	5480	500	13880	10	1	99700000	18195	10.84	1.18	12	0.01	1684.00	15507.00	21900	20221130	-16.67	16070	20231006	13.57	21600	-15.51	20230523	16070	13.57	20231006	21900	-16.67	20221130	16070	13.57	20231006	0.37	N	026960	500	498 억		3618144	N	N	0	N	00	N
9	20231130	090408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	-50	5	-0.27	24833510	1356	3.57	18330	18330	18210	23750	12790	18270	18313.80	3.63	0	-349	18470	18370	18230	18130	17990	18420	18180	499	5480	500	13880	10	1	99700000	18165	10.82	1.17	12	0.00	1684.00	15507.00	21900	20221130	-16.80	16070	20231006	13.38	21600	-15.65	20230523	16070	13.38	20231006	21900	-16.80	20221130	16070	13.38	20231006	0.37	N	026960	500	498 억		3618144	N	N	0	N	00	N
10	20231129	160406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	10	2	0.05	691885240	38028	105.33	18090	18330	18090	23700	12790	18260	18193.50	3.62	0	7045	18420	18340	18240	18160	18060	18380	18200	499	5440	500	13870	10	1	99700000	18215	10.85	1.18	12	0.04	1684.00	15507.00	22100	20221125	-17.33	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	21900	-16.58	20221130	16070	13.69	20231006	0.36	N	026960	500	498 억		3612209	N	N	0	N	00	N
11	20231129	150408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-110	5	-0.60	625040280	34364	95.18	18090	18330	18090	23700	12790	18260	18188.81	3.62	0	5875	18420	18340	18240	18160	18060	18380	18200	499	5440	500	13870	10	1	99700000	18096	10.78	1.17	12	0.03	1684.00	15507.00	22100	20221125	-17.87	16070	20231006	12.94	21600	-15.97	20230523	16070	12.94	20231006	21900	-17.12	20221130	16070	12.94	20231006	0.36	N	026960	500	498 억		3612209	N	N	0	N	00	N
12	20231129	140407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18170	-90	5	-0.49	557836200	30662	84.93	18090	18330	18090	23700	12790	18260	18193.08	3.62	0	5226	18420	18340	18240	18160	18060	18380	18200	499	5440	500	13870	10	1	99700000	18115	10.79	1.17	12	0.03	1684.00	15507.00	22100	20221125	-17.78	16070	20231006	13.07	21600	-15.88	20230523	16070	13.07	20231006	21900	-17.03	20221130	16070	13.07	20231006	0.36	N	026960	500	498 억		3612209	N	N	0	N	00	N
13	20231129	130409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	0	3	0.00	451030850	24798	68.68	18090	18330	18090	23700	12790	18260	18188.19	3.62	0	4930	18420	18340	18240	18160	18060	18380	18200	499	5440	500	13870	10	1	99700000	18205	10.84	1.18	12	0.02	1684.00	15507.00	22100	20221125	-17.38	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	21900	-16.62	20221130	16070	13.63	20231006	0.36	N	026960	500	498 억		3612209	N	N	0	N	00	N
14	20231129	120409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	30	2	0.16	391221570	21524	59.62	18090	18330	18090	23700	12790	18260	18176.06	3.62	0	4215	18420	18340	18240	18160	18060	18380	18200	499	5440	500	13870	10	1	99700000	18235	10.86	1.18	12	0.02	1684.00	15507.00	22100	20221125	-17.24	16070	20231006	13.81	21600	-15.32	20230523	16070	13.81	20231006	21900	-16.48	20221130	16070	13.81	20231006	0.36	N	026960	500	498 억		3612209	N	N	0	N	00	N
15	20231129	110408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	-50	5	-0.27	276068150	15219	42.15	18090	18260	18090	23700	12790	18260	18139.70	3.62	0	2915	18420	18340	18240	18160	18060	18380	18200	499	5440	500	13870	10	1	99700000	18155	10.81	1.17	12	0.02	1684.00	15507.00	22100	20221125	-17.60	16070	20231006	13.32	21600	-15.69	20230523	16070	13.32	20231006	21900	-16.85	20221130	16070	13.32	20231006	0.36	N	026960	500	498 억		3612209	N	N	0	N	00	N
16	20231129	100405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	-140	5	-0.77	185645170	10250	28.39	18090	18190	18090	23700	12790	18260	18111.72	3.62	0	846	18420	18340	18240	18160	18060	18380	18200	499	5440	500	13870	10	1	99700000	18066	10.76	1.17	12	0.01	1684.00	15507.00	22100	20221125	-18.01	16070	20231006	12.76	21600	-16.11	20230523	16070	12.76	20231006	21900	-17.26	20221130	16070	12.76	20231006	0.36	N	026960	500	498 억		3612209	N	N	0	N	00	N
17	20231129	090404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	-120	5	-0.66	19524130	1078	2.99	18090	18190	18090	23700	12790	18260	18111.44	3.62	0	430	18420	18340	18240	18160	18060	18380	18200	499	5440	500	13870	10	1	99700000	18086	10.77	1.17	12	0.00	1684.00	15507.00	22100	20221125	-17.92	16070	20231006	12.88	21600	-16.02	20230523	16070	12.88	20231006	21900	-17.17	20221130	16070	12.88	20231006	0.36	N	026960	500	498 억		3612209	N	N	0	N	00	N
18	20231128	160407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	-30	5	-0.16	656638070	36058	93.01	18140	18320	18140	23750	12810	18290	18210.42	3.64	0	1408	18470	18380	18240	18150	18010	18425	18195	499	5460	500	13900	10	1	99700000	18205	10.84	1.18	12	0.04	1684.00	15507.00	22100	20221125	-17.38	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	21900	-16.62	20221130	16070	13.63	20231006	0.36	N	026960	500	498 억		3633571	N	N	0	N	00	N
19	20231128	150343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	-50	5	-0.27	581254080	31928	82.35	18140	18320	18140	23750	12810	18290	18205.15	3.64	0	239	18470	18380	18240	18150	18010	18425	18195	499	5460	500	13900	10	1	99700000	18185	10.83	1.18	12	0.03	1684.00	15507.00	22100	20221125	-17.47	16070	20231006	13.50	21600	-15.56	20230523	16070	13.50	20231006	21900	-16.71	20221130	16070	13.50	20231006	0.36	N	026960	500	498 억		3633571	N	N	0	N	00	N
20	20231128	140405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18230	-60	5	-0.33	504492910	27718	71.50	18140	18320	18140	23750	12810	18290	18200.91	3.64	0	-420	18470	18380	18240	18150	18010	18425	18195	499	5460	500	13900	10	1	99700000	18175	10.83	1.18	12	0.03	1684.00	15507.00	22100	20221125	-17.51	16070	20231006	13.44	21600	-15.60	20230523	16070	13.44	20231006	21900	-16.76	20221130	16070	13.44	20231006	0.36	N	026960	500	498 억		3633571	N	N	0	N	00	N
21	20231128	130404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	-90	5	-0.49	454843570	24992	64.46	18140	18320	18140	23750	12810	18290	18199.57	3.64	0	-156	18470	18380	18240	18150	18010	18425	18195	499	5460	500	13900	10	1	99700000	18145	10.81	1.17	12	0.03	1684.00	15507.00	22100	20221125	-17.65	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21900	-16.89	20221130	16070	13.25	20231006	0.36	N	026960	500	498 억		3633571	N	N	0	N	00	N
22	20231128	120404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	-90	5	-0.49	378658550	20804	53.66	18140	18320	18140	23750	12810	18290	18201.24	3.64	0	-226	18470	18380	18240	18150	18010	18425	18195	499	5460	500	13900	10	1	99700000	18145	10.81	1.17	12	0.02	1684.00	15507.00	22100	20221125	-17.65	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21900	-16.89	20221130	16070	13.25	20231006	0.36	N	026960	500	498 억		3633571	N	N	0	N	00	N
23	20231128	110404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	-50	5	-0.27	322748210	17738	45.75	18140	18320	18140	23750	12810	18290	18195.30	3.64	0	123	18470	18380	18240	18150	18010	18425	18195	499	5460	500	13900	10	1	99700000	18185	10.83	1.18	12	0.02	1684.00	15507.00	22100	20221125	-17.47	16070	20231006	13.50	21600	-15.56	20230523	16070	13.50	20231006	21900	-16.71	20221130	16070	13.50	20231006	0.36	N	026960	500	498 억		3633571	N	N	0	N	00	N
24	20231128	100405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	-50	5	-0.27	232006150	12752	32.89	18140	18320	18140	23750	12810	18290	18193.71	3.64	0	1432	18470	18380	18240	18150	18010	18425	18195	499	5460	500	13900	10	1	99700000	18185	10.83	1.18	12	0.01	1684.00	15507.00	22100	20221125	-17.47	16070	20231006	13.50	21600	-15.56	20230523	16070	13.50	20231006	21900	-16.71	20221130	16070	13.50	20231006	0.36	N	026960	500	498 억		3633571	N	N	0	N	00	N
25	20231128	090403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	20	2	0.11	140228880	7725	19.93	18140	18320	18140	23750	12810	18290	18152.61	3.64	0	1762	18470	18380	18240	18150	18010	18425	18195	499	5460	500	13900	10	1	99700000	18255	10.87	1.18	12	0.01	1684.00	15507.00	22100	20221125	-17.15	16070	20231006	13.94	21600	-15.23	20230523	16070	13.94	20231006	21900	-16.39	20221130	16070	13.94	20231006	0.36	N	026960	500	498 억		3633571	N	N	0	N	00	N
26	20231127	160404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	110	2	0.61	706462120	38753	135.77	18200	18330	18100	23600	12730	18180	18229.75	3.63	3984	11248	18353	18266	18163	18076	17973	18310	18120	499	5420	500	13810	10	1	99700000	18235	10.86	1.18	12	0.04	1684.00	15507.00	22100	20221125	-17.24	16070	20231006	13.81	21600	-15.32	20230523	16070	13.81	20231006	21900	-16.48	20221130	16070	13.81	20231006	0.36	N	026960	500	498 억		3621010	N	N	0	N	00	N
27	20231127	150403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18230	50	2	0.28	610847610	33522	117.44	18200	18330	18100	23600	12730	18180	18222.29	3.63	3984	9781	18353	18266	18163	18076	17973	18310	18120	499	5420	500	13810	10	1	99700000	18175	10.83	1.18	12	0.03	1684.00	15507.00	22100	20221125	-17.51	16070	20231006	13.44	21600	-15.60	20230523	16070	13.44	20231006	21900	-16.76	20221130	16070	13.44	20231006	0.36	N	026960	500	498 억		3621010	N	N	0	N	00	N
28	20231127	140406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18190	10	2	0.06	547617260	30050	105.28	18200	18330	18100	23600	12730	18180	18223.54	3.63	3984	8861	18353	18266	18163	18076	17973	18310	18120	499	5420	500	13810	10	1	99700000	18135	10.80	1.17	12	0.03	1684.00	15507.00	22100	20221125	-17.69	16070	20231006	13.19	21600	-15.79	20230523	16070	13.19	20231006	21900	-16.94	20221130	16070	13.19	20231006	0.36	N	026960	500	498 억		3621010	N	N	0	N	00	N
29	20231127	130405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18160	-20	5	-0.11	472020490	25896	90.73	18200	18330	18100	23600	12730	18180	18227.54	3.63	3984	8285	18353	18266	18163	18076	17973	18310	18120	499	5420	500	13810	10	1	99700000	18106	10.78	1.17	12	0.03	1684.00	15507.00	22100	20221125	-17.83	16070	20231006	13.01	21600	-15.93	20230523	16070	13.01	20231006	21900	-17.08	20221130	16070	13.01	20231006	0.36	N	026960	500	498 억		3621010	N	N	0	N	00	N
