KissMeData/028260/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119300	1500	2	1.27	43579531600	366651	235.44	117800	119300	117100	153100	82500	117800	118858.11	19.23	0	45977	119533	118666	118233	117366	116933	118450	117150	186	35300	100	94240	100	1	185591670	221411	11.00	0.78	12	0.20	10843.00	152474.00	123000	20221201	-3.01	99300	20230726	20.14	121500	-1.81	20230127	99300	20.14	20230726	123000	-3.01	20221201	99300	20.14	20230726	0.14	N	028260	100	185 억	35680008	N	N	31	N	N
3	20231130	150413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	100	2	0.08	13653612700	115640	74.26	117800	119000	117100	153100	82500	117800	118069.98	19.23	0	-4871	119533	118666	118233	117366	116933	118450	117150	186	35300	100	94240	100	1	185591670	218813	10.87	0.77	12	0.06	10843.00	152474.00	123000	20221201	-4.15	99300	20230726	18.73	121500	-2.96	20230127	99300	18.73	20230726	123000	-4.15	20221201	99300	18.73	20230726	0.14	N	028260	100	185 억	35680008	N	N	301	N	N
4	20231130	140411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118100	300	2	0.25	10732150600	90885	58.36	117800	119000	117100	153100	82500	117800	118084.95	19.23	0	-2363	119533	118666	118233	117366	116933	118450	117150	186	35300	100	94240	100	1	185591670	219184	10.89	0.77	12	0.05	10843.00	152474.00	123000	20221201	-3.98	99300	20230726	18.93	121500	-2.80	20230127	99300	18.93	20230726	123000	-3.98	20221201	99300	18.93	20230726	0.14	N	028260	100	185 억	35680008	N	N	301	N	N
5	20231130	130410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118100	300	2	0.25	9294535500	78711	50.54	117800	119000	117100	153100	82500	117800	118084.33	19.23	0	-3385	119533	118666	118233	117366	116933	118450	117150	186	35300	100	94240	100	1	185591670	219184	10.89	0.77	12	0.04	10843.00	152474.00	123000	20221201	-3.98	99300	20230726	18.93	121500	-2.80	20230127	99300	18.93	20230726	123000	-3.98	20221201	99300	18.93	20230726	0.14	N	028260	100	185 억	35680008	N	N	301	N	N
6	20231130	120418	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118500	700	2	0.59	8088462500	68513	44.00	117800	119000	117100	153100	82500	117800	118057.34	19.23	0	-1348	119533	118666	118233	117366	116933	118450	117150	186	35300	100	94240	100	1	185591670	219926	10.93	0.78	12	0.04	10843.00	152474.00	123000	20221201	-3.66	99300	20230726	19.34	121500	-2.47	20230127	99300	19.34	20230726	123000	-3.66	20221201	99300	19.34	20230726	0.14	N	028260	100	185 억	35680008	N	N	301	N	N
7	20231130	110414	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118800	1000	2	0.85	6514462100	55243	35.47	117800	119000	117100	153100	82500	117800	117923.76	19.23	0	-516	119533	118666	118233	117366	116933	118450	117150	186	35300	100	94240	100	1	185591670	220483	10.96	0.78	12	0.03	10843.00	152474.00	123000	20221201	-3.41	99300	20230726	19.64	121500	-2.22	20230127	99300	19.64	20230726	123000	-3.41	20221201	99300	19.64	20230726	0.14	N	028260	100	185 억	35680008	N	N	301	N	N
8	20231130	100409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117800	0	3	0.00	3619198100	30791	19.77	117800	118000	117100	153100	82500	117800	117540.77	19.23	0	-4313	119533	118666	118233	117366	116933	118450	117150	186	35300	100	94240	100	1	185591670	218627	10.86	0.77	12	0.02	10843.00	152474.00	123000	20221201	-4.23	99300	20230726	18.63	121500	-3.05	20230127	99300	18.63	20230726	123000	-4.23	20221201	99300	18.63	20230726	0.14	N	028260	100	185 억	35680008	N	N	301	N	N
9	20231130	090412	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117500	-300	5	-0.25	546888100	4647	2.98	117800	117900	117300	153100	82500	117800	117686.25	19.23	0	-2960	119533	118666	118233	117366	116933	118450	117150	186	35300	100	94240	100	1	185591670	218070	10.84	0.77	12	0.00	10843.00	152474.00	123000	20221201	-4.47	99300	20230726	18.33	121500	-3.29	20230127	99300	18.33	20230726	123000	-4.47	20221201	99300	18.33	20230726	0.14	N	028260	100	185 억	35680008	N	N	301	N	N
10	20231129	160410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117800	-1200	5	-1.01	18421356300	155550	75.93	118300	119100	117800	154700	83300	119000	118427.32	19.22	0	-22855	120266	119632	118366	117732	116466	119950	118050	186	35700	100	95200	100	1	185591670	218627	10.86	0.77	12	0.08	10843.00	152474.00	123000	20221201	-4.23	99300	20230726	18.63	121500	-3.05	20230127	99300	18.63	20230726	123000	-4.23	20221201	99300	18.63	20230726	0.14	N	028260	100	185 억	35663525	N	N	301	N	N
11	20231129	150412	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118400	-600	5	-0.50	15838516900	133643	65.24	118300	119100	118100	154700	83300	119000	118513.63	19.22	0	-13152	120266	119632	118366	117732	116466	119950	118050	186	35700	100	95200	100	1	185591670	219741	10.92	0.78	12	0.07	10843.00	152474.00	123000	20221201	-3.74	99300	20230726	19.23	121500	-2.55	20230127	99300	19.23	20230726	123000	-3.74	20221201	99300	19.23	20230726	0.14	N	028260	100	185 억	35663525	N	N	735	N	N
12	20231129	140411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118500	-500	5	-0.42	12221078300	103059	50.31	118300	119100	118100	154700	83300	119000	118583.32	19.22	0	-10044	120266	119632	118366	117732	116466	119950	118050	186	35700	100	95200	100	1	185591670	219926	10.93	0.78	12	0.06	10843.00	152474.00	123000	20221201	-3.66	99300	20230726	19.34	121500	-2.47	20230127	99300	19.34	20230726	123000	-3.66	20221201	99300	19.34	20230726	0.14	N	028260	100	185 억	35663525	N	N	735	N	N
13	20231129	130413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118500	-500	5	-0.42	9694765700	81737	39.90	118300	119100	118200	154700	83300	119000	118609.26	19.22	0	-870	120266	119632	118366	117732	116466	119950	118050	186	35700	100	95200	100	1	185591670	219926	10.93	0.78	12	0.04	10843.00	152474.00	123000	20221201	-3.66	99300	20230726	19.34	121500	-2.47	20230127	99300	19.34	20230726	123000	-3.66	20221201	99300	19.34	20230726	0.14	N	028260	100	185 억	35663525	N	N	735	N	N
14	20231129	120413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118900	-100	5	-0.08	8077240200	68110	33.25	118300	119100	118200	154700	83300	119000	118591.10	19.22	0	4444	120266	119632	118366	117732	116466	119950	118050	186	35700	100	95200	100	1	185591670	220668	10.97	0.78	12	0.04	10843.00	152474.00	123000	20221201	-3.33	99300	20230726	19.74	121500	-2.14	20230127	99300	19.74	20230726	123000	-3.33	20221201	99300	19.74	20230726	0.14	N	028260	100	185 억	35663525	N	N	735	N	N
15	20231129	110412	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118800	-200	5	-0.17	5890400700	49711	24.27	118300	119100	118200	154700	83300	119000	118492.89	19.22	0	8913	120266	119632	118366	117732	116466	119950	118050	186	35700	100	95200	100	1	185591670	220483	10.96	0.78	12	0.03	10843.00	152474.00	123000	20221201	-3.41	99300	20230726	19.64	121500	-2.22	20230127	99300	19.64	20230726	123000	-3.41	20221201	99300	19.64	20230726	0.14	N	028260	100	185 억	35663525	N	N	735	N	N
16	20231129	100409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118500	-500	5	-0.42	4005138800	33800	16.50	118300	119100	118200	154700	83300	119000	118495.22	19.22	0	11137	120266	119632	118366	117732	116466	119950	118050	186	35700	100	95200	100	1	185591670	219926	10.93	0.78	12	0.02	10843.00	152474.00	123000	20221201	-3.66	99300	20230726	19.34	121500	-2.47	20230127	99300	19.34	20230726	123000	-3.66	20221201	99300	19.34	20230726	0.14	N	028260	100	185 억	35663525	N	N	735	N	N
17	20231129	090408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119000	0	3	0.00	755649900	6368	3.11	118300	119100	118200	154700	83300	119000	118663.56	19.22	0	1451	120266	119632	118366	117732	116466	119950	118050	186	35700	100	95200	100	1	185591670	220854	10.97	0.78	12	0.00	10843.00	152474.00	123000	20221201	-3.25	99300	20230726	19.84	121500	-2.06	20230127	99300	19.84	20230726	123000	-3.25	20221201	99300	19.84	20230726	0.14	N	028260	100	185 억	35663525	N	N	735	N	N
18	20231128	160411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119000	2000	2	1.71	24121504300	203615	203.57	118000	119000	117100	152100	81900	117000	118466.06	19.21	0	6158	117866	117432	116566	116132	115266	117650	116350	186	35100	100	93600	100	1	185591670	220854	10.97	0.78	12	0.11	10843.00	152474.00	123000	20221201	-3.25	99300	20230726	19.84	121500	-2.06	20230127	99300	19.84	20230726	123000	-3.25	20221201	99300	19.84	20230726	0.12	N	028260	100	185 억	35646392	N	N	735	N	N
19	20231128	150346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118600	1600	2	1.37	19927876900	168350	168.31	118000	118900	117100	152100	81900	117000	118371.71	19.21	0	-5296	117866	117432	116566	116132	115266	117650	116350	186	35100	100	93600	100	1	185591670	220112	10.94	0.78	12	0.09	10843.00	152474.00	123000	20221201	-3.58	99300	20230726	19.44	121500	-2.39	20230127	99300	19.44	20230726	123000	-3.58	20221201	99300	19.44	20230726	0.12	N	028260	100	185 억	35646392	N	N	57	N	N
20	20231128	140409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118700	1700	2	1.45	15263774200	129072	129.04	118000	118900	117100	152100	81900	117000	118257.83	19.21	0	-4934	117866	117432	116566	116132	115266	117650	116350	186	35100	100	93600	100	1	185591670	220297	10.95	0.78	12	0.07	10843.00	152474.00	123000	20221201	-3.50	99300	20230726	19.54	121500	-2.30	20230127	99300	19.54	20230726	123000	-3.50	20221201	99300	19.54	20230726	0.12	N	028260	100	185 억	35646392	N	N	57	N	N
21	20231128	130408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118500	1500	2	1.28	12215278100	103326	103.30	118000	118900	117100	152100	81900	117000	118220.76	19.21	0	-2193	117866	117432	116566	116132	115266	117650	116350	186	35100	100	93600	100	1	185591670	219926	10.93	0.78	12	0.06	10843.00	152474.00	123000	20221201	-3.66	99300	20230726	19.34	121500	-2.47	20230127	99300	19.34	20230726	123000	-3.66	20221201	99300	19.34	20230726	0.12	N	028260	100	185 억	35646392	N	N	57	N	N
22	20231128	120408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118400	1400	2	1.20	10338603400	87493	87.47	118000	118900	117100	152100	81900	117000	118164.92	19.21	0	2856	117866	117432	116566	116132	115266	117650	116350	186	35100	100	93600	100	1	185591670	219741	10.92	0.78	12	0.05	10843.00	152474.00	123000	20221201	-3.74	99300	20230726	19.23	121500	-2.55	20230127	99300	19.23	20230726	123000	-3.74	20221201	99300	19.23	20230726	0.12	N	028260	100	185 억	35646392	N	N	57	N	N
23	20231128	110408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118500	1500	2	1.28	6857020500	58160	58.15	118000	118500	117100	152100	81900	117000	117899.25	19.21	0	122	117866	117432	116566	116132	115266	117650	116350	186	35100	100	93600	100	1	185591670	219926	10.93	0.78	12	0.03	10843.00	152474.00	123000	20221201	-3.66	99300	20230726	19.34	121500	-2.47	20230127	99300	19.34	20230726	123000	-3.66	20221201	99300	19.34	20230726	0.12	N	028260	100	185 억	35646392	N	N	57	N	N
