KissMeData/028260/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

77 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	20241129	160418	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119000	-5600	5	-4.49	45552990800	379684	294.55	124000	124400	119000	161900	87300	124600	119977.73	26.50	-16380	-117517	127000	125800	124800	123600	122600	125300	123100	184	37300	100	92200	100	1	177784107	211563	10.06	0.62	12	0.21	11824.00	193323.00	171700	20240219	-30.69	115400	20240118	3.12	171700	-30.69	20240219	115400	3.12	20240118	171700	-30.69	20240219	115400	3.12	20240118	0.09	N	028260	100	183 억	47115592	N	N	235	N	N
3	20241129	150424	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119100	-5500	5	-4.41	34595679400	287620	223.13	124000	124400	119000	161900	87300	124600	120282.58	26.50	-16380	-108042	127000	125800	124800	123600	122600	125300	123100	184	37300	100	92200	100	1	177784107	211741	10.07	0.62	12	0.16	11824.00	193323.00	171700	20240219	-30.63	115400	20240118	3.21	171700	-30.63	20240219	115400	3.21	20240118	171700	-30.63	20240219	115400	3.21	20240118	0.09	N	028260	100	183 억	47115592	N	N	504	N	N
4	20241129	140422	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120000	-4600	5	-3.69	27656098400	229539	178.07	124000	124400	119400	161900	87300	124600	120485.38	26.50	-16380	-91024	127000	125800	124800	123600	122600	125300	123100	184	37300	100	92200	100	1	177784107	213341	10.15	0.62	12	0.13	11824.00	193323.00	171700	20240219	-30.11	115400	20240118	3.99	171700	-30.11	20240219	115400	3.99	20240118	171700	-30.11	20240219	115400	3.99	20240118	0.09	N	028260	100	183 억	47115592	N	N	504	N	N
5	20241129	130423	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119900	-4700	5	-3.77	22672337300	187998	145.84	124000	124400	119400	161900	87300	124600	120598.80	26.50	-16380	-78646	127000	125800	124800	123600	122600	125300	123100	184	37300	100	92200	100	1	177784107	213163	10.14	0.62	12	0.11	11824.00	193323.00	171700	20240219	-30.17	115400	20240118	3.90	171700	-30.17	20240219	115400	3.90	20240118	171700	-30.17	20240219	115400	3.90	20240118	0.09	N	028260	100	183 억	47115592	N	N	504	N	N
6	20241129	120425	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120400	-4200	5	-3.37	19812412400	164185	127.37	124000	124400	119400	161900	87300	124600	120671.25	26.50	-16380	-71168	127000	125800	124800	123600	122600	125300	123100	184	37300	100	92200	100	1	177784107	214052	10.18	0.62	12	0.09	11824.00	193323.00	171700	20240219	-29.88	115400	20240118	4.33	171700	-29.88	20240219	115400	4.33	20240118	171700	-29.88	20240219	115400	4.33	20240118	0.09	N	028260	100	183 억	47115592	N	N	504	N	N
7	20241129	110424	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119500	-5100	5	-4.09	15225011200	126015	97.76	124000	124400	119400	161900	87300	124600	120819.01	26.50	-16380	-57166	127000	125800	124800	123600	122600	125300	123100	184	37300	100	92200	100	1	177784107	212452	10.11	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.40	115400	20240118	3.55	171700	-30.40	20240219	115400	3.55	20240118	171700	-30.40	20240219	115400	3.55	20240118	0.09	N	028260	100	183 억	47115592	N	N	504	N	N
8	20241129	100423	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119800	-4800	5	-3.85	9009198000	74151	57.52	124000	124400	119600	161900	87300	124600	121497.96	26.50	-16380	-33833	127000	125800	124800	123600	122600	125300	123100	184	37300	100	92200	100	1	177784107	212985	10.13	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.23	115400	20240118	3.81	171700	-30.23	20240219	115400	3.81	20240118	171700	-30.23	20240219	115400	3.81	20240118	0.09	N	028260	100	183 억	47115592	N	N	504	N	N
9	20241129	090423	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122300	-2300	5	-1.85	1406365100	11429	8.87	124000	124400	122100	161900	87300	124600	123052.20	26.50	-16380	-5347	127000	125800	124800	123600	122600	125300	123100	184	37300	100	92200	100	1	177784107	217430	10.34	0.63	12	0.01	11824.00	193323.00	171700	20240219	-28.77	115400	20240118	5.98	171700	-28.77	20240219	115400	5.98	20240118	171700	-28.77	20240219	115400	5.98	20240118	0.09	N	028260	100	183 억	47115592	N	N	504	N	N
10	20241128	160419	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124600	-100	5	-0.08	16085967200	128809	57.52	124700	126000	123800	162100	87300	124700	124882.35	26.53	0	-15038	127300	126000	124900	123600	122500	125450	123050	184	37400	100	92270	100	1	177784107	221519	10.54	0.64	12	0.07	11824.00	193323.00	171700	20240219	-27.43	115400	20240118	7.97	171700	-27.43	20240219	115400	7.97	20240118	171700	-27.43	20240219	115400	7.97	20240118	0.09	N	028260	100	183 억	47157659	N	N	504	N	N
