KissMeData/026960/price/prices-20231201.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	20231229	160416	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1227941240	67594	75.68	18080	18300	18030	23450	12650	18070	18166.36	3.88	7241	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3863946	N	N	552	N	00	N
3	20231229	150413	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1227941240	67594	75.68	18080	18300	18030	23450	12650	18070	18166.36	3.88	7241	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3863946	N	N	552	N	00	N
4	20231229	140413	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1227941240	67594	75.68	18080	18300	18030	23450	12650	18070	18166.36	3.88	7241	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3863946	N	N	552	N	00	N
5	20231229	130413	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1227941240	67594	75.68	18080	18300	18030	23450	12650	18070	18166.36	3.88	7241	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3863946	N	N	552	N	00	N
6	20231229	120413	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1227941240	67594	75.68	18080	18300	18030	23450	12650	18070	18166.36	3.88	7241	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3863946	N	N	552	N	00	N
7	20231229	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1227941240	67594	75.68	18080	18300	18030	23450	12650	18070	18166.36	3.88	7241	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3863946	N	N	552	N	00	N
8	20231229	100401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1227941240	67594	75.68	18080	18300	18030	23450	12650	18070	18166.36	3.88	7241	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3863946	N	N	552	N	00	N
9	20231229	090401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1227941240	67594	75.68	18080	18300	18030	23450	12650	18070	18166.36	3.88	7241	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3863946	N	N	552	N	00	N
10	20231228	160358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	130	2	0.72	1226339740	67506	75.58	18080	18300	18030	23450	12650	18070	18166.36	3.87	0	6980	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18145	10.81	1.17	12	0.07	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21600	-15.74	20221228	16070	13.25	20231006	0.37	N	026960	500	498 억		3856705	N	N	552	N	00	N
11	20231228	150402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	190	2	1.05	968249750	53346	59.73	18080	18260	18030	23450	12650	18070	18150.37	3.87	0	8111	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18205	10.84	1.18	12	0.05	1684.00	15507.00	21900	20221227	-16.62	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	21600	-15.46	20221228	16070	13.63	20231006	0.37	N	026960	500	498 억		3856705	N	N	0	N	00	N
12	20231228	140357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	150	2	0.83	794123890	43797	49.04	18080	18220	18030	23450	12650	18070	18131.93	3.87	0	6069	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18165	10.82	1.17	12	0.04	1684.00	15507.00	21900	20221227	-16.80	16070	20231006	13.38	21600	-15.65	20230523	16070	13.38	20231006	21600	-15.65	20221228	16070	13.38	20231006	0.37	N	026960	500	498 억		3856705	N	N	0	N	00	N
13	20231228	130358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	140	2	0.77	659573920	36399	40.75	18080	18220	18030	23450	12650	18070	18120.66	3.87	0	4283	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18155	10.81	1.17	12	0.04	1684.00	15507.00	21900	20221227	-16.85	16070	20231006	13.32	21600	-15.69	20230523	16070	13.32	20231006	21600	-15.69	20221228	16070	13.32	20231006	0.37	N	026960	500	498 억		3856705	N	N	0	N	00	N
14	20231228	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	80	2	0.44	572903680	31631	35.42	18080	18220	18030	23450	12650	18070	18112.10	3.87	0	3625	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18096	10.78	1.17	12	0.03	1684.00	15507.00	21900	20221227	-17.12	16070	20231006	12.94	21600	-15.97	20230523	16070	12.94	20231006	21600	-15.97	20221228	16070	12.94	20231006	0.37	N	026960	500	498 억		3856705	N	N	0	N	00	N
15	20231228	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	70	2	0.39	262737730	14532	16.27	18080	18160	18030	23450	12650	18070	18079.94	3.87	0	-3268	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18086	10.77	1.17	12	0.01	1684.00	15507.00	21900	20221227	-17.17	16070	20231006	12.88	21600	-16.02	20230523	16070	12.88	20231006	21600	-16.02	20221228	16070	12.88	20231006	0.37	N	026960	500	498 억		3856705	N	N	0	N	00	N
16	20231228	100356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18060	-10	5	-0.06	109649220	6062	6.79	18080	18160	18030	23450	12650	18070	18087.96	3.87	0	-2603	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18006	10.72	1.16	12	0.01	1684.00	15507.00	21900	20221227	-17.53	16070	20231006	12.38	21600	-16.39	20230523	16070	12.38	20231006	21600	-16.39	20221228	16070	12.38	20231006	0.37	N	026960	500	498 억		3856705	N	N	0	N	00	N
17	20231228	090357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	0	3	0.00	14940050	827	0.93	18080	18080	18030	23450	12650	18070	18065.35	3.87	0	-251	18530	18300	18160	17930	17790	18230	17860	499	5380	500	13730	10	1	99700000	18016	10.73	1.17	12	0.00	1684.00	15507.00	21900	20221227	-17.49	16070	20231006	12.45	21600	-16.34	20230523	16070	12.45	20231006	21600	-16.34	20221228	16070	12.45	20231006	0.37	N	026960	500	498 억		3856705	N	N	0	N	00	N
18	20231227	160356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	-590	5	-3.16	1617728050	89272	66.86	18300	18390	18020	24250	13070	18660	18121.34	3.86	0	-33672	19013	18836	18613	18436	18213	18725	18325	499	5590	500	14180	10	1	99700000	18016	10.73	1.17	12	0.09	1684.00	15507.00	21900	20221227	-17.49	16070	20231006	12.45	21600	-16.34	20230523	16070	12.45	20231006	21900	-17.49	20221227	16070	12.45	20231006	0.36	N	026960	500	498 억		3852726	N	N	392	N	00	N
19	20231227	150400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18060	-600	5	-3.22	1491612990	82290	61.63	18300	18390	18020	24250	13070	18660	18126.27	3.86	0	-31716	19013	18836	18613	18436	18213	18725	18325	499	5590	500	14180	10	1	99700000	18006	10.72	1.16	12	0.08	1684.00	15507.00	21900	20221227	-17.53	16070	20231006	12.38	21600	-16.39	20230523	16070	12.38	20231006	21900	-17.53	20221227	16070	12.38	20231006	0.36	N	026960	500	498 억		3852726	N	N	392	N	00	N
20	20231227	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	-630	5	-3.38	1354251030	74677	55.93	18300	18390	18020	24250	13070	18660	18134.75	3.86	0	-28410	19013	18836	18613	18436	18213	18725	18325	499	5590	500	14180	10	1	99700000	17976	10.71	1.16	12	0.07	1684.00	15507.00	21900	20221227	-17.67	16070	20231006	12.20	21600	-16.53	20230523	16070	12.20	20231006	21900	-17.67	20221227	16070	12.20	20231006	0.36	N	026960	500	498 억		3852726	N	N	392	N	00	N
21	20231227	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	-550	5	-2.95	1150348060	63395	47.48	18300	18390	18020	24250	13070	18660	18145.69	3.86	0	-23155	19013	18836	18613	18436	18213	18725	18325	499	5590	500	14180	10	1	99700000	18056	10.75	1.17	12	0.06	1684.00	15507.00	21900	20221227	-17.31	16070	20231006	12.69	21600	-16.16	20230523	16070	12.69	20231006	21900	-17.31	20221227	16070	12.69	20231006	0.36	N	026960	500	498 억		3852726	N	N	392	N	00	N
22	20231227	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18100	-560	5	-3.00	1010144110	55648	41.68	18300	18390	18020	24250	13070	18660	18152.35	3.86	0	-22477	19013	18836	18613	18436	18213	18725	18325	499	5590	500	14180	10	1	99700000	18046	10.75	1.17	12	0.06	1684.00	15507.00	21900	20221227	-17.35	16070	20231006	12.63	21600	-16.20	20230523	16070	12.63	20231006	21900	-17.35	20221227	16070	12.63	20231006	0.36	N	026960	500	498 억		3852726	N	N	392	N	00	N
23	20231227	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18050	-610	5	-3.27	883728330	48660	36.45	18300	18390	18020	24250	13070	18660	18161.25	3.86	0	-18360	19013	18836	18613	18436	18213	18725	18325	499	5590	500	14180	10	1	99700000	17996	10.72	1.16	12	0.05	1684.00	15507.00	21900	20221227	-17.58	16070	20231006	12.32	21600	-16.44	20230523	16070	12.32	20231006	21900	-17.58	20221227	16070	12.32	20231006	0.36	N	026960	500	498 억		3852726	N	N	392	N	00	N
24	20231227	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	-550	5	-2.95	694372190	38195	28.61	18300	18390	18020	24250	13070	18660	18179.61	3.86	0	-14344	19013	18836	18613	18436	18213	18725	18325	499	5590	500	14180	10	1	99700000	18056	10.75	1.17	12	0.04	1684.00	15507.00	21900	20221227	-17.31	16070	20231006	12.69	21600	-16.16	20230523	16070	12.69	20231006	21900	-17.31	20221227	16070	12.69	20231006	0.36	N	026960	500	498 억		3852726	N	N	392	N	00	N
25	20231227	090359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	-380	5	-2.04	137688730	7531	5.64	18300	18300	18240	24250	13070	18660	18282.73	3.86	0	-29	19013	18836	18613	18436	18213	18725	18325	499	5590	500	14180	10	1	99700000	18225	10.86	1.18	12	0.01	1684.00	15507.00	21900	20221227	-16.53	16070	20231006	13.75	21600	-15.37	20230523	16070	13.75	20231006	21900	-16.53	20221227	16070	13.75	20231006	0.36	N	026960	500	498 억		3852726	N	N	392	N	00	N