24	20231128	100408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	900	2	0.77	3533074100	30011	30.00	118000	118000	117100	152100	81900	117000	117725.97	19.21	0	-1077	117866	117432	116566	116132	115266	117650	116350	186	35100	100	93600	100	1	185591670	218813	10.87	0.77	12	0.02	10843.00	152474.00	123000	20221201	-4.15	99300	20230726	18.73	121500	-2.96	20230127	99300	18.73	20230726	123000	-4.15	20221201	99300	18.73	20230726	0.12	N	028260	100	185 억	35646392	N	N	57	N	N
25	20231128	090406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117600	600	2	0.51	954984400	8107	8.11	118000	118000	117100	152100	81900	117000	117797.51	19.21	0	-405	117866	117432	116566	116132	115266	117650	116350	186	35100	100	93600	100	1	185591670	218256	10.85	0.77	12	0.00	10843.00	152474.00	123000	20221201	-4.39	99300	20230726	18.43	121500	-3.21	20230127	99300	18.43	20230726	123000	-4.39	20221201	99300	18.43	20230726	0.12	N	028260	100	185 억	35646392	N	N	57	N	N
26	20231127	160408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	900	2	0.78	11650723700	99988	54.99	115700	117000	115700	150900	81300	116100	116520.75	19.19	12616	6080	119366	117732	116666	115032	113966	117200	114500	186	34800	100	92880	100	1	185591670	217142	10.79	0.77	12	0.05	10843.00	152474.00	123000	20221123	-4.88	99300	20230726	17.82	121500	-3.70	20230127	99300	17.82	20230726	123000	-4.88	20221201	99300	17.82	20230726	0.12	N	028260	100	185 억	35619234	N	N	57	N	N
27	20231127	150407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116600	500	2	0.43	8604474400	73938	40.66	115700	116900	115700	150900	81300	116100	116374.26	19.19	12616	7148	119366	117732	116666	115032	113966	117200	114500	186	34800	100	92880	100	1	185591670	216400	10.75	0.76	12	0.04	10843.00	152474.00	123000	20221123	-5.20	99300	20230726	17.42	121500	-4.03	20230127	99300	17.42	20230726	123000	-5.20	20221201	99300	17.42	20230726	0.12	N	028260	100	185 억	35619234	N	N	519	N	N
28	20231127	140410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116400	300	2	0.26	6585673400	56620	31.14	115700	116900	115700	150900	81300	116100	116313.63	19.19	12616	6658	119366	117732	116666	115032	113966	117200	114500	186	34800	100	92880	100	1	185591670	216029	10.74	0.76	12	0.03	10843.00	152474.00	123000	20221123	-5.37	99300	20230726	17.22	121500	-4.20	20230127	99300	17.22	20230726	123000	-5.37	20221201	99300	17.22	20230726	0.12	N	028260	100	185 억	35619234	N	N	519	N	N
29	20231127	130409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116000	-100	5	-0.09	5662026000	48671	26.77	115700	116900	115700	150900	81300	116100	116332.74	19.19	12616	5013	119366	117732	116666	115032	113966	117200	114500	186	34800	100	92880	100	1	185591670	215286	10.70	0.76	12	0.03	10843.00	152474.00	123000	20221123	-5.69	99300	20230726	16.82	121500	-4.53	20230127	99300	16.82	20230726	123000	-5.69	20221201	99300	16.82	20230726	0.12	N	028260	100	185 억	35619234	N	N	519	N	N
30	20231127	120409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	200	2	0.17	4925750900	42325	23.28	115700	116900	115700	150900	81300	116100	116379.37	19.19	12616	3916	119366	117732	116666	115032	113966	117200	114500	186	34800	100	92880	100	1	185591670	215843	10.73	0.76	12	0.02	10843.00	152474.00	123000	20221123	-5.45	99300	20230726	17.12	121500	-4.28	20230127	99300	17.12	20230726	123000	-5.45	20221201	99300	17.12	20230726	0.12	N	028260	100	185 억	35619234	N	N	519	N	N
31	20231127	110403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116400	300	2	0.26	4159081000	35728	19.65	115700	116900	115700	150900	81300	116100	116409.75	19.19	12616	3168	119366	117732	116666	115032	113966	117200	114500	186	34800	100	92880	100	1	185591670	216029	10.74	0.76	12	0.02	10843.00	152474.00	123000	20221123	-5.37	99300	20230726	17.22	121500	-4.20	20230127	99300	17.22	20230726	123000	-5.37	20221201	99300	17.22	20230726	0.12	N	028260	100	185 억	35619234	N	N	519	N	N
32	20231127	100402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	200	2	0.17	2340435800	20125	11.07	115700	116900	115700	150900	81300	116100	116295.15	19.19	12616	2895	119366	117732	116666	115032	113966	117200	114500	186	34800	100	92880	100	1	185591670	215843	10.73	0.76	12	0.01	10843.00	152474.00	123000	20221123	-5.45	99300	20230726	17.12	121500	-4.28	20230127	99300	17.12	20230726	123000	-5.45	20221201	99300	17.12	20230726	0.12	N	028260	100	185 억	35619234	N	N	519	N	N
33	20231127	090404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	200	2	0.17	476012900	4103	2.26	115700	116600	115700	150900	81300	116100	116015.38	19.19	12616	1152	119366	117732	116666	115032	113966	117200	114500	186	34800	100	92880	100	1	185591670	215843	10.73	0.76	12	0.00	10843.00	152474.00	123000	20221123	-5.45	99300	20230726	17.12	121500	-4.28	20230127	99300	17.12	20230726	123000	-5.45	20221201	99300	17.12	20230726	0.12	N	028260	100	185 억	35619234	N	N	519	N	N
34	20231124	160400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116100	-2300	5	-1.94	21089542800	181281	175.59	117900	118300	115600	153900	82900	118400	116336.35	19.18	-304	15784	119400	118900	118200	117700	117000	119150	117950	186	35500	100	94720	100	1	185591670	215472	10.71	0.76	12	0.10	10843.00	152474.00	123500	20221122	-5.99	99300	20230726	16.92	121500	-4.44	20230127	99300	16.92	20230726	123000	-5.61	20221201	99300	16.92	20230726	0.12	N	028260	100	185 억	35589667	N	N	519	N	N
35	20231124	150405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115700	-2700	5	-2.28	17546081900	150728	146.00	117900	118300	115700	153900	82900	118400	116408.87	19.18	-304	14572	119400	118900	118200	117700	117000	119150	117950	186	35500	100	94720	100	1	185591670	214730	10.67	0.76	12	0.08	10843.00	152474.00	123500	20221122	-6.32	99300	20230726	16.52	121500	-4.77	20230127	99300	16.52	20230726	123000	-5.93	20221201	99300	16.52	20230726	0.12	N	028260	100	185 억	35589667	N	N	907	N	N
36	20231124	140406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116200	-2200	5	-1.86	13857485200	118911	115.18	117900	118300	115800	153900	82900	118400	116536.57	19.18	-304	6263	119400	118900	118200	117700	117000	119150	117950	186	35500	100	94720	100	1	185591670	215658	10.72	0.76	12	0.06	10843.00	152474.00	123500	20221122	-5.91	99300	20230726	17.02	121500	-4.36	20230127	99300	17.02	20230726	123000	-5.53	20221201	99300	17.02	20230726	0.12	N	028260	100	185 억	35589667	N	N	907	N	N
37	20231124	130404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116100	-2300	5	-1.94	10898361300	93427	90.50	117900	118300	116000	153900	82900	118400	116651.03	19.18	-304	-48	119400	118900	118200	117700	117000	119150	117950	186	35500	100	94720	100	1	185591670	215472	10.71	0.76	12	0.05	10843.00	152474.00	123500	20221122	-5.99	99300	20230726	16.92	121500	-4.44	20230127	99300	16.92	20230726	123000	-5.61	20221201	99300	16.92	20230726	0.12	N	028260	100	185 억	35589667	N	N	907	N	N
38	20231124	120407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116200	-2200	5	-1.86	8524943700	72998	70.71	117900	118300	116100	153900	82900	118400	116783.18	19.18	-304	-4797	119400	118900	118200	117700	117000	119150	117950	186	35500	100	94720	100	1	185591670	215658	10.72	0.76	12	0.04	10843.00	152474.00	123500	20221122	-5.91	99300	20230726	17.02	121500	-4.36	20230127	99300	17.02	20230726	123000	-5.53	20221201	99300	17.02	20230726	0.12	N	028260	100	185 억	35589667	N	N	907	N	N
39	20231124	110404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	-2100	5	-1.77	6380770800	54554	52.84	117900	118300	116300	153900	82900	118400	116962.39	19.18	-304	-3266	119400	118900	118200	117700	117000	119150	117950	186	35500	100	94720	100	1	185591670	215843	10.73	0.76	12	0.03	10843.00	152474.00	123500	20221122	-5.83	99300	20230726	17.12	121500	-4.28	20230127	99300	17.12	20230726	123000	-5.45	20221201	99300	17.12	20230726	0.12	N	028260	100	185 억	35589667	N	N	907	N	N
40	20231124	100403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116800	-1600	5	-1.35	3526390500	30082	29.14	117900	118300	116600	153900	82900	118400	117225.82	19.18	-304	-4478	119400	118900	118200	117700	117000	119150	117950	186	35500	100	94720	100	1	185591670	216771	10.77	0.77	12	0.02	10843.00	152474.00	123500	20221122	-5.43	99300	20230726	17.62	121500	-3.87	20230127	99300	17.62	20230726	123000	-5.04	20221201	99300	17.62	20230726	0.12	N	028260	100	185 억	35589667	N	N	907	N	N
41	20231124	090403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	-500	5	-0.42	136288400	1156	1.12	117900	118100	117800	153900	82900	118400	117895.23	19.18	-304	-277	119400	118900	118200	117700	117000	119150	117950	186	35500	100	94720	100	1	185591670	218813	10.87	0.77	12	0.00	10843.00	152474.00	123500	20221122	-4.53	99300	20230726	18.73	121500	-2.96	20230127	99300	18.73	20230726	123000	-4.15	20221201	99300	18.73	20230726	0.12	N	028260	100	185 억	35589667	N	N	907	N	N
42	20231123	160358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118400	200	2	0.17	12176130300	103078	109.00	117700	118700	117500	153600	82800	118200	118125.18	19.16	0	11479	119266	118732	118066	117532	116866	119000	117800	186	35400	100	94560	100	1	185591670	219741	10.92	0.78	12	0.06	10843.00	152474.00	123500	20221122	-4.13	99300	20230726	19.23	121500	-2.55	20230127	99300	19.23	20230726	123000	-3.74	20221123	99300	19.23	20230726	0.13	N	028260	100	185 억	35556025	N	N	907	N	N
43	20231123	150412	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118000	-200	5	-0.17	9239159400	78256	82.75	117700	118700	117500	153600	82800	118200	118063.27	19.16	0	14489	119266	118732	118066	117532	116866	119000	117800	186	35400	100	94560	100	1	185591670	218998	10.88	0.77	12	0.04	10843.00	152474.00	123500	20221122	-4.45	99300	20230726	18.83	121500	-2.88	20230127	99300	18.83	20230726	123000	-4.07	20221123	99300	18.83	20230726	0.13	N	028260	100	185 억	35556025	N	N	291	N	N
44	20231123	140406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117500	-700	5	-0.59	7308245000	61888	65.44	117700	118700	117500	153600	82800	118200	118088.24	19.16	0	14336	119266	118732	118066	117532	116866	119000	117800	186	35400	100	94560	100	1	185591670	218070	10.84	0.77	12	0.03	10843.00	152474.00	123500	20221122	-4.86	99300	20230726	18.33	121500	-3.29	20230127	99300	18.33	20230726	123000	-4.47	20221123	99300	18.33	20230726	0.13	N	028260	100	185 억	35556025	N	N	291	N	N
45	20231123	130409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	-300	5	-0.25	6038331700	51099	54.04	117700	118700	117600	153600	82800	118200	118169.27	19.16	0	13721	119266	118732	118066	117532	116866	119000	117800	186	35400	100	94560	100	1	185591670	218813	10.87	0.77	12	0.03	10843.00	152474.00	123500	20221122	-4.53	99300	20230726	18.73	121500	-2.96	20230127	99300	18.73	20230726	123000	-4.15	20221123	99300	18.73	20230726	0.13	N	028260	100	185 억	35556025	N	N	291	N	N