11	20241128	150426	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124700	0	3	0.00	13609728400	108934	48.64	124700	126000	123800	162100	87300	124700	124935.54	26.53	0	-16206	127300	126000	124900	123600	122500	125450	123050	184	37400	100	92270	100	1	177784107	221697	10.55	0.65	12	0.06	11824.00	193323.00	171700	20240219	-27.37	115400	20240118	8.06	171700	-27.37	20240219	115400	8.06	20240118	171700	-27.37	20240219	115400	8.06	20240118	0.09	N	028260	100	183 억	47157659	N	N	159	N	N
12	20241128	140428	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124700	0	3	0.00	11721692000	93809	41.89	124700	126000	123800	162100	87300	124700	124952.74	26.53	0	-13312	127300	126000	124900	123600	122500	125450	123050	184	37400	100	92270	100	1	177784107	221697	10.55	0.65	12	0.05	11824.00	193323.00	171700	20240219	-27.37	115400	20240118	8.06	171700	-27.37	20240219	115400	8.06	20240118	171700	-27.37	20240219	115400	8.06	20240118	0.09	N	028260	100	183 억	47157659	N	N	159	N	N
13	20241128	130424	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124700	0	3	0.00	10010202000	80083	35.76	124700	126000	123800	162100	87300	124700	124997.84	26.53	0	-10246	127300	126000	124900	123600	122500	125450	123050	184	37400	100	92270	100	1	177784107	221697	10.55	0.65	12	0.05	11824.00	193323.00	171700	20240219	-27.37	115400	20240118	8.06	171700	-27.37	20240219	115400	8.06	20240118	171700	-27.37	20240219	115400	8.06	20240118	0.09	N	028260	100	183 억	47157659	N	N	159	N	N
14	20241128	120428	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125000	300	2	0.24	8639647600	69096	30.85	124700	126000	123800	162100	87300	124700	125038.32	26.53	0	-8500	127300	126000	124900	123600	122500	125450	123050	184	37400	100	92270	100	1	177784107	222230	10.57	0.65	12	0.04	11824.00	193323.00	171700	20240219	-27.20	115400	20240118	8.32	171700	-27.20	20240219	115400	8.32	20240118	171700	-27.20	20240219	115400	8.32	20240118	0.09	N	028260	100	183 억	47157659	N	N	159	N	N
15	20241128	110430	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124900	200	2	0.16	6960845800	55660	24.85	124700	126000	123800	162100	87300	124700	125060.11	26.53	0	-5052	127300	126000	124900	123600	122500	125450	123050	184	37400	100	92270	100	1	177784107	222052	10.56	0.65	12	0.03	11824.00	193323.00	171700	20240219	-27.26	115400	20240118	8.23	171700	-27.26	20240219	115400	8.23	20240118	171700	-27.26	20240219	115400	8.23	20240118	0.09	N	028260	100	183 억	47157659	N	N	159	N	N
16	20241128	100427	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124700	0	3	0.00	4995710700	39937	17.83	124700	126000	123800	162100	87300	124700	125089.78	26.53	0	-5449	127300	126000	124900	123600	122500	125450	123050	184	37400	100	92270	100	1	177784107	221697	10.55	0.65	12	0.02	11824.00	193323.00	171700	20240219	-27.37	115400	20240118	8.06	171700	-27.37	20240219	115400	8.06	20240118	171700	-27.37	20240219	115400	8.06	20240118	0.09	N	028260	100	183 억	47157659	N	N	159	N	N
17	20241128	090424	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124200	-500	5	-0.40	782725300	6287	2.81	124700	125000	124000	162100	87300	124700	124499.01	26.53	0	-1223	127300	126000	124900	123600	122500	125450	123050	184	37400	100	92270	100	1	177784107	220808	10.50	0.64	12	0.00	11824.00	193323.00	171700	20240219	-27.66	115400	20240118	7.63	171700	-27.66	20240219	115400	7.63	20240118	171700	-27.66	20240219	115400	7.63	20240118	0.09	N	028260	100	183 억	47157659	N	N	159	N	N
18	20241127	160415	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124700	300	2	0.24	27211177200	217770	75.86	125700	126200	123800	161700	87100	124400	124953.81	26.55	0	-35375	127200	125800	124000	122600	120800	126500	123300	184	37300	100	92050	100	1	177784107	221697	10.55	0.65	12	0.12	11824.00	193323.00	171700	20240219	-27.37	115400	20240118	8.06	171700	-27.37	20240219	115400	8.06	20240118	171700	-27.37	20240219	115400	8.06	20240118	0.09	N	028260	100	183 억	47204944	N	N	159	N	N
19	20241127	150422	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124700	300	2	0.24	24082698000	192674	67.11	125700	126200	123800	161700	87100	124400	124991.94	26.55	0	-31720	127200	125800	124000	122600	120800	126500	123300	184	37300	100	92050	100	1	177784107	221697	10.55	0.65	12	0.11	11824.00	193323.00	171700	20240219	-27.37	115400	20240118	8.06	171700	-27.37	20240219	115400	8.06	20240118	171700	-27.37	20240219	115400	8.06	20240118	0.09	N	028260	100	183 억	47204944	N	N	619	N	N
20	20241127	140422	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124900	500	2	0.40	19816203200	158483	55.20	125700	126200	123800	161700	87100	124400	125036.77	26.55	0	-18749	127200	125800	124000	122600	120800	126500	123300	184	37300	100	92050	100	1	177784107	222052	10.56	0.65	12	0.09	11824.00	193323.00	171700	20240219	-27.26	115400	20240118	8.23	171700	-27.26	20240219	115400	8.23	20240118	171700	-27.26	20240219	115400	8.23	20240118	0.09	N	028260	100	183 억	47204944	N	N	619	N	N