26	20231226	160359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	30	2	0.16	2465769070	132524	234.73	18720	18790	18390	24200	13050	18630	18606.17	3.83	0	32534	18916	18772	18616	18472	18316	18695	18395	499	5570	500	14150	10	1	99700000	18604	11.08	1.20	12	0.13	1684.00	15507.00	21900	20221227	-14.79	16070	20231006	16.12	21600	-13.61	20230523	16070	16.12	20231006	21900	-14.79	20221227	16070	16.12	20231006	0.36	N	026960	500	498 억		3815605	N	N	392	N	00	N
27	20231226	150357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	40	2	0.21	2240249260	120436	213.32	18720	18790	18390	24200	13050	18630	18601.16	3.83	0	27764	18916	18772	18616	18472	18316	18695	18395	499	5570	500	14150	10	1	99700000	18614	11.09	1.20	12	0.12	1684.00	15507.00	21900	20221227	-14.75	16070	20231006	16.18	21600	-13.56	20230523	16070	16.18	20231006	21900	-14.75	20221227	16070	16.18	20231006	0.36	N	026960	500	498 억		3815605	N	N	959	N	00	N
28	20231226	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-10	5	-0.05	1805304720	97092	171.97	18720	18790	18390	24200	13050	18630	18593.75	3.83	0	23099	18916	18772	18616	18472	18316	18695	18395	499	5570	500	14150	10	1	99700000	18564	11.06	1.20	12	0.10	1684.00	15507.00	21900	20221227	-14.98	16070	20231006	15.87	21600	-13.80	20230523	16070	15.87	20231006	21900	-14.98	20221227	16070	15.87	20231006	0.36	N	026960	500	498 억		3815605	N	N	959	N	00	N
29	20231226	130358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	-50	5	-0.27	1147270640	61581	109.07	18720	18790	18470	24200	13050	18630	18630.27	3.83	0	8444	18916	18772	18616	18472	18316	18695	18395	499	5570	500	14150	10	1	99700000	18524	11.03	1.20	12	0.06	1684.00	15507.00	21900	20221227	-15.16	16070	20231006	15.62	21600	-13.98	20230523	16070	15.62	20231006	21900	-15.16	20221227	16070	15.62	20231006	0.36	N	026960	500	498 억		3815605	N	N	959	N	00	N
30	20231226	120358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18640	10	2	0.05	991320080	53199	94.23	18720	18790	18470	24200	13050	18630	18634.19	3.83	0	7461	18916	18772	18616	18472	18316	18695	18395	499	5570	500	14150	10	1	99700000	18584	11.07	1.20	12	0.05	1684.00	15507.00	21900	20221227	-14.89	16070	20231006	15.99	21600	-13.70	20230523	16070	15.99	20231006	21900	-14.89	20221227	16070	15.99	20231006	0.36	N	026960	500	498 억		3815605	N	N	959	N	00	N
31	20231226	110401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18650	20	2	0.11	649816370	34788	61.62	18720	18790	18600	24200	13050	18630	18679.35	3.83	0	6441	18916	18772	18616	18472	18316	18695	18395	499	5570	500	14150	10	1	99700000	18594	11.07	1.20	12	0.03	1684.00	15507.00	21900	20221227	-14.84	16070	20231006	16.05	21600	-13.66	20230523	16070	16.05	20231006	21900	-14.84	20221227	16070	16.05	20231006	0.36	N	026960	500	498 억		3815605	N	N	959	N	00	N
32	20231226	100357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	50	2	0.27	388588090	20776	36.80	18720	18790	18630	24200	13050	18630	18703.76	3.83	0	3600	18916	18772	18616	18472	18316	18695	18395	499	5570	500	14150	10	1	99700000	18624	11.09	1.20	12	0.02	1684.00	15507.00	21900	20221227	-14.70	16070	20231006	16.24	21600	-13.52	20230523	16070	16.24	20231006	21900	-14.70	20221227	16070	16.24	20231006	0.36	N	026960	500	498 억		3815605	N	N	959	N	00	N
33	20231226	090358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	80	2	0.43	66356370	3541	6.27	18720	18790	18700	24200	13050	18630	18739.97	3.83	0	501	18916	18772	18616	18472	18316	18695	18395	499	5570	500	14150	10	1	99700000	18654	11.11	1.21	12	0.00	1684.00	15507.00	21900	20221227	-14.57	16070	20231006	16.43	21600	-13.38	20230523	16070	16.43	20231006	21900	-14.57	20221227	16070	16.43	20231006	0.36	N	026960	500	498 억		3815605	N	N	959	N	00	N
34	20231222	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-30	5	-0.16	1052195820	56458	159.73	18660	18760	18460	24250	13070	18660	18636.80	3.84	-200	-11182	18766	18712	18606	18552	18446	18740	18580	499	5590	500	14180	10	1	99700000	18574	11.06	1.20	12	0.06	1684.00	15507.00	21900	20221227	-14.93	16070	20231006	15.93	21600	-13.75	20230523	16070	15.93	20231006	21900	-14.93	20221227	16070	15.93	20231006	0.36	N	026960	500	498 억		3828360	N	N	959	N	00	N
35	20231222	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	20	2	0.11	948257830	50887	143.97	18660	18760	18460	24250	13070	18660	18634.58	3.84	-200	-11234	18766	18712	18606	18552	18446	18740	18580	499	5590	500	14180	10	1	99700000	18624	11.09	1.20	12	0.05	1684.00	15507.00	21900	20221227	-14.70	16070	20231006	16.24	21600	-13.52	20230523	16070	16.24	20231006	21900	-14.70	20221227	16070	16.24	20231006	0.36	N	026960	500	498 억		3828360	N	N	71	N	00	N
36	20231222	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18640	-20	5	-0.11	845322730	45373	128.37	18660	18760	18460	24250	13070	18660	18630.52	3.84	-200	-10257	18766	18712	18606	18552	18446	18740	18580	499	5590	500	14180	10	1	99700000	18584	11.07	1.20	12	0.05	1684.00	15507.00	21900	20221227	-14.89	16070	20231006	15.99	21600	-13.70	20230523	16070	15.99	20231006	21900	-14.89	20221227	16070	15.99	20231006	0.36	N	026960	500	498 억		3828360	N	N	71	N	00	N
37	20231222	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	40	2	0.21	706890210	37963	107.41	18660	18760	18460	24250	13070	18660	18620.50	3.84	-200	-9913	18766	18712	18606	18552	18446	18740	18580	499	5590	500	14180	10	1	99700000	18644	11.10	1.21	12	0.04	1684.00	15507.00	21900	20221227	-14.61	16070	20231006	16.37	21600	-13.43	20230523	16070	16.37	20231006	21900	-14.61	20221227	16070	16.37	20231006	0.36	N	026960	500	498 억		3828360	N	N	71	N	00	N
38	20231222	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	40	2	0.21	603417120	32424	91.74	18660	18760	18460	24250	13070	18660	18610.20	3.84	-200	-9803	18766	18712	18606	18552	18446	18740	18580	499	5590	500	14180	10	1	99700000	18644	11.10	1.21	12	0.03	1684.00	15507.00	21900	20221227	-14.61	16070	20231006	16.37	21600	-13.43	20230523	16070	16.37	20231006	21900	-14.61	20221227	16070	16.37	20231006	0.36	N	026960	500	498 억		3828360	N	N	71	N	00	N
39	20231222	110352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	50	2	0.27	414968910	22352	63.24	18660	18760	18460	24250	13070	18660	18565.18	3.84	-200	-9394	18766	18712	18606	18552	18446	18740	18580	499	5590	500	14180	10	1	99700000	18654	11.11	1.21	12	0.02	1684.00	15507.00	21900	20221227	-14.57	16070	20231006	16.43	21600	-13.38	20230523	16070	16.43	20231006	21900	-14.57	20221227	16070	16.43	20231006	0.36	N	026960	500	498 억		3828360	N	N	71	N	00	N
40	20231222	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-110	5	-0.59	271627870	14667	41.50	18660	18660	18460	24250	13070	18660	18519.66	3.84	-200	-8677	18766	18712	18606	18552	18446	18740	18580	499	5590	500	14180	10	1	99700000	18494	11.02	1.20	12	0.01	1684.00	15507.00	21900	20221227	-15.30	16070	20231006	15.43	21600	-14.12	20230523	16070	15.43	20231006	21900	-15.30	20221227	16070	15.43	20231006	0.36	N	026960	500	498 억		3828360	N	N	71	N	00	N
41	20231222	090351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-150	5	-0.80	26393040	1422	4.02	18660	18660	18500	24250	13070	18660	18560.51	3.84	-200	-867	18766	18712	18606	18552	18446	18740	18580	499	5590	500	14180	10	1	99700000	18454	10.99	1.19	12	0.00	1684.00	15507.00	21900	20221227	-15.48	16070	20231006	15.18	21600	-14.31	20230523	16070	15.18	20231006	21900	-15.48	20221227	16070	15.18	20231006	0.36	N	026960	500	498 억		3828360	N	N	71	N	00	N
42	20231221	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	-20	5	-0.11	655193380	35284	42.43	18640	18660	18500	24250	13080	18680	18569.09	3.76	0	-8538	19033	18856	18553	18376	18073	18945	18465	499	5570	500	14190	10	1	99700000	18604	11.08	1.20	12	0.04	1684.00	15507.00	21900	20221227	-14.79	16070	20231006	16.12	21600	-13.61	20230523	16070	16.12	20231006	21900	-14.79	20221227	16070	16.12	20231006	0.37	N	026960	500	498 억		3749946	N	N	71	N	00	N
43	20231221	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	-150	5	-0.80	501882610	27053	32.53	18640	18660	18500	24250	13080	18680	18551.83	3.76	0	-10143	19033	18856	18553	18376	18073	18945	18465	499	5570	500	14190	10	1	99700000	18474	11.00	1.19	12	0.03	1684.00	15507.00	21900	20221227	-15.39	16070	20231006	15.31	21600	-14.21	20230523	16070	15.31	20231006	21900	-15.39	20221227	16070	15.31	20231006	0.37	N	026960	500	498 억		3749946	N	N	863	N	00	N
44	20231221	140349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-130	5	-0.70	456957470	24630	29.62	18640	18660	18500	24250	13080	18680	18552.88	3.76	0	-8976	19033	18856	18553	18376	18073	18945	18465	499	5570	500	14190	10	1	99700000	18494	11.02	1.20	12	0.02	1684.00	15507.00	21900	20221227	-15.30	16070	20231006	15.43	21600	-14.12	20230523	16070	15.43	20231006	21900	-15.30	20221227	16070	15.43	20231006	0.37	N	026960	500	498 억		3749946	N	N	863	N	00	N