46	20231123	120403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118200	0	3	0.00	4649638400	39323	41.58	117700	118700	117700	153600	82800	118200	118242.21	19.16	0	10284	119266	118732	118066	117532	116866	119000	117800	186	35400	100	94560	100	1	185591670	219369	10.90	0.78	12	0.02	10843.00	152474.00	123500	20221122	-4.29	99300	20230726	19.03	121500	-2.72	20230127	99300	19.03	20230726	123000	-3.90	20221123	99300	19.03	20230726	0.13	N	028260	100	185 억	35556025	N	N	291	N	N
47	20231123	110411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118400	200	2	0.17	3221290100	27232	28.80	117700	118700	117700	153600	82800	118200	118290.62	19.16	0	7394	119266	118732	118066	117532	116866	119000	117800	186	35400	100	94560	100	1	185591670	219741	10.92	0.78	12	0.01	10843.00	152474.00	123500	20221122	-4.13	99300	20230726	19.23	121500	-2.55	20230127	99300	19.23	20230726	123000	-3.74	20221123	99300	19.23	20230726	0.13	N	028260	100	185 억	35556025	N	N	291	N	N
48	20231123	100405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118300	100	2	0.08	1948175300	16480	17.43	117700	118700	117700	153600	82800	118200	118214.52	19.16	0	3592	119266	118732	118066	117532	116866	119000	117800	186	35400	100	94560	100	1	185591670	219555	10.91	0.78	12	0.01	10843.00	152474.00	123500	20221122	-4.21	99300	20230726	19.13	121500	-2.63	20230127	99300	19.13	20230726	123000	-3.82	20221123	99300	19.13	20230726	0.13	N	028260	100	185 억	35556025	N	N	291	N	N
49	20231123	090401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118600	400	2	0.34	422797700	3579	3.78	117700	118700	117700	153600	82800	118200	118132.91	19.16	0	1589	119266	118732	118066	117532	116866	119000	117800	186	35400	100	94560	100	1	185591670	220112	10.94	0.78	12	0.00	10843.00	152474.00	123500	20221122	-3.97	99300	20230726	19.44	121500	-2.39	20230127	99300	19.44	20230726	123000	-3.58	20221123	99300	19.44	20230726	0.13	N	028260	100	185 억	35556025	N	N	291	N	N
50	20231122	160351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118200	-500	5	-0.42	11143955600	94498	54.35	117800	118600	117400	154300	83100	118700	117927.66	19.14	0	13841	119833	119266	118133	117566	116433	119550	117850	186	35600	100	94960	100	1	185591670	219369	10.90	0.78	12	0.05	10843.00	152474.00	123500	20221122	-4.29	99300	20230726	19.03	121500	-2.72	20230127	99300	19.03	20230726	123500	-4.29	20221122	99300	19.03	20230726	0.13	N	028260	100	185 억	35523803	N	N	291	N	N
51	20231122	150359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118200	-500	5	-0.42	10399660200	88201	50.73	117800	118600	117400	154300	83100	118700	117908.47	19.14	0	12332	119833	119266	118133	117566	116433	119550	117850	186	35600	100	94960	100	1	185591670	219369	10.90	0.78	12	0.05	10843.00	152474.00	123500	20221122	-4.29	99300	20230726	19.03	121500	-2.72	20230127	99300	19.03	20230726	123500	-4.29	20221122	99300	19.03	20230726	0.13	N	028260	100	185 억	35523803	N	N	1184	N	N
52	20231122	140353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118400	-300	5	-0.25	8423657100	71505	41.13	117800	118500	117400	154300	83100	118700	117804.91	19.14	0	12389	119833	119266	118133	117566	116433	119550	117850	186	35600	100	94960	100	1	185591670	219741	10.92	0.78	12	0.04	10843.00	152474.00	123500	20221122	-4.13	99300	20230726	19.23	121500	-2.55	20230127	99300	19.23	20230726	123500	-4.13	20221122	99300	19.23	20230726	0.13	N	028260	100	185 억	35523803	N	N	1184	N	N
53	20231122	130406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118000	-700	5	-0.59	6521933600	55410	31.87	117800	118400	117400	154300	83100	118700	117702.85	19.14	0	6220	119833	119266	118133	117566	116433	119550	117850	186	35600	100	94960	100	1	185591670	218998	10.88	0.77	12	0.03	10843.00	152474.00	123500	20221122	-4.45	99300	20230726	18.83	121500	-2.88	20230127	99300	18.83	20230726	123500	-4.45	20221122	99300	18.83	20230726	0.13	N	028260	100	185 억	35523803	N	N	1184	N	N
54	20231122	120409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117700	-1000	5	-0.84	5256830100	44663	25.69	117800	118400	117400	154300	83100	118700	117699.46	19.14	0	3831	119833	119266	118133	117566	116433	119550	117850	186	35600	100	94960	100	1	185591670	218441	10.85	0.77	12	0.02	10843.00	152474.00	123500	20221122	-4.70	99300	20230726	18.53	121500	-3.13	20230127	99300	18.53	20230726	123500	-4.70	20221122	99300	18.53	20230726	0.13	N	028260	100	185 억	35523803	N	N	1184	N	N
55	20231122	110422	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117600	-1100	5	-0.93	3757613100	31916	18.36	117800	118400	117500	154300	83100	118700	117733.89	19.14	0	810	119833	119266	118133	117566	116433	119550	117850	186	35600	100	94960	100	1	185591670	218256	10.85	0.77	12	0.02	10843.00	152474.00	123500	20221122	-4.78	99300	20230726	18.43	121500	-3.21	20230127	99300	18.43	20230726	123500	-4.78	20221122	99300	18.43	20230726	0.13	N	028260	100	185 억	35523803	N	N	1184	N	N
56	20231122	100413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117800	-900	5	-0.76	2220726900	18848	10.84	117800	118400	117600	154300	83100	118700	117822.06	19.14	0	454	119833	119266	118133	117566	116433	119550	117850	186	35600	100	94960	100	1	185591670	218627	10.86	0.77	12	0.01	10843.00	152474.00	123500	20221122	-4.62	99300	20230726	18.63	121500	-3.05	20230127	99300	18.63	20230726	123500	-4.62	20221122	99300	18.63	20230726	0.13	N	028260	100	185 억	35523803	N	N	1184	N	N
57	20231122	090353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117800	-900	5	-0.76	342922400	2911	1.67	117800	118400	117600	154300	83100	118700	117796.37	19.14	0	-1001	119833	119266	118133	117566	116433	119550	117850	186	35600	100	94960	100	1	185591670	218627	10.86	0.77	12	0.00	10843.00	152474.00	123500	20221122	-4.62	99300	20230726	18.63	121500	-3.05	20230127	99300	18.63	20230726	123500	-4.62	20221122	99300	18.63	20230726	0.13	N	028260	100	185 억	35523803	N	N	1184	N	N
58	20231121	160356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118700	1800	2	1.54	20549344700	173783	136.23	117800	118700	117000	151900	81900	116900	118246.82	19.10	0	61296	119100	118000	117100	116000	115100	117550	115550	186	35000	100	93520	100	1	185591670	220297	10.95	0.78	12	0.09	10843.00	152474.00	127000	20221117	-6.54	99300	20230726	19.54	121500	-2.30	20230127	99300	19.54	20230726	123500	-3.89	20221122	99300	19.54	20230726	0.13	N	028260	100	185 억	35445446	N	N	1184	N	N
59	20231121	150357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118400	1500	2	1.28	15469529600	130947	102.65	117800	118700	117000	151900	81900	116900	118135.81	19.10	0	50643	119100	118000	117100	116000	115100	117550	115550	186	35000	100	93520	100	1	185591670	219741	10.92	0.78	12	0.07	10843.00	152474.00	127000	20221117	-6.77	99300	20230726	19.23	121500	-2.55	20230127	99300	19.23	20230726	123500	-4.13	20221122	99300	19.23	20230726	0.13	N	028260	100	185 억	35445446	N	N	78	N	N
60	20231121	140351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118100	1200	2	1.03	13484439100	114134	89.47	117800	118700	117000	151900	81900	116900	118145.68	19.10	0	42989	119100	118000	117100	116000	115100	117550	115550	186	35000	100	93520	100	1	185591670	219184	10.89	0.77	12	0.06	10843.00	152474.00	127000	20221117	-7.01	99300	20230726	18.93	121500	-2.80	20230127	99300	18.93	20230726	123500	-4.37	20221122	99300	18.93	20230726	0.13	N	028260	100	185 억	35445446	N	N	78	N	N
61	20231121	130352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118200	1300	2	1.11	11899616700	100715	78.95	117800	118700	117000	151900	81900	116900	118151.38	19.10	0	36686	119100	118000	117100	116000	115100	117550	115550	186	35000	100	93520	100	1	185591670	219369	10.90	0.78	12	0.05	10843.00	152474.00	127000	20221117	-6.93	99300	20230726	19.03	121500	-2.72	20230127	99300	19.03	20230726	123500	-4.29	20221122	99300	19.03	20230726	0.13	N	028260	100	185 억	35445446	N	N	78	N	N
62	20231121	120350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118300	1400	2	1.20	10446568200	88429	69.32	117800	118700	117000	151900	81900	116900	118135.09	19.10	0	29863	119100	118000	117100	116000	115100	117550	115550	186	35000	100	93520	100	1	185591670	219555	10.91	0.78	12	0.05	10843.00	152474.00	127000	20221117	-6.85	99300	20230726	19.13	121500	-2.63	20230127	99300	19.13	20230726	123500	-4.21	20221122	99300	19.13	20230726	0.13	N	028260	100	185 억	35445446	N	N	78	N	N
63	20231121	110350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118600	1700	2	1.45	8835209600	74812	58.65	117800	118700	117000	151900	81900	116900	118098.83	19.10	0	25252	119100	118000	117100	116000	115100	117550	115550	186	35000	100	93520	100	1	185591670	220112	10.94	0.78	12	0.04	10843.00	152474.00	127000	20221117	-6.61	99300	20230726	19.44	121500	-2.39	20230127	99300	19.44	20230726	123500	-3.97	20221122	99300	19.44	20230726	0.13	N	028260	100	185 억	35445446	N	N	78	N	N
64	20231121	100343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118100	1200	2	1.03	4422433500	37520	29.41	117800	118200	117000	151900	81900	116900	117868.70	19.10	0	13253	119100	118000	117100	116000	115100	117550	115550	186	35000	100	93520	100	1	185591670	219184	10.89	0.77	12	0.02	10843.00	152474.00	127000	20221117	-7.01	99300	20230726	18.93	121500	-2.80	20230127	99300	18.93	20230726	123500	-4.37	20221122	99300	18.93	20230726	0.13	N	028260	100	185 억	35445446	N	N	78	N	N
65	20231121	090347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117600	700	2	0.60	625539000	5317	4.17	117800	117800	117000	151900	81900	116900	117648.86	19.10	0	2661	119100	118000	117100	116000	115100	117550	115550	186	35000	100	93520	100	1	185591670	218256	10.85	0.77	12	0.00	10843.00	152474.00	127000	20221117	-7.40	99300	20230726	18.43	121500	-3.21	20230127	99300	18.43	20230726	123500	-4.78	20221122	99300	18.43	20230726	0.13	N	028260	100	185 억	35445446	N	N	78	N	N
66	20231120	160347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116900	-1000	5	-0.85	14914867100	127500	110.74	118100	118200	116200	153200	82600	117900	116979.42	19.09	0	-13641	119100	118500	117600	117000	116100	118050	116550	186	35300	100	94320	100	1	185591670	216957	10.78	0.77	12	0.07	10843.00	152474.00	127000	20221117	-7.95	99300	20230726	17.72	121500	-3.79	20230127	99300	17.72	20230726	123500	-5.34	20221122	99300	17.72	20230726	0.13	N	028260	100	185 억	35438235	N	N	78	N	N
67	20231120	150351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117400	-500	5	-0.42	12412296000	106110	92.16	118100	118200	116200	153200	82600	117900	116975.73	19.09	0	-12957	119100	118500	117600	117000	116100	118050	116550	186	35300	100	94320	100	1	185591670	217885	10.83	0.77	12	0.06	10843.00	152474.00	127000	20221117	-7.56	99300	20230726	18.23	121500	-3.37	20230127	99300	18.23	20230726	123500	-4.94	20221122	99300	18.23	20230726	0.13	N	028260	100	185 억	35438235	N	N	452	N	N