21	20241127	130418	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125000	600	2	0.48	16425024100	131275	45.73	125700	126200	123800	161700	87100	124400	125119.21	26.55	0	-12026	127200	125800	124000	122600	120800	126500	123300	184	37300	100	92050	100	1	177784107	222230	10.57	0.65	12	0.07	11824.00	193323.00	171700	20240219	-27.20	115400	20240118	8.32	171700	-27.20	20240219	115400	8.32	20240118	171700	-27.20	20240219	115400	8.32	20240118	0.09	N	028260	100	183 억	47204944	N	N	619	N	N
22	20241127	120422	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125100	700	2	0.56	14476667900	115677	40.29	125700	126200	123800	161700	87100	124400	125147.33	26.55	0	-11277	127200	125800	124000	122600	120800	126500	123300	184	37300	100	92050	100	1	177784107	222408	10.58	0.65	12	0.07	11824.00	193323.00	171700	20240219	-27.14	115400	20240118	8.41	171700	-27.14	20240219	115400	8.41	20240118	171700	-27.14	20240219	115400	8.41	20240118	0.09	N	028260	100	183 억	47204944	N	N	619	N	N
23	20241127	110422	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125700	1300	2	1.05	12106529100	96752	33.70	125700	126200	123800	161700	87100	124400	125129.50	26.55	0	-8732	127200	125800	124000	122600	120800	126500	123300	184	37300	100	92050	100	1	177784107	223475	10.63	0.65	12	0.05	11824.00	193323.00	171700	20240219	-26.79	115400	20240118	8.93	171700	-26.79	20240219	115400	8.93	20240118	171700	-26.79	20240219	115400	8.93	20240118	0.09	N	028260	100	183 억	47204944	N	N	619	N	N
24	20241127	100421	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124800	400	2	0.32	7933341500	63495	22.12	125700	126200	123800	161700	87100	124400	124944.35	26.55	0	-7018	127200	125800	124000	122600	120800	126500	123300	184	37300	100	92050	100	1	177784107	221875	10.55	0.65	12	0.04	11824.00	193323.00	171700	20240219	-27.32	115400	20240118	8.15	171700	-27.32	20240219	115400	8.15	20240118	171700	-27.32	20240219	115400	8.15	20240118	0.09	N	028260	100	183 억	47204944	N	N	619	N	N
25	20241127	090420	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125000	600	2	0.48	3186000700	25356	8.83	125700	126200	125000	161700	87100	124400	125650.76	26.55	0	-6701	127200	125800	124000	122600	120800	126500	123300	184	37300	100	92050	100	1	177784107	222230	10.57	0.65	12	0.01	11824.00	193323.00	171700	20240219	-27.20	115400	20240118	8.32	171700	-27.20	20240219	115400	8.32	20240118	171700	-27.20	20240219	115400	8.32	20240118	0.09	N	028260	100	183 억	47204944	N	N	619	N	N
26	20241126	160419	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124400	700	2	0.57	35482931300	285957	52.21	122700	125400	122200	160800	86600	123700	124084.80	26.58	0	-29517	127433	125566	124033	122166	120633	124800	121400	184	37100	100	91530	100	1	177784107	221163	10.52	0.64	12	0.16	11824.00	193323.00	171700	20240219	-27.55	115400	20240118	7.80	171700	-27.55	20240219	115400	7.80	20240118	171700	-27.55	20240219	115400	7.80	20240118	0.09	N	028260	100	183 억	47254777	N	N	619	N	N
27	20241126	150418	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124500	800	2	0.65	32000095500	257962	47.09	122700	125400	122200	160800	86600	123700	124049.65	26.58	0	-28565	127433	125566	124033	122166	120633	124800	121400	184	37100	100	91530	100	1	177784107	221341	10.53	0.64	12	0.15	11824.00	193323.00	171700	20240219	-27.49	115400	20240118	7.89	171700	-27.49	20240219	115400	7.89	20240118	171700	-27.49	20240219	115400	7.89	20240118	0.09	N	028260	100	183 억	47254777	N	N	1361	N	N
28	20241126	140418	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124200	500	2	0.40	26902271300	217085	39.63	122700	125400	122200	160800	86600	123700	123925.06	26.58	0	-15060	127433	125566	124033	122166	120633	124800	121400	184	37100	100	91530	100	1	177784107	220808	10.50	0.64	12	0.12	11824.00	193323.00	171700	20240219	-27.66	115400	20240118	7.63	171700	-27.66	20240219	115400	7.63	20240118	171700	-27.66	20240219	115400	7.63	20240118	0.09	N	028260	100	183 억	47254777	N	N	1361	N	N
29	20241126	130417	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124600	900	2	0.73	23352276100	188565	34.43	122700	125400	122200	160800	86600	123700	123842.05	26.58	0	-8996	127433	125566	124033	122166	120633	124800	121400	184	37100	100	91530	100	1	177784107	221519	10.54	0.64	12	0.11	11824.00	193323.00	171700	20240219	-27.43	115400	20240118	7.97	171700	-27.43	20240219	115400	7.97	20240118	171700	-27.43	20240219	115400	7.97	20240118	0.09	N	028260	100	183 억	47254777	N	N	1361	N	N
30	20241126	120422	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123500	-200	5	-0.16	19393450800	156621	28.59	122700	125400	122200	160800	86600	123700	123824.08	26.58	0	-13523	127433	125566	124033	122166	120633	124800	121400	184	37100	100	91530	100	1	177784107	219563	10.44	0.64	12	0.09	11824.00	193323.00	171700	20240219	-28.07	115400	20240118	7.02	171700	-28.07	20240219	115400	7.02	20240118	171700	-28.07	20240219	115400	7.02	20240118	0.09	N	028260	100	183 억	47254777	N	N	1361	N	N