30	20231127	120405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	40	2	0.22	436327180	23934	83.85	18200	18330	18100	23600	12730	18180	18230.43	3.63	3984	7973	18353	18266	18163	18076	17973	18310	18120	499	5420	500	13810	10	1	99700000	18165	10.82	1.17	12	0.02	1684.00	15507.00	22100	20221125	-17.56	16070	20231006	13.38	21600	-15.65	20230523	16070	13.38	20231006	21900	-16.80	20221130	16070	13.38	20231006	0.36	N	026960	500	498 억		3621010	N	N	0	N	00	N
31	20231127	110400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	80	2	0.44	368735680	20226	70.86	18200	18330	18100	23600	12730	18180	18230.78	3.63	3984	7330	18353	18266	18163	18076	17973	18310	18120	499	5420	500	13810	10	1	99700000	18205	10.84	1.18	12	0.02	1684.00	15507.00	22100	20221125	-17.38	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	21900	-16.62	20221130	16070	13.63	20231006	0.36	N	026960	500	498 억		3621010	N	N	0	N	00	N
32	20231127	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18190	10	2	0.06	114476470	6299	22.07	18200	18200	18100	23600	12730	18180	18173.75	3.63	3984	1541	18353	18266	18163	18076	17973	18310	18120	499	5420	500	13810	10	1	99700000	18135	10.80	1.17	12	0.01	1684.00	15507.00	22100	20221125	-17.69	16070	20231006	13.19	21600	-15.79	20230523	16070	13.19	20231006	21900	-16.94	20221130	16070	13.19	20231006	0.36	N	026960	500	498 억		3621010	N	N	0	N	00	N
33	20231127	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	20	2	0.11	11314750	622	2.18	18200	18200	18100	23600	12730	18180	18190.92	3.63	3984	91	18353	18266	18163	18076	17973	18310	18120	499	5420	500	13810	10	1	99700000	18145	10.81	1.17	12	0.00	1684.00	15507.00	22100	20221125	-17.65	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21900	-16.89	20221130	16070	13.25	20231006	0.36	N	026960	500	498 억		3621010	N	N	0	N	00	N
34	20231124	160356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18180	10	2	0.06	516653740	28511	75.69	18170	18250	18060	23600	12720	18170	18121.19	3.62	-96	3429	18276	18222	18126	18072	17976	18250	18100	499	5430	500	13800	10	1	99700000	18125	10.80	1.17	12	0.03	1684.00	15507.00	22100	20221125	-17.74	16070	20231006	13.13	21600	-15.83	20230523	16070	13.13	20231006	22100	-17.74	20221125	16070	13.13	20231006	0.36	N	026960	500	498 억		3610636	N	N	0	N	00	N
35	20231124	150402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-80	5	-0.44	439897950	24284	64.47	18170	18250	18060	23600	12720	18170	18114.72	3.62	-96	2837	18276	18222	18126	18072	17976	18250	18100	499	5430	500	13800	10	1	99700000	18036	10.74	1.17	12	0.02	1684.00	15507.00	22100	20221125	-18.14	16070	20231006	12.57	21600	-16.25	20230523	16070	12.57	20231006	22100	-18.14	20221125	16070	12.57	20231006	0.36	N	026960	500	498 억		3610636	N	N	0	N	00	N
36	20231124	140402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	-60	5	-0.33	298201340	16453	43.68	18170	18250	18060	23600	12720	18170	18124.44	3.62	-96	76	18276	18222	18126	18072	17976	18250	18100	499	5430	500	13800	10	1	99700000	18056	10.75	1.17	12	0.02	1684.00	15507.00	22100	20221125	-18.05	16070	20231006	12.69	21600	-16.16	20230523	16070	12.69	20231006	22100	-18.05	20221125	16070	12.69	20231006	0.36	N	026960	500	498 억		3610636	N	N	0	N	00	N
37	20231124	130400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	-50	5	-0.28	224250880	12375	32.85	18170	18250	18060	23600	12720	18170	18121.28	3.62	-96	-667	18276	18222	18126	18072	17976	18250	18100	499	5430	500	13800	10	1	99700000	18066	10.76	1.17	12	0.01	1684.00	15507.00	22100	20221125	-18.01	16070	20231006	12.76	21600	-16.11	20230523	16070	12.76	20231006	22100	-18.01	20221125	16070	12.76	20231006	0.36	N	026960	500	498 억		3610636	N	N	0	N	00	N
38	20231124	120403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	-30	5	-0.17	181489680	10017	26.59	18170	18250	18060	23600	12720	18170	18118.17	3.62	-96	-706	18276	18222	18126	18072	17976	18250	18100	499	5430	500	13800	10	1	99700000	18086	10.77	1.17	12	0.01	1684.00	15507.00	22100	20221125	-17.92	16070	20231006	12.88	21600	-16.02	20230523	16070	12.88	20231006	22100	-17.92	20221125	16070	12.88	20231006	0.36	N	026960	500	498 억		3610636	N	N	0	N	00	N
39	20231124	110401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18060	-110	5	-0.61	136340390	7525	19.98	18170	18250	18060	23600	12720	18170	18118.32	3.62	-96	-889	18276	18222	18126	18072	17976	18250	18100	499	5430	500	13800	10	1	99700000	18006	10.72	1.16	12	0.01	1684.00	15507.00	22100	20221125	-18.28	16070	20231006	12.38	21600	-16.39	20230523	16070	12.38	20231006	22100	-18.28	20221125	16070	12.38	20231006	0.36	N	026960	500	498 억		3610636	N	N	0	N	00	N
40	20231124	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-20	5	-0.11	43403530	2388	6.34	18170	18250	18100	23600	12720	18170	18175.68	3.62	-96	-240	18276	18222	18126	18072	17976	18250	18100	499	5430	500	13800	10	1	99700000	18096	10.78	1.17	12	0.00	1684.00	15507.00	22100	20221125	-17.87	16070	20231006	12.94	21600	-15.97	20230523	16070	12.94	20231006	22100	-17.87	20221125	16070	12.94	20231006	0.36	N	026960	500	498 억		3610636	N	N	0	N	00	N
41	20231124	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	-40	5	-0.22	5395110	297	0.79	18170	18250	18110	23600	12720	18170	18165.35	3.62	-96	-91	18276	18222	18126	18072	17976	18250	18100	499	5430	500	13800	10	1	99700000	18076	10.77	1.17	12	0.00	1684.00	15507.00	22100	20221125	-17.96	16070	20231006	12.82	21600	-16.06	20230523	16070	12.82	20231006	22100	-17.96	20221125	16070	12.82	20231006	0.36	N	026960	500	498 억		3610636	N	N	0	N	00	N
42	20231123	160355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18170	20	2	0.11	679229570	37547	105.77	18060	18180	18030	23550	12710	18150	18090.02	3.62	0	-4179	18536	18342	18176	17982	17816	18260	17900	499	5400	500	13790	10	1	99700000	18115	10.79	1.17	12	0.04	1684.00	15507.00	22100	20221125	-17.78	16070	20231006	13.07	21600	-15.88	20230523	16070	13.07	20231006	22100	-17.78	20221125	16070	13.07	20231006	0.36	N	026960	500	498 억		3606069	N	N	15	N	00	N
43	20231123	150408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	-40	5	-0.22	576318030	31878	89.80	18060	18150	18030	23550	12710	18150	18078.86	3.62	0	-4407	18536	18342	18176	17982	17816	18260	17900	499	5400	500	13790	10	1	99700000	18056	10.75	1.17	12	0.03	1684.00	15507.00	22100	20221125	-18.05	16070	20231006	12.69	21600	-16.16	20230523	16070	12.69	20231006	22100	-18.05	20221125	16070	12.69	20231006	0.36	N	026960	500	498 억		3606069	N	N	15	N	00	N
44	20231123	140402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18050	-100	5	-0.55	499149030	27615	77.79	18060	18150	18030	23550	12710	18150	18075.29	3.62	0	-4791	18536	18342	18176	17982	17816	18260	17900	499	5400	500	13790	10	1	99700000	17996	10.72	1.16	12	0.03	1684.00	15507.00	22100	20221125	-18.33	16070	20231006	12.32	21600	-16.44	20230523	16070	12.32	20231006	22100	-18.33	20221125	16070	12.32	20231006	0.36	N	026960	500	498 억		3606069	N	N	15	N	00	N
45	20231123	130405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18050	-100	5	-0.55	401201880	22186	62.50	18060	18150	18050	23550	12710	18150	18083.56	3.62	0	-3451	18536	18342	18176	17982	17816	18260	17900	499	5400	500	13790	10	1	99700000	17996	10.72	1.16	12	0.02	1684.00	15507.00	22100	20221125	-18.33	16070	20231006	12.32	21600	-16.44	20230523	16070	12.32	20231006	22100	-18.33	20221125	16070	12.32	20231006	0.36	N	026960	500	498 억		3606069	N	N	15	N	00	N
46	20231123	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	-80	5	-0.44	312282480	17264	48.63	18060	18150	18060	23550	12710	18150	18088.65	3.62	0	-2713	18536	18342	18176	17982	17816	18260	17900	499	5400	500	13790	10	1	99700000	18016	10.73	1.17	12	0.02	1684.00	15507.00	22100	20221125	-18.24	16070	20231006	12.45	21600	-16.34	20230523	16070	12.45	20231006	22100	-18.24	20221125	16070	12.45	20231006	0.36	N	026960	500	498 억		3606069	N	N	15	N	00	N
47	20231123	110407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-60	5	-0.33	213587310	11804	33.25	18060	18150	18060	23550	12710	18150	18094.49	3.62	0	-1737	18536	18342	18176	17982	17816	18260	17900	499	5400	500	13790	10	1	99700000	18036	10.74	1.17	12	0.01	1684.00	15507.00	22100	20221125	-18.14	16070	20231006	12.57	21600	-16.25	20230523	16070	12.57	20231006	22100	-18.14	20221125	16070	12.57	20231006	0.36	N	026960	500	498 억		3606069	N	N	15	N	00	N
48	20231123	100401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18080	-70	5	-0.39	116287080	6423	18.09	18060	18150	18060	23550	12710	18150	18104.79	3.62	0	-512	18536	18342	18176	17982	17816	18260	17900	499	5400	500	13790	10	1	99700000	18026	10.74	1.17	12	0.01	1684.00	15507.00	22100	20221125	-18.19	16070	20231006	12.51	21600	-16.30	20230523	16070	12.51	20231006	22100	-18.19	20221125	16070	12.51	20231006	0.36	N	026960	500	498 억		3606069	N	N	15	N	00	N
49	20231123	090357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-60	5	-0.33	18008200	996	2.81	18060	18150	18060	23550	12710	18150	18080.52	3.62	0	207	18536	18342	18176	17982	17816	18260	17900	499	5400	500	13790	10	1	99700000	18036	10.74	1.17	12	0.00	1684.00	15507.00	22100	20221125	-18.14	16070	20231006	12.57	21600	-16.25	20230523	16070	12.57	20231006	22100	-18.14	20221125	16070	12.57	20231006	0.36	N	026960	500	498 억		3606069	N	N	15	N	00	N
50	20231122	160348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-120	5	-0.66	643600300	35500	73.22	18370	18370	18010	23750	12790	18270	18129.59	3.62	0	216	18443	18356	18263	18176	18083	18400	18220	499	5480	500	13880	10	1	99700000	18096	10.78	1.17	12	0.04	1684.00	15507.00	22200	20221118	-18.24	16070	20231006	12.94	21600	-15.97	20230523	16070	12.94	20231006	22100	-17.87	20221125	16070	12.94	20231006	0.36	N	026960	500	498 억		3606427	N	N	15	N	00	N