68	20231120	140351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117100	-800	5	-0.68	10631788500	90921	78.97	118100	118200	116200	153200	82600	117900	116934.34	19.09	0	-9873	119100	118500	117600	117000	116100	118050	116550	186	35300	100	94320	100	1	185591670	217328	10.80	0.77	12	0.05	10843.00	152474.00	127000	20221117	-7.80	99300	20230726	17.93	121500	-3.62	20230127	99300	17.93	20230726	123500	-5.18	20221122	99300	17.93	20230726	0.13	N	028260	100	185 억	35438235	N	N	452	N	N
69	20231120	130348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117200	-700	5	-0.59	9224180800	78905	68.53	118100	118200	116200	153200	82600	117900	116902.35	19.09	0	-8363	119100	118500	117600	117000	116100	118050	116550	186	35300	100	94320	100	1	185591670	217513	10.81	0.77	12	0.04	10843.00	152474.00	127000	20221117	-7.72	99300	20230726	18.03	121500	-3.54	20230127	99300	18.03	20230726	123500	-5.10	20221122	99300	18.03	20230726	0.13	N	028260	100	185 억	35438235	N	N	452	N	N
70	20231120	120348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116900	-1000	5	-0.85	7744389600	66273	57.56	118100	118200	116200	153200	82600	117900	116855.86	19.09	0	-5564	119100	118500	117600	117000	116100	118050	116550	186	35300	100	94320	100	1	185591670	216957	10.78	0.77	12	0.04	10843.00	152474.00	127000	20221117	-7.95	99300	20230726	17.72	121500	-3.79	20230127	99300	17.72	20230726	123500	-5.34	20221122	99300	17.72	20230726	0.13	N	028260	100	185 억	35438235	N	N	452	N	N
71	20231120	110347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116600	-1300	5	-1.10	6672721700	57103	49.60	118100	118200	116200	153200	82600	117900	116854.12	19.09	0	-5658	119100	118500	117600	117000	116100	118050	116550	186	35300	100	94320	100	1	185591670	216400	10.75	0.76	12	0.03	10843.00	152474.00	127000	20221117	-8.19	99300	20230726	17.42	121500	-4.03	20230127	99300	17.42	20230726	123500	-5.59	20221122	99300	17.42	20230726	0.13	N	028260	100	185 억	35438235	N	N	452	N	N
72	20231120	100347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116900	-1000	5	-0.85	3764037100	32156	27.93	118100	118200	116700	153200	82600	117900	117055.49	19.09	0	1746	119100	118500	117600	117000	116100	118050	116550	186	35300	100	94320	100	1	185591670	216957	10.78	0.77	12	0.02	10843.00	152474.00	127000	20221117	-7.95	99300	20230726	17.72	121500	-3.79	20230127	99300	17.72	20230726	123500	-5.34	20221122	99300	17.72	20230726	0.13	N	028260	100	185 억	35438235	N	N	452	N	N
73	20231120	090350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117400	-500	5	-0.42	274761400	2329	2.02	118100	118200	117400	153200	82600	117900	117974.01	19.09	0	-205	119100	118500	117600	117000	116100	118050	116550	186	35300	100	94320	100	1	185591670	217885	10.83	0.77	12	0.00	10843.00	152474.00	127000	20221117	-7.56	99300	20230726	18.23	121500	-3.37	20230127	99300	18.23	20230726	123500	-4.94	20221122	99300	18.23	20230726	0.13	N	028260	100	185 억	35438235	N	N	452	N	N
74	20231117	160356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	100	2	0.08	13496046100	115094	93.13	118000	118200	116700	153100	82500	117800	117260.37	19.07	5472	21417	119200	118500	117600	116900	116000	118050	116450	186	35300	100	94240	100	1	185591670	218813	10.87	0.77	12	0.06	10843.00	152474.00	127000	20221117	-7.17	99300	20230726	18.73	121500	-2.96	20230127	99300	18.73	20230726	127000	-7.17	20221117	99300	18.73	20230726	0.13	N	028260	100	185 억	35395630	N	N	452	N	N
75	20231117	150358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117700	-100	5	-0.08	11001954500	93922	76.00	118000	118200	116700	153100	82500	117800	117139.26	19.07	5472	17824	119200	118500	117600	116900	116000	118050	116450	186	35300	100	94240	100	1	185591670	218441	10.85	0.77	12	0.05	10843.00	152474.00	127000	20221117	-7.32	99300	20230726	18.53	121500	-3.13	20230127	99300	18.53	20230726	127000	-7.32	20221117	99300	18.53	20230726	0.13	N	028260	100	185 억	35395630	N	N	0	N	N
76	20231117	140358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117600	-200	5	-0.17	8943113500	76407	61.83	118000	118200	116700	153100	82500	117800	117045.73	19.07	5472	20435	119200	118500	117600	116900	116000	118050	116450	186	35300	100	94240	100	1	185591670	218256	10.85	0.77	12	0.04	10843.00	152474.00	127000	20221117	-7.40	99300	20230726	18.43	121500	-3.21	20230127	99300	18.43	20230726	127000	-7.40	20221117	99300	18.43	20230726	0.13	N	028260	100	185 억	35395630	N	N	0	N	N
77	20231117	130356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116900	-900	5	-0.76	7454377800	63705	51.55	118000	118200	116700	153100	82500	117800	117014.00	19.07	5472	19592	119200	118500	117600	116900	116000	118050	116450	186	35300	100	94240	100	1	185591670	216957	10.78	0.77	12	0.03	10843.00	152474.00	127000	20221117	-7.95	99300	20230726	17.72	121500	-3.79	20230127	99300	17.72	20230726	127000	-7.95	20221117	99300	17.72	20230726	0.13	N	028260	100	185 억	35395630	N	N	0	N	N
78	20231117	120356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117100	-700	5	-0.59	5779886600	49377	39.96	118000	118200	116700	153100	82500	117800	117056.24	19.07	5472	14751	119200	118500	117600	116900	116000	118050	116450	186	35300	100	94240	100	1	185591670	217328	10.80	0.77	12	0.03	10843.00	152474.00	127000	20221117	-7.80	99300	20230726	17.93	121500	-3.62	20230127	99300	17.93	20230726	127000	-7.80	20221117	99300	17.93	20230726	0.13	N	028260	100	185 억	35395630	N	N	0	N	N
79	20231117	110358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116900	-900	5	-0.76	4313582400	36845	29.81	118000	118200	116700	153100	82500	117800	117073.73	19.07	5472	9825	119200	118500	117600	116900	116000	118050	116450	186	35300	100	94240	100	1	185591670	216957	10.78	0.77	12	0.02	10843.00	152474.00	127000	20221117	-7.95	99300	20230726	17.72	121500	-3.79	20230127	99300	17.72	20230726	127000	-7.95	20221117	99300	17.72	20230726	0.13	N	028260	100	185 억	35395630	N	N	0	N	N
80	20231117	100357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	-800	5	-0.68	2756307100	23536	19.04	118000	118200	116700	153100	82500	117800	117110.23	19.07	5472	5592	119200	118500	117600	116900	116000	118050	116450	186	35300	100	94240	100	1	185591670	217142	10.79	0.77	12	0.01	10843.00	152474.00	127000	20221117	-7.87	99300	20230726	17.82	121500	-3.70	20230127	99300	17.82	20230726	127000	-7.87	20221117	99300	17.82	20230726	0.13	N	028260	100	185 억	35395630	N	N	0	N	N
81	20231117	090357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117300	-500	5	-0.42	465754100	3952	3.20	118000	118200	117300	153100	82500	117800	117852.77	19.07	5472	-392	119200	118500	117600	116900	116000	118050	116450	186	35300	100	94240	100	1	185591670	217699	10.82	0.77	12	0.00	10843.00	152474.00	127000	20221117	-7.64	99300	20230726	18.13	121500	-3.46	20230127	99300	18.13	20230726	127000	-7.64	20221117	99300	18.13	20230726	0.13	N	028260	100	185 억	35395630	N	N	0	N	N
82	20231116	160356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117300	-1000	5	-0.85	10334590600	88099	27.88	118300	118300	116700	153700	82900	118300	117306.02	19.15	0	-2702	119366	118832	117766	117232	116166	119100	117500	186	35400	100	94640	100	1	185591670	217699	10.82	0.77	12	0.05	10843.00	152474.00	127000	20221117	-7.64	99300	20230726	18.13	121500	-3.46	20230127	99300	18.13	20230726	127000	-7.64	20221117	99300	18.13	20230726	0.14	N	028260	100	185 억	35540526	N	N	4	N	N
83	20231116	150355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117300	-1000	5	-0.85	9049713400	77143	24.41	118300	118300	116700	153700	82900	118300	117310.27	19.15	0	-2775	119366	118832	117766	117232	116166	119100	117500	186	35400	100	94640	100	1	185591670	217699	10.82	0.77	12	0.04	10843.00	152474.00	127000	20221117	-7.64	99300	20230726	18.13	121500	-3.46	20230127	99300	18.13	20230726	127000	-7.64	20221117	99300	18.13	20230726	0.14	N	028260	100	185 억	35540526	N	N	4	N	N
84	20231116	140350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117300	-1000	5	-0.85	7344992300	62645	19.83	118300	118300	116700	153700	82900	118300	117247.05	19.15	0	-642	119366	118832	117766	117232	116166	119100	117500	186	35400	100	94640	100	1	185591670	217699	10.82	0.77	12	0.03	10843.00	152474.00	127000	20221117	-7.64	99300	20230726	18.13	121500	-3.46	20230127	99300	18.13	20230726	127000	-7.64	20221117	99300	18.13	20230726	0.14	N	028260	100	185 억	35540526	N	N	4	N	N
85	20231116	130356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116800	-1500	5	-1.27	6051570600	51610	16.33	118300	118300	116700	153700	82900	118300	117254.80	19.15	0	-1174	119366	118832	117766	117232	116166	119100	117500	186	35400	100	94640	100	1	185591670	216771	10.77	0.77	12	0.03	10843.00	152474.00	127000	20221117	-8.03	99300	20230726	17.62	121500	-3.87	20230127	99300	17.62	20230726	127000	-8.03	20221117	99300	17.62	20230726	0.14	N	028260	100	185 억	35540526	N	N	4	N	N
86	20231116	120357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	-1300	5	-1.10	4640607400	39541	12.51	118300	118300	116800	153700	82900	118300	117360.77	19.15	0	-284	119366	118832	117766	117232	116166	119100	117500	186	35400	100	94640	100	1	185591670	217142	10.79	0.77	12	0.02	10843.00	152474.00	127000	20221117	-7.87	99300	20230726	17.82	121500	-3.70	20230127	99300	17.82	20230726	127000	-7.87	20221117	99300	17.82	20230726	0.14	N	028260	100	185 억	35540526	N	N	4	N	N
87	20231116	110354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117200	-1100	5	-0.93	3277791300	27891	8.83	118300	118300	117000	153700	82900	118300	117520.13	19.15	0	1254	119366	118832	117766	117232	116166	119100	117500	186	35400	100	94640	100	1	185591670	217513	10.81	0.77	12	0.02	10843.00	152474.00	127000	20221117	-7.72	99300	20230726	18.03	121500	-3.54	20230127	99300	18.03	20230726	127000	-7.72	20221117	99300	18.03	20230726	0.14	N	028260	100	185 억	35540526	N	N	4	N	N
88	20231116	100353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117800	-500	5	-0.42	278972000	2362	0.75	118300	118300	117700	153700	82900	118300	118104.41	19.15	0	162	119366	118832	117766	117232	116166	119100	117500	186	35400	100	94640	100	1	185591670	218627	10.86	0.77	12	0.00	10843.00	152474.00	127000	20221117	-7.24	99300	20230726	18.63	121500	-3.05	20230127	99300	18.63	20230726	127000	-7.24	20221117	99300	18.63	20230726	0.14	N	028260	100	185 억	35540526	N	N	4	N	N
89	20231116	090352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118300	0	3	0.00	0	0	0.00	0	0	0	153700	82900	118300	0.00	19.15	0	0	119366	118832	117766	117232	116166	119100	117500	186	35400	100	94640	100	1	185591670	219555	10.91	0.78	12	0.00	10843.00	152474.00	127000	20221117	-6.85	99300	20230726	19.13	121500	-2.63	20230127	99300	19.13	20230726	127000	-6.85	20221117	99300	19.13	20230726	0.14	N	028260	100	185 억	35540526	N	N	4	N	N