31	20241126	110424	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123800	100	2	0.08	17027812400	137486	25.10	122700	125400	122200	160800	86600	123700	123851.25	26.58	0	-11653	127433	125566	124033	122166	120633	124800	121400	184	37100	100	91530	100	1	177784107	220097	10.47	0.64	12	0.08	11824.00	193323.00	171700	20240219	-27.90	115400	20240118	7.28	171700	-27.90	20240219	115400	7.28	20240118	171700	-27.90	20240219	115400	7.28	20240118	0.09	N	028260	100	183 억	47254777	N	N	1361	N	N
32	20241126	100422	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122800	-900	5	-0.73	9210843500	74641	13.63	122700	124700	122200	160800	86600	123700	123401.92	26.58	0	-11999	127433	125566	124033	122166	120633	124800	121400	184	37100	100	91530	100	1	177784107	218319	10.39	0.64	12	0.04	11824.00	193323.00	171700	20240219	-28.48	115400	20240118	6.41	171700	-28.48	20240219	115400	6.41	20240118	171700	-28.48	20240219	115400	6.41	20240118	0.09	N	028260	100	183 억	47254777	N	N	1361	N	N
33	20241126	090419	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124200	500	2	0.40	2578936700	20968	3.83	122700	124400	122200	160800	86600	123700	122993.86	26.58	0	-594	127433	125566	124033	122166	120633	124800	121400	184	37100	100	91530	100	1	177784107	220808	10.50	0.64	12	0.01	11824.00	193323.00	171700	20240219	-27.66	115400	20240118	7.63	171700	-27.66	20240219	115400	7.63	20240118	171700	-27.66	20240219	115400	7.63	20240118	0.09	N	028260	100	183 억	47254777	N	N	1361	N	N
34	20241125	160411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123700	700	2	0.57	63617225000	513175	234.75	124100	125900	122500	159900	86100	123000	123968.00	26.62	0	-51742	125133	124066	122833	121766	120533	124600	122300	184	36900	100	91020	100	1	177784107	219919	10.46	0.64	12	0.29	11824.00	193323.00	171700	20240219	-27.96	115400	20240118	7.19	171700	-27.96	20240219	115400	7.19	20240118	171700	-27.96	20240219	115400	7.19	20240118	0.09	N	028260	100	183 억	47329570	N	N	1361	N	N
35	20241125	150417	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124900	1900	2	1.54	22649892100	182106	83.30	124100	125900	122500	159900	86100	123000	124377.55	26.62	0	-49139	125133	124066	122833	121766	120533	124600	122300	184	36900	100	91020	100	1	177784107	222052	10.56	0.65	12	0.10	11824.00	193323.00	171700	20240219	-27.26	115400	20240118	8.23	171700	-27.26	20240219	115400	8.23	20240118	171700	-27.26	20240219	115400	8.23	20240118	0.09	N	028260	100	183 억	47329570	N	N	193	N	N
36	20241125	140418	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125300	2300	2	1.87	17952704300	144548	66.12	124100	125300	122500	159900	86100	123000	124198.95	26.62	0	-36912	125133	124066	122833	121766	120533	124600	122300	184	36900	100	91020	100	1	177784107	222763	10.60	0.65	12	0.08	11824.00	193323.00	171700	20240219	-27.02	115400	20240118	8.58	171700	-27.02	20240219	115400	8.58	20240118	171700	-27.02	20240219	115400	8.58	20240118	0.09	N	028260	100	183 억	47329570	N	N	193	N	N
37	20241125	130415	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124800	1800	2	1.46	14232881200	114781	52.51	124100	125100	122500	159900	86100	123000	124000.37	26.62	0	-24246	125133	124066	122833	121766	120533	124600	122300	184	36900	100	91020	100	1	177784107	221875	10.55	0.65	12	0.06	11824.00	193323.00	171700	20240219	-27.32	115400	20240118	8.15	171700	-27.32	20240219	115400	8.15	20240118	171700	-27.32	20240219	115400	8.15	20240118	0.09	N	028260	100	183 억	47329570	N	N	193	N	N
38	20241125	120419	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124400	1400	2	1.14	10440823200	84360	38.59	124100	124600	122500	159900	86100	123000	123765.14	26.62	0	-20851	125133	124066	122833	121766	120533	124600	122300	184	36900	100	91020	100	1	177784107	221163	10.52	0.64	12	0.05	11824.00	193323.00	171700	20240219	-27.55	115400	20240118	7.80	171700	-27.55	20240219	115400	7.80	20240118	171700	-27.55	20240219	115400	7.80	20240118	0.09	N	028260	100	183 억	47329570	N	N	193	N	N
39	20241125	110416	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124100	1100	2	0.89	7633208200	61791	28.27	124100	124200	122500	159900	86100	123000	123532.73	26.62	0	-14574	125133	124066	122833	121766	120533	124600	122300	184	36900	100	91020	100	1	177784107	220630	10.50	0.64	12	0.03	11824.00	193323.00	171700	20240219	-27.72	115400	20240118	7.54	171700	-27.72	20240219	115400	7.54	20240118	171700	-27.72	20240219	115400	7.54	20240118	0.09	N	028260	100	183 억	47329570	N	N	193	N	N
40	20241125	100411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123200	200	2	0.16	3412373600	27702	12.67	124100	124100	122500	159900	86100	123000	123181.52	26.62	0	-5926	125133	124066	122833	121766	120533	124600	122300	184	36900	100	91020	100	1	177784107	219030	10.42	0.64	12	0.02	11824.00	193323.00	171700	20240219	-28.25	115400	20240118	6.76	171700	-28.25	20240219	115400	6.76	20240118	171700	-28.25	20240219	115400	6.76	20240118	0.09	N	028260	100	183 억	47329570	N	N	193	N	N