51	20231122	150356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	-60	5	-0.33	587592220	32417	66.86	18370	18370	18010	23750	12790	18270	18126.05	3.62	0	816	18443	18356	18263	18176	18083	18400	18220	499	5480	500	13880	10	1	99700000	18155	10.81	1.17	12	0.03	1684.00	15507.00	22200	20221118	-17.97	16070	20231006	13.32	21600	-15.69	20230523	16070	13.32	20231006	22100	-17.60	20221125	16070	13.32	20231006	0.36	N	026960	500	498 억		3606427	N	N	11	N	00	N
52	20231122	140349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	-50	5	-0.27	533908030	29469	60.78	18370	18370	18010	23750	12790	18270	18117.62	3.62	0	974	18443	18356	18263	18176	18083	18400	18220	499	5480	500	13880	10	1	99700000	18165	10.82	1.17	12	0.03	1684.00	15507.00	22200	20221118	-17.93	16070	20231006	13.38	21600	-15.65	20230523	16070	13.38	20231006	22100	-17.56	20221125	16070	13.38	20231006	0.36	N	026960	500	498 억		3606427	N	N	11	N	00	N
53	20231122	130403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-180	5	-0.99	426792120	23568	48.61	18370	18370	18010	23750	12790	18270	18108.97	3.62	0	-1797	18443	18356	18263	18176	18083	18400	18220	499	5480	500	13880	10	1	99700000	18036	10.74	1.17	12	0.02	1684.00	15507.00	22200	20221118	-18.51	16070	20231006	12.57	21600	-16.25	20230523	16070	12.57	20231006	22100	-18.14	20221125	16070	12.57	20231006	0.36	N	026960	500	498 억		3606427	N	N	11	N	00	N
54	20231122	120404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	-200	5	-1.09	363214610	20053	41.36	18370	18370	18010	23750	12790	18270	18112.73	3.62	0	-1505	18443	18356	18263	18176	18083	18400	18220	499	5480	500	13880	10	1	99700000	18016	10.73	1.17	12	0.02	1684.00	15507.00	22200	20221118	-18.60	16070	20231006	12.45	21600	-16.34	20230523	16070	12.45	20231006	22100	-18.24	20221125	16070	12.45	20231006	0.36	N	026960	500	498 억		3606427	N	N	11	N	00	N
55	20231122	110418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	-240	5	-1.31	303591580	16752	34.55	18370	18370	18010	23750	12790	18270	18122.71	3.62	0	-1458	18443	18356	18263	18176	18083	18400	18220	499	5480	500	13880	10	1	99700000	17976	10.71	1.16	12	0.02	1684.00	15507.00	22200	20221118	-18.78	16070	20231006	12.20	21600	-16.53	20230523	16070	12.20	20231006	22100	-18.42	20221125	16070	12.20	20231006	0.36	N	026960	500	498 억		3606427	N	N	11	N	00	N
56	20231122	100409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	-160	5	-0.88	148115980	8143	16.79	18370	18370	18110	23750	12790	18270	18189.36	3.62	0	-1767	18443	18356	18263	18176	18083	18400	18220	499	5480	500	13880	10	1	99700000	18056	10.75	1.17	12	0.01	1684.00	15507.00	22200	20221118	-18.42	16070	20231006	12.69	21600	-16.16	20230523	16070	12.69	20231006	22100	-18.05	20221125	16070	12.69	20231006	0.36	N	026960	500	498 억		3606427	N	N	11	N	00	N
57	20231122	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	-30	5	-0.16	24683300	1346	2.78	18370	18370	18240	23750	12790	18270	18338.26	3.62	0	-502	18443	18356	18263	18176	18083	18400	18220	499	5480	500	13880	10	1	99700000	18185	10.83	1.18	12	0.00	1684.00	15507.00	22200	20221118	-17.84	16070	20231006	13.50	21600	-15.56	20230523	16070	13.50	20231006	22100	-17.47	20221125	16070	13.50	20231006	0.36	N	026960	500	498 억		3606427	N	N	11	N	00	N
58	20231121	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	10	2	0.05	881497980	48409	108.71	18190	18350	18170	23700	12790	18260	18209.31	3.60	0	9451	18493	18376	18243	18126	17993	18435	18185	499	5440	500	13870	10	1	99700000	18215	10.85	1.18	12	0.05	1684.00	15507.00	22300	20221117	-18.07	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	22100	-17.33	20221125	16070	13.69	20231006	0.37	N	026960	500	498 억		3592803	N	N	11	N	00	N
59	20231121	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-10	5	-0.05	785219230	43138	96.87	18190	18350	18170	23700	12790	18260	18202.50	3.60	0	5867	18493	18376	18243	18126	17993	18435	18185	499	5440	500	13870	10	1	99700000	18195	10.84	1.18	12	0.04	1684.00	15507.00	22300	20221117	-18.16	16070	20231006	13.57	21600	-15.51	20230523	16070	13.57	20231006	22100	-17.42	20221125	16070	13.57	20231006	0.37	N	026960	500	498 억		3592803	N	N	0	N	00	N
60	20231121	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	-40	5	-0.22	673538420	37008	83.10	18190	18350	18170	23700	12790	18260	18199.81	3.60	0	3659	18493	18376	18243	18126	17993	18435	18185	499	5440	500	13870	10	1	99700000	18165	10.82	1.17	12	0.04	1684.00	15507.00	22300	20221117	-18.30	16070	20231006	13.38	21600	-15.65	20230523	16070	13.38	20231006	22100	-17.56	20221125	16070	13.38	20231006	0.37	N	026960	500	498 억		3592803	N	N	0	N	00	N
61	20231121	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	-60	5	-0.33	586240350	32210	72.33	18190	18350	18170	23700	12790	18260	18200.57	3.60	0	2806	18493	18376	18243	18126	17993	18435	18185	499	5440	500	13870	10	1	99700000	18145	10.81	1.17	12	0.03	1684.00	15507.00	22300	20221117	-18.39	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	22100	-17.65	20221125	16070	13.25	20231006	0.37	N	026960	500	498 억		3592803	N	N	0	N	00	N
62	20231121	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18180	-80	5	-0.44	489729700	26905	60.42	18190	18350	18170	23700	12790	18260	18202.18	3.60	0	2757	18493	18376	18243	18126	17993	18435	18185	499	5440	500	13870	10	1	99700000	18125	10.80	1.17	12	0.03	1684.00	15507.00	22300	20221117	-18.48	16070	20231006	13.13	21600	-15.83	20230523	16070	13.13	20231006	22100	-17.74	20221125	16070	13.13	20231006	0.37	N	026960	500	498 억		3592803	N	N	0	N	00	N
63	20231121	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18180	-80	5	-0.44	369473660	20292	45.57	18190	18350	18170	23700	12790	18260	18207.85	3.60	0	3184	18493	18376	18243	18126	17993	18435	18185	499	5440	500	13870	10	1	99700000	18125	10.80	1.17	12	0.02	1684.00	15507.00	22300	20221117	-18.48	16070	20231006	13.13	21600	-15.83	20230523	16070	13.13	20231006	22100	-17.74	20221125	16070	13.13	20231006	0.37	N	026960	500	498 억		3592803	N	N	0	N	00	N
64	20231121	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18180	-80	5	-0.44	236683170	12995	29.18	18190	18350	18170	23700	12790	18260	18213.40	3.60	0	2671	18493	18376	18243	18126	17993	18435	18185	499	5440	500	13870	10	1	99700000	18125	10.80	1.17	12	0.01	1684.00	15507.00	22300	20221117	-18.48	16070	20231006	13.13	21600	-15.83	20230523	16070	13.13	20231006	22100	-17.74	20221125	16070	13.13	20231006	0.37	N	026960	500	498 억		3592803	N	N	0	N	00	N
65	20231121	090344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18230	-30	5	-0.16	61721350	3391	7.61	18190	18350	18190	23700	12790	18260	18201.52	3.60	0	1609	18493	18376	18243	18126	17993	18435	18185	499	5440	500	13870	10	1	99700000	18175	10.83	1.18	12	0.00	1684.00	15507.00	22300	20221117	-18.25	16070	20231006	13.44	21600	-15.60	20230523	16070	13.44	20231006	22100	-17.51	20221125	16070	13.44	20231006	0.37	N	026960	500	498 억		3592803	N	N	0	N	00	N
66	20231120	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	90	2	0.50	813398740	44532	129.44	18110	18360	18110	23600	12720	18170	18265.49	3.61	0	12492	18463	18316	18223	18076	17983	18270	18030	499	5430	500	13800	10	1	99700000	18205	10.84	1.18	12	0.04	1684.00	15507.00	22350	20221116	-18.30	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	22100	-17.38	20221125	16070	13.63	20231006	0.36	N	026960	500	498 억		3597050	N	N	7	N	00	N
67	20231120	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	180	2	0.99	748471900	40981	119.12	18110	18360	18110	23600	12720	18170	18263.88	3.61	0	11298	18463	18316	18223	18076	17983	18270	18030	499	5430	500	13800	10	1	99700000	18295	10.90	1.18	12	0.04	1684.00	15507.00	22350	20221116	-17.90	16070	20231006	14.19	21600	-15.05	20230523	16070	14.19	20231006	22100	-16.97	20221125	16070	14.19	20231006	0.36	N	026960	500	498 억		3597050	N	N	7	N	00	N
68	20231120	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	130	2	0.72	533599340	29243	85.00	18110	18340	18110	23600	12720	18170	18247.08	3.61	0	4364	18463	18316	18223	18076	17983	18270	18030	499	5430	500	13800	10	1	99700000	18245	10.87	1.18	12	0.03	1684.00	15507.00	22350	20221116	-18.12	16070	20231006	13.88	21600	-15.28	20230523	16070	13.88	20231006	22100	-17.19	20221125	16070	13.88	20231006	0.36	N	026960	500	498 억		3597050	N	N	7	N	00	N
69	20231120	130345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	80	2	0.44	335415580	18403	53.49	18110	18340	18110	23600	12720	18170	18226.14	3.61	0	1645	18463	18316	18223	18076	17983	18270	18030	499	5430	500	13800	10	1	99700000	18195	10.84	1.18	12	0.02	1684.00	15507.00	22350	20221116	-18.34	16070	20231006	13.57	21600	-15.51	20230523	16070	13.57	20231006	22100	-17.42	20221125	16070	13.57	20231006	0.36	N	026960	500	498 억		3597050	N	N	7	N	00	N
70	20231120	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18230	60	2	0.33	230441450	12646	36.76	18110	18340	18110	23600	12720	18170	18222.48	3.61	0	734	18463	18316	18223	18076	17983	18270	18030	499	5430	500	13800	10	1	99700000	18175	10.83	1.18	12	0.01	1684.00	15507.00	22350	20221116	-18.43	16070	20231006	13.44	21600	-15.60	20230523	16070	13.44	20231006	22100	-17.51	20221125	16070	13.44	20231006	0.36	N	026960	500	498 억		3597050	N	N	7	N	00	N
71	20231120	110344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	30	2	0.17	176318030	9674	28.12	18110	18340	18110	23600	12720	18170	18225.97	3.61	0	156	18463	18316	18223	18076	17983	18270	18030	499	5430	500	13800	10	1	99700000	18145	10.81	1.17	12	0.01	1684.00	15507.00	22350	20221116	-18.57	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	22100	-17.65	20221125	16070	13.25	20231006	0.36	N	026960	500	498 억		3597050	N	N	7	N	00	N