45	20231221	130351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-110	5	-0.59	405850650	21876	26.31	18640	18660	18500	24250	13080	18680	18552.32	3.76	0	-8020	19033	18856	18553	18376	18073	18945	18465	499	5570	500	14190	10	1	99700000	18514	11.03	1.20	12	0.02	1684.00	15507.00	21900	20221227	-15.21	16070	20231006	15.56	21600	-14.03	20230523	16070	15.56	20231006	21900	-15.21	20221227	16070	15.56	20231006	0.37	N	026960	500	498 억		3749946	N	N	863	N	00	N
46	20231221	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	-100	5	-0.54	352228340	18989	22.84	18640	18660	18500	24250	13080	18680	18549.07	3.76	0	-6654	19033	18856	18553	18376	18073	18945	18465	499	5570	500	14190	10	1	99700000	18524	11.03	1.20	12	0.02	1684.00	15507.00	21900	20221227	-15.16	16070	20231006	15.62	21600	-13.98	20230523	16070	15.62	20231006	21900	-15.16	20221227	16070	15.62	20231006	0.37	N	026960	500	498 억		3749946	N	N	863	N	00	N
47	20231221	110351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-170	5	-0.91	284680820	15352	18.46	18640	18640	18500	24250	13080	18680	18543.57	3.76	0	-5804	19033	18856	18553	18376	18073	18945	18465	499	5570	500	14190	10	1	99700000	18454	10.99	1.19	12	0.02	1684.00	15507.00	21900	20221227	-15.48	16070	20231006	15.18	21600	-14.31	20230523	16070	15.18	20231006	21900	-15.48	20221227	16070	15.18	20231006	0.37	N	026960	500	498 억		3749946	N	N	863	N	00	N
48	20231221	100348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	-150	5	-0.80	180377620	9719	11.69	18640	18640	18500	24250	13080	18680	18559.28	3.76	0	-4308	19033	18856	18553	18376	18073	18945	18465	499	5570	500	14190	10	1	99700000	18474	11.00	1.19	12	0.01	1684.00	15507.00	21900	20221227	-15.39	16070	20231006	15.31	21600	-14.21	20230523	16070	15.31	20231006	21900	-15.39	20221227	16070	15.31	20231006	0.37	N	026960	500	498 억		3749946	N	N	863	N	00	N
49	20231221	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-130	5	-0.70	36409410	1960	2.36	18640	18640	18530	24250	13080	18680	18576.23	3.76	0	-1552	19033	18856	18553	18376	18073	18945	18465	499	5570	500	14190	10	1	99700000	18494	11.02	1.20	12	0.00	1684.00	15507.00	21900	20221227	-15.30	16070	20231006	15.43	21600	-14.12	20230523	16070	15.43	20231006	21900	-15.30	20221227	16070	15.43	20231006	0.37	N	026960	500	498 억		3749946	N	N	863	N	00	N
50	20231220	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	430	2	2.36	1527398010	82515	142.21	18360	18730	18250	23700	12780	18250	18510.53	3.72	47	37084	18476	18362	18206	18092	17936	18420	18150	499	5450	500	13870	10	1	99700000	18624	11.09	1.20	12	0.08	1684.00	15507.00	21900	20221227	-14.70	16070	20231006	16.24	21600	-13.52	20230523	16070	16.24	20231006	21900	-14.70	20221227	16070	16.24	20231006	0.37	N	026960	500	498 억		3706011	N	N	863	N	00	N
51	20231220	150409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	410	2	2.25	1378940920	74563	128.51	18360	18730	18250	23700	12780	18250	18493.64	3.72	47	32846	18476	18362	18206	18092	17936	18420	18150	499	5450	500	13870	10	1	99700000	18604	11.08	1.20	12	0.07	1684.00	15507.00	21900	20221227	-14.79	16070	20231006	16.12	21600	-13.61	20230523	16070	16.12	20231006	21900	-14.79	20221227	16070	16.12	20231006	0.37	N	026960	500	498 억		3706011	N	N	2633	N	00	N
52	20231220	140413	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	410	2	2.25	1153302600	62479	107.68	18360	18730	18250	23700	12780	18250	18459.04	3.72	47	30887	18476	18362	18206	18092	17936	18420	18150	499	5450	500	13870	10	1	99700000	18604	11.08	1.20	12	0.06	1684.00	15507.00	21900	20221227	-14.79	16070	20231006	16.12	21600	-13.61	20230523	16070	16.12	20231006	21900	-14.79	20221227	16070	16.12	20231006	0.37	N	026960	500	498 억		3706011	N	N	2633	N	00	N
53	20231220	130412	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	310	2	1.70	829115220	45043	77.63	18360	18580	18250	23700	12780	18250	18407.19	3.72	47	22493	18476	18362	18206	18092	17936	18420	18150	499	5450	500	13870	10	1	99700000	18504	11.02	1.20	12	0.05	1684.00	15507.00	21900	20221227	-15.25	16070	20231006	15.49	21600	-14.07	20230523	16070	15.49	20231006	21900	-15.25	20221227	16070	15.49	20231006	0.37	N	026960	500	498 억		3706011	N	N	2633	N	00	N
54	20231220	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18440	190	2	1.04	594800690	32387	55.82	18360	18450	18250	23700	12780	18250	18365.41	3.72	47	17457	18476	18362	18206	18092	17936	18420	18150	499	5450	500	13870	10	1	99700000	18385	10.95	1.19	12	0.03	1684.00	15507.00	21900	20221227	-15.80	16070	20231006	14.75	21600	-14.63	20230523	16070	14.75	20231006	21900	-15.80	20221227	16070	14.75	20231006	0.37	N	026960	500	498 억		3706011	N	N	2633	N	00	N
55	20231220	110351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	140	2	0.77	331235940	18056	31.12	18360	18410	18250	23700	12780	18250	18344.92	3.72	47	7403	18476	18362	18206	18092	17936	18420	18150	499	5450	500	13870	10	1	99700000	18335	10.92	1.19	12	0.02	1684.00	15507.00	21900	20221227	-16.03	16070	20231006	14.44	21600	-14.86	20230523	16070	14.44	20231006	21900	-16.03	20221227	16070	14.44	20231006	0.37	N	026960	500	498 억		3706011	N	N	2633	N	00	N
56	20231220	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18340	90	2	0.49	195966580	10691	18.43	18360	18410	18250	23700	12780	18250	18330.05	3.72	47	5160	18476	18362	18206	18092	17936	18420	18150	499	5450	500	13870	10	1	99700000	18285	10.89	1.18	12	0.01	1684.00	15507.00	21900	20221227	-16.26	16070	20231006	14.13	21600	-15.09	20230523	16070	14.13	20231006	21900	-16.26	20221227	16070	14.13	20231006	0.37	N	026960	500	498 억		3706011	N	N	2633	N	00	N
57	20231220	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	20	2	0.11	28647160	1559	2.69	18360	18410	18270	23700	12780	18250	18375.34	3.72	47	860	18476	18362	18206	18092	17936	18420	18150	499	5450	500	13870	10	1	99700000	18215	10.85	1.18	12	0.00	1684.00	15507.00	21900	20221227	-16.58	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	21900	-16.58	20221227	16070	13.69	20231006	0.37	N	026960	500	498 억		3706011	N	N	2633	N	00	N
58	20231219	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	100	2	0.55	1053810120	57891	111.19	18080	18320	18050	23550	12710	18150	18203.31	3.64	0	11027	18243	18196	18103	18056	17963	18220	18080	499	5400	500	13790	10	1	99700000	18195	10.84	1.18	12	0.06	1684.00	15507.00	21900	20221227	-16.67	16070	20231006	13.57	21600	-15.51	20230523	16070	13.57	20231006	21900	-16.67	20221227	16070	13.57	20231006	0.36	N	026960	500	498 억		3626554	N	N	2633	N	00	N
59	20231219	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	130	2	0.72	869914280	47822	91.85	18080	18320	18050	23550	12710	18150	18190.67	3.64	0	8091	18243	18196	18103	18056	17963	18220	18080	499	5400	500	13790	10	1	99700000	18225	10.86	1.18	12	0.05	1684.00	15507.00	21900	20221227	-16.53	16070	20231006	13.75	21600	-15.37	20230523	16070	13.75	20231006	21900	-16.53	20221227	16070	13.75	20231006	0.36	N	026960	500	498 억		3626554	N	N	412	N	00	N
60	20231219	140350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	90	2	0.50	712355410	39186	75.26	18080	18320	18050	23550	12710	18150	18178.82	3.64	0	7616	18243	18196	18103	18056	17963	18220	18080	499	5400	500	13790	10	1	99700000	18185	10.83	1.18	12	0.04	1684.00	15507.00	21900	20221227	-16.71	16070	20231006	13.50	21600	-15.56	20230523	16070	13.50	20231006	21900	-16.71	20221227	16070	13.50	20231006	0.36	N	026960	500	498 억		3626554	N	N	412	N	00	N
61	20231219	130351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	120	2	0.66	628791850	34612	66.48	18080	18320	18050	23550	12710	18150	18166.87	3.64	0	7084	18243	18196	18103	18056	17963	18220	18080	499	5400	500	13790	10	1	99700000	18215	10.85	1.18	12	0.03	1684.00	15507.00	21900	20221227	-16.58	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	21900	-16.58	20221227	16070	13.69	20231006	0.36	N	026960	500	498 억		3626554	N	N	412	N	00	N
62	20231219	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	100	2	0.55	512662630	28258	54.27	18080	18250	18050	23550	12710	18150	18142.21	3.64	0	4616	18243	18196	18103	18056	17963	18220	18080	499	5400	500	13790	10	1	99700000	18195	10.84	1.18	12	0.03	1684.00	15507.00	21900	20221227	-16.67	16070	20231006	13.57	21600	-15.51	20230523	16070	13.57	20231006	21900	-16.67	20221227	16070	13.57	20231006	0.36	N	026960	500	498 억		3626554	N	N	412	N	00	N
63	20231219	110351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	-20	5	-0.11	309378120	17071	32.79	18080	18170	18050	23550	12710	18150	18123.02	3.64	0	-1792	18243	18196	18103	18056	17963	18220	18080	499	5400	500	13790	10	1	99700000	18076	10.77	1.17	12	0.02	1684.00	15507.00	21900	20221227	-17.21	16070	20231006	12.82	21600	-16.06	20230523	16070	12.82	20231006	21900	-17.21	20221227	16070	12.82	20231006	0.36	N	026960	500	498 억		3626554	N	N	412	N	00	N
64	20231219	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-60	5	-0.33	166136790	9172	17.62	18080	18170	18050	23550	12710	18150	18113.47	3.64	0	-2056	18243	18196	18103	18056	17963	18220	18080	499	5400	500	13790	10	1	99700000	18036	10.74	1.17	12	0.01	1684.00	15507.00	21900	20221227	-17.40	16070	20231006	12.57	21600	-16.25	20230523	16070	12.57	20231006	21900	-17.40	20221227	16070	12.57	20231006	0.36	N	026960	500	498 억		3626554	N	N	412	N	00	N