41	20241125	090412	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123100	100	2	0.08	965986000	7807	3.57	124100	124100	123000	159900	86100	123000	123733.79	26.62	0	-60	125133	124066	122833	121766	120533	124600	122300	184	36900	100	91020	100	1	177784107	218852	10.41	0.64	12	0.00	11824.00	193323.00	171700	20240219	-28.31	115400	20240118	6.67	171700	-28.31	20240219	115400	6.67	20240118	171700	-28.31	20240219	115400	6.67	20240118	0.09	N	028260	100	183 억	47329570	N	N	193	N	N
42	20241122	160355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123000	1400	2	1.15	25352267700	206044	89.10	122900	123900	121600	158000	85200	121600	123043.00	26.66	-11600	-75613	123933	122766	121933	120766	119933	122350	120350	184	36400	100	89980	100	1	177784107	218674	10.40	0.64	12	0.12	11824.00	193323.00	171700	20240219	-28.36	115400	20240118	6.59	171700	-28.36	20240219	115400	6.59	20240118	171700	-28.36	20240219	115400	6.59	20240118	0.09	N	028260	100	183 억	47393274	N	N	193	N	N
43	20241122	150354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123000	1400	2	1.15	22211018700	180502	78.05	122900	123900	121600	158000	85200	121600	123051.38	26.66	-11600	-65891	123933	122766	121933	120766	119933	122350	120350	184	36400	100	89980	100	1	177784107	218674	10.40	0.64	12	0.10	11824.00	193323.00	171700	20240219	-28.36	115400	20240118	6.59	171700	-28.36	20240219	115400	6.59	20240118	171700	-28.36	20240219	115400	6.59	20240118	0.09	N	028260	100	183 억	47393274	N	N	943	N	N
44	20241122	140359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123400	1800	2	1.48	16889984800	137297	59.37	122900	123900	121600	158000	85200	121600	123017.88	26.66	-11600	-39185	123933	122766	121933	120766	119933	122350	120350	184	36400	100	89980	100	1	177784107	219386	10.44	0.64	12	0.08	11824.00	193323.00	171700	20240219	-28.13	115400	20240118	6.93	171700	-28.13	20240219	115400	6.93	20240118	171700	-28.13	20240219	115400	6.93	20240118	0.09	N	028260	100	183 억	47393274	N	N	943	N	N
45	20241122	130359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123200	1600	2	1.32	14217905300	115635	50.00	122900	123900	121600	158000	85200	121600	122955.05	26.66	-11600	-33292	123933	122766	121933	120766	119933	122350	120350	184	36400	100	89980	100	1	177784107	219030	10.42	0.64	12	0.07	11824.00	193323.00	171700	20240219	-28.25	115400	20240118	6.76	171700	-28.25	20240219	115400	6.76	20240118	171700	-28.25	20240219	115400	6.76	20240118	0.09	N	028260	100	183 억	47393274	N	N	943	N	N
46	20241122	120359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123000	1400	2	1.15	12567232400	102217	44.20	122900	123900	121600	158000	85200	121600	122946.61	26.66	-11600	-28844	123933	122766	121933	120766	119933	122350	120350	184	36400	100	89980	100	1	177784107	218674	10.40	0.64	12	0.06	11824.00	193323.00	171700	20240219	-28.36	115400	20240118	6.59	171700	-28.36	20240219	115400	6.59	20240118	171700	-28.36	20240219	115400	6.59	20240118	0.09	N	028260	100	183 억	47393274	N	N	943	N	N
47	20241122	110356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123800	2200	2	1.81	9506321100	77370	33.46	122900	123800	121600	158000	85200	121600	122868.33	26.66	-11600	-20228	123933	122766	121933	120766	119933	122350	120350	184	36400	100	89980	100	1	177784107	220097	10.47	0.64	12	0.04	11824.00	193323.00	171700	20240219	-27.90	115400	20240118	7.28	171700	-27.90	20240219	115400	7.28	20240118	171700	-27.90	20240219	115400	7.28	20240118	0.09	N	028260	100	183 억	47393274	N	N	943	N	N
48	20241122	100402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122900	1300	2	1.07	3244402800	26496	11.46	122900	123000	121600	158000	85200	121600	122448.81	26.66	-11600	-7737	123933	122766	121933	120766	119933	122350	120350	184	36400	100	89980	100	1	177784107	218497	10.39	0.64	12	0.01	11824.00	193323.00	171700	20240219	-28.42	115400	20240118	6.50	171700	-28.42	20240219	115400	6.50	20240118	171700	-28.42	20240219	115400	6.50	20240118	0.09	N	028260	100	183 억	47393274	N	N	943	N	N
49	20241122	090358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122500	900	2	0.74	509505700	4155	1.80	122900	123000	121800	158000	85200	121600	122624.96	26.66	-11600	-851	123933	122766	121933	120766	119933	122350	120350	184	36400	100	89980	100	1	177784107	217786	10.36	0.63	12	0.00	11824.00	193323.00	171700	20240219	-28.65	115400	20240118	6.15	171700	-28.65	20240219	115400	6.15	20240118	171700	-28.65	20240219	115400	6.15	20240118	0.09	N	028260	100	183 억	47393274	N	N	943	N	N
50	20241121	160355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121600	-200	5	-0.16	26239480500	214405	132.59	121800	123100	121100	158300	85300	121800	122383.03	26.70	0	-48276	124133	122966	121833	120666	119533	123550	121250	184	36500	100	90130	100	1	177784107	216185	10.28	0.63	12	0.12	11824.00	193323.00	171700	20240219	-29.18	115400	20240118	5.37	171700	-29.18	20240219	115400	5.37	20240118	171700	-29.18	20240219	115400	5.37	20240118	0.09	N	028260	100	183 억	47466066	N	N	943	N	N