72	20231120	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	30	2	0.17	117601570	6449	18.74	18110	18340	18110	23600	12720	18170	18235.63	3.61	0	378	18463	18316	18223	18076	17983	18270	18030	499	5430	500	13800	10	1	99700000	18145	10.81	1.17	12	0.01	1684.00	15507.00	22350	20221116	-18.57	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	22100	-17.65	20221125	16070	13.25	20231006	0.36	N	026960	500	498 억		3597050	N	N	7	N	00	N
73	20231120	090347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	-30	5	-0.17	17976370	992	2.88	18110	18170	18110	23600	12720	18170	18121.34	3.61	0	433	18463	18316	18223	18076	17983	18270	18030	499	5430	500	13800	10	1	99700000	18086	10.77	1.17	12	0.00	1684.00	15507.00	22350	20221116	-18.84	16070	20231006	12.88	21600	-16.02	20230523	16070	12.88	20231006	22100	-17.92	20221125	16070	12.88	20231006	0.36	N	026960	500	498 억		3597050	N	N	7	N	00	N
74	20231117	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18170	-110	5	-0.60	625978840	34390	64.74	18250	18370	18130	23750	12800	18280	18202.36	3.60	1728	-1083	18673	18476	18343	18146	18013	18410	18080	499	5470	500	13890	10	1	99700000	18115	10.79	1.17	12	0.03	1684.00	15507.00	22450	20221115	-19.06	16070	20231006	13.07	21600	-15.88	20230523	16070	13.07	20231006	22300	-18.52	20221117	16070	13.07	20231006	0.36	N	026960	500	498 억		3591882	N	N	7	N	00	N
75	20231117	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-130	5	-0.71	553255690	30384	57.20	18250	18370	18140	23750	12800	18280	18208.78	3.60	1728	-536	18673	18476	18343	18146	18013	18410	18080	499	5470	500	13890	10	1	99700000	18096	10.78	1.17	12	0.03	1684.00	15507.00	22450	20221115	-19.15	16070	20231006	12.94	21600	-15.97	20230523	16070	12.94	20231006	22300	-18.61	20221117	16070	12.94	20231006	0.36	N	026960	500	498 억		3591882	N	N	0	N	00	N
76	20231117	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18160	-120	5	-0.66	490056480	26903	50.64	18250	18370	18140	23750	12800	18280	18215.68	3.60	1728	452	18673	18476	18343	18146	18013	18410	18080	499	5470	500	13890	10	1	99700000	18106	10.78	1.17	12	0.03	1684.00	15507.00	22450	20221115	-19.11	16070	20231006	13.01	21600	-15.93	20230523	16070	13.01	20231006	22300	-18.57	20221117	16070	13.01	20231006	0.36	N	026960	500	498 억		3591882	N	N	0	N	00	N
77	20231117	130353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	-80	5	-0.44	323171110	17719	33.36	18250	18370	18180	23750	12800	18280	18238.68	3.60	1728	1065	18673	18476	18343	18146	18013	18410	18080	499	5470	500	13890	10	1	99700000	18145	10.81	1.17	12	0.02	1684.00	15507.00	22450	20221115	-18.93	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	22300	-18.39	20221117	16070	13.25	20231006	0.36	N	026960	500	498 억		3591882	N	N	0	N	00	N
78	20231117	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18190	-90	5	-0.49	288308020	15803	29.75	18250	18370	18180	23750	12800	18280	18243.88	3.60	1728	2192	18673	18476	18343	18146	18013	18410	18080	499	5470	500	13890	10	1	99700000	18135	10.80	1.17	12	0.02	1684.00	15507.00	22450	20221115	-18.98	16070	20231006	13.19	21600	-15.79	20230523	16070	13.19	20231006	22300	-18.43	20221117	16070	13.19	20231006	0.36	N	026960	500	498 억		3591882	N	N	0	N	00	N
79	20231117	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	-40	5	-0.22	199152710	10907	20.53	18250	18370	18200	23750	12800	18280	18259.16	3.60	1728	2350	18673	18476	18343	18146	18013	18410	18080	499	5470	500	13890	10	1	99700000	18185	10.83	1.18	12	0.01	1684.00	15507.00	22450	20221115	-18.75	16070	20231006	13.50	21600	-15.56	20230523	16070	13.50	20231006	22300	-18.21	20221117	16070	13.50	20231006	0.36	N	026960	500	498 억		3591882	N	N	0	N	00	N
80	20231117	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	-10	5	-0.05	119270750	6530	12.29	18250	18370	18200	23750	12800	18280	18265.05	3.60	1728	1316	18673	18476	18343	18146	18013	18410	18080	499	5470	500	13890	10	1	99700000	18215	10.85	1.18	12	0.01	1684.00	15507.00	22450	20221115	-18.62	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	22300	-18.07	20221117	16070	13.69	20231006	0.36	N	026960	500	498 억		3591882	N	N	0	N	00	N
81	20231117	090354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	10	2	0.05	26058030	1429	2.69	18250	18370	18200	23750	12800	18280	18235.15	3.60	1728	467	18673	18476	18343	18146	18013	18410	18080	499	5470	500	13890	10	1	99700000	18235	10.86	1.18	12	0.00	1684.00	15507.00	22450	20221115	-18.53	16070	20231006	13.81	21600	-15.32	20230523	16070	13.81	20231006	22300	-17.98	20221117	16070	13.81	20231006	0.36	N	026960	500	498 억		3591882	N	N	0	N	00	N
82	20231116	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	-180	5	-0.97	833870910	45548	53.33	18500	18540	18210	24000	12940	18480	18307.51	3.60	0	-8615	18740	18610	18370	18240	18000	18675	18305	499	5520	500	14040	10	1	99700000	18245	10.87	1.18	12	0.05	1684.00	15507.00	22550	20221114	-18.85	16070	20231006	13.88	21600	-15.28	20230523	16070	13.88	20231006	22350	-18.12	20221116	16070	13.88	20231006	0.36	N	026960	500	498 억		3588990	N	N	82	N	00	N
83	20231116	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-130	5	-0.70	673453970	36783	43.06	18500	18540	18210	24000	12940	18480	18308.83	3.60	0	-6647	18740	18610	18370	18240	18000	18675	18305	499	5520	500	14040	10	1	99700000	18295	10.90	1.18	12	0.04	1684.00	15507.00	22550	20221114	-18.63	16070	20231006	14.19	21600	-15.05	20230523	16070	14.19	20231006	22350	-17.90	20221116	16070	14.19	20231006	0.36	N	026960	500	498 억		3588990	N	N	82	N	00	N
84	20231116	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	-210	5	-1.14	569311180	31100	36.41	18500	18540	18210	24000	12940	18480	18305.81	3.60	0	-5800	18740	18610	18370	18240	18000	18675	18305	499	5520	500	14040	10	1	99700000	18215	10.85	1.18	12	0.03	1684.00	15507.00	22550	20221114	-18.98	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	22350	-18.26	20221116	16070	13.69	20231006	0.36	N	026960	500	498 억		3588990	N	N	82	N	00	N
85	20231116	130352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	-220	5	-1.19	458655630	25042	29.32	18500	18540	18210	24000	12940	18480	18315.44	3.60	0	-5835	18740	18610	18370	18240	18000	18675	18305	499	5520	500	14040	10	1	99700000	18205	10.84	1.18	12	0.03	1684.00	15507.00	22550	20221114	-19.02	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	22350	-18.30	20221116	16070	13.63	20231006	0.36	N	026960	500	498 억		3588990	N	N	82	N	00	N
86	20231116	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-230	5	-1.24	351002450	19145	22.41	18500	18540	18210	24000	12940	18480	18333.88	3.60	0	-2994	18740	18610	18370	18240	18000	18675	18305	499	5520	500	14040	10	1	99700000	18195	10.84	1.18	12	0.02	1684.00	15507.00	22550	20221114	-19.07	16070	20231006	13.57	21600	-15.51	20230523	16070	13.57	20231006	22350	-18.34	20221116	16070	13.57	20231006	0.36	N	026960	500	498 억		3588990	N	N	82	N	00	N
87	20231116	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18320	-160	5	-0.87	191309390	10397	12.17	18500	18540	18310	24000	12940	18480	18400.43	3.60	0	-815	18740	18610	18370	18240	18000	18675	18305	499	5520	500	14040	10	1	99700000	18265	10.88	1.18	12	0.01	1684.00	15507.00	22550	20221114	-18.76	16070	20231006	14.00	21600	-15.19	20230523	16070	14.00	20231006	22350	-18.03	20221116	16070	14.00	20231006	0.36	N	026960	500	498 억		3588990	N	N	82	N	00	N
88	20231116	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	0	3	0.00	25294130	1367	1.60	18500	18540	18480	24000	12940	18480	18503.42	3.60	0	168	18740	18610	18370	18240	18000	18675	18305	499	5520	500	14040	10	1	99700000	18425	10.97	1.19	12	0.00	1684.00	15507.00	22550	20221114	-18.05	16070	20231006	15.00	21600	-14.44	20230523	16070	15.00	20231006	22350	-17.32	20221116	16070	15.00	20231006	0.36	N	026960	500	498 억		3588990	N	N	82	N	00	N
89	20231116	090348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	0	3	0.00	0	0	0.00	0	0	0	24000	12940	18480	0.00	3.60	0	0	18740	18610	18370	18240	18000	18675	18305	499	5520	500	14040	10	1	99700000	18425	10.97	1.19	12	0.00	1684.00	15507.00	22550	20221114	-18.05	16070	20231006	15.00	21600	-14.44	20230523	16070	15.00	20231006	22350	-17.32	20221116	16070	15.00	20231006	0.36	N	026960	500	498 억		3588990	N	N	82	N	00	N
90	20231115	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	470	2	2.61	1566631260	85363	191.99	18290	18500	18130	23400	12610	18010	18351.82	3.58	0	27840	18196	18102	17956	17862	17716	18150	17910	499	5390	500	13680	10	1	99700000	18425	10.97	1.19	12	0.09	1684.00	15507.00	22550	20221114	-18.05	16070	20231006	15.00	21600	-14.44	20230523	16070	15.00	20231006	22450	-17.68	20221115	16070	15.00	20231006	0.36	N	026960	500	498 억		3570774	N	N	82	N	00	N
91	20231115	150354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	480	2	2.67	1437278450	78364	176.25	18290	18500	18130	23400	12610	18010	18341.06	3.58	0	24755	18196	18102	17956	17862	17716	18150	17910	499	5390	500	13680	10	1	99700000	18435	10.98	1.19	12	0.08	1684.00	15507.00	22550	20221114	-18.00	16070	20231006	15.06	21600	-14.40	20230523	16070	15.06	20231006	22450	-17.64	20221115	16070	15.06	20231006	0.36	N	026960	500	498 억		3570774	N	N	0	N	00	N
92	20231115	140357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18380	370	2	2.05	1039399520	56778	127.70	18290	18400	18130	23400	12610	18010	18306.38	3.58	0	14340	18196	18102	17956	17862	17716	18150	17910	499	5390	500	13680	10	1	99700000	18325	10.91	1.19	12	0.06	1684.00	15507.00	22550	20221114	-18.49	16070	20231006	14.37	21600	-14.91	20230523	16070	14.37	20231006	22450	-18.13	20221115	16070	14.37	20231006	0.36	N	026960	500	498 억		3570774	N	N	0	N	00	N
93	20231115	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18330	320	2	1.78	943870150	51572	115.99	18290	18400	18130	23400	12610	18010	18301.99	3.58	0	13317	18196	18102	17956	17862	17716	18150	17910	499	5390	500	13680	10	1	99700000	18275	10.88	1.18	12	0.05	1684.00	15507.00	22550	20221114	-18.71	16070	20231006	14.06	21600	-15.14	20230523	16070	14.06	20231006	22450	-18.35	20221115	16070	14.06	20231006	0.36	N	026960	500	498 억		3570774	N	N	0	N	00	N