65	20231219	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18060	-90	5	-0.50	22012240	1218	2.34	18080	18090	18050	23550	12710	18150	18072.45	3.64	0	-264	18243	18196	18103	18056	17963	18220	18080	499	5400	500	13790	10	1	99700000	18006	10.72	1.16	12	0.00	1684.00	15507.00	21900	20221227	-17.53	16070	20231006	12.38	21600	-16.39	20230523	16070	12.38	20231006	21900	-17.53	20221227	16070	12.38	20231006	0.36	N	026960	500	498 억		3626554	N	N	412	N	00	N
66	20231218	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	50	2	0.28	939913080	52040	76.33	18080	18150	18010	23500	12670	18100	18061.00	3.63	1782	745	18340	18220	18130	18010	17920	18280	18070	499	5400	500	13750	10	1	99700000	18096	10.78	1.17	12	0.05	1684.00	15507.00	21900	20221227	-17.12	16070	20231006	12.94	21600	-15.97	20230523	16070	12.94	20231006	21900	-17.12	20221227	16070	12.94	20231006	0.36	N	026960	500	498 억		3617883	N	N	412	N	00	N
67	20231218	150349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18060	-40	5	-0.22	777233440	43069	63.17	18080	18100	18010	23500	12670	18100	18046.24	3.63	1782	-6023	18340	18220	18130	18010	17920	18280	18070	499	5400	500	13750	10	1	99700000	18006	10.72	1.16	12	0.04	1684.00	15507.00	21900	20221227	-17.53	16070	20231006	12.38	21600	-16.39	20230523	16070	12.38	20231006	21900	-17.53	20221227	16070	12.38	20231006	0.36	N	026960	500	498 억		3617883	N	N	1789	N	00	N
68	20231218	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-10	5	-0.06	664822260	36849	54.05	18080	18100	18010	23500	12670	18100	18041.80	3.63	1782	-6886	18340	18220	18130	18010	17920	18280	18070	499	5400	500	13750	10	1	99700000	18036	10.74	1.17	12	0.04	1684.00	15507.00	21900	20221227	-17.40	16070	20231006	12.57	21600	-16.25	20230523	16070	12.57	20231006	21900	-17.40	20221227	16070	12.57	20231006	0.36	N	026960	500	498 억		3617883	N	N	1789	N	00	N
69	20231218	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18060	-40	5	-0.22	501788740	27816	40.80	18080	18100	18010	23500	12670	18100	18039.57	3.63	1782	-8772	18340	18220	18130	18010	17920	18280	18070	499	5400	500	13750	10	1	99700000	18006	10.72	1.16	12	0.03	1684.00	15507.00	21900	20221227	-17.53	16070	20231006	12.38	21600	-16.39	20230523	16070	12.38	20231006	21900	-17.53	20221227	16070	12.38	20231006	0.36	N	026960	500	498 억		3617883	N	N	1789	N	00	N
70	20231218	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	-70	5	-0.39	423769140	23495	34.46	18080	18090	18010	23500	12670	18100	18036.57	3.63	1782	-7847	18340	18220	18130	18010	17920	18280	18070	499	5400	500	13750	10	1	99700000	17976	10.71	1.16	12	0.02	1684.00	15507.00	21900	20221227	-17.67	16070	20231006	12.20	21600	-16.53	20230523	16070	12.20	20231006	21900	-17.67	20221227	16070	12.20	20231006	0.36	N	026960	500	498 억		3617883	N	N	1789	N	00	N
71	20231218	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18020	-80	5	-0.44	317850600	17618	25.84	18080	18090	18010	23500	12670	18100	18041.24	3.63	1782	-6603	18340	18220	18130	18010	17920	18280	18070	499	5400	500	13750	10	1	99700000	17966	10.70	1.16	12	0.02	1684.00	15507.00	21900	20221227	-17.72	16070	20231006	12.13	21600	-16.57	20230523	16070	12.13	20231006	21900	-17.72	20221227	16070	12.13	20231006	0.36	N	026960	500	498 억		3617883	N	N	1789	N	00	N
72	20231218	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	-70	5	-0.39	196925270	10908	16.00	18080	18090	18020	23500	12670	18100	18053.29	3.63	1782	-3256	18340	18220	18130	18010	17920	18280	18070	499	5400	500	13750	10	1	99700000	17976	10.71	1.16	12	0.01	1684.00	15507.00	21900	20221227	-17.67	16070	20231006	12.20	21600	-16.53	20230523	16070	12.20	20231006	21900	-17.67	20221227	16070	12.20	20231006	0.36	N	026960	500	498 억		3617883	N	N	1789	N	00	N
73	20231218	090344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18080	-20	5	-0.11	18676670	1033	1.52	18080	18090	18080	23500	12670	18100	18080.03	3.63	1782	-318	18340	18220	18130	18010	17920	18280	18070	499	5400	500	13750	10	1	99700000	18026	10.74	1.17	12	0.00	1684.00	15507.00	21900	20221227	-17.44	16070	20231006	12.51	21600	-16.30	20230523	16070	12.51	20231006	21900	-17.44	20221227	16070	12.51	20231006	0.36	N	026960	500	498 억		3617883	N	N	1789	N	00	N
74	20231215	160345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18100	60	2	0.33	1217850560	67137	57.55	18050	18250	18040	23450	12630	18040	18139.78	3.62	0	2702	18586	18312	18176	17902	17766	18245	17835	499	5410	500	13710	10	1	99700000	18046	10.75	1.17	12	0.07	1684.00	15507.00	21900	20221227	-17.35	16070	20231006	12.63	21600	-16.20	20230523	16070	12.63	20231006	21900	-17.35	20221227	16070	12.63	20231006	0.36	N	026960	500	498 억		3613835	N	N	1789	N	00	N
75	20231215	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	90	2	0.50	973315200	53630	45.97	18050	18250	18040	23450	12630	18040	18148.71	3.62	0	7922	18586	18312	18176	17902	17766	18245	17835	499	5410	500	13710	10	1	99700000	18076	10.77	1.17	12	0.05	1684.00	15507.00	21900	20221227	-17.21	16070	20231006	12.82	21600	-16.06	20230523	16070	12.82	20231006	21900	-17.21	20221227	16070	12.82	20231006	0.36	N	026960	500	498 억		3613835	N	N	111	N	00	N
76	20231215	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	80	2	0.44	855714890	47142	40.41	18050	18250	18040	23450	12630	18040	18151.86	3.62	0	7515	18586	18312	18176	17902	17766	18245	17835	499	5410	500	13710	10	1	99700000	18066	10.76	1.17	12	0.05	1684.00	15507.00	21900	20221227	-17.26	16070	20231006	12.76	21600	-16.11	20230523	16070	12.76	20231006	21900	-17.26	20221227	16070	12.76	20231006	0.36	N	026960	500	498 억		3613835	N	N	111	N	00	N
77	20231215	130345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	100	2	0.55	569846270	31412	26.93	18050	18250	18040	23450	12630	18040	18141.04	3.62	0	2721	18586	18312	18176	17902	17766	18245	17835	499	5410	500	13710	10	1	99700000	18086	10.77	1.17	12	0.03	1684.00	15507.00	21900	20221227	-17.17	16070	20231006	12.88	21600	-16.02	20230523	16070	12.88	20231006	21900	-17.17	20221227	16070	12.88	20231006	0.36	N	026960	500	498 억		3613835	N	N	111	N	00	N
78	20231215	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	70	2	0.39	475408440	26201	22.46	18050	18250	18040	23450	12630	18040	18144.67	3.62	0	1999	18586	18312	18176	17902	17766	18245	17835	499	5410	500	13710	10	1	99700000	18056	10.75	1.17	12	0.03	1684.00	15507.00	21900	20221227	-17.31	16070	20231006	12.69	21600	-16.16	20230523	16070	12.69	20231006	21900	-17.31	20221227	16070	12.69	20231006	0.36	N	026960	500	498 억		3613835	N	N	111	N	00	N
79	20231215	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18160	120	2	0.67	384380560	21179	18.16	18050	18250	18040	23450	12630	18040	18149.14	3.62	0	1862	18586	18312	18176	17902	17766	18245	17835	499	5410	500	13710	10	1	99700000	18106	10.78	1.17	12	0.02	1684.00	15507.00	21900	20221227	-17.08	16070	20231006	13.01	21600	-15.93	20230523	16070	13.01	20231006	21900	-17.08	20221227	16070	13.01	20231006	0.36	N	026960	500	498 억		3613835	N	N	111	N	00	N
80	20231215	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	100	2	0.55	287285350	15838	13.58	18050	18250	18040	23450	12630	18040	18138.99	3.62	0	603	18586	18312	18176	17902	17766	18245	17835	499	5410	500	13710	10	1	99700000	18086	10.77	1.17	12	0.02	1684.00	15507.00	21900	20221227	-17.17	16070	20231006	12.88	21600	-16.02	20230523	16070	12.88	20231006	21900	-17.17	20221227	16070	12.88	20231006	0.36	N	026960	500	498 억		3613835	N	N	111	N	00	N
81	20231215	090346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	100	2	0.55	19698570	1091	0.94	18050	18150	18040	23450	12630	18040	18055.52	3.62	0	-192	18586	18312	18176	17902	17766	18245	17835	499	5410	500	13710	10	1	99700000	18086	10.77	1.17	12	0.00	1684.00	15507.00	21900	20221227	-17.17	16070	20231006	12.88	21600	-16.02	20230523	16070	12.88	20231006	21900	-17.17	20221227	16070	12.88	20231006	0.36	N	026960	500	498 억		3613835	N	N	111	N	00	N
82	20231214	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18040	-160	5	-0.88	2080313260	114581	240.36	18450	18450	18040	23650	12740	18200	18158.25	3.61	0	-17917	18606	18402	18296	18092	17986	18350	18040	499	5450	500	13830	10	1	99700000	17986	10.71	1.16	12	0.11	1684.00	15507.00	21900	20221227	-17.63	16070	20231006	12.26	21600	-16.48	20230523	16070	12.26	20231006	21900	-17.63	20221227	16070	12.26	20231006	0.36	N	026960	500	498 억		3596133	N	N	10	N	00	N
83	20231214	150357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-50	5	-0.27	961712690	52602	110.34	18450	18450	18130	23650	12740	18200	18282.82	3.61	0	-6966	18606	18402	18296	18092	17986	18350	18040	499	5450	500	13830	10	1	99700000	18096	10.78	1.17	12	0.05	1684.00	15507.00	21900	20221227	-17.12	16070	20231006	12.94	21600	-15.97	20230523	16070	12.94	20231006	21900	-17.12	20221227	16070	12.94	20231006	0.36	N	026960	500	498 억		3596133	N	N	10	N	00	N