51	20241121	150404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122200	400	2	0.33	20427462400	166641	103.05	121800	123100	121100	158300	85300	121800	122583.67	26.70	0	-42419	124133	122966	121833	120666	119533	123550	121250	184	36500	100	90130	100	1	177784107	217252	10.33	0.63	12	0.09	11824.00	193323.00	171700	20240219	-28.83	115400	20240118	5.89	171700	-28.83	20240219	115400	5.89	20240118	171700	-28.83	20240219	115400	5.89	20240118	0.09	N	028260	100	183 억	47466066	N	N	852	N	N
52	20241121	140403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123000	1200	2	0.99	16706550900	136330	84.30	121800	123100	121100	158300	85300	121800	122544.95	26.70	0	-28445	124133	122966	121833	120666	119533	123550	121250	184	36500	100	90130	100	1	177784107	218674	10.40	0.64	12	0.08	11824.00	193323.00	171700	20240219	-28.36	115400	20240118	6.59	171700	-28.36	20240219	115400	6.59	20240118	171700	-28.36	20240219	115400	6.59	20240118	0.09	N	028260	100	183 억	47466066	N	N	852	N	N
53	20241121	130359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122700	900	2	0.74	10796823500	88243	54.57	121800	123100	121100	158300	85300	121800	122353.33	26.70	0	-6522	124133	122966	121833	120666	119533	123550	121250	184	36500	100	90130	100	1	177784107	218141	10.38	0.63	12	0.05	11824.00	193323.00	171700	20240219	-28.54	115400	20240118	6.33	171700	-28.54	20240219	115400	6.33	20240118	171700	-28.54	20240219	115400	6.33	20240118	0.09	N	028260	100	183 억	47466066	N	N	852	N	N
54	20241121	120400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122300	500	2	0.41	8430871000	68943	42.63	121800	123100	121100	158300	85300	121800	122287.58	26.70	0	-6278	124133	122966	121833	120666	119533	123550	121250	184	36500	100	90130	100	1	177784107	217430	10.34	0.63	12	0.04	11824.00	193323.00	171700	20240219	-28.77	115400	20240118	5.98	171700	-28.77	20240219	115400	5.98	20240118	171700	-28.77	20240219	115400	5.98	20240118	0.09	N	028260	100	183 억	47466066	N	N	852	N	N
55	20241121	110359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122500	700	2	0.57	6637998500	54303	33.58	121800	123100	121100	158300	85300	121800	122240.02	26.70	0	-4458	124133	122966	121833	120666	119533	123550	121250	184	36500	100	90130	100	1	177784107	217786	10.36	0.63	12	0.03	11824.00	193323.00	171700	20240219	-28.65	115400	20240118	6.15	171700	-28.65	20240219	115400	6.15	20240118	171700	-28.65	20240219	115400	6.15	20240118	0.09	N	028260	100	183 억	47466066	N	N	852	N	N
56	20241121	100402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122300	500	2	0.41	3585731900	29441	18.21	121800	122500	121100	158300	85300	121800	121793.82	26.70	0	-494	124133	122966	121833	120666	119533	123550	121250	184	36500	100	90130	100	1	177784107	217430	10.34	0.63	12	0.02	11824.00	193323.00	171700	20240219	-28.77	115400	20240118	5.98	171700	-28.77	20240219	115400	5.98	20240118	171700	-28.77	20240219	115400	5.98	20240118	0.09	N	028260	100	183 억	47466066	N	N	852	N	N
57	20241121	090400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121600	-200	5	-0.16	477427200	3932	2.43	121800	121800	121100	158300	85300	121800	121420.67	26.70	0	-445	124133	122966	121833	120666	119533	123550	121250	184	36500	100	90130	100	1	177784107	216185	10.28	0.63	12	0.00	11824.00	193323.00	171700	20240219	-29.18	115400	20240118	5.37	171700	-29.18	20240219	115400	5.37	20240118	171700	-29.18	20240219	115400	5.37	20240118	0.09	N	028260	100	183 억	47466066	N	N	852	N	N
58	20241120	160358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121800	400	2	0.33	17888940000	146646	48.84	120700	123000	120700	157800	85000	121400	121987.82	26.71	0	-5114	126000	123700	122500	120200	119000	123100	119600	184	36400	100	89830	100	1	177784107	216541	10.30	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.06	114800	20231113	6.10	171700	-29.06	20240219	115400	5.55	20240118	171700	-29.06	20240219	115400	5.55	20240118	0.10	N	028260	100	183 억	47488511	N	N	852	N	N
59	20241120	150405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122200	800	2	0.66	14693202100	120417	40.10	120700	123000	120700	157800	85000	121400	122019.33	26.71	0	-9555	126000	123700	122500	120200	119000	123100	119600	184	36400	100	89830	100	1	177784107	217252	10.33	0.63	12	0.07	11824.00	193323.00	171700	20240219	-28.83	114800	20231113	6.45	171700	-28.83	20240219	115400	5.89	20240118	171700	-28.83	20240219	115400	5.89	20240118	0.10	N	028260	100	183 억	47488511	N	N	1239	N	N
60	20241120	140403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122100	700	2	0.58	11564731000	94777	31.56	120700	123000	120700	157800	85000	121400	122020.44	26.71	0	-6280	126000	123700	122500	120200	119000	123100	119600	184	36400	100	89830	100	1	177784107	217074	10.33	0.63	12	0.05	11824.00	193323.00	171700	20240219	-28.89	114800	20231113	6.36	171700	-28.89	20240219	115400	5.81	20240118	171700	-28.89	20240219	115400	5.81	20240118	0.10	N	028260	100	183 억	47488511	N	N	1239	N	N