90	20231115	160334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118300	2500	2	2.16	37152945600	315748	139.63	117400	118300	116700	150500	81100	115800	117666.22	19.10	0	27534	117666	116732	116266	115332	114866	116500	115100	186	34700	100	92640	100	1	185591670	219555	10.91	0.78	12	0.17	10843.00	152474.00	127000	20221117	-6.85	99300	20230726	19.13	121500	-2.63	20230127	99300	19.13	20230726	127000	-6.85	20221117	99300	19.13	20230726	0.14	N	028260	100	185 억	35456685	N	N	4	N	N
91	20231115	150358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118000	2200	2	1.90	32138023200	273305	120.86	117400	118000	116700	150500	81100	115800	117590.32	19.10	0	15513	117666	116732	116266	115332	114866	116500	115100	186	34700	100	92640	100	1	185591670	218998	10.88	0.77	12	0.15	10843.00	152474.00	127000	20221117	-7.09	99300	20230726	18.83	121500	-2.88	20230127	99300	18.83	20230726	127000	-7.09	20221117	99300	18.83	20230726	0.14	N	028260	100	185 억	35456685	N	N	1304	N	N
92	20231115	140401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	2100	2	1.81	27374583400	232914	103.00	117400	118000	116700	150500	81100	115800	117530.86	19.10	0	10113	117666	116732	116266	115332	114866	116500	115100	186	34700	100	92640	100	1	185591670	218813	10.87	0.77	12	0.13	10843.00	152474.00	127000	20221117	-7.17	99300	20230726	18.73	121500	-2.96	20230127	99300	18.73	20230726	127000	-7.17	20221117	99300	18.73	20230726	0.14	N	028260	100	185 억	35456685	N	N	1304	N	N
93	20231115	130400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117800	2000	2	1.73	24500011700	208518	92.21	117400	117900	116700	150500	81100	115800	117495.91	19.10	0	9988	117666	116732	116266	115332	114866	116500	115100	186	34700	100	92640	100	1	185591670	218627	10.86	0.77	12	0.11	10843.00	152474.00	127000	20221117	-7.24	99300	20230726	18.63	121500	-3.05	20230127	99300	18.63	20230726	127000	-7.24	20221117	99300	18.63	20230726	0.14	N	028260	100	185 억	35456685	N	N	1304	N	N
94	20231115	120401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117700	1900	2	1.64	22250330700	189396	83.75	117400	117900	116700	150500	81100	115800	117480.47	19.10	0	13316	117666	116732	116266	115332	114866	116500	115100	186	34700	100	92640	100	1	185591670	218441	10.85	0.77	12	0.10	10843.00	152474.00	127000	20221117	-7.32	99300	20230726	18.53	121500	-3.13	20230127	99300	18.53	20230726	127000	-7.32	20221117	99300	18.53	20230726	0.14	N	028260	100	185 억	35456685	N	N	1304	N	N
95	20231115	110402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117700	1900	2	1.64	18709027300	159279	70.43	117400	117900	116700	150500	81100	115800	117460.73	19.10	0	17916	117666	116732	116266	115332	114866	116500	115100	186	34700	100	92640	100	1	185591670	218441	10.85	0.77	12	0.09	10843.00	152474.00	127000	20221117	-7.32	99300	20230726	18.53	121500	-3.13	20230127	99300	18.53	20230726	127000	-7.32	20221117	99300	18.53	20230726	0.14	N	028260	100	185 억	35456685	N	N	1304	N	N
96	20231115	100400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117400	1600	2	1.38	10260162600	87484	38.69	117400	117500	116700	150500	81100	115800	117280.45	19.10	0	1116	117666	116732	116266	115332	114866	116500	115100	186	34700	100	92640	100	1	185591670	217885	10.83	0.77	12	0.05	10843.00	152474.00	127000	20221117	-7.56	99300	20230726	18.23	121500	-3.37	20230127	99300	18.23	20230726	127000	-7.56	20221117	99300	18.23	20230726	0.14	N	028260	100	185 억	35456685	N	N	1304	N	N
97	20231115	090356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	1200	2	1.04	2361628400	20125	8.90	117400	117500	116800	150500	81100	115800	117348.00	19.10	0	-701	117666	116732	116266	115332	114866	116500	115100	186	34700	100	92640	100	1	185591670	217142	10.79	0.77	12	0.01	10843.00	152474.00	127000	20221117	-7.87	99300	20230726	17.82	121500	-3.70	20230127	99300	17.82	20230726	127000	-7.87	20221117	99300	17.82	20230726	0.14	N	028260	100	185 억	35456685	N	N	1304	N	N
98	20231114	160354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115800	-900	5	-0.77	26332067200	225808	120.79	117200	117200	115800	151700	81700	116700	116613.83	19.09	-152	-23263	118233	117466	116133	115366	114033	117850	115750	186	35000	100	93360	100	1	185591670	214915	10.68	0.76	12	0.12	10843.00	152474.00	127000	20221117	-8.82	99300	20230726	16.62	121500	-4.69	20230127	99300	16.62	20230726	127000	-8.82	20221117	99300	16.62	20230726	0.15	N	028260	100	185 억	35436682	N	N	1304	N	N
99	20231114	150355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	-400	5	-0.34	22475768200	192582	103.01	117200	117200	116000	151700	81700	116700	116707.52	19.09	-152	-14578	118233	117466	116133	115366	114033	117850	115750	186	35000	100	93360	100	1	185591670	215843	10.73	0.76	12	0.10	10843.00	152474.00	127000	20221117	-8.43	99300	20230726	17.12	121500	-4.28	20230127	99300	17.12	20230726	127000	-8.43	20221117	99300	17.12	20230726	0.15	N	028260	100	185 억	35436682	N	N	34	N	N
100	20231114	140356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116600	-100	5	-0.09	17567243000	150404	80.45	117200	117200	116000	151700	81700	116700	116800.38	19.09	-152	-3673	118233	117466	116133	115366	114033	117850	115750	186	35000	100	93360	100	1	185591670	216400	10.75	0.76	12	0.08	10843.00	152474.00	127000	20221117	-8.19	99300	20230726	17.42	121500	-4.03	20230127	99300	17.42	20230726	127000	-8.19	20221117	99300	17.42	20230726	0.15	N	028260	100	185 억	35436682	N	N	34	N	N
101	20231114	130356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116800	100	2	0.09	15151872300	129705	69.38	117200	117200	116000	151700	81700	116700	116817.96	19.09	-152	-5909	118233	117466	116133	115366	114033	117850	115750	186	35000	100	93360	100	1	185591670	216771	10.77	0.77	12	0.07	10843.00	152474.00	127000	20221117	-8.03	99300	20230726	17.62	121500	-3.87	20230127	99300	17.62	20230726	127000	-8.03	20221117	99300	17.62	20230726	0.15	N	028260	100	185 억	35436682	N	N	34	N	N
102	20231114	120355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116600	-100	5	-0.09	12593371000	107762	57.64	117200	117200	116000	151700	81700	116700	116862.83	19.09	-152	-4291	118233	117466	116133	115366	114033	117850	115750	186	35000	100	93360	100	1	185591670	216400	10.75	0.76	12	0.06	10843.00	152474.00	127000	20221117	-8.19	99300	20230726	17.42	121500	-4.03	20230127	99300	17.42	20230726	127000	-8.19	20221117	99300	17.42	20230726	0.15	N	028260	100	185 억	35436682	N	N	34	N	N
103	20231114	110359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116900	200	2	0.17	9822459800	84046	44.96	117200	117200	116000	151700	81700	116700	116870.07	19.09	-152	-3056	118233	117466	116133	115366	114033	117850	115750	186	35000	100	93360	100	1	185591670	216957	10.78	0.77	12	0.05	10843.00	152474.00	127000	20221117	-7.95	99300	20230726	17.72	121500	-3.79	20230127	99300	17.72	20230726	127000	-7.95	20221117	99300	17.72	20230726	0.15	N	028260	100	185 억	35436682	N	N	34	N	N
104	20231114	100356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	300	2	0.26	6032945900	51590	27.60	117200	117200	116000	151700	81700	116700	116940.27	19.09	-152	-2006	118233	117466	116133	115366	114033	117850	115750	186	35000	100	93360	100	1	185591670	217142	10.79	0.77	12	0.03	10843.00	152474.00	127000	20221117	-7.87	99300	20230726	17.82	121500	-3.70	20230127	99300	17.82	20230726	127000	-7.87	20221117	99300	17.82	20230726	0.15	N	028260	100	185 억	35436682	N	N	34	N	N
105	20231114	090352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116700	0	3	0.00	1058292700	9048	4.84	117200	117200	116000	151700	81700	116700	116964.56	19.09	-152	-755	118233	117466	116133	115366	114033	117850	115750	186	35000	100	93360	100	1	185591670	216585	10.76	0.77	12	0.00	10843.00	152474.00	127000	20221117	-8.11	99300	20230726	17.52	121500	-3.95	20230127	99300	17.52	20230726	127000	-8.11	20221117	99300	17.52	20230726	0.15	N	028260	100	185 억	35436682	N	N	34	N	N
106	20231113	160350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116700	1800	2	1.57	21275845300	183622	89.40	116000	116900	114800	149300	80500	114900	115866.58	19.08	0	-22991	117100	116000	114900	113800	112700	115450	113250	186	34400	100	91920	100	1	185591670	216585	10.76	0.77	12	0.10	10843.00	152474.00	127000	20221117	-8.11	99300	20230726	17.52	121500	-3.95	20230127	99300	17.52	20230726	127000	-8.11	20221117	99300	17.52	20230726	0.15	N	028260	100	185 억	35412176	N	N	34	N	N
107	20231113	150349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116500	1600	2	1.39	17816498600	153961	74.96	116000	116900	114800	149300	80500	114900	115720.86	19.08	0	-18664	117100	116000	114900	113800	112700	115450	113250	186	34400	100	91920	100	1	185591670	216214	10.74	0.76	12	0.08	10843.00	152474.00	127000	20221117	-8.27	99300	20230726	17.32	121500	-4.12	20230127	99300	17.32	20230726	127000	-8.27	20221117	99300	17.32	20230726	0.15	N	028260	100	185 억	35412176	N	N	0	N	N
108	20231113	140348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115500	600	2	0.52	9943230600	86204	41.97	116000	116000	114800	149300	80500	114900	115345.36	19.08	0	-12001	117100	116000	114900	113800	112700	115450	113250	186	34400	100	91920	100	1	185591670	214358	10.65	0.76	12	0.05	10843.00	152474.00	127000	20221117	-9.06	99300	20230726	16.31	121500	-4.94	20230127	99300	16.31	20230726	127000	-9.06	20221117	99300	16.31	20230726	0.15	N	028260	100	185 억	35412176	N	N	0	N	N
109	20231113	130347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115300	400	2	0.35	8428965100	73092	35.59	116000	116000	114800	149300	80500	114900	115319.95	19.08	0	-11123	117100	116000	114900	113800	112700	115450	113250	186	34400	100	91920	100	1	185591670	213987	10.63	0.76	12	0.04	10843.00	152474.00	127000	20221117	-9.21	99300	20230726	16.11	121500	-5.10	20230127	99300	16.11	20230726	127000	-9.21	20221117	99300	16.11	20230726	0.15	N	028260	100	185 억	35412176	N	N	0	N	N
110	20231113	120348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115200	300	2	0.26	7283324000	63145	30.74	116000	116000	114800	149300	80500	114900	115342.85	19.08	0	-9122	117100	116000	114900	113800	112700	115450	113250	186	34400	100	91920	100	1	185591670	213802	10.62	0.76	12	0.03	10843.00	152474.00	127000	20221117	-9.29	99300	20230726	16.01	121500	-5.19	20230127	99300	16.01	20230726	127000	-9.29	20221117	99300	16.01	20230726	0.15	N	028260	100	185 억	35412176	N	N	0	N	N
111	20231113	110346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115800	900	2	0.78	5682008200	49278	23.99	116000	116000	114800	149300	80500	114900	115305.18	19.08	0	-4703	117100	116000	114900	113800	112700	115450	113250	186	34400	100	91920	100	1	185591670	214915	10.68	0.76	12	0.03	10843.00	152474.00	127000	20221117	-8.82	99300	20230726	16.62	121500	-4.69	20230127	99300	16.62	20230726	127000	-8.82	20221117	99300	16.62	20230726	0.15	N	028260	100	185 억	35412176	N	N	0	N	N