84	20231214	140355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	70	2	0.38	654579320	35723	74.94	18450	18450	18240	23650	12740	18200	18323.75	3.61	0	315	18606	18402	18296	18092	17986	18350	18040	499	5450	500	13830	10	1	99700000	18215	10.85	1.18	12	0.04	1684.00	15507.00	21900	20221227	-16.58	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	21900	-16.58	20221227	16070	13.69	20231006	0.36	N	026960	500	498 억		3596133	N	N	10	N	00	N
85	20231214	130351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	50	2	0.27	532369820	29035	60.91	18450	18450	18240	23650	12740	18200	18335.45	3.61	0	1322	18606	18402	18296	18092	17986	18350	18040	499	5450	500	13830	10	1	99700000	18195	10.84	1.18	12	0.03	1684.00	15507.00	21900	20221227	-16.67	16070	20231006	13.57	21600	-15.51	20230523	16070	13.57	20231006	21900	-16.67	20221227	16070	13.57	20231006	0.36	N	026960	500	498 억		3596133	N	N	10	N	00	N
86	20231214	120358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	60	2	0.33	480979370	26223	55.01	18450	18450	18240	23650	12740	18200	18341.89	3.61	0	1505	18606	18402	18296	18092	17986	18350	18040	499	5450	500	13830	10	1	99700000	18205	10.84	1.18	12	0.03	1684.00	15507.00	21900	20221227	-16.62	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	21900	-16.62	20221227	16070	13.63	20231006	0.36	N	026960	500	498 억		3596133	N	N	10	N	00	N
87	20231214	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18340	140	2	0.77	365766940	19924	41.79	18450	18450	18290	23650	12740	18200	18358.11	3.61	0	3112	18606	18402	18296	18092	17986	18350	18040	499	5450	500	13830	10	1	99700000	18285	10.89	1.18	12	0.02	1684.00	15507.00	21900	20221227	-16.26	16070	20231006	14.13	21600	-15.09	20230523	16070	14.13	20231006	21900	-16.26	20221227	16070	14.13	20231006	0.36	N	026960	500	498 억		3596133	N	N	10	N	00	N
88	20231214	100342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	190	2	1.04	267951980	14591	30.61	18450	18450	18290	23650	12740	18200	18364.20	3.61	0	4131	18606	18402	18296	18092	17986	18350	18040	499	5450	500	13830	10	1	99700000	18335	10.92	1.19	12	0.01	1684.00	15507.00	21900	20221227	-16.03	16070	20231006	14.44	21600	-14.86	20230523	16070	14.44	20231006	21900	-16.03	20221227	16070	14.44	20231006	0.36	N	026960	500	498 억		3596133	N	N	10	N	00	N
89	20231214	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18380	180	2	0.99	29647220	1608	3.37	18450	18450	18340	23650	12740	18200	18437.33	3.61	0	692	18606	18402	18296	18092	17986	18350	18040	499	5450	500	13830	10	1	99700000	18325	10.91	1.19	12	0.00	1684.00	15507.00	21900	20221227	-16.07	16070	20231006	14.37	21600	-14.91	20230523	16070	14.37	20231006	21900	-16.07	20221227	16070	14.37	20231006	0.36	N	026960	500	498 억		3596133	N	N	10	N	00	N
90	20231213	160343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	-270	5	-1.46	859684800	47013	87.76	18470	18500	18190	24000	12930	18470	18286.23	3.61	0	-8466	18863	18666	18563	18366	18263	18615	18315	499	5530	500	14030	10	1	99700000	18145	10.81	1.17	12	0.05	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	21900	-16.89	20221227	16070	13.25	20231006	0.37	N	026960	500	498 억		3599522	N	N	10	N	00	N
91	20231213	150352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	-260	5	-1.41	720334860	39357	73.47	18470	18500	18190	24000	12930	18470	18302.59	3.61	0	-7339	18863	18666	18563	18366	18263	18615	18315	499	5530	500	14030	10	1	99700000	18155	10.81	1.17	12	0.04	1684.00	15507.00	21900	20221227	-16.85	16070	20231006	13.32	21600	-15.69	20230523	16070	13.32	20231006	21900	-16.85	20221227	16070	13.32	20231006	0.37	N	026960	500	498 억		3599522	N	N	592	N	00	N
92	20231213	140352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	-190	5	-1.03	540917900	29513	55.09	18470	18500	18240	24000	12930	18470	18328.12	3.61	0	-5244	18863	18666	18563	18366	18263	18615	18315	499	5530	500	14030	10	1	99700000	18225	10.86	1.18	12	0.03	1684.00	15507.00	21900	20221227	-16.53	16070	20231006	13.75	21600	-15.37	20230523	16070	13.75	20231006	21900	-16.53	20221227	16070	13.75	20231006	0.37	N	026960	500	498 억		3599522	N	N	592	N	00	N
93	20231213	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	-190	5	-1.03	427594120	23309	43.51	18470	18500	18280	24000	12930	18470	18344.59	3.61	0	-3461	18863	18666	18563	18366	18263	18615	18315	499	5530	500	14030	10	1	99700000	18225	10.86	1.18	12	0.02	1684.00	15507.00	21900	20221227	-16.53	16070	20231006	13.75	21600	-15.37	20230523	16070	13.75	20231006	21900	-16.53	20221227	16070	13.75	20231006	0.37	N	026960	500	498 억		3599522	N	N	592	N	00	N
94	20231213	120350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18330	-140	5	-0.76	299605040	16318	30.46	18470	18500	18320	24000	12930	18470	18360.40	3.61	0	-2255	18863	18666	18563	18366	18263	18615	18315	499	5530	500	14030	10	1	99700000	18275	10.88	1.18	12	0.02	1684.00	15507.00	21900	20221227	-16.30	16070	20231006	14.06	21600	-15.14	20230523	16070	14.06	20231006	21900	-16.30	20221227	16070	14.06	20231006	0.37	N	026960	500	498 억		3599522	N	N	592	N	00	N
95	20231213	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	-110	5	-0.60	219126930	11930	22.27	18470	18500	18320	24000	12930	18470	18367.72	3.61	0	-1301	18863	18666	18563	18366	18263	18615	18315	499	5530	500	14030	10	1	99700000	18305	10.90	1.18	12	0.01	1684.00	15507.00	21900	20221227	-16.16	16070	20231006	14.25	21600	-15.00	20230523	16070	14.25	20231006	21900	-16.16	20221227	16070	14.25	20231006	0.37	N	026960	500	498 억		3599522	N	N	592	N	00	N
96	20231213	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18330	-140	5	-0.76	158857490	8645	16.14	18470	18500	18320	24000	12930	18470	18375.65	3.61	0	-743	18863	18666	18563	18366	18263	18615	18315	499	5530	500	14030	10	1	99700000	18275	10.88	1.18	12	0.01	1684.00	15507.00	21900	20221227	-16.30	16070	20231006	14.06	21600	-15.14	20230523	16070	14.06	20231006	21900	-16.30	20221227	16070	14.06	20231006	0.37	N	026960	500	498 억		3599522	N	N	592	N	00	N
97	20231213	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18430	-40	5	-0.22	26910150	1457	2.72	18470	18500	18430	24000	12930	18470	18469.56	3.61	0	160	18863	18666	18563	18366	18263	18615	18315	499	5530	500	14030	10	1	99700000	18375	10.94	1.19	12	0.00	1684.00	15507.00	21900	20221227	-15.84	16070	20231006	14.69	21600	-14.68	20230523	16070	14.69	20231006	21900	-15.84	20221227	16070	14.69	20231006	0.37	N	026960	500	498 억		3599522	N	N	592	N	00	N
98	20231212	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18470	10	2	0.05	994499020	53560	166.53	18540	18760	18460	23950	12930	18460	18567.94	3.63	0	-2180	18606	18532	18456	18382	18306	18495	18345	499	5490	500	14020	10	1	99700000	18415	10.97	1.19	12	0.05	1684.00	15507.00	21900	20221227	-15.66	16070	20231006	14.93	21600	-14.49	20230523	16070	14.93	20231006	21900	-15.66	20221227	16070	14.93	20231006	0.37	N	026960	500	498 억		3620033	N	N	592	N	00	N
99	20231212	150340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	20	2	0.11	855664810	46046	143.16	18540	18760	18460	23950	12930	18460	18582.83	3.63	0	2225	18606	18532	18456	18382	18306	18495	18345	499	5490	500	14020	10	1	99700000	18425	10.97	1.19	12	0.05	1684.00	15507.00	21900	20221227	-15.62	16070	20231006	15.00	21600	-14.44	20230523	16070	15.00	20231006	21900	-15.62	20221227	16070	15.00	20231006	0.37	N	026960	500	498 억		3620033	N	N	99	N	00	N
100	20231212	140326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	80	2	0.43	679224520	36522	113.55	18540	18760	18460	23950	12930	18460	18597.68	3.63	0	4453	18606	18532	18456	18382	18306	18495	18345	499	5490	500	14020	10	1	99700000	18484	11.01	1.20	12	0.04	1684.00	15507.00	21900	20221227	-15.34	16070	20231006	15.37	21600	-14.17	20230523	16070	15.37	20231006	21900	-15.34	20221227	16070	15.37	20231006	0.37	N	026960	500	498 억		3620033	N	N	99	N	00	N
101	20231212	130323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	80	2	0.43	584987030	31435	97.74	18540	18760	18460	23950	12930	18460	18609.42	3.63	0	5603	18606	18532	18456	18382	18306	18495	18345	499	5490	500	14020	10	1	99700000	18484	11.01	1.20	12	0.03	1684.00	15507.00	21900	20221227	-15.34	16070	20231006	15.37	21600	-14.17	20230523	16070	15.37	20231006	21900	-15.34	20221227	16070	15.37	20231006	0.37	N	026960	500	498 억		3620033	N	N	99	N	00	N
102	20231212	120323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	50	2	0.27	491853770	26418	82.14	18540	18760	18460	23950	12930	18460	18618.13	3.63	0	4627	18606	18532	18456	18382	18306	18495	18345	499	5490	500	14020	10	1	99700000	18454	10.99	1.19	12	0.03	1684.00	15507.00	21900	20221227	-15.48	16070	20231006	15.18	21600	-14.31	20230523	16070	15.18	20231006	21900	-15.48	20221227	16070	15.18	20231006	0.37	N	026960	500	498 억		3620033	N	N	99	N	00	N
103	20231212	110326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	80	2	0.43	419820610	22533	70.06	18540	18760	18460	23950	12930	18460	18631.37	3.63	0	5047	18606	18532	18456	18382	18306	18495	18345	499	5490	500	14020	10	1	99700000	18484	11.01	1.20	12	0.02	1684.00	15507.00	21900	20221227	-15.34	16070	20231006	15.37	21600	-14.17	20230523	16070	15.37	20231006	21900	-15.34	20221227	16070	15.37	20231006	0.37	N	026960	500	498 억		3620033	N	N	99	N	00	N