61	20241120	130404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121700	300	2	0.25	9172732300	75188	25.04	120700	123000	120700	157800	85000	121400	121997.29	26.71	0	-6025	126000	123700	122500	120200	119000	123100	119600	184	36400	100	89830	100	1	177784107	216363	10.29	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.12	114800	20231113	6.01	171700	-29.12	20240219	115400	5.46	20240118	171700	-29.12	20240219	115400	5.46	20240118	0.10	N	028260	100	183 억	47488511	N	N	1239	N	N
62	20241120	120406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121700	300	2	0.25	7833207600	64192	21.38	120700	123000	120700	157800	85000	121400	122027.79	26.71	0	-4833	126000	123700	122500	120200	119000	123100	119600	184	36400	100	89830	100	1	177784107	216363	10.29	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.12	114800	20231113	6.01	171700	-29.12	20240219	115400	5.46	20240118	171700	-29.12	20240219	115400	5.46	20240118	0.10	N	028260	100	183 억	47488511	N	N	1239	N	N
63	20241120	110403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121900	500	2	0.41	6795412600	55675	18.54	120700	123000	120700	157800	85000	121400	122055.01	26.71	0	-4024	126000	123700	122500	120200	119000	123100	119600	184	36400	100	89830	100	1	177784107	216719	10.31	0.63	12	0.03	11824.00	193323.00	171700	20240219	-29.00	114800	20231113	6.18	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	115400	5.63	20240118	0.10	N	028260	100	183 억	47488511	N	N	1239	N	N
64	20241120	100402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122500	1100	2	0.91	4947329500	40528	13.50	120700	123000	120700	157800	85000	121400	122071.89	26.71	0	-1956	126000	123700	122500	120200	119000	123100	119600	184	36400	100	89830	100	1	177784107	217786	10.36	0.63	12	0.02	11824.00	193323.00	171700	20240219	-28.65	114800	20231113	6.71	171700	-28.65	20240219	115400	6.15	20240118	171700	-28.65	20240219	115400	6.15	20240118	0.10	N	028260	100	183 억	47488511	N	N	1239	N	N
65	20241120	090402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122000	600	2	0.49	1089183900	8973	2.99	120700	122700	120700	157800	85000	121400	121384.59	26.71	0	-703	126000	123700	122500	120200	119000	123100	119600	184	36400	100	89830	100	1	177784107	216897	10.32	0.63	12	0.01	11824.00	193323.00	171700	20240219	-28.95	114800	20231113	6.27	171700	-28.95	20240219	115400	5.72	20240118	171700	-28.95	20240219	115400	5.72	20240118	0.10	N	028260	100	183 억	47488511	N	N	1239	N	N
66	20241119	160346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121400	-2600	5	-2.10	35809699600	291909	39.38	122000	124800	121300	161200	86800	124000	122674.41	26.73	0	-56797	127933	125966	123033	121066	118133	126950	122050	184	37200	100	91760	100	1	177784107	215830	10.27	0.63	12	0.16	11824.00	193323.00	171700	20240219	-29.30	113800	20231110	6.68	171700	-29.30	20240219	115400	5.20	20240118	171700	-29.30	20240219	115400	5.20	20240118	0.10	N	028260	100	183 억	47514576	N	N	1239	N	N
67	20241119	150350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121700	-2300	5	-1.85	30398636800	247371	33.37	122000	124800	121300	161200	86800	124000	122886.81	26.73	0	-46838	127933	125966	123033	121066	118133	126950	122050	184	37200	100	91760	100	1	177784107	216363	10.29	0.63	12	0.14	11824.00	193323.00	171700	20240219	-29.12	113800	20231110	6.94	171700	-29.12	20240219	115400	5.46	20240118	171700	-29.12	20240219	115400	5.46	20240118	0.10	N	028260	100	183 억	47514576	N	N	534	N	N
68	20241119	140347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121900	-2100	5	-1.69	25824733400	209748	28.29	122000	124800	121700	161200	86800	124000	123122.66	26.73	0	-32570	127933	125966	123033	121066	118133	126950	122050	184	37200	100	91760	100	1	177784107	216719	10.31	0.63	12	0.12	11824.00	193323.00	171700	20240219	-29.00	113800	20231110	7.12	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	115400	5.63	20240118	0.10	N	028260	100	183 억	47514576	N	N	534	N	N
69	20241119	130349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121900	-2100	5	-1.69	22610103900	183372	24.74	122000	124800	121700	161200	86800	124000	123301.82	26.73	0	-23676	127933	125966	123033	121066	118133	126950	122050	184	37200	100	91760	100	1	177784107	216719	10.31	0.63	12	0.10	11824.00	193323.00	171700	20240219	-29.00	113800	20231110	7.12	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	115400	5.63	20240118	0.10	N	028260	100	183 억	47514576	N	N	534	N	N