112	20231113	100346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115500	600	2	0.52	3146379300	27300	13.29	116000	116000	114800	149300	80500	114900	115252.00	19.08	0	482	117100	116000	114900	113800	112700	115450	113250	186	34400	100	91920	100	1	185591670	214358	10.65	0.76	12	0.01	10843.00	152474.00	127000	20221117	-9.06	99300	20230726	16.31	121500	-4.94	20230127	99300	16.31	20230726	127000	-9.06	20221117	99300	16.31	20230726	0.15	N	028260	100	185 억	35412176	N	N	0	N	N
113	20231113	090348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115000	100	2	0.09	728386600	6302	3.07	116000	116000	114800	149300	80500	114900	115580.34	19.08	0	-638	117100	116000	114900	113800	112700	115450	113250	186	34400	100	91920	100	1	185591670	213430	10.61	0.75	12	0.00	10843.00	152474.00	127000	20221117	-9.45	99300	20230726	15.81	121500	-5.35	20230127	99300	15.81	20230726	127000	-9.45	20221117	99300	15.81	20230726	0.15	N	028260	100	185 억	35412176	N	N	0	N	N
114	20231110	160350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	114900	-1300	5	-1.12	23412718800	203626	34.04	115100	116000	113800	151000	81400	116200	114979.09	19.12	0	-35160	119666	117932	114766	113032	109866	118800	113900	186	34800	100	92960	100	1	185591670	213245	10.60	0.75	12	0.11	10843.00	152474.00	127000	20221117	-9.53	99300	20230726	15.71	121500	-5.43	20230127	99300	15.71	20230726	127000	-9.53	20221117	99300	15.71	20230726	0.16	N	028260	100	185 억	35480984	N	N	250	N	N
115	20231110	150353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115300	-900	5	-0.77	20004531300	173983	29.09	115100	116000	113800	151000	81400	116200	114979.73	19.12	0	-29325	119666	117932	114766	113032	109866	118800	113900	186	34800	100	92960	100	1	185591670	213987	10.63	0.76	12	0.09	10843.00	152474.00	127000	20221117	-9.21	99300	20230726	16.11	121500	-5.10	20230127	99300	16.11	20230726	127000	-9.21	20221117	99300	16.11	20230726	0.16	N	028260	100	185 억	35480984	N	N	250	N	N
116	20231110	140350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115700	-500	5	-0.43	15639200300	136209	22.77	115100	116000	113800	151000	81400	116200	114817.57	19.12	0	-13563	119666	117932	114766	113032	109866	118800	113900	186	34800	100	92960	100	1	185591670	214730	10.67	0.76	12	0.07	10843.00	152474.00	127000	20221117	-8.90	99300	20230726	16.52	121500	-4.77	20230127	99300	16.52	20230726	127000	-8.90	20221117	99300	16.52	20230726	0.16	N	028260	100	185 억	35480984	N	N	250	N	N
117	20231110	130352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115000	-1200	5	-1.03	11998035000	104646	17.50	115100	115300	113800	151000	81400	116200	114653.40	19.12	0	-9966	119666	117932	114766	113032	109866	118800	113900	186	34800	100	92960	100	1	185591670	213430	10.61	0.75	12	0.06	10843.00	152474.00	127000	20221117	-9.45	99300	20230726	15.81	121500	-5.35	20230127	99300	15.81	20230726	127000	-9.45	20221117	99300	15.81	20230726	0.16	N	028260	100	185 억	35480984	N	N	250	N	N
118	20231110	120351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	114800	-1400	5	-1.20	10412341700	90847	15.19	115100	115300	113800	151000	81400	116200	114613.87	19.12	0	-9229	119666	117932	114766	113032	109866	118800	113900	186	34800	100	92960	100	1	185591670	213059	10.59	0.75	12	0.05	10843.00	152474.00	127000	20221117	-9.61	99300	20230726	15.61	121500	-5.51	20230127	99300	15.61	20230726	127000	-9.61	20221117	99300	15.61	20230726	0.16	N	028260	100	185 억	35480984	N	N	250	N	N
119	20231110	110349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115000	-1200	5	-1.03	8777029600	76608	12.81	115100	115300	113800	151000	81400	116200	114570.45	19.12	0	-8878	119666	117932	114766	113032	109866	118800	113900	186	34800	100	92960	100	1	185591670	213430	10.61	0.75	12	0.04	10843.00	152474.00	127000	20221117	-9.45	99300	20230726	15.81	121500	-5.35	20230127	99300	15.81	20230726	127000	-9.45	20221117	99300	15.81	20230726	0.16	N	028260	100	185 억	35480984	N	N	250	N	N
120	20231110	100351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	114800	-1400	5	-1.20	6528652900	57041	9.54	115100	115100	113800	151000	81400	116200	114455.14	19.12	0	-11285	119666	117932	114766	113032	109866	118800	113900	186	34800	100	92960	100	1	185591670	213059	10.59	0.75	12	0.03	10843.00	152474.00	127000	20221117	-9.61	99300	20230726	15.61	121500	-5.51	20230127	99300	15.61	20230726	127000	-9.61	20221117	99300	15.61	20230726	0.16	N	028260	100	185 억	35480984	N	N	250	N	N
121	20231110	090345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	114900	-1300	5	-1.12	1212847500	10548	1.76	115100	115100	114700	151000	81400	116200	114982.49	19.12	0	-4832	119666	117932	114766	113032	109866	118800	113900	186	34800	100	92960	100	1	185591670	213245	10.60	0.75	12	0.01	10843.00	152474.00	127000	20221117	-9.53	99300	20230726	15.71	121500	-5.43	20230127	99300	15.71	20230726	127000	-9.53	20221117	99300	15.71	20230726	0.16	N	028260	100	185 억	35480984	N	N	250	N	N
122	20231109	160342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116200	4500	2	4.03	68708923100	597732	205.43	111600	116500	111600	145200	78200	111700	114948.52	19.02	0	28243	112766	112232	111166	110632	109566	112500	110900	186	33500	100	89360	100	1	185591670	215658	10.72	0.76	12	0.32	10843.00	152474.00	127000	20221117	-8.50	99300	20230726	17.02	121500	-4.36	20230127	99300	17.02	20230726	127000	-8.50	20221117	99300	17.02	20230726	0.16	N	028260	100	185 억	35305477	N	N	250	N	N
123	20231109	150343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115800	4100	2	3.67	59702488400	520164	178.77	111600	116500	111600	145200	78200	111700	114776.30	19.02	0	31137	112766	112232	111166	110632	109566	112500	110900	186	33500	100	89360	100	1	185591670	214915	10.68	0.76	12	0.28	10843.00	152474.00	127000	20221117	-8.82	99300	20230726	16.62	121500	-4.69	20230127	99300	16.62	20230726	127000	-8.82	20221117	99300	16.62	20230726	0.16	N	028260	100	185 억	35305477	N	N	253	N	N
124	20231109	140342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116000	4300	2	3.85	51008680600	445052	152.95	111600	116500	111600	145200	78200	111700	114612.88	19.02	0	45533	112766	112232	111166	110632	109566	112500	110900	186	33500	100	89360	100	1	185591670	215286	10.70	0.76	12	0.24	10843.00	152474.00	127000	20221117	-8.66	99300	20230726	16.82	121500	-4.53	20230127	99300	16.82	20230726	127000	-8.66	20221117	99300	16.82	20230726	0.16	N	028260	100	185 억	35305477	N	N	253	N	N
125	20231109	130343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115800	4100	2	3.67	42969773100	375695	129.12	111600	116500	111600	145200	78200	111700	114374.11	19.02	0	48470	112766	112232	111166	110632	109566	112500	110900	186	33500	100	89360	100	1	185591670	214915	10.68	0.76	12	0.20	10843.00	152474.00	127000	20221117	-8.82	99300	20230726	16.62	121500	-4.69	20230127	99300	16.62	20230726	127000	-8.82	20221117	99300	16.62	20230726	0.16	N	028260	100	185 억	35305477	N	N	253	N	N
126	20231109	120344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116000	4300	2	3.85	37187119400	325840	111.98	111600	116500	111600	145200	78200	111700	114126.95	19.02	0	45302	112766	112232	111166	110632	109566	112500	110900	186	33500	100	89360	100	1	185591670	215286	10.70	0.76	12	0.18	10843.00	152474.00	127000	20221117	-8.66	99300	20230726	16.82	121500	-4.53	20230127	99300	16.82	20230726	127000	-8.66	20221117	99300	16.82	20230726	0.16	N	028260	100	185 억	35305477	N	N	253	N	N
127	20231109	110344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	114700	3000	2	2.69	22988362300	202967	69.76	111600	114800	111600	145200	78200	111700	113261.60	19.02	0	33673	112766	112232	111166	110632	109566	112500	110900	186	33500	100	89360	100	1	185591670	212874	10.58	0.75	12	0.11	10843.00	152474.00	127000	20221117	-9.69	99300	20230726	15.51	121500	-5.60	20230127	99300	15.51	20230726	127000	-9.69	20221117	99300	15.51	20230726	0.16	N	028260	100	185 억	35305477	N	N	253	N	N
128	20231109	100340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	112300	600	2	0.54	6092736400	54284	18.66	111600	112700	111600	145200	78200	111700	112238.19	19.02	0	-1021	112766	112232	111166	110632	109566	112500	110900	186	33500	100	89360	100	1	185591670	208419	10.36	0.74	12	0.03	10843.00	152474.00	127000	20221117	-11.57	99300	20230726	13.09	121500	-7.57	20230127	99300	13.09	20230726	127000	-11.57	20221117	99300	13.09	20230726	0.16	N	028260	100	185 억	35305477	N	N	253	N	N
129	20231109	090342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	112400	700	2	0.63	1777713100	15845	5.45	111600	112700	111600	145200	78200	111700	112194.04	19.02	0	3582	112766	112232	111166	110632	109566	112500	110900	186	33500	100	89360	100	1	185591670	208605	10.37	0.74	12	0.01	10843.00	152474.00	127000	20221117	-11.50	99300	20230726	13.19	121500	-7.49	20230127	99300	13.19	20230726	127000	-11.50	20221117	99300	13.19	20230726	0.16	N	028260	100	185 억	35305477	N	N	253	N	N
130	20231108	160340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	111700	1600	2	1.45	32230524500	290204	115.75	110800	111700	110100	143100	77100	110100	111061.55	18.98	0	30546	111166	110632	109566	109032	107966	110900	109300	186	33000	100	88080	100	1	185591670	207306	10.30	0.73	12	0.16	10843.00	152474.00	127000	20221117	-12.05	99300	20230726	12.49	121500	-8.07	20230127	99300	12.49	20230726	127000	-12.05	20221117	99300	12.49	20230726	0.17	N	028260	100	185 억	35233330	N	N	253	N	N
131	20231108	150342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	111400	1300	2	1.18	28101523100	253214	100.99	110800	111600	110100	143100	77100	110100	110979.34	18.98	0	19566	111166	110632	109566	109032	107966	110900	109300	186	33000	100	88080	100	1	185591670	206749	10.27	0.73	12	0.14	10843.00	152474.00	127000	20221117	-12.28	99300	20230726	12.19	121500	-8.31	20230127	99300	12.19	20230726	127000	-12.28	20221117	99300	12.19	20230726	0.17	N	028260	100	185 억	35233330	N	N	22	N	N
132	20231108	140341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	111500	1400	2	1.27	23796783300	214591	85.59	110800	111600	110100	143100	77100	110100	110893.67	18.98	0	20245	111166	110632	109566	109032	107966	110900	109300	186	33000	100	88080	100	1	185591670	206935	10.28	0.73	12	0.12	10843.00	152474.00	127000	20221117	-12.20	99300	20230726	12.29	121500	-8.23	20230127	99300	12.29	20230726	127000	-12.20	20221117	99300	12.29	20230726	0.17	N	028260	100	185 억	35233330	N	N	22	N	N
133	20231108	130341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	111000	900	2	0.82	18675280900	168573	67.23	110800	111200	110100	143100	77100	110100	110784.53	18.98	0	11521	111166	110632	109566	109032	107966	110900	109300	186	33000	100	88080	100	1	185591670	206007	10.24	0.73	12	0.09	10843.00	152474.00	127000	20221117	-12.60	99300	20230726	11.78	121500	-8.64	20230127	99300	11.78	20230726	127000	-12.60	20221117	99300	11.78	20230726	0.17	N	028260	100	185 억	35233330	N	N	22	N	N