104	20231212	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	140	2	0.76	307491950	16491	51.27	18540	18760	18460	23950	12930	18460	18646.05	3.63	0	5879	18606	18532	18456	18382	18306	18495	18345	499	5490	500	14020	10	1	99700000	18544	11.05	1.20	12	0.02	1684.00	15507.00	21900	20221227	-15.07	16070	20231006	15.74	21600	-13.89	20230523	16070	15.74	20231006	21900	-15.07	20221227	16070	15.74	20231006	0.37	N	026960	500	498 억		3620033	N	N	99	N	00	N
105	20231212	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	20	2	0.11	20157930	1088	3.38	18540	18540	18460	23950	12930	18460	18527.51	3.63	0	597	18606	18532	18456	18382	18306	18495	18345	499	5490	500	14020	10	1	99700000	18425	10.97	1.19	12	0.00	1684.00	15507.00	21900	20221227	-15.62	16070	20231006	15.00	21600	-14.44	20230523	16070	15.00	20231006	21900	-15.62	20221227	16070	15.00	20231006	0.37	N	026960	500	498 억		3620033	N	N	99	N	00	N
106	20231211	160338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18460	-40	5	-0.22	589169610	31983	69.46	18530	18530	18380	24050	12950	18500	18421.34	3.63	7341	1100	18806	18652	18516	18362	18226	18585	18295	499	5550	500	14060	10	1	99700000	18405	10.96	1.19	12	0.03	1684.00	15507.00	21900	20221227	-15.71	16070	20231006	14.87	21600	-14.54	20230523	16070	14.87	20231006	21900	-15.71	20221227	16070	14.87	20231006	0.37	N	026960	500	498 억		3615997	N	N	99	N	00	N
107	20231211	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18430	-70	5	-0.38	455553230	24747	53.75	18530	18530	18380	24050	12950	18500	18408.42	3.63	7341	-2498	18806	18652	18516	18362	18226	18585	18295	499	5550	500	14060	10	1	99700000	18375	10.94	1.19	12	0.02	1684.00	15507.00	21900	20221227	-15.84	16070	20231006	14.69	21600	-14.68	20230523	16070	14.69	20231006	21900	-15.84	20221227	16070	14.69	20231006	0.37	N	026960	500	498 억		3615997	N	N	0	N	00	N
108	20231211	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	-110	5	-0.59	355030360	19291	41.90	18530	18530	18380	24050	12950	18500	18403.94	3.63	7341	-4168	18806	18652	18516	18362	18226	18585	18295	499	5550	500	14060	10	1	99700000	18335	10.92	1.19	12	0.02	1684.00	15507.00	21900	20221227	-16.03	16070	20231006	14.44	21600	-14.86	20230523	16070	14.44	20231006	21900	-16.03	20221227	16070	14.44	20231006	0.37	N	026960	500	498 억		3615997	N	N	0	N	00	N
109	20231211	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	-110	5	-0.59	305877680	16618	36.09	18530	18530	18380	24050	12950	18500	18406.41	3.63	7341	-3237	18806	18652	18516	18362	18226	18585	18295	499	5550	500	14060	10	1	99700000	18335	10.92	1.19	12	0.02	1684.00	15507.00	21900	20221227	-16.03	16070	20231006	14.44	21600	-14.86	20230523	16070	14.44	20231006	21900	-16.03	20221227	16070	14.44	20231006	0.37	N	026960	500	498 억		3615997	N	N	0	N	00	N
110	20231211	120338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	-110	5	-0.59	267737450	14544	31.59	18530	18530	18380	24050	12950	18500	18408.79	3.63	7341	-2688	18806	18652	18516	18362	18226	18585	18295	499	5550	500	14060	10	1	99700000	18335	10.92	1.19	12	0.01	1684.00	15507.00	21900	20221227	-16.03	16070	20231006	14.44	21600	-14.86	20230523	16070	14.44	20231006	21900	-16.03	20221227	16070	14.44	20231006	0.37	N	026960	500	498 억		3615997	N	N	0	N	00	N
111	20231211	110336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	-110	5	-0.59	198579440	10783	23.42	18530	18530	18380	24050	12950	18500	18415.97	3.63	7341	-1448	18806	18652	18516	18362	18226	18585	18295	499	5550	500	14060	10	1	99700000	18335	10.92	1.19	12	0.01	1684.00	15507.00	21900	20221227	-16.03	16070	20231006	14.44	21600	-14.86	20230523	16070	14.44	20231006	21900	-16.03	20221227	16070	14.44	20231006	0.37	N	026960	500	498 억		3615997	N	N	0	N	00	N
112	20231211	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	-110	5	-0.59	132193560	7173	15.58	18530	18530	18390	24050	12950	18500	18429.33	3.63	7341	-525	18806	18652	18516	18362	18226	18585	18295	499	5550	500	14060	10	1	99700000	18335	10.92	1.19	12	0.01	1684.00	15507.00	21900	20221227	-16.03	16070	20231006	14.44	21600	-14.86	20230523	16070	14.44	20231006	21900	-16.03	20221227	16070	14.44	20231006	0.37	N	026960	500	498 억		3615997	N	N	0	N	00	N
113	20231211	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18460	-40	5	-0.22	7773280	420	0.91	18530	18530	18460	24050	12950	18500	18507.81	3.63	7341	7	18806	18652	18516	18362	18226	18585	18295	499	5550	500	14060	10	1	99700000	18405	10.96	1.19	12	0.00	1684.00	15507.00	21900	20221227	-15.71	16070	20231006	14.87	21600	-14.54	20230523	16070	14.87	20231006	21900	-15.71	20221227	16070	14.87	20231006	0.37	N	026960	500	498 억		3615997	N	N	0	N	00	N
114	20231208	160333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-170	5	-0.91	848861870	45833	100.67	18670	18670	18380	24250	13070	18670	18520.80	3.63	0	-4819	18910	18790	18680	18560	18450	18735	18505	499	5580	500	14180	10	1	99700000	18445	10.99	1.19	12	0.05	1684.00	15507.00	21900	20221227	-15.53	16070	20231006	15.12	21600	-14.35	20230523	16070	15.12	20231006	21900	-15.53	20221227	16070	15.12	20231006	0.37	N	026960	500	498 억		3615997	N	N	81	N	00	N
115	20231208	150335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	-180	5	-0.96	769552230	41549	91.26	18670	18670	18380	24250	13070	18670	18521.56	3.63	0	-4767	18910	18790	18680	18560	18450	18735	18505	499	5580	500	14180	10	1	99700000	18435	10.98	1.19	12	0.04	1684.00	15507.00	21900	20221227	-15.57	16070	20231006	15.06	21600	-14.40	20230523	16070	15.06	20231006	21900	-15.57	20221227	16070	15.06	20231006	0.37	N	026960	500	498 억		3615997	N	N	81	N	00	N
116	20231208	140333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	-180	5	-0.96	653293460	35262	77.45	18670	18670	18380	24250	13070	18670	18526.84	3.63	0	-4547	18910	18790	18680	18560	18450	18735	18505	499	5580	500	14180	10	1	99700000	18435	10.98	1.19	12	0.04	1684.00	15507.00	21900	20221227	-15.57	16070	20231006	15.06	21600	-14.40	20230523	16070	15.06	20231006	21900	-15.57	20221227	16070	15.06	20231006	0.37	N	026960	500	498 억		3615997	N	N	81	N	00	N
117	20231208	130333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	-190	5	-1.02	567768730	30640	67.30	18670	18670	18380	24250	13070	18670	18530.31	3.63	0	-5407	18910	18790	18680	18560	18450	18735	18505	499	5580	500	14180	10	1	99700000	18425	10.97	1.19	12	0.03	1684.00	15507.00	21900	20221227	-15.62	16070	20231006	15.00	21600	-14.44	20230523	16070	15.00	20231006	21900	-15.62	20221227	16070	15.00	20231006	0.37	N	026960	500	498 억		3615997	N	N	81	N	00	N
118	20231208	120330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18450	-220	5	-1.18	491862590	26529	58.27	18670	18670	18380	24250	13070	18670	18540.56	3.63	0	-5950	18910	18790	18680	18560	18450	18735	18505	499	5580	500	14180	10	1	99700000	18395	10.96	1.19	12	0.03	1684.00	15507.00	21900	20221227	-15.75	16070	20231006	14.81	21600	-14.58	20230523	16070	14.81	20231006	21900	-15.75	20221227	16070	14.81	20231006	0.37	N	026960	500	498 억		3615997	N	N	81	N	00	N
119	20231208	110329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18420	-250	5	-1.34	414945340	22361	49.11	18670	18670	18380	24250	13070	18670	18556.65	3.63	0	-5252	18910	18790	18680	18560	18450	18735	18505	499	5580	500	14180	10	1	99700000	18365	10.94	1.19	12	0.02	1684.00	15507.00	21900	20221227	-15.89	16070	20231006	14.62	21600	-14.72	20230523	16070	14.62	20231006	21900	-15.89	20221227	16070	14.62	20231006	0.37	N	026960	500	498 억		3615997	N	N	81	N	00	N
120	20231208	100335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-80	5	-0.43	176443940	9472	20.80	18670	18670	18570	24250	13070	18670	18627.95	3.63	0	-3191	18910	18790	18680	18560	18450	18735	18505	499	5580	500	14180	10	1	99700000	18534	11.04	1.20	12	0.01	1684.00	15507.00	21900	20221227	-15.11	16070	20231006	15.68	21600	-13.94	20230523	16070	15.68	20231006	21900	-15.11	20221227	16070	15.68	20231006	0.37	N	026960	500	498 억		3615997	N	N	81	N	00	N
121	20231208	090331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18610	-60	5	-0.32	29313040	1571	3.45	18670	18670	18610	24250	13070	18670	18658.84	3.63	0	-417	18910	18790	18680	18560	18450	18735	18505	499	5580	500	14180	10	1	99700000	18554	11.05	1.20	12	0.00	1684.00	15507.00	21900	20221227	-15.02	16070	20231006	15.81	21600	-13.84	20230523	16070	15.81	20231006	21900	-15.02	20221227	16070	15.81	20231006	0.37	N	026960	500	498 억		3615997	N	N	81	N	00	N
122	20231207	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	-190	5	-1.01	848474310	45472	94.38	18790	18800	18570	24500	13210	18860	18659.27	3.66	0	-14971	19126	18992	18776	18642	18426	19060	18710	499	5640	500	14330	10	1	99700000	18614	11.09	1.20	12	0.05	1684.00	15507.00	21900	20221227	-14.75	16070	20231006	16.18	21600	-13.56	20230523	16070	16.18	20231006	21900	-14.75	20221227	16070	16.18	20231006	0.37	N	026960	500	498 억		3651156	N	N	81	N	00	N