94	20231115	120357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18380	370	2	2.05	827727140	45240	101.75	18290	18400	18130	23400	12610	18010	18296.36	3.58	0	13207	18196	18102	17956	17862	17716	18150	17910	499	5390	500	13680	10	1	99700000	18325	10.91	1.19	12	0.05	1684.00	15507.00	22550	20221114	-18.49	16070	20231006	14.37	21600	-14.91	20230523	16070	14.37	20231006	22450	-18.13	20221115	16070	14.37	20231006	0.36	N	026960	500	498 억		3570774	N	N	0	N	00	N
95	20231115	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	390	2	2.17	679257190	37163	83.58	18290	18400	18130	23400	12610	18010	18277.78	3.58	0	10937	18196	18102	17956	17862	17716	18150	17910	499	5390	500	13680	10	1	99700000	18345	10.93	1.19	12	0.04	1684.00	15507.00	22550	20221114	-18.40	16070	20231006	14.50	21600	-14.81	20230523	16070	14.50	20231006	22450	-18.04	20221115	16070	14.50	20231006	0.36	N	026960	500	498 억		3570774	N	N	0	N	00	N
96	20231115	100356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	260	2	1.44	412866820	22635	50.91	18290	18300	18130	23400	12610	18010	18240.20	3.58	0	4743	18196	18102	17956	17862	17716	18150	17910	499	5390	500	13680	10	1	99700000	18215	10.85	1.18	12	0.02	1684.00	15507.00	22550	20221114	-18.98	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	22450	-18.62	20221115	16070	13.69	20231006	0.36	N	026960	500	498 억		3570774	N	N	0	N	00	N
97	20231115	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	190	2	1.05	78920940	4323	9.72	18290	18300	18130	23400	12610	18010	18256.06	3.58	0	931	18196	18102	17956	17862	17716	18150	17910	499	5390	500	13680	10	1	99700000	18145	10.81	1.17	12	0.00	1684.00	15507.00	22550	20221114	-19.29	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	22450	-18.93	20221115	16070	13.25	20231006	0.36	N	026960	500	498 억		3570774	N	N	0	N	00	N
98	20231114	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	200	2	1.12	799957990	44462	149.21	17980	18050	17810	23150	12470	17810	17991.90	3.58	-48	346	18063	17936	17823	17696	17583	17880	17640	499	5340	500	13530	10	1	99700000	17956	10.69	1.16	12	0.04	1684.00	15507.00	22550	20221114	-20.13	16070	20231006	12.07	21600	-16.62	20230523	16070	12.07	20231006	22550	-20.13	20221114	16070	12.07	20231006	0.36	N	026960	500	498 억		3570225	N	N	29	N	00	N
99	20231114	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	190	2	1.07	661072690	36750	123.33	17980	18050	17810	23150	12470	17810	17988.37	3.58	-48	998	18063	17936	17823	17696	17583	17880	17640	499	5340	500	13530	10	1	99700000	17946	10.69	1.16	12	0.04	1684.00	15507.00	22550	20221114	-20.18	16070	20231006	12.01	21600	-16.67	20230523	16070	12.01	20231006	22550	-20.18	20221114	16070	12.01	20231006	0.36	N	026960	500	498 억		3570225	N	N	29	N	00	N
100	20231114	140352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	200	2	1.12	584006250	32469	108.96	17980	18050	17810	23150	12470	17810	17986.58	3.58	-48	1081	18063	17936	17823	17696	17583	17880	17640	499	5340	500	13530	10	1	99700000	17956	10.69	1.16	12	0.03	1684.00	15507.00	22550	20221114	-20.13	16070	20231006	12.07	21600	-16.62	20230523	16070	12.07	20231006	22550	-20.13	20221114	16070	12.07	20231006	0.36	N	026960	500	498 억		3570225	N	N	29	N	00	N
101	20231114	130352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	190	2	1.07	490301850	27262	91.49	17980	18050	17810	23150	12470	17810	17984.81	3.58	-48	-424	18063	17936	17823	17696	17583	17880	17640	499	5340	500	13530	10	1	99700000	17946	10.69	1.16	12	0.03	1684.00	15507.00	22550	20221114	-20.18	16070	20231006	12.01	21600	-16.67	20230523	16070	12.01	20231006	22550	-20.18	20221114	16070	12.01	20231006	0.36	N	026960	500	498 억		3570225	N	N	29	N	00	N
102	20231114	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17950	140	2	0.79	421897020	23455	78.71	17980	18050	17810	23150	12470	17810	17987.51	3.58	-48	-1320	18063	17936	17823	17696	17583	17880	17640	499	5340	500	13530	10	1	99700000	17896	10.66	1.16	12	0.02	1684.00	15507.00	22550	20221114	-20.40	16070	20231006	11.70	21600	-16.90	20230523	16070	11.70	20231006	22550	-20.40	20221114	16070	11.70	20231006	0.36	N	026960	500	498 억		3570225	N	N	29	N	00	N
103	20231114	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17980	170	2	0.95	364192780	20245	67.94	17980	18050	17810	23150	12470	17810	17989.27	3.58	-48	-1380	18063	17936	17823	17696	17583	17880	17640	499	5340	500	13530	10	1	99700000	17926	10.68	1.16	12	0.02	1684.00	15507.00	22550	20221114	-20.27	16070	20231006	11.89	21600	-16.76	20230523	16070	11.89	20231006	22550	-20.27	20221114	16070	11.89	20231006	0.36	N	026960	500	498 억		3570225	N	N	29	N	00	N
104	20231114	100352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	190	2	1.07	259957430	14452	48.50	17980	18050	17810	23150	12470	17810	17987.64	3.58	-48	6	18063	17936	17823	17696	17583	17880	17640	499	5340	500	13530	10	1	99700000	17946	10.69	1.16	12	0.01	1684.00	15507.00	22550	20221114	-20.18	16070	20231006	12.01	21600	-16.67	20230523	16070	12.01	20231006	22550	-20.18	20221114	16070	12.01	20231006	0.36	N	026960	500	498 억		3570225	N	N	29	N	00	N
105	20231114	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17890	80	2	0.45	37917300	2113	7.09	17980	17980	17810	23150	12470	17810	17944.77	3.58	-48	-495	18063	17936	17823	17696	17583	17880	17640	499	5340	500	13530	10	1	99700000	17836	10.62	1.15	12	0.00	1684.00	15507.00	22550	20221114	-20.67	16070	20231006	11.33	21600	-17.18	20230523	16070	11.33	20231006	22550	-20.67	20221114	16070	11.33	20231006	0.36	N	026960	500	498 억		3570225	N	N	29	N	00	N
106	20231113	160347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17810	40	2	0.23	529911040	29792	102.53	17940	17950	17710	23100	12440	17770	17787.02	3.58	0	590	18056	17912	17716	17572	17376	17985	17645	499	5330	500	13500	10	1	99700000	17757	10.58	1.15	12	0.03	1684.00	15507.00	22550	20221114	-21.02	16070	20231006	10.83	21600	-17.55	20230523	16070	10.83	20231006	22550	-21.02	20221114	16070	10.83	20231006	0.36	N	026960	500	498 억		3569446	N	N	29	N	00	N
107	20231113	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17780	10	2	0.06	418474140	23524	80.96	17940	17950	17710	23100	12440	17770	17789.24	3.58	0	1555	18056	17912	17716	17572	17376	17985	17645	499	5330	500	13500	10	1	99700000	17727	10.56	1.15	12	0.02	1684.00	15507.00	22550	20221114	-21.15	16070	20231006	10.64	21600	-17.69	20230523	16070	10.64	20231006	22550	-21.15	20221114	16070	10.64	20231006	0.36	N	026960	500	498 억		3569446	N	N	172	N	00	N
108	20231113	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	0	3	0.00	342648580	19259	66.28	17940	17950	17710	23100	12440	17770	17791.61	3.58	0	2324	18056	17912	17716	17572	17376	17985	17645	499	5330	500	13500	10	1	99700000	17717	10.55	1.15	12	0.02	1684.00	15507.00	22550	20221114	-21.20	16070	20231006	10.58	21600	-17.73	20230523	16070	10.58	20231006	22550	-21.20	20221114	16070	10.58	20231006	0.36	N	026960	500	498 억		3569446	N	N	172	N	00	N
109	20231113	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	0	3	0.00	299608180	16837	57.95	17940	17950	17710	23100	12440	17770	17794.63	3.58	0	2198	18056	17912	17716	17572	17376	17985	17645	499	5330	500	13500	10	1	99700000	17717	10.55	1.15	12	0.02	1684.00	15507.00	22550	20221114	-21.20	16070	20231006	10.58	21600	-17.73	20230523	16070	10.58	20231006	22550	-21.20	20221114	16070	10.58	20231006	0.36	N	026960	500	498 억		3569446	N	N	172	N	00	N
110	20231113	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	-20	5	-0.11	269496580	15141	52.11	17940	17950	17710	23100	12440	17770	17799.13	3.58	0	2686	18056	17912	17716	17572	17376	17985	17645	499	5330	500	13500	10	1	99700000	17697	10.54	1.14	12	0.02	1684.00	15507.00	22550	20221114	-21.29	16070	20231006	10.45	21600	-17.82	20230523	16070	10.45	20231006	22550	-21.29	20221114	16070	10.45	20231006	0.36	N	026960	500	498 억		3569446	N	N	172	N	00	N
111	20231113	110343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	-30	5	-0.17	135003510	7586	26.11	17940	17950	17710	23100	12440	17770	17796.40	3.58	0	-994	18056	17912	17716	17572	17376	17985	17645	499	5330	500	13500	10	1	99700000	17687	10.53	1.14	12	0.01	1684.00	15507.00	22550	20221114	-21.33	16070	20231006	10.39	21600	-17.87	20230523	16070	10.39	20231006	22550	-21.33	20221114	16070	10.39	20231006	0.36	N	026960	500	498 억		3569446	N	N	172	N	00	N
112	20231113	100342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	30	2	0.17	82717350	4640	15.97	17940	17950	17780	23100	12440	17770	17827.02	3.58	0	-569	18056	17912	17716	17572	17376	17985	17645	499	5330	500	13500	10	1	99700000	17747	10.57	1.15	12	0.00	1684.00	15507.00	22550	20221114	-21.06	16070	20231006	10.77	21600	-17.59	20230523	16070	10.77	20231006	22550	-21.06	20221114	16070	10.77	20231006	0.36	N	026960	500	498 억		3569446	N	N	172	N	00	N
113	20231113	090344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17810	40	2	0.23	15062860	841	2.89	17940	17950	17780	23100	12440	17770	17910.65	3.58	0	-83	18056	17912	17716	17572	17376	17985	17645	499	5330	500	13500	10	1	99700000	17757	10.58	1.15	12	0.00	1684.00	15507.00	22550	20221114	-21.02	16070	20231006	10.83	21600	-17.55	20230523	16070	10.83	20231006	22550	-21.02	20221114	16070	10.83	20231006	0.36	N	026960	500	498 억		3569446	N	N	172	N	00	N
114	20231110	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	-90	5	-0.50	506878530	28724	63.34	17700	17860	17520	23200	12510	17860	17645.21	3.59	0	-4243	18020	17940	17780	17700	17540	17980	17740	499	5340	500	13570	10	1	99700000	17717	10.55	1.15	12	0.03	1684.00	15507.00	22550	20221114	-21.20	16070	20231006	10.58	21600	-17.73	20230523	16070	10.58	20231006	22550	-21.20	20221114	16070	10.58	20231006	0.36	N	026960	500	498 억		3583274	N	N	172	N	00	N