134	20231108	120342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	111200	1100	2	1.00	16743392300	151162	60.29	110800	111200	110100	143100	77100	110100	110764.56	18.98	0	13923	111166	110632	109566	109032	107966	110900	109300	186	33000	100	88080	100	1	185591670	206378	10.26	0.73	12	0.08	10843.00	152474.00	127000	20221117	-12.44	99300	20230726	11.98	121500	-8.48	20230127	99300	11.98	20230726	127000	-12.44	20221117	99300	11.98	20230726	0.17	N	028260	100	185 억	35233330	N	N	22	N	N
135	20231108	110340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	110600	500	2	0.45	13324110500	120360	48.00	110800	111100	110100	143100	77100	110100	110702.15	18.98	0	7790	111166	110632	109566	109032	107966	110900	109300	186	33000	100	88080	100	1	185591670	205264	10.20	0.73	12	0.06	10843.00	152474.00	127000	20221117	-12.91	99300	20230726	11.38	121500	-8.97	20230127	99300	11.38	20230726	127000	-12.91	20221117	99300	11.38	20230726	0.17	N	028260	100	185 억	35233330	N	N	22	N	N
136	20231108	100340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	110200	100	2	0.09	8725860500	78780	31.42	110800	111100	110100	143100	77100	110100	110762.38	18.98	0	-6341	111166	110632	109566	109032	107966	110900	109300	186	33000	100	88080	100	1	185591670	204522	10.16	0.72	12	0.04	10843.00	152474.00	127000	20221117	-13.23	99300	20230726	10.98	121500	-9.30	20230127	99300	10.98	20230726	127000	-13.23	20221117	99300	10.98	20230726	0.17	N	028260	100	185 억	35233330	N	N	22	N	N
137	20231108	090340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	111000	900	2	0.82	3295598100	29720	11.85	110800	111100	110300	143100	77100	110100	110888.23	18.98	0	1713	111166	110632	109566	109032	107966	110900	109300	186	33000	100	88080	100	1	185591670	206007	10.24	0.73	12	0.02	10843.00	152474.00	127000	20221117	-12.60	99300	20230726	11.78	121500	-8.64	20230127	99300	11.78	20230726	127000	-12.60	20221117	99300	11.78	20230726	0.17	N	028260	100	185 억	35233330	N	N	22	N	N
138	20231107	160341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	110100	200	2	0.18	27011254700	246809	82.26	108900	110100	108500	142800	77000	109900	109440.77	18.93	0	77429	111900	110900	108900	107900	105900	111400	108400	186	32900	100	87920	100	1	185591670	204336	10.15	0.72	12	0.13	10843.00	152474.00	127000	20221117	-13.31	99300	20230726	10.88	121500	-9.38	20230127	99300	10.88	20230726	127000	-13.31	20221117	99300	10.88	20230726	0.17	N	028260	100	185 억	35135997	N	N	21	N	N
139	20231107	150341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	109400	-500	5	-0.45	22628381600	206946	68.97	108900	109900	108500	142800	77000	109900	109344.38	18.93	0	62158	111900	110900	108900	107900	105900	111400	108400	186	32900	100	87920	100	1	185591670	203037	10.09	0.72	12	0.11	10843.00	152474.00	127000	20221117	-13.86	99300	20230726	10.17	121500	-9.96	20230127	99300	10.17	20230726	127000	-13.86	20221117	99300	10.17	20230726	0.17	N	028260	100	185 억	35135997	N	N	129	N	N
140	20231107	140343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	109400	-500	5	-0.45	18197727200	166440	55.47	108900	109900	108500	142800	77000	109900	109335.06	18.93	0	50370	111900	110900	108900	107900	105900	111400	108400	186	32900	100	87920	100	1	185591670	203037	10.09	0.72	12	0.09	10843.00	152474.00	127000	20221117	-13.86	99300	20230726	10.17	121500	-9.96	20230127	99300	10.17	20230726	127000	-13.86	20221117	99300	10.17	20230726	0.17	N	028260	100	185 억	35135997	N	N	129	N	N
141	20231107	130342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	109500	-400	5	-0.36	15423667900	141080	47.02	108900	109900	108500	142800	77000	109900	109325.69	18.93	0	42388	111900	110900	108900	107900	105900	111400	108400	186	32900	100	87920	100	1	185591670	203223	10.10	0.72	12	0.08	10843.00	152474.00	127000	20221117	-13.78	99300	20230726	10.27	121500	-9.88	20230127	99300	10.27	20230726	127000	-13.78	20221117	99300	10.27	20230726	0.17	N	028260	100	185 억	35135997	N	N	129	N	N
142	20231107	120338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	109100	-800	5	-0.73	13106781200	119862	39.95	108900	109900	108500	142800	77000	109900	109348.93	18.93	0	39766	111900	110900	108900	107900	105900	111400	108400	186	32900	100	87920	100	1	185591670	202481	10.06	0.72	12	0.06	10843.00	152474.00	127000	20221117	-14.09	99300	20230726	9.87	121500	-10.21	20230127	99300	9.87	20230726	127000	-14.09	20221117	99300	9.87	20230726	0.17	N	028260	100	185 억	35135997	N	N	129	N	N
143	20231107	110340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	109400	-500	5	-0.45	11306250300	103381	34.45	108900	109900	108500	142800	77000	109900	109364.88	18.93	0	37049	111900	110900	108900	107900	105900	111400	108400	186	32900	100	87920	100	1	185591670	203037	10.09	0.72	12	0.06	10843.00	152474.00	127000	20221117	-13.86	99300	20230726	10.17	121500	-9.96	20230127	99300	10.17	20230726	127000	-13.86	20221117	99300	10.17	20230726	0.17	N	028260	100	185 억	35135997	N	N	129	N	N
144	20231107	100343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	109500	-400	5	-0.36	7933094400	72540	24.18	108900	109900	108500	142800	77000	109900	109361.65	18.93	0	25744	111900	110900	108900	107900	105900	111400	108400	186	32900	100	87920	100	1	185591670	203223	10.10	0.72	12	0.04	10843.00	152474.00	127000	20221117	-13.78	99300	20230726	10.27	121500	-9.88	20230127	99300	10.27	20230726	127000	-13.78	20221117	99300	10.27	20230726	0.17	N	028260	100	185 억	35135997	N	N	129	N	N
145	20231107	090335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	109400	-500	5	-0.45	1269623000	11650	3.88	108900	109700	108500	142800	77000	109900	108980.52	18.93	0	-1246	111900	110900	108900	107900	105900	111400	108400	186	32900	100	87920	100	1	185591670	203037	10.09	0.72	12	0.01	10843.00	152474.00	127000	20221117	-13.86	99300	20230726	10.17	121500	-9.96	20230127	99300	10.17	20230726	127000	-13.86	20221117	99300	10.17	20230726	0.17	N	028260	100	185 억	35135997	N	N	129	N	N
146	20231106	160333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	109900	2600	2	2.42	30242009800	278858	216.96	107500	109900	106900	139400	75200	107300	108449.42	18.89	0	65692	108633	107966	107233	106566	105833	107600	106200	186	32100	100	85840	100	1	185591670	203965	10.14	0.72	12	0.15	10843.00	152474.00	127000	20221117	-13.46	99300	20230726	10.67	121500	-9.55	20230127	99300	10.67	20230726	127000	-13.46	20221117	99300	10.67	20230726	0.18	Y	028260	100	185 억	35050056	N	N	129	N	N
147	20231106	150335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	108700	1400	2	1.30	20575560600	190741	148.40	107500	109000	106900	139400	75200	107300	107871.72	18.89	0	41521	108633	107966	107233	106566	105833	107600	106200	186	32100	100	85840	100	1	185591670	201738	10.02	0.71	12	0.10	10843.00	152474.00	127000	20221117	-14.41	99300	20230726	9.47	121500	-10.53	20230127	99300	9.47	20230726	127000	-14.41	20221117	99300	9.47	20230726	0.18	Y	028260	100	185 억	35050056	N	N	11182	N	N
148	20231106	140332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	108300	1000	2	0.93	17997347800	166955	129.90	107500	109000	106900	139400	75200	107300	107797.60	18.89	0	37110	108633	107966	107233	106566	105833	107600	106200	186	32100	100	85840	100	1	185591670	200996	9.99	0.71	12	0.09	10843.00	152474.00	127000	20221117	-14.72	99300	20230726	9.06	121500	-10.86	20230127	99300	9.06	20230726	127000	-14.72	20221117	99300	9.06	20230726	0.18	Y	028260	100	185 억	35050056	N	N	11182	N	N
149	20231106	130337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	108300	1000	2	0.93	13014734000	121052	94.18	107500	108400	106900	139400	75200	107300	107513.58	18.89	0	22180	108633	107966	107233	106566	105833	107600	106200	186	32100	100	85840	100	1	185591670	200996	9.99	0.71	12	0.07	10843.00	152474.00	127000	20221117	-14.72	99300	20230726	9.06	121500	-10.86	20230127	99300	9.06	20230726	127000	-14.72	20221117	99300	9.06	20230726	0.18	Y	028260	100	185 억	35050056	N	N	11182	N	N
150	20231106	120335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	0	3	0.00	10177801100	94794	73.75	107500	108400	106900	139400	75200	107300	107367.57	18.89	0	16229	108633	107966	107233	106566	105833	107600	106200	186	32100	100	85840	100	1	185591670	199140	9.90	0.70	12	0.05	10843.00	152474.00	127000	20221117	-15.51	99300	20230726	8.06	121500	-11.69	20230127	99300	8.06	20230726	127000	-15.51	20221117	99300	8.06	20230726	0.18	Y	028260	100	185 억	35050056	N	N	11182	N	N
151	20231106	110335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107400	100	2	0.09	8012088100	74622	58.06	107500	108400	106900	139400	75200	107300	107368.98	18.89	0	11375	108633	107966	107233	106566	105833	107600	106200	186	32100	100	85840	100	1	185591670	199325	9.91	0.70	12	0.04	10843.00	152474.00	127000	20221117	-15.43	99300	20230726	8.16	121500	-11.60	20230127	99300	8.16	20230726	127000	-15.43	20221117	99300	8.16	20230726	0.18	Y	028260	100	185 억	35050056	N	N	11182	N	N
152	20231106	100317	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107100	-200	5	-0.19	4850851600	45111	35.10	107500	108400	107000	139400	75200	107300	107531.46	18.89	0	7865	108633	107966	107233	106566	105833	107600	106200	186	32100	100	85840	100	1	185591670	198769	9.88	0.70	12	0.02	10843.00	152474.00	127000	20221117	-15.67	99300	20230726	7.85	121500	-11.85	20230127	99300	7.85	20230726	127000	-15.67	20221117	99300	7.85	20230726	0.18	Y	028260	100	185 억	35050056	N	N	11182	N	N
153	20231106	090336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107900	600	2	0.56	1339429100	12433	9.67	107500	108400	107500	139400	75200	107300	107731.77	18.89	0	4771	108633	107966	107233	106566	105833	107600	106200	186	32100	100	85840	100	1	185591670	200253	9.95	0.71	12	0.01	10843.00	152474.00	127000	20221117	-15.04	99300	20230726	8.66	121500	-11.19	20230127	99300	8.66	20230726	127000	-15.04	20221117	99300	8.66	20230726	0.18	Y	028260	100	185 억	35050056	N	N	11182	N	N
154	20231103	160329	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	200	2	0.19	13739523000	128385	63.10	107900	107900	106500	139200	75000	107100	107017.79	18.88	0	-2502	109633	108366	107033	105766	104433	107700	105100	186	32100	100	85680	100	1	185591670	199140	9.90	0.70	12	0.07	10843.00	152474.00	127000	20221117	-15.51	99300	20230726	8.06	121500	-11.69	20230127	99300	8.06	20230726	127000	-15.51	20221117	99300	8.06	20230726	0.17	Y	028260	100	185 억	35033765	N	N	11182	N	N
155	20231103	150331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107100	0	3	0.00	12200178600	114023	56.04	107900	107900	106500	139200	75000	107100	106997.52	18.88	0	-6377	109633	108366	107033	105766	104433	107700	105100	186	32100	100	85680	100	1	185591670	198769	9.88	0.70	12	0.06	10843.00	152474.00	127000	20221117	-15.67	99300	20230726	7.85	121500	-11.85	20230127	99300	7.85	20230726	127000	-15.67	20221117	99300	7.85	20230726	0.17	Y	028260	100	185 억	35033765	N	N	16064	N	N