123	20231207	150333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-290	5	-1.54	749372700	40159	83.35	18790	18800	18570	24500	13210	18860	18660.14	3.66	0	-16850	19126	18992	18776	18642	18426	19060	18710	499	5640	500	14330	10	1	99700000	18514	11.03	1.20	12	0.04	1684.00	15507.00	21900	20221227	-15.21	16070	20231006	15.56	21600	-14.03	20230523	16070	15.56	20231006	21900	-15.21	20221227	16070	15.56	20231006	0.37	N	026960	500	498 억		3651156	N	N	317	N	00	N
124	20231207	140332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-230	5	-1.22	635522820	34038	70.65	18790	18800	18600	24500	13210	18860	18670.98	3.66	0	-14007	19126	18992	18776	18642	18426	19060	18710	499	5640	500	14330	10	1	99700000	18574	11.06	1.20	12	0.03	1684.00	15507.00	21900	20221227	-14.93	16070	20231006	15.93	21600	-13.75	20230523	16070	15.93	20231006	21900	-14.93	20221227	16070	15.93	20231006	0.37	N	026960	500	498 억		3651156	N	N	317	N	00	N
125	20231207	130332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	-190	5	-1.01	517801610	27724	57.54	18790	18800	18600	24500	13210	18860	18677.02	3.66	0	-11546	19126	18992	18776	18642	18426	19060	18710	499	5640	500	14330	10	1	99700000	18614	11.09	1.20	12	0.03	1684.00	15507.00	21900	20221227	-14.75	16070	20231006	16.18	21600	-13.56	20230523	16070	16.18	20231006	21900	-14.75	20221227	16070	16.18	20231006	0.37	N	026960	500	498 억		3651156	N	N	317	N	00	N
126	20231207	120331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	-200	5	-1.06	465575220	24926	51.74	18790	18800	18600	24500	13210	18860	18678.30	3.66	0	-10246	19126	18992	18776	18642	18426	19060	18710	499	5640	500	14330	10	1	99700000	18604	11.08	1.20	12	0.03	1684.00	15507.00	21900	20221227	-14.79	16070	20231006	16.12	21600	-13.61	20230523	16070	16.12	20231006	21900	-14.79	20221227	16070	16.12	20231006	0.37	N	026960	500	498 억		3651156	N	N	317	N	00	N
127	20231207	110328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18650	-210	5	-1.11	424526240	22725	47.17	18790	18800	18600	24500	13210	18860	18681.02	3.66	0	-9443	19126	18992	18776	18642	18426	19060	18710	499	5640	500	14330	10	1	99700000	18594	11.07	1.20	12	0.02	1684.00	15507.00	21900	20221227	-14.84	16070	20231006	16.05	21600	-13.66	20230523	16070	16.05	20231006	21900	-14.84	20221227	16070	16.05	20231006	0.37	N	026960	500	498 억		3651156	N	N	317	N	00	N
128	20231207	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-170	5	-0.90	331791680	17754	36.85	18790	18800	18600	24500	13210	18860	18688.28	3.66	0	-7937	19126	18992	18776	18642	18426	19060	18710	499	5640	500	14330	10	1	99700000	18634	11.10	1.21	12	0.02	1684.00	15507.00	21900	20221227	-14.66	16070	20231006	16.30	21600	-13.47	20230523	16070	16.30	20231006	21900	-14.66	20221227	16070	16.30	20231006	0.37	N	026960	500	498 억		3651156	N	N	317	N	00	N
129	20231207	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-230	5	-1.22	109372960	5849	12.14	18790	18800	18600	24500	13210	18860	18699.43	3.66	0	-3724	19126	18992	18776	18642	18426	19060	18710	499	5640	500	14330	10	1	99700000	18574	11.06	1.20	12	0.01	1684.00	15507.00	21900	20221227	-14.93	16070	20231006	15.93	21600	-13.75	20230523	16070	15.93	20231006	21900	-14.93	20221227	16070	15.93	20231006	0.37	N	026960	500	498 억		3651156	N	N	317	N	00	N
130	20231206	160325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	200	2	1.07	904048820	48117	104.12	18700	18910	18560	24250	13070	18660	18787.71	3.67	0	-2698	18973	18816	18653	18496	18333	18735	18415	499	5590	500	14180	10	1	99700000	18803	11.20	1.22	12	0.05	1684.00	15507.00	21900	20221202	-13.88	16070	20231006	17.36	21600	-12.69	20230523	16070	17.36	20231006	21900	-13.88	20221227	16070	17.36	20231006	0.37	N	026960	500	498 억		3654610	N	N	317	N	00	N
131	20231206	150332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18730	70	2	0.38	750423980	39958	86.46	18700	18910	18560	24250	13070	18660	18780.32	3.67	0	-3973	18973	18816	18653	18496	18333	18735	18415	499	5590	500	14180	10	1	99700000	18674	11.12	1.21	12	0.04	1684.00	15507.00	21900	20221202	-14.47	16070	20231006	16.55	21600	-13.29	20230523	16070	16.55	20231006	21900	-14.47	20221227	16070	16.55	20231006	0.37	N	026960	500	498 억		3654610	N	N	96	N	00	N
132	20231206	140331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	90	2	0.48	657307740	34986	75.71	18700	18910	18560	24250	13070	18660	18787.74	3.67	0	-3105	18973	18816	18653	18496	18333	18735	18415	499	5590	500	14180	10	1	99700000	18694	11.13	1.21	12	0.04	1684.00	15507.00	21900	20221202	-14.38	16070	20231006	16.68	21600	-13.19	20230523	16070	16.68	20231006	21900	-14.38	20221227	16070	16.68	20231006	0.37	N	026960	500	498 억		3654610	N	N	96	N	00	N
133	20231206	130329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	160	2	0.86	592646740	31543	68.26	18700	18910	18560	24250	13070	18660	18788.53	3.67	0	-2117	18973	18816	18653	18496	18333	18735	18415	499	5590	500	14180	10	1	99700000	18764	11.18	1.21	12	0.03	1684.00	15507.00	21900	20221202	-14.06	16070	20231006	17.11	21600	-12.87	20230523	16070	17.11	20231006	21900	-14.06	20221227	16070	17.11	20231006	0.37	N	026960	500	498 억		3654610	N	N	96	N	00	N
134	20231206	120327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	200	2	1.07	458111360	24413	52.83	18700	18900	18560	24250	13070	18660	18765.06	3.67	0	-1452	18973	18816	18653	18496	18333	18735	18415	499	5590	500	14180	10	1	99700000	18803	11.20	1.22	12	0.02	1684.00	15507.00	21900	20221202	-13.88	16070	20231006	17.36	21600	-12.69	20230523	16070	17.36	20231006	21900	-13.88	20221227	16070	17.36	20231006	0.37	N	026960	500	498 억		3654610	N	N	96	N	00	N
135	20231206	110332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	120	2	0.64	269602640	14409	31.18	18700	18820	18560	24250	13070	18660	18710.71	3.67	0	-628	18973	18816	18653	18496	18333	18735	18415	499	5590	500	14180	10	1	99700000	18724	11.15	1.21	12	0.01	1684.00	15507.00	21900	20221202	-14.25	16070	20231006	16.86	21600	-13.06	20230523	16070	16.86	20231006	21900	-14.25	20221227	16070	16.86	20231006	0.37	N	026960	500	498 억		3654610	N	N	96	N	00	N
136	20231206	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	90	2	0.48	167320290	8957	19.38	18700	18820	18560	24250	13070	18660	18680.39	3.67	0	-1159	18973	18816	18653	18496	18333	18735	18415	499	5590	500	14180	10	1	99700000	18694	11.13	1.21	12	0.01	1684.00	15507.00	21900	20221202	-14.38	16070	20231006	16.68	21600	-13.19	20230523	16070	16.68	20231006	21900	-14.38	20221227	16070	16.68	20231006	0.37	N	026960	500	498 억		3654610	N	N	96	N	00	N
137	20231206	090329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	30	2	0.16	9727930	520	1.13	18700	18760	18670	24250	13070	18660	18707.56	3.67	0	-53	18973	18816	18653	18496	18333	18735	18415	499	5590	500	14180	10	1	99700000	18634	11.10	1.21	12	0.00	1684.00	15507.00	21900	20221202	-14.66	16070	20231006	16.30	21600	-13.47	20230523	16070	16.30	20231006	21900	-14.66	20221227	16070	16.30	20231006	0.37	N	026960	500	498 억		3654610	N	N	96	N	00	N
138	20231205	160330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	-130	5	-0.69	862502870	46207	49.19	18800	18810	18490	24400	13160	18790	18666.07	3.66	0	57	19183	18986	18733	18536	18283	19085	18635	499	5610	500	14280	10	1	99700000	18604	11.08	1.20	12	0.05	1684.00	15507.00	21900	20221201	-14.79	16070	20231006	16.12	21600	-13.61	20230523	16070	16.12	20231006	21900	-14.79	20221227	16070	16.12	20231006	0.37	N	026960	500	498 억		3648201	N	N	96	N	00	N
139	20231205	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	-120	5	-0.64	741321540	39711	42.27	18800	18810	18490	24400	13160	18790	18667.91	3.66	0	-538	19183	18986	18733	18536	18283	19085	18635	499	5610	500	14280	10	1	99700000	18614	11.09	1.20	12	0.04	1684.00	15507.00	21900	20221201	-14.75	16070	20231006	16.18	21600	-13.56	20230523	16070	16.18	20231006	21900	-14.75	20221227	16070	16.18	20231006	0.37	N	026960	500	498 억		3648201	N	N	214	N	00	N
140	20231205	140330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-100	5	-0.53	651381240	34898	37.15	18800	18810	18490	24400	13160	18790	18665.29	3.66	0	80	19183	18986	18733	18536	18283	19085	18635	499	5610	500	14280	10	1	99700000	18634	11.10	1.21	12	0.04	1684.00	15507.00	21900	20221201	-14.66	16070	20231006	16.30	21600	-13.47	20230523	16070	16.30	20231006	21900	-14.66	20221227	16070	16.30	20231006	0.37	N	026960	500	498 억		3648201	N	N	214	N	00	N
141	20231205	130330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	-50	5	-0.27	565854160	30329	32.29	18800	18810	18490	24400	13160	18790	18657.20	3.66	0	187	19183	18986	18733	18536	18283	19085	18635	499	5610	500	14280	10	1	99700000	18684	11.13	1.21	12	0.03	1684.00	15507.00	21900	20221201	-14.43	16070	20231006	16.61	21600	-13.24	20230523	16070	16.61	20231006	21900	-14.43	20221227	16070	16.61	20231006	0.37	N	026960	500	498 억		3648201	N	N	214	N	00	N
142	20231205	120327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	-40	5	-0.21	487502220	26149	27.84	18800	18810	18490	24400	13160	18790	18643.25	3.66	0	-514	19183	18986	18733	18536	18283	19085	18635	499	5610	500	14280	10	1	99700000	18694	11.13	1.21	12	0.03	1684.00	15507.00	21900	20221201	-14.38	16070	20231006	16.68	21600	-13.19	20230523	16070	16.68	20231006	21900	-14.38	20221227	16070	16.68	20231006	0.37	N	026960	500	498 억		3648201	N	N	214	N	00	N