115	20231110	150350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17760	-100	5	-0.56	458276880	25986	57.31	17700	17860	17520	23200	12510	17860	17635.53	3.59	0	-4657	18020	17940	17780	17700	17540	17980	17740	499	5340	500	13570	10	1	99700000	17707	10.55	1.15	12	0.03	1684.00	15507.00	22550	20221114	-21.24	16070	20231006	10.52	21600	-17.78	20230523	16070	10.52	20231006	22550	-21.24	20221114	16070	10.52	20231006	0.36	N	026960	500	498 억		3583274	N	N	168	N	00	N
116	20231110	140346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17640	-220	5	-1.23	387457860	21985	48.48	17700	17860	17520	23200	12510	17860	17623.74	3.59	0	-5203	18020	17940	17780	17700	17540	17980	17740	499	5340	500	13570	10	1	99700000	17587	10.48	1.14	12	0.02	1684.00	15507.00	22550	20221114	-21.77	16070	20231006	9.77	21600	-18.33	20230523	16070	9.77	20231006	22550	-21.77	20221114	16070	9.77	20231006	0.36	N	026960	500	498 억		3583274	N	N	168	N	00	N
117	20231110	130349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	-240	5	-1.34	344903080	19570	43.16	17700	17860	17520	23200	12510	17860	17624.07	3.59	0	-4244	18020	17940	17780	17700	17540	17980	17740	499	5340	500	13570	10	1	99700000	17567	10.46	1.14	12	0.02	1684.00	15507.00	22550	20221114	-21.86	16070	20231006	9.65	21600	-18.43	20230523	16070	9.65	20231006	22550	-21.86	20221114	16070	9.65	20231006	0.36	N	026960	500	498 억		3583274	N	N	168	N	00	N
118	20231110	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17610	-250	5	-1.40	308379500	17496	38.58	17700	17860	17520	23200	12510	17860	17625.71	3.59	0	-3717	18020	17940	17780	17700	17540	17980	17740	499	5340	500	13570	10	1	99700000	17557	10.46	1.14	12	0.02	1684.00	15507.00	22550	20221114	-21.91	16070	20231006	9.58	21600	-18.47	20230523	16070	9.58	20231006	22550	-21.91	20221114	16070	9.58	20231006	0.36	N	026960	500	498 억		3583274	N	N	168	N	00	N
119	20231110	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	-230	5	-1.29	252211970	14307	31.55	17700	17860	17520	23200	12510	17860	17628.57	3.59	0	-2490	18020	17940	17780	17700	17540	17980	17740	499	5340	500	13570	10	1	99700000	17577	10.47	1.14	12	0.01	1684.00	15507.00	22550	20221114	-21.82	16070	20231006	9.71	21600	-18.38	20230523	16070	9.71	20231006	22550	-21.82	20221114	16070	9.71	20231006	0.36	N	026960	500	498 억		3583274	N	N	168	N	00	N
120	20231110	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	-240	5	-1.34	199572680	11323	24.97	17700	17860	17520	23200	12510	17860	17625.42	3.59	0	-2585	18020	17940	17780	17700	17540	17980	17740	499	5340	500	13570	10	1	99700000	17567	10.46	1.14	12	0.01	1684.00	15507.00	22550	20221114	-21.86	16070	20231006	9.65	21600	-18.43	20230523	16070	9.65	20231006	22550	-21.86	20221114	16070	9.65	20231006	0.36	N	026960	500	498 억		3583274	N	N	168	N	00	N
121	20231110	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	-140	5	-0.78	21105640	1192	2.63	17700	17860	17700	23200	12510	17860	17706.07	3.59	0	36	18020	17940	17780	17700	17540	17980	17740	499	5340	500	13570	10	1	99700000	17667	10.52	1.14	12	0.00	1684.00	15507.00	22550	20221114	-21.42	16070	20231006	10.27	21600	-17.96	20230523	16070	10.27	20231006	22550	-21.42	20221114	16070	10.27	20231006	0.36	N	026960	500	498 억		3583274	N	N	168	N	00	N
122	20231109	160338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17860	120	2	0.68	806586790	45346	96.29	17620	17860	17620	23050	12420	17740	17786.99	3.59	0	238	18113	17926	17823	17636	17533	17875	17585	499	5310	500	13480	10	1	99700000	17806	10.61	1.15	12	0.05	1684.00	15507.00	22550	20221114	-20.80	16070	20231006	11.14	21600	-17.31	20230523	16070	11.14	20231006	22550	-20.80	20221114	16070	11.14	20231006	0.36	N	026960	500	498 억		3579537	N	N	168	N	00	N
123	20231109	150340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	10	2	0.06	520019390	29294	62.20	17620	17850	17620	23050	12420	17740	17751.74	3.59	0	-790	18113	17926	17823	17636	17533	17875	17585	499	5310	500	13480	10	1	99700000	17697	10.54	1.14	12	0.03	1684.00	15507.00	22550	20221114	-21.29	16070	20231006	10.45	21600	-17.82	20230523	16070	10.45	20231006	22550	-21.29	20221114	16070	10.45	20231006	0.36	N	026960	500	498 억		3579537	N	N	28	N	00	N
124	20231109	140338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	50	2	0.28	406925100	22930	48.69	17620	17850	17620	23050	12420	17740	17746.41	3.59	0	-1154	18113	17926	17823	17636	17533	17875	17585	499	5310	500	13480	10	1	99700000	17737	10.56	1.15	12	0.02	1684.00	15507.00	22550	20221114	-21.11	16070	20231006	10.70	21600	-17.64	20230523	16070	10.70	20231006	22550	-21.11	20221114	16070	10.70	20231006	0.36	N	026960	500	498 억		3579537	N	N	28	N	00	N
125	20231109	130340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17730	-10	5	-0.06	331199900	18671	39.65	17620	17850	17620	23050	12420	17740	17738.73	3.59	0	-1172	18113	17926	17823	17636	17533	17875	17585	499	5310	500	13480	10	1	99700000	17677	10.53	1.14	12	0.02	1684.00	15507.00	22550	20221114	-21.37	16070	20231006	10.33	21600	-17.92	20230523	16070	10.33	20231006	22550	-21.37	20221114	16070	10.33	20231006	0.36	N	026960	500	498 억		3579537	N	N	28	N	00	N
126	20231109	120341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	10	2	0.06	294186970	16584	35.21	17620	17850	17620	23050	12420	17740	17739.20	3.59	0	-1002	18113	17926	17823	17636	17533	17875	17585	499	5310	500	13480	10	1	99700000	17697	10.54	1.14	12	0.02	1684.00	15507.00	22550	20221114	-21.29	16070	20231006	10.45	21600	-17.82	20230523	16070	10.45	20231006	22550	-21.29	20221114	16070	10.45	20231006	0.36	N	026960	500	498 억		3579537	N	N	28	N	00	N
127	20231109	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	10	2	0.06	249888930	14089	29.92	17620	17850	17620	23050	12420	17740	17736.46	3.59	0	-284	18113	17926	17823	17636	17533	17875	17585	499	5310	500	13480	10	1	99700000	17697	10.54	1.14	12	0.01	1684.00	15507.00	22550	20221114	-21.29	16070	20231006	10.45	21600	-17.82	20230523	16070	10.45	20231006	22550	-21.29	20221114	16070	10.45	20231006	0.36	N	026960	500	498 억		3579537	N	N	28	N	00	N
128	20231109	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	10	2	0.06	98964690	5572	11.83	17620	17850	17620	23050	12420	17740	17761.07	3.59	0	-608	18113	17926	17823	17636	17533	17875	17585	499	5310	500	13480	10	1	99700000	17697	10.54	1.14	12	0.01	1684.00	15507.00	22550	20221114	-21.29	16070	20231006	10.45	21600	-17.82	20230523	16070	10.45	20231006	22550	-21.29	20221114	16070	10.45	20231006	0.36	N	026960	500	498 억		3579537	N	N	28	N	00	N
129	20231109	090339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17840	100	2	0.56	8156580	461	0.98	17620	17850	17620	23050	12420	17740	17693.23	3.59	0	161	18113	17926	17823	17636	17533	17875	17585	499	5310	500	13480	10	1	99700000	17786	10.59	1.15	12	0.00	1684.00	15507.00	22550	20221114	-20.89	16070	20231006	11.01	21600	-17.41	20230523	16070	11.01	20231006	22550	-20.89	20221114	16070	11.01	20231006	0.36	N	026960	500	498 억		3579537	N	N	28	N	00	N
130	20231108	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	-10	5	-0.06	838366030	47090	76.22	18000	18010	17720	23050	12430	17750	17803.59	3.60	0	-15247	18230	17990	17810	17570	17390	17900	17480	499	5300	500	13490	10	1	99700000	17687	10.53	1.14	12	0.05	1684.00	15507.00	22550	20221114	-21.33	16070	20231006	10.39	21600	-17.87	20230523	16070	10.39	20231006	22550	-21.33	20221114	16070	10.39	20231006	0.36	N	026960	500	498 억		3585475	N	N	28	N	00	N
131	20231108	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	-10	5	-0.06	718981570	40367	65.34	18000	18010	17720	23050	12430	17750	17811.12	3.60	0	-15238	18230	17990	17810	17570	17390	17900	17480	499	5300	500	13490	10	1	99700000	17687	10.53	1.14	12	0.04	1684.00	15507.00	22550	20221114	-21.33	16070	20231006	10.39	21600	-17.87	20230523	16070	10.39	20231006	22550	-21.33	20221114	16070	10.39	20231006	0.36	N	026960	500	498 억		3585475	N	N	62	N	00	N
132	20231108	140338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17820	70	2	0.39	534510240	29979	48.53	18000	18010	17740	23050	12430	17750	17829.49	3.60	0	-13226	18230	17990	17810	17570	17390	17900	17480	499	5300	500	13490	10	1	99700000	17767	10.58	1.15	12	0.03	1684.00	15507.00	22550	20221114	-20.98	16070	20231006	10.89	21600	-17.50	20230523	16070	10.89	20231006	22550	-20.98	20221114	16070	10.89	20231006	0.36	N	026960	500	498 억		3585475	N	N	62	N	00	N
133	20231108	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17810	60	2	0.34	419746040	23528	38.08	18000	18010	17740	23050	12430	17750	17840.28	3.60	0	-9908	18230	17990	17810	17570	17390	17900	17480	499	5300	500	13490	10	1	99700000	17757	10.58	1.15	12	0.02	1684.00	15507.00	22550	20221114	-21.02	16070	20231006	10.83	21600	-17.55	20230523	16070	10.83	20231006	22550	-21.02	20221114	16070	10.83	20231006	0.36	N	026960	500	498 억		3585475	N	N	62	N	00	N
134	20231108	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	50	2	0.28	375542020	21046	34.07	18000	18010	17740	23050	12430	17750	17843.87	3.60	0	-8411	18230	17990	17810	17570	17390	17900	17480	499	5300	500	13490	10	1	99700000	17747	10.57	1.15	12	0.02	1684.00	15507.00	22550	20221114	-21.06	16070	20231006	10.77	21600	-17.59	20230523	16070	10.77	20231006	22550	-21.06	20221114	16070	10.77	20231006	0.36	N	026960	500	498 억		3585475	N	N	62	N	00	N
135	20231108	110337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	40	2	0.23	267974640	15004	24.29	18000	18010	17740	23050	12430	17750	17860.21	3.60	0	-7219	18230	17990	17810	17570	17390	17900	17480	499	5300	500	13490	10	1	99700000	17737	10.56	1.15	12	0.02	1684.00	15507.00	22550	20221114	-21.11	16070	20231006	10.70	21600	-17.64	20230523	16070	10.70	20231006	22550	-21.11	20221114	16070	10.70	20231006	0.36	N	026960	500	498 억		3585475	N	N	62	N	00	N