156	20231103	140331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106900	-200	5	-0.19	10183229500	95160	46.77	107900	107900	106500	139200	75000	107100	107011.66	18.88	0	-8124	109633	108366	107033	105766	104433	107700	105100	186	32100	100	85680	100	1	185591670	198397	9.86	0.70	12	0.05	10843.00	152474.00	127000	20221117	-15.83	99300	20230726	7.65	121500	-12.02	20230127	99300	7.65	20230726	127000	-15.83	20221117	99300	7.65	20230726	0.17	Y	028260	100	185 억	35033765	N	N	16064	N	N
157	20231103	130330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107000	-100	5	-0.09	8750653800	81777	40.19	107900	107900	106500	139200	75000	107100	107006.30	18.88	0	-7804	109633	108366	107033	105766	104433	107700	105100	186	32100	100	85680	100	1	185591670	198583	9.87	0.70	12	0.04	10843.00	152474.00	127000	20221117	-15.75	99300	20230726	7.75	121500	-11.93	20230127	99300	7.75	20230726	127000	-15.75	20221117	99300	7.75	20230726	0.17	Y	028260	100	185 억	35033765	N	N	16064	N	N
158	20231103	120329	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107000	-100	5	-0.09	7504173500	70125	34.46	107900	107900	106500	139200	75000	107100	107011.39	18.88	0	-7687	109633	108366	107033	105766	104433	107700	105100	186	32100	100	85680	100	1	185591670	198583	9.87	0.70	12	0.04	10843.00	152474.00	127000	20221117	-15.75	99300	20230726	7.75	121500	-11.93	20230127	99300	7.75	20230726	127000	-15.75	20221117	99300	7.75	20230726	0.17	Y	028260	100	185 억	35033765	N	N	16064	N	N
159	20231103	110332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106900	-200	5	-0.19	6007692200	56139	27.59	107900	107900	106500	139200	75000	107100	107014.59	18.88	0	-7042	109633	108366	107033	105766	104433	107700	105100	186	32100	100	85680	100	1	185591670	198397	9.86	0.70	12	0.03	10843.00	152474.00	127000	20221117	-15.83	99300	20230726	7.65	121500	-12.02	20230127	99300	7.65	20230726	127000	-15.83	20221117	99300	7.65	20230726	0.17	Y	028260	100	185 억	35033765	N	N	16064	N	N
160	20231103	100328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107000	-100	5	-0.09	4073705600	38072	18.71	107900	107900	106500	139200	75000	107100	107000.04	18.88	0	-6332	109633	108366	107033	105766	104433	107700	105100	186	32100	100	85680	100	1	185591670	198583	9.87	0.70	12	0.02	10843.00	152474.00	127000	20221117	-15.75	99300	20230726	7.75	121500	-11.93	20230127	99300	7.75	20230726	127000	-15.75	20221117	99300	7.75	20230726	0.17	Y	028260	100	185 억	35033765	N	N	16064	N	N
161	20231103	090328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	200	2	0.19	277568400	2578	1.27	107900	107900	107300	139200	75000	107100	107668.11	18.88	0	0	109633	108366	107033	105766	104433	107700	105100	186	32100	100	85680	100	1	185591670	199140	9.90	0.70	12	0.00	10843.00	152474.00	127000	20221117	-15.51	99300	20230726	8.06	121500	-11.69	20230127	99300	8.06	20230726	127000	-15.51	20221117	99300	8.06	20230726	0.17	Y	028260	100	185 억	35033765	N	N	16064	N	N
162	20231102	160327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107100	800	2	0.75	21835802400	203363	89.50	107500	108300	105700	138100	74500	106300	107373.60	18.86	0	37593	109233	107766	106433	104966	103633	107100	104300	186	31800	100	85040	100	1	185591670	198769	9.88	0.70	12	0.11	10843.00	152474.00	127000	20221117	-15.67	99300	20230726	7.85	121500	-11.85	20230127	99300	7.85	20230726	127000	-15.67	20221117	99300	7.85	20230726	0.18	Y	028260	100	185 억	35001269	N	N	16064	N	N
163	20231102	150331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106800	500	2	0.47	16171739800	150442	66.21	107500	108300	105700	138100	74500	106300	107494.85	18.86	0	24759	109233	107766	106433	104966	103633	107100	104300	186	31800	100	85040	100	1	185591670	198212	9.85	0.70	12	0.08	10843.00	152474.00	127000	20221117	-15.91	99300	20230726	7.55	121500	-12.10	20230127	99300	7.55	20230726	127000	-15.91	20221117	99300	7.55	20230726	0.18	Y	028260	100	185 억	35001269	N	N	21533	N	N
164	20231102	140326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106900	600	2	0.56	13632635500	126687	55.75	107500	108300	105700	138100	74500	106300	107608.80	18.86	0	19690	109233	107766	106433	104966	103633	107100	104300	186	31800	100	85040	100	1	185591670	198397	9.86	0.70	12	0.07	10843.00	152474.00	127000	20221117	-15.83	99300	20230726	7.65	121500	-12.02	20230127	99300	7.65	20230726	127000	-15.83	20221117	99300	7.65	20230726	0.18	Y	028260	100	185 억	35001269	N	N	21533	N	N
165	20231102	130329	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	1000	2	0.94	11634175000	107989	47.52	107500	108300	105700	138100	74500	106300	107734.82	18.86	0	16577	109233	107766	106433	104966	103633	107100	104300	186	31800	100	85040	100	1	185591670	199140	9.90	0.70	12	0.06	10843.00	152474.00	127000	20221117	-15.51	99300	20230726	8.06	121500	-11.69	20230127	99300	8.06	20230726	127000	-15.51	20221117	99300	8.06	20230726	0.18	Y	028260	100	185 억	35001269	N	N	21533	N	N
166	20231102	120327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107600	1300	2	1.22	10513886800	97567	42.94	107500	108300	105700	138100	74500	106300	107760.69	18.86	0	16662	109233	107766	106433	104966	103633	107100	104300	186	31800	100	85040	100	1	185591670	199697	9.92	0.71	12	0.05	10843.00	152474.00	127000	20221117	-15.28	99300	20230726	8.36	121500	-11.44	20230127	99300	8.36	20230726	127000	-15.28	20221117	99300	8.36	20230726	0.18	Y	028260	100	185 억	35001269	N	N	21533	N	N
167	20231102	110326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107800	1500	2	1.41	9201457600	85363	37.57	107500	108300	105700	138100	74500	106300	107792.11	18.86	0	17998	109233	107766	106433	104966	103633	107100	104300	186	31800	100	85040	100	1	185591670	200068	9.94	0.71	12	0.05	10843.00	152474.00	127000	20221117	-15.12	99300	20230726	8.56	121500	-11.28	20230127	99300	8.56	20230726	127000	-15.12	20221117	99300	8.56	20230726	0.18	Y	028260	100	185 억	35001269	N	N	21533	N	N
168	20231102	100327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107800	1500	2	1.41	6080980300	56412	24.83	107500	108300	105700	138100	74500	106300	107795.86	18.86	0	16597	109233	107766	106433	104966	103633	107100	104300	186	31800	100	85040	100	1	185591670	200068	9.94	0.71	12	0.03	10843.00	152474.00	127000	20221117	-15.12	99300	20230726	8.56	121500	-11.28	20230127	99300	8.56	20230726	127000	-15.12	20221117	99300	8.56	20230726	0.18	Y	028260	100	185 억	35001269	N	N	21533	N	N
169	20231102	090330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107600	1300	2	1.22	1544706100	14380	6.33	107500	108000	105700	138100	74500	106300	107420.45	18.86	0	5964	109233	107766	106433	104966	103633	107100	104300	186	31800	100	85040	100	1	185591670	199697	9.92	0.71	12	0.01	10843.00	152474.00	127000	20221117	-15.28	99300	20230726	8.36	121500	-11.44	20230127	99300	8.36	20230726	127000	-15.28	20221117	99300	8.36	20230726	0.18	Y	028260	100	185 억	35001269	N	N	21533	N	N
170	20231101	160327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106300	-400	5	-0.37	24119344200	227148	77.72	107400	107900	105100	138700	74700	106700	106183.28	18.86	0	-4750	110766	108732	107466	105432	104166	109750	106450	186	32000	100	85360	100	1	185591670	197284	9.80	0.70	12	0.12	10843.00	152474.00	127000	20221117	-16.30	99300	20230726	7.05	121500	-12.51	20230127	99300	7.05	20230726	127000	-16.30	20221117	99300	7.05	20230726	0.19	Y	028260	100	185 억	35006212	N	N	21533	N	N
171	20231101	150326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106500	-200	5	-0.19	19665997500	185270	63.39	107400	107900	105100	138700	74700	106700	106147.77	18.86	0	3623	110766	108732	107466	105432	104166	109750	106450	186	32000	100	85360	100	1	185591670	197655	9.82	0.70	12	0.10	10843.00	152474.00	127000	20221117	-16.14	99300	20230726	7.25	121500	-12.35	20230127	99300	7.25	20230726	127000	-16.14	20221117	99300	7.25	20230726	0.19	Y	028260	100	185 억	35006212	N	N	21424	N	N
172	20231101	140323	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105900	-800	5	-0.75	16602855000	156440	53.53	107400	107900	105100	138700	74700	106700	106129.22	18.86	0	9334	110766	108732	107466	105432	104166	109750	106450	186	32000	100	85360	100	1	185591670	196542	9.77	0.69	12	0.08	10843.00	152474.00	127000	20221117	-16.61	99300	20230726	6.65	121500	-12.84	20230127	99300	6.65	20230726	127000	-16.61	20221117	99300	6.65	20230726	0.19	Y	028260	100	185 억	35006212	N	N	21424	N	N
173	20231101	130327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105400	-1300	5	-1.22	13755321600	129502	44.31	107400	107900	105100	138700	74700	106700	106217.06	18.86	0	8296	110766	108732	107466	105432	104166	109750	106450	186	32000	100	85360	100	1	185591670	195614	9.72	0.69	12	0.07	10843.00	152474.00	127000	20221117	-17.01	99300	20230726	6.14	121500	-13.25	20230127	99300	6.14	20230726	127000	-17.01	20221117	99300	6.14	20230726	0.19	Y	028260	100	185 억	35006212	N	N	21424	N	N
174	20231101	120332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105200	-1500	5	-1.41	11827676600	111234	38.06	107400	107900	105100	138700	74700	106700	106331.49	18.86	0	5275	110766	108732	107466	105432	104166	109750	106450	186	32000	100	85360	100	1	185591670	195242	9.70	0.69	12	0.06	10843.00	152474.00	127000	20221117	-17.17	99300	20230726	5.94	121500	-13.42	20230127	99300	5.94	20230726	127000	-17.17	20221117	99300	5.94	20230726	0.19	Y	028260	100	185 억	35006212	N	N	21424	N	N
175	20231101	110333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105300	-1400	5	-1.31	8978607200	84190	28.81	107400	107900	105200	138700	74700	106700	106646.96	18.86	0	8257	110766	108732	107466	105432	104166	109750	106450	186	32000	100	85360	100	1	185591670	195428	9.71	0.69	12	0.05	10843.00	152474.00	127000	20221117	-17.09	99300	20230726	6.04	121500	-13.33	20230127	99300	6.04	20230726	127000	-17.09	20221117	99300	6.04	20230726	0.19	Y	028260	100	185 억	35006212	N	N	21424	N	N
176	20231101	100330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106600	-100	5	-0.09	5538559000	51708	17.69	107400	107900	106400	138700	74700	106700	107112.23	18.86	0	4570	110766	108732	107466	105432	104166	109750	106450	186	32000	100	85360	100	1	185591670	197841	9.83	0.70	12	0.03	10843.00	152474.00	127000	20221117	-16.06	99300	20230726	7.35	121500	-12.26	20230127	99300	7.35	20230726	127000	-16.06	20221117	99300	7.35	20230726	0.19	Y	028260	100	185 억	35006212	N	N	21424	N	N
177	20231101	090332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	600	2	0.56	434704400	4054	1.39	107400	107400	106900	138700	74700	106700	107228.52	18.86	0	-981	110766	108732	107466	105432	104166	109750	106450	186	32000	100	85360	100	1	185591670	199140	9.90	0.70	12	0.00	10843.00	152474.00	127000	20221117	-15.51	99300	20230726	8.06	121500	-11.69	20230127	99300	8.06	20230726	127000	-15.51	20221117	99300	8.06	20230726	0.19	Y	028260	100	185 억	35006212	N	N	21424	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History