143	20231205	110327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18730	-60	5	-0.32	396317920	21287	22.66	18800	18810	18490	24400	13160	18790	18617.84	3.66	0	-1415	19183	18986	18733	18536	18283	19085	18635	499	5610	500	14280	10	1	99700000	18674	11.12	1.21	12	0.02	1684.00	15507.00	21900	20221201	-14.47	16070	20231006	16.55	21600	-13.29	20230523	16070	16.55	20231006	21900	-14.47	20221227	16070	16.55	20231006	0.37	N	026960	500	498 억		3648201	N	N	214	N	00	N
144	20231205	100328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18640	-150	5	-0.80	327246840	17591	18.73	18800	18810	18490	24400	13160	18790	18603.08	3.66	0	-1873	19183	18986	18733	18536	18283	19085	18635	499	5610	500	14280	10	1	99700000	18584	11.07	1.20	12	0.02	1684.00	15507.00	21900	20221201	-14.89	16070	20231006	15.99	21600	-13.70	20230523	16070	15.99	20231006	21900	-14.89	20221227	16070	15.99	20231006	0.37	N	026960	500	498 억		3648201	N	N	214	N	00	N
145	20231205	090326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	-130	5	-0.69	57444420	3064	3.26	18800	18810	18660	24400	13160	18790	18748.18	3.66	0	-1031	19183	18986	18733	18536	18283	19085	18635	499	5610	500	14280	10	1	99700000	18604	11.08	1.20	12	0.00	1684.00	15507.00	21900	20221201	-14.79	16070	20231006	16.12	21600	-13.61	20230523	16070	16.12	20231006	21900	-14.79	20221227	16070	16.12	20231006	0.37	N	026960	500	498 억		3648201	N	N	214	N	00	N
146	20231204	160328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18790	390	2	2.12	1760950040	93762	196.43	18650	18930	18480	23900	12880	18400	18781.05	3.64	0	21440	18733	18566	18353	18186	17973	18650	18270	499	5500	500	13980	10	1	99700000	18734	11.16	1.21	12	0.09	1684.00	15507.00	21900	20221130	-14.20	16070	20231006	16.93	21600	-13.01	20230523	16070	16.93	20231006	21900	-14.20	20221227	16070	16.93	20231006	0.37	N	026960	500	498 억		3630976	N	N	214	N	00	N
147	20231204	150329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18850	450	2	2.45	1653453450	88046	184.46	18650	18930	18480	23900	12880	18400	18779.43	3.64	0	20232	18733	18566	18353	18186	17973	18650	18270	499	5500	500	13980	10	1	99700000	18793	11.19	1.22	12	0.09	1684.00	15507.00	21900	20221130	-13.93	16070	20231006	17.30	21600	-12.73	20230523	16070	17.30	20231006	21900	-13.93	20221227	16070	17.30	20231006	0.37	N	026960	500	498 억		3630976	N	N	581	N	00	N
148	20231204	140326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	430	2	2.34	1456458670	77597	162.56	18650	18930	18480	23900	12880	18400	18769.52	3.64	0	21081	18733	18566	18353	18186	17973	18650	18270	499	5500	500	13980	10	1	99700000	18774	11.18	1.21	12	0.08	1684.00	15507.00	21900	20221130	-14.02	16070	20231006	17.17	21600	-12.82	20230523	16070	17.17	20231006	21900	-14.02	20221227	16070	17.17	20231006	0.37	N	026960	500	498 억		3630976	N	N	581	N	00	N
149	20231204	130326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18810	410	2	2.23	1261883130	67269	140.93	18650	18930	18480	23900	12880	18400	18758.76	3.64	0	21183	18733	18566	18353	18186	17973	18650	18270	499	5500	500	13980	10	1	99700000	18754	11.17	1.21	12	0.07	1684.00	15507.00	21900	20221130	-14.11	16070	20231006	17.05	21600	-12.92	20230523	16070	17.05	20231006	21900	-14.11	20221227	16070	17.05	20231006	0.37	N	026960	500	498 억		3630976	N	N	581	N	00	N
150	20231204	120327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	370	2	2.01	1151534350	61390	128.61	18650	18930	18480	23900	12880	18400	18757.69	3.64	0	20676	18733	18566	18353	18186	17973	18650	18270	499	5500	500	13980	10	1	99700000	18714	11.15	1.21	12	0.06	1684.00	15507.00	21900	20221130	-14.29	16070	20231006	16.80	21600	-13.10	20230523	16070	16.80	20231006	21900	-14.29	20221227	16070	16.80	20231006	0.37	N	026960	500	498 억		3630976	N	N	581	N	00	N
151	20231204	110327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18850	450	2	2.45	1035135320	55202	115.65	18650	18930	18480	23900	12880	18400	18751.77	3.64	0	21055	18733	18566	18353	18186	17973	18650	18270	499	5500	500	13980	10	1	99700000	18793	11.19	1.22	12	0.06	1684.00	15507.00	21900	20221130	-13.93	16070	20231006	17.30	21600	-12.73	20230523	16070	17.30	20231006	21900	-13.93	20221227	16070	17.30	20231006	0.37	N	026960	500	498 억		3630976	N	N	581	N	00	N
152	20231204	100327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	460	2	2.50	761176200	40671	85.21	18650	18930	18480	23900	12880	18400	18715.45	3.64	0	16500	18733	18566	18353	18186	17973	18650	18270	499	5500	500	13980	10	1	99700000	18803	11.20	1.22	12	0.04	1684.00	15507.00	21900	20221130	-13.88	16070	20231006	17.36	21600	-12.69	20230523	16070	17.36	20231006	21900	-13.88	20221227	16070	17.36	20231006	0.37	N	026960	500	498 억		3630976	N	N	581	N	00	N
153	20231204	090326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	190	2	1.03	19367530	1040	2.18	18650	18650	18480	23900	12880	18400	18622.62	3.64	0	345	18733	18566	18353	18186	17973	18650	18270	499	5500	500	13980	10	1	99700000	18534	11.04	1.20	12	0.00	1684.00	15507.00	21900	20221130	-15.11	16070	20231006	15.68	21600	-13.94	20230523	16070	15.68	20231006	21900	-15.11	20221227	16070	15.68	20231006	0.37	N	026960	500	498 억		3630976	N	N	581	N	00	N
154	20231201	160326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	70	2	0.38	874624360	47687	133.87	18310	18520	18140	23800	12840	18330	18340.87	3.64	0	7838	18470	18400	18260	18190	18050	18435	18225	499	5470	500	13930	10	1	99700000	18345	10.93	1.19	12	0.05	1684.00	15507.00	21900	20221130	-15.98	16070	20231006	14.50	21600	-14.81	20230523	16070	14.50	20231006	21900	-15.98	20221201	16070	14.50	20231006	0.37	N	026960	500	498 억		3625154	N	N	581	N	00	N
155	20231201	150326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18440	110	2	0.60	767996710	41896	117.61	18310	18520	18140	23800	12840	18330	18331.03	3.64	0	6283	18470	18400	18260	18190	18050	18435	18225	499	5470	500	13930	10	1	99700000	18385	10.95	1.19	12	0.04	1684.00	15507.00	21900	20221130	-15.80	16070	20231006	14.75	21600	-14.63	20230523	16070	14.75	20231006	21900	-15.80	20221201	16070	14.75	20231006	0.37	N	026960	500	498 억		3625154	N	N	20	N	00	N
156	20231201	140326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18420	90	2	0.49	600943700	32844	92.20	18310	18500	18140	23800	12840	18330	18296.91	3.64	0	5059	18470	18400	18260	18190	18050	18435	18225	499	5470	500	13930	10	1	99700000	18365	10.94	1.19	12	0.03	1684.00	15507.00	21900	20221130	-15.89	16070	20231006	14.62	21600	-14.72	20230523	16070	14.62	20231006	21900	-15.89	20221201	16070	14.62	20231006	0.37	N	026960	500	498 억		3625154	N	N	20	N	00	N
157	20231201	130325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	-20	5	-0.11	359443110	19717	55.35	18310	18330	18140	23800	12840	18330	18230.11	3.64	0	1157	18470	18400	18260	18190	18050	18435	18225	499	5470	500	13930	10	1	99700000	18255	10.87	1.18	12	0.02	1684.00	15507.00	21900	20221130	-16.39	16070	20231006	13.94	21600	-15.23	20230523	16070	13.94	20231006	21900	-16.39	20221201	16070	13.94	20231006	0.37	N	026960	500	498 억		3625154	N	N	20	N	00	N
158	20231201	120328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	-60	5	-0.33	311951130	17120	48.06	18310	18330	18140	23800	12840	18330	18221.44	3.64	0	1719	18470	18400	18260	18190	18050	18435	18225	499	5470	500	13930	10	1	99700000	18215	10.85	1.18	12	0.02	1684.00	15507.00	21900	20221130	-16.58	16070	20231006	13.69	21600	-15.42	20230523	16070	13.69	20231006	21900	-16.58	20221201	16070	13.69	20231006	0.37	N	026960	500	498 억		3625154	N	N	20	N	00	N
159	20231201	110326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	-20	5	-0.11	259374920	14240	39.98	18310	18330	18140	23800	12840	18330	18214.53	3.64	0	2538	18470	18400	18260	18190	18050	18435	18225	499	5470	500	13930	10	1	99700000	18255	10.87	1.18	12	0.01	1684.00	15507.00	21900	20221130	-16.39	16070	20231006	13.94	21600	-15.23	20230523	16070	13.94	20231006	21900	-16.39	20221201	16070	13.94	20231006	0.37	N	026960	500	498 억		3625154	N	N	20	N	00	N
160	20231201	100328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18230	-100	5	-0.55	189106360	10388	29.16	18310	18310	18140	23800	12840	18330	18204.31	3.64	0	1234	18470	18400	18260	18190	18050	18435	18225	499	5470	500	13930	10	1	99700000	18175	10.83	1.18	12	0.01	1684.00	15507.00	21900	20221130	-16.76	16070	20231006	13.44	21600	-15.60	20230523	16070	13.44	20231006	21900	-16.76	20221201	16070	13.44	20231006	0.37	N	026960	500	498 억		3625154	N	N	20	N	00	N
161	20231201	090323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	-70	5	-0.38	17406330	952	2.67	18310	18310	18260	23800	12840	18330	18283.96	3.64	0	94	18470	18400	18260	18190	18050	18435	18225	499	5470	500	13930	10	1	99700000	18205	10.84	1.18	12	0.00	1684.00	15507.00	21900	20221130	-16.62	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	21900	-16.62	20221201	16070	13.63	20231006	0.37	N	026960	500	498 억		3625154	N	N	20	N	00	N