136	20231108	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17810	60	2	0.34	195548230	10933	17.70	18000	18010	17740	23050	12430	17750	17886.05	3.60	0	-5610	18230	17990	17810	17570	17390	17900	17480	499	5300	500	13490	10	1	99700000	17757	10.58	1.15	12	0.01	1684.00	15507.00	22550	20221114	-21.02	16070	20231006	10.83	21600	-17.55	20230523	16070	10.83	20231006	22550	-21.02	20221114	16070	10.83	20231006	0.36	N	026960	500	498 억		3585475	N	N	62	N	00	N
137	20231108	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17980	230	2	1.30	47715150	2653	4.29	18000	18010	17920	23050	12430	17750	17985.36	3.60	0	-947	18230	17990	17810	17570	17390	17900	17480	499	5300	500	13490	10	1	99700000	17926	10.68	1.16	12	0.00	1684.00	15507.00	22550	20221114	-20.27	16070	20231006	11.89	21600	-16.76	20230523	16070	11.89	20231006	22550	-20.27	20221114	16070	11.89	20231006	0.36	N	026960	500	498 억		3585475	N	N	62	N	00	N
138	20231107	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	-380	5	-2.10	1099085630	61779	66.34	17900	18050	17630	23550	12700	18130	17790.60	3.61	0	-14770	18576	18352	17906	17682	17236	18465	17795	499	5420	500	13770	10	1	99700000	17697	10.54	1.14	12	0.06	1684.00	15507.00	22550	20221114	-21.29	16070	20231006	10.45	21600	-17.82	20230523	16070	10.45	20231006	22550	-21.29	20221114	16070	10.45	20231006	0.36	N	026960	500	498 억		3601156	N	N	62	N	00	N
139	20231107	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	-300	5	-1.65	1013203790	56946	61.15	17900	18050	17630	23550	12700	18130	17792.36	3.61	0	-14166	18576	18352	17906	17682	17236	18465	17795	499	5420	500	13770	10	1	99700000	17777	10.59	1.15	12	0.06	1684.00	15507.00	22550	20221114	-20.93	16070	20231006	10.95	21600	-17.45	20230523	16070	10.95	20231006	22550	-20.93	20221114	16070	10.95	20231006	0.36	N	026960	500	498 억		3601156	N	N	19	N	00	N
140	20231107	140340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	-450	5	-2.48	879480530	49388	53.03	17900	18050	17630	23550	12700	18130	17807.58	3.61	0	-16563	18576	18352	17906	17682	17236	18465	17795	499	5420	500	13770	10	1	99700000	17627	10.50	1.14	12	0.05	1684.00	15507.00	22550	20221114	-21.60	16070	20231006	10.02	21600	-18.15	20230523	16070	10.02	20231006	22550	-21.60	20221114	16070	10.02	20231006	0.36	N	026960	500	498 억		3601156	N	N	19	N	00	N
141	20231107	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17690	-440	5	-2.43	767930860	43067	46.24	17900	18050	17630	23550	12700	18130	17831.07	3.61	0	-14956	18576	18352	17906	17682	17236	18465	17795	499	5420	500	13770	10	1	99700000	17637	10.50	1.14	12	0.04	1684.00	15507.00	22550	20221114	-21.55	16070	20231006	10.08	21600	-18.10	20230523	16070	10.08	20231006	22550	-21.55	20221114	16070	10.08	20231006	0.36	N	026960	500	498 억		3601156	N	N	19	N	00	N
142	20231107	120335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17670	-460	5	-2.54	633341010	35449	38.06	17900	18050	17670	23550	12700	18130	17866.26	3.61	0	-12518	18576	18352	17906	17682	17236	18465	17795	499	5420	500	13770	10	1	99700000	17617	10.49	1.14	12	0.04	1684.00	15507.00	22550	20221114	-21.64	16070	20231006	9.96	21600	-18.19	20230523	16070	9.96	20231006	22550	-21.64	20221114	16070	9.96	20231006	0.36	N	026960	500	498 억		3601156	N	N	19	N	00	N
143	20231107	110337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	-380	5	-2.10	550503210	30776	33.05	17900	18050	17730	23550	12700	18130	17887.42	3.61	0	-9470	18576	18352	17906	17682	17236	18465	17795	499	5420	500	13770	10	1	99700000	17697	10.54	1.14	12	0.03	1684.00	15507.00	22550	20221114	-21.29	16070	20231006	10.45	21600	-17.82	20230523	16070	10.45	20231006	22550	-21.29	20221114	16070	10.45	20231006	0.36	N	026960	500	498 억		3601156	N	N	19	N	00	N
144	20231107	100340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17870	-260	5	-1.43	406382020	22685	24.36	17900	18050	17810	23550	12700	18130	17914.13	3.61	0	-3991	18576	18352	17906	17682	17236	18465	17795	499	5420	500	13770	10	1	99700000	17816	10.61	1.15	12	0.02	1684.00	15507.00	22550	20221114	-20.75	16070	20231006	11.20	21600	-17.27	20230523	16070	11.20	20231006	22550	-20.75	20221114	16070	11.20	20231006	0.36	N	026960	500	498 억		3601156	N	N	19	N	00	N
145	20231107	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	-130	5	-0.72	78139340	4363	4.68	17900	18050	17900	23550	12700	18130	17909.54	3.61	0	1084	18576	18352	17906	17682	17236	18465	17795	499	5420	500	13770	10	1	99700000	17946	10.69	1.16	12	0.00	1684.00	15507.00	22550	20221114	-20.18	16070	20231006	12.01	21600	-16.67	20230523	16070	12.01	20231006	22550	-20.18	20221114	16070	12.01	20231006	0.36	N	026960	500	498 억		3601156	N	N	19	N	00	N
146	20231106	160330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	690	2	3.96	1655609340	92703	389.15	17630	18130	17460	22650	12210	17440	17855.71	3.59	0	24608	17573	17506	17443	17376	17313	17475	17345	499	5210	500	13250	10	1	99700000	18076	10.77	1.17	12	0.09	1684.00	15507.00	22550	20221114	-19.60	16070	20231006	12.82	21600	-16.06	20230523	16070	12.82	20231006	22550	-19.60	20221114	16070	12.82	20231006	0.36	Y	026960	500	498 억		3577664	N	N	18	N	00	N
147	20231106	150332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17930	490	2	2.81	1267477180	71236	299.03	17630	17970	17460	22650	12210	17440	17792.65	3.59	0	17832	17573	17506	17443	17376	17313	17475	17345	499	5210	500	13250	10	1	99700000	17876	10.65	1.16	12	0.07	1684.00	15507.00	22550	20221114	-20.49	16070	20231006	11.57	21600	-16.99	20230523	16070	11.57	20231006	22550	-20.49	20221114	16070	11.57	20231006	0.36	Y	026960	500	498 억		3577664	N	N	909	N	00	N
148	20231106	140329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17960	520	2	2.98	1119422630	62977	264.36	17630	17970	17460	22650	12210	17440	17775.10	3.59	0	17574	17573	17506	17443	17376	17313	17475	17345	499	5210	500	13250	10	1	99700000	17906	10.67	1.16	12	0.06	1684.00	15507.00	22550	20221114	-20.35	16070	20231006	11.76	21600	-16.85	20230523	16070	11.76	20231006	22550	-20.35	20221114	16070	11.76	20231006	0.36	Y	026960	500	498 억		3577664	N	N	909	N	00	N
149	20231106	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	350	2	2.01	896112710	50482	211.91	17630	17900	17460	22650	12210	17440	17751.13	3.59	0	15101	17573	17506	17443	17376	17313	17475	17345	499	5210	500	13250	10	1	99700000	17737	10.56	1.15	12	0.05	1684.00	15507.00	22550	20221114	-21.11	16070	20231006	10.70	21600	-17.64	20230523	16070	10.70	20231006	22550	-21.11	20221114	16070	10.70	20231006	0.36	Y	026960	500	498 억		3577664	N	N	909	N	00	N
150	20231106	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	330	2	1.89	815991060	45984	193.03	17630	17900	17460	22650	12210	17440	17745.11	3.59	0	13813	17573	17506	17443	17376	17313	17475	17345	499	5210	500	13250	10	1	99700000	17717	10.55	1.15	12	0.05	1684.00	15507.00	22550	20221114	-21.20	16070	20231006	10.58	21600	-17.73	20230523	16070	10.58	20231006	22550	-21.20	20221114	16070	10.58	20231006	0.36	Y	026960	500	498 억		3577664	N	N	909	N	00	N
151	20231106	110332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17840	400	2	2.29	707931010	39902	167.50	17630	17900	17460	22650	12210	17440	17741.74	3.59	0	12885	17573	17506	17443	17376	17313	17475	17345	499	5210	500	13250	10	1	99700000	17786	10.59	1.15	12	0.04	1684.00	15507.00	22550	20221114	-20.89	16070	20231006	11.01	21600	-17.41	20230523	16070	11.01	20231006	22550	-20.89	20221114	16070	11.01	20231006	0.36	Y	026960	500	498 억		3577664	N	N	909	N	00	N
152	20231106	100314	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	310	2	1.78	461686970	26082	109.49	17630	17780	17460	22650	12210	17440	17701.36	3.59	0	7667	17573	17506	17443	17376	17313	17475	17345	499	5210	500	13250	10	1	99700000	17697	10.54	1.14	12	0.03	1684.00	15507.00	22550	20221114	-21.29	16070	20231006	10.45	21600	-17.82	20230523	16070	10.45	20231006	22550	-21.29	20221114	16070	10.45	20231006	0.36	Y	026960	500	498 억		3577664	N	N	909	N	00	N
153	20231106	090333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	60	2	0.34	15757580	900	3.78	17630	17630	17460	22650	12210	17440	17508.42	3.59	0	159	17573	17506	17443	17376	17313	17475	17345	499	5210	500	13250	10	1	99700000	17448	10.39	1.13	12	0.00	1684.00	15507.00	22550	20221114	-22.39	16070	20231006	8.90	21600	-18.98	20230523	16070	8.90	20231006	22550	-22.39	20221114	16070	8.90	20231006	0.36	Y	026960	500	498 억		3577664	N	N	909	N	00	N
154	20231103	160326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	20	2	0.11	415622250	23819	49.90	17500	17510	17380	22600	12200	17420	17449.20	3.58	0	-210	17706	17562	17456	17312	17206	17510	17260	499	5180	500	13230	10	1	99700000	17388	10.36	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.66	16070	20231006	8.53	21600	-19.26	20230523	16070	8.53	20231006	22550	-22.66	20221114	16070	8.53	20231006	0.36	Y	026960	500	498 억		3572189	N	N	909	N	00	N
155	20231103	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	30	2	0.17	364407360	20882	43.75	17500	17510	17380	22600	12200	17420	17450.79	3.58	0	527	17706	17562	17456	17312	17206	17510	17260	499	5180	500	13230	10	1	99700000	17398	10.36	1.13	12	0.02	1684.00	15507.00	22550	20221114	-22.62	16070	20231006	8.59	21600	-19.21	20230523	16070	8.59	20231006	22550	-22.62	20221114	16070	8.59	20231006	0.36	Y	026960	500	498 억		3572189	N	N	3220	N	00	N
156	20231103	140328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	40	2	0.23	305057270	17484	36.63	17500	17510	17380	22600	12200	17420	17447.80	3.58	0	-239	17706	17562	17456	17312	17206	17510	17260	499	5180	500	13230	10	1	99700000	17408	10.37	1.13	12	0.02	1684.00	15507.00	22550	20221114	-22.57	16070	20231006	8.65	21600	-19.17	20230523	16070	8.65	20231006	22550	-22.57	20221114	16070	8.65	20231006	0.36	Y	026960	500	498 억		3572189	N	N	3220	N	00	N
157	20231103	130327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	30	2	0.17	272798570	15636	32.76	17500	17510	17380	22600	12200	17420	17446.83	3.58	0	-209	17706	17562	17456	17312	17206	17510	17260	499	5180	500	13230	10	1	99700000	17398	10.36	1.13	12	0.02	1684.00	15507.00	22550	20221114	-22.62	16070	20231006	8.59	21600	-19.21	20230523	16070	8.59	20231006	22550	-22.62	20221114	16070	8.59	20231006	0.36	Y	026960	500	498 억		3572189	N	N	3220	N	00	N
158	20231103	120326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	30	2	0.17	187975370	10784	22.59	17500	17500	17380	22600	12200	17420	17430.95	3.58	0	393	17706	17562	17456	17312	17206	17510	17260	499	5180	500	13230	10	1	99700000	17398	10.36	1.13	12	0.01	1684.00	15507.00	22550	20221114	-22.62	16070	20231006	8.59	21600	-19.21	20230523	16070	8.59	20231006	22550	-22.62	20221114	16070	8.59	20231006	0.36	Y	026960	500	498 억		3572189	N	N	3220	N	00	N
159	20231103	110330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	30	2	0.17	156617100	8987	18.83	17500	17500	17380	22600	12200	17420	17427.07	3.58	0	636	17706	17562	17456	17312	17206	17510	17260	499	5180	500	13230	10	1	99700000	17398	10.36	1.13	12	0.01	1684.00	15507.00	22550	20221114	-22.62	16070	20231006	8.59	21600	-19.21	20230523	16070	8.59	20231006	22550	-22.62	20221114	16070	8.59	20231006	0.36	Y	026960	500	498 억		3572189	N	N	3220	N	00	N
160	20231103	100325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-10	5	-0.06	108447730	6226	13.04	17500	17500	17380	22600	12200	17420	17418.52	3.58	0	-240	17706	17562	17456	17312	17206	17510	17260	499	5180	500	13230	10	1	99700000	17358	10.34	1.12	12	0.01	1684.00	15507.00	22550	20221114	-22.79	16070	20231006	8.34	21600	-19.40	20230523	16070	8.34	20231006	22550	-22.79	20221114	16070	8.34	20231006	0.36	Y	026960	500	498 억		3572189	N	N	3220	N	00	N
161	20231103	090325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	30	2	0.17	17282960	991	2.08	17500	17500	17400	22600	12200	17420	17439.92	3.58	0	-169	17706	17562	17456	17312	17206	17510	17260	499	5180	500	13230	10	1	99700000	17398	10.36	1.13	12	0.00	1684.00	15507.00	22550	20221114	-22.62	16070	20231006	8.59	21600	-19.21	20230523	16070	8.59	20231006	22550	-22.62	20221114	16070	8.59	20231006	0.36	Y	026960	500	498 억		3572189	N	N	3220	N	00	N
162	20231102	160324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	-40	5	-0.23	831265830	47664	127.35	17500	17600	17350	22650	12230	17460	17440.12	3.60	0	-18509	17613	17536	17393	17316	17173	17575	17355	499	5190	500	13260	10	1	99700000	17368	10.34	1.12	12	0.05	1684.00	15507.00	22550	20221114	-22.75	16070	20231006	8.40	21600	-19.35	20230523	16070	8.40	20231006	22550	-22.75	20221114	16070	8.40	20231006	0.36	Y	026960	500	498 억		3586622	N	N	3220	N	00	N
163	20231102	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	-10	5	-0.06	658851790	37768	100.91	17500	17600	17350	22650	12230	17460	17444.71	3.60	0	-19047	17613	17536	17393	17316	17173	17575	17355	499	5190	500	13260	10	1	99700000	17398	10.36	1.13	12	0.04	1684.00	15507.00	22550	20221114	-22.62	16070	20231006	8.59	21600	-19.21	20230523	16070	8.59	20231006	22550	-22.62	20221114	16070	8.59	20231006	0.36	Y	026960	500	498 억		3586622	N	N	4154	N	00	N
164	20231102	140323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	-10	5	-0.06	593313880	34012	90.87	17500	17600	17350	22650	12230	17460	17444.25	3.60	0	-16985	17613	17536	17393	17316	17173	17575	17355	499	5190	500	13260	10	1	99700000	17398	10.36	1.13	12	0.03	1684.00	15507.00	22550	20221114	-22.62	16070	20231006	8.59	21600	-19.21	20230523	16070	8.59	20231006	22550	-22.62	20221114	16070	8.59	20231006	0.36	Y	026960	500	498 억		3586622	N	N	4154	N	00	N
165	20231102	130326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	-40	5	-0.23	490341620	28101	75.08	17500	17600	17350	22650	12230	17460	17449.26	3.60	0	-15061	17613	17536	17393	17316	17173	17575	17355	499	5190	500	13260	10	1	99700000	17368	10.34	1.12	12	0.03	1684.00	15507.00	22550	20221114	-22.75	16070	20231006	8.40	21600	-19.35	20230523	16070	8.40	20231006	22550	-22.75	20221114	16070	8.40	20231006	0.36	Y	026960	500	498 억		3586622	N	N	4154	N	00	N
166	20231102	120323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-60	5	-0.34	412531360	23631	63.14	17500	17600	17350	22650	12230	17460	17457.21	3.60	0	-13092	17613	17536	17393	17316	17173	17575	17355	499	5190	500	13260	10	1	99700000	17348	10.33	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.84	16070	20231006	8.28	21600	-19.44	20230523	16070	8.28	20231006	22550	-22.84	20221114	16070	8.28	20231006	0.36	Y	026960	500	498 억		3586622	N	N	4154	N	00	N
167	20231102	110323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	-20	5	-0.11	353119510	20220	54.02	17500	17600	17350	22650	12230	17460	17463.87	3.60	0	-10874	17613	17536	17393	17316	17173	17575	17355	499	5190	500	13260	10	1	99700000	17388	10.36	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.66	16070	20231006	8.53	21600	-19.26	20230523	16070	8.53	20231006	22550	-22.66	20221114	16070	8.53	20231006	0.36	Y	026960	500	498 억		3586622	N	N	4154	N	00	N
168	20231102	100324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-50	5	-0.29	191563350	10959	29.28	17500	17600	17350	22650	12230	17460	17480.00	3.60	0	-5991	17613	17536	17393	17316	17173	17575	17355	499	5190	500	13260	10	1	99700000	17358	10.34	1.12	12	0.01	1684.00	15507.00	22550	20221114	-22.79	16070	20231006	8.34	21600	-19.40	20230523	16070	8.34	20231006	22550	-22.79	20221114	16070	8.34	20231006	0.36	Y	026960	500	498 억		3586622	N	N	4154	N	00	N
169	20231102	090327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	40	2	0.23	31133200	1779	4.75	17500	17550	17470	22650	12230	17460	17500.39	3.60	0	-963	17613	17536	17393	17316	17173	17575	17355	499	5190	500	13260	10	1	99700000	17448	10.39	1.13	12	0.00	1684.00	15507.00	22550	20221114	-22.39	16070	20231006	8.90	21600	-18.98	20230523	16070	8.90	20231006	22550	-22.39	20221114	16070	8.90	20231006	0.36	Y	026960	500	498 억		3586622	N	N	4154	N	00	N
170	20231101	160324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	200	2	1.16	648998580	37422	81.97	17260	17470	17250	22400	12090	17260	17342.45	3.59	0	-7727	17846	17552	17346	17052	16846	17450	16950	499	5140	500	13110	10	1	99700000	17408	10.37	1.13	12	0.04	1684.00	15507.00	22550	20221114	-22.57	16070	20231006	8.65	21600	-19.17	20230523	16070	8.65	20231006	22550	-22.57	20221114	16070	8.65	20231006	0.36	Y	026960	500	498 억		3574893	N	N	4154	N	00	N
171	20231101	150323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	100	2	0.58	530824940	30635	67.10	17260	17470	17250	22400	12090	17260	17327.40	3.59	0	-7338	17846	17552	17346	17052	16846	17450	16950	499	5140	500	13110	10	1	99700000	17308	10.31	1.12	12	0.03	1684.00	15507.00	22550	20221114	-23.02	16070	20231006	8.03	21600	-19.63	20230523	16070	8.03	20231006	22550	-23.02	20221114	16070	8.03	20231006	0.36	Y	026960	500	498 억		3574893	N	N	6520	N	00	N
172	20231101	140320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	100	2	0.58	447331380	25820	56.56	17260	17470	17250	22400	12090	17260	17325.00	3.59	0	-7249	17846	17552	17346	17052	16846	17450	16950	499	5140	500	13110	10	1	99700000	17308	10.31	1.12	12	0.03	1684.00	15507.00	22550	20221114	-23.02	16070	20231006	8.03	21600	-19.63	20230523	16070	8.03	20231006	22550	-23.02	20221114	16070	8.03	20231006	0.36	Y	026960	500	498 억		3574893	N	N	6520	N	00	N
173	20231101	130324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	60	2	0.35	375460100	21674	47.48	17260	17470	17250	22400	12090	17260	17323.06	3.59	0	-7200	17846	17552	17346	17052	16846	17450	16950	499	5140	500	13110	10	1	99700000	17268	10.29	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.19	16070	20231006	7.78	21600	-19.81	20230523	16070	7.78	20231006	22550	-23.19	20221114	16070	7.78	20231006	0.36	Y	026960	500	498 억		3574893	N	N	6520	N	00	N
174	20231101	120329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	60	2	0.35	310419530	17921	39.25	17260	17470	17250	22400	12090	17260	17321.55	3.59	0	-6543	17846	17552	17346	17052	16846	17450	16950	499	5140	500	13110	10	1	99700000	17268	10.29	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.19	16070	20231006	7.78	21600	-19.81	20230523	16070	7.78	20231006	22550	-23.19	20221114	16070	7.78	20231006	0.36	Y	026960	500	498 억		3574893	N	N	6520	N	00	N
175	20231101	110330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	0	3	0.00	208689180	12046	26.39	17260	17470	17250	22400	12090	17260	17324.35	3.59	0	-5087	17846	17552	17346	17052	16846	17450	16950	499	5140	500	13110	10	1	99700000	17208	10.25	1.11	12	0.01	1684.00	15507.00	22550	20221114	-23.46	16070	20231006	7.41	21600	-20.09	20230523	16070	7.41	20231006	22550	-23.46	20221114	16070	7.41	20231006	0.36	Y	026960	500	498 억		3574893	N	N	6520	N	00	N
176	20231101	100327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	90	2	0.52	131409020	7576	16.59	17260	17470	17250	22400	12090	17260	17345.44	3.59	0	-3328	17846	17552	17346	17052	16846	17450	16950	499	5140	500	13110	10	1	99700000	17298	10.30	1.12	12	0.01	1684.00	15507.00	22550	20221114	-23.06	16070	20231006	7.97	21600	-19.68	20230523	16070	7.97	20231006	22550	-23.06	20221114	16070	7.97	20231006	0.36	Y	026960	500	498 억		3574893	N	N	6520	N	00	N
177	20231101	090329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	50	2	0.29	4893640	283	0.62	17260	17380	17260	22400	12090	17260	17292.01	3.59	0	135	17846	17552	17346	17052	16846	17450	16950	499	5140	500	13110	10	1	99700000	17258	10.28	1.12	12	0.00	1684.00	15507.00	22550	20221114	-23.24	16070	20231006	7.72	21600	-19.86	20230523	16070	7.72	20231006	22550	-23.24	20221114	16070	7.72	20231006	0.36	Y	026960	500	498 억		3574893	N	N	6520	N	00	N