70	20241119	120346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122100	-1900	5	-1.53	20397846700	165267	22.29	122000	124800	121700	161200	86800	124000	123423.58	26.73	0	-19596	127933	125966	123033	121066	118133	126950	122050	184	37200	100	91760	100	1	177784107	217074	10.33	0.63	12	0.09	11824.00	193323.00	171700	20240219	-28.89	113800	20231110	7.29	171700	-28.89	20240219	115400	5.81	20240118	171700	-28.89	20240219	115400	5.81	20240118	0.10	N	028260	100	183 억	47514576	N	N	534	N	N
71	20241119	110350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122700	-1300	5	-1.05	16647427800	134624	18.16	122000	124800	122000	161200	86800	124000	123658.68	26.73	0	-18153	127933	125966	123033	121066	118133	126950	122050	184	37200	100	91760	100	1	177784107	218141	10.38	0.63	12	0.08	11824.00	193323.00	171700	20240219	-28.54	113800	20231110	7.82	171700	-28.54	20240219	115400	6.33	20240118	171700	-28.54	20240219	115400	6.33	20240118	0.10	N	028260	100	183 억	47514576	N	N	534	N	N
72	20241119	100358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123900	-100	5	-0.08	12020867400	97019	13.09	122000	124800	122000	161200	86800	124000	123902.20	26.73	0	-10905	127933	125966	123033	121066	118133	126950	122050	184	37200	100	91760	100	1	177784107	220275	10.48	0.64	12	0.05	11824.00	193323.00	171700	20240219	-27.84	113800	20231110	8.88	171700	-27.84	20240219	115400	7.37	20240118	171700	-27.84	20240219	115400	7.37	20240118	0.10	N	028260	100	183 억	47514576	N	N	534	N	N
73	20241119	090357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123100	-900	5	-0.73	1718189500	14018	1.89	122000	123600	122000	161200	86800	124000	122569.93	26.73	0	-2886	127933	125966	123033	121066	118133	126950	122050	184	37200	100	91760	100	1	177784107	218852	10.41	0.64	12	0.01	11824.00	193323.00	171700	20240219	-28.31	113800	20231110	8.17	171700	-28.31	20240219	115400	6.67	20240118	171700	-28.31	20240219	115400	6.67	20240118	0.10	N	028260	100	183 억	47514576	N	N	534	N	N
74	20241118	160347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124000	6700	2	5.71	91386800500	740913	179.32	120100	125000	120100	152400	82200	117300	123344.13	26.75	0	-80464	121900	119600	117700	115400	113500	120750	116550	184	35100	100	86800	100	1	177784107	220452	10.49	0.64	12	0.42	11824.00	193323.00	171700	20240219	-27.78	111600	20231109	11.11	171700	-27.78	20240219	115400	7.45	20240118	171700	-27.78	20240219	115400	7.45	20240118	0.10	N	028260	100	183 억	47557183	N	N	534	N	N
75	20241118	150349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123700	6400	2	5.46	84643451000	686457	166.14	120100	125000	120100	152400	82200	117300	123305.73	26.75	0	-82580	121900	119600	117700	115400	113500	120750	116550	184	35100	100	86800	100	1	177784107	219919	10.46	0.64	12	0.39	11824.00	193323.00	171700	20240219	-27.96	111600	20231109	10.84	171700	-27.96	20240219	115400	7.19	20240118	171700	-27.96	20240219	115400	7.19	20240118	0.10	N	028260	100	183 억	47557183	N	N	1162	N	N
76	20241118	140350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123700	6400	2	5.46	73051359300	592657	143.44	120100	125000	120100	152400	82200	117300	123261.83	26.75	0	-42901	121900	119600	117700	115400	113500	120750	116550	184	35100	100	86800	100	1	177784107	219919	10.46	0.64	12	0.33	11824.00	193323.00	171700	20240219	-27.96	111600	20231109	10.84	171700	-27.96	20240219	115400	7.19	20240118	171700	-27.96	20240219	115400	7.19	20240118	0.10	N	028260	100	183 억	47557183	N	N	1162	N	N
77	20241118	130348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123600	6300	2	5.37	67307455500	546192	132.19	120100	125000	120100	152400	82200	117300	123231.53	26.75	0	-21694	121900	119600	117700	115400	113500	120750	116550	184	35100	100	86800	100	1	177784107	219741	10.45	0.64	12	0.31	11824.00	193323.00	171700	20240219	-28.01	111600	20231109	10.75	171700	-28.01	20240219	115400	7.11	20240118	171700	-28.01	20240219	115400	7.11	20240118	0.10	N	028260	100	183 억	47557183	N	N	1162	N	N
78	20241118	120351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123600	6300	2	5.37	62102727600	504056	121.99	120100	125000	120100	152400	82200	117300	123207.24	26.75	0	-9417	121900	119600	117700	115400	113500	120750	116550	184	35100	100	86800	100	1	177784107	219741	10.45	0.64	12	0.28	11824.00	193323.00	171700	20240219	-28.01	111600	20231109	10.75	171700	-28.01	20240219	115400	7.11	20240118	171700	-28.01	20240219	115400	7.11	20240118	0.10	N	028260	100	183 억	47557183	N	N	1162	N	N
79	20241118	110350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124100	6800	2	5.80	55311872900	449231	108.73	120100	125000	120100	152400	82200	117300	123127.04	26.75	0	7629	121900	119600	117700	115400	113500	120750	116550	184	35100	100	86800	100	1	177784107	220630	10.50	0.64	12	0.25	11824.00	193323.00	171700	20240219	-27.72	111600	20231109	11.20	171700	-27.72	20240219	115400	7.54	20240118	171700	-27.72	20240219	115400	7.54	20240118	0.10	N	028260	100	183 억	47557183	N	N	1162	N	N
80	20241118	100349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124000	6700	2	5.71	39555836100	322512	78.06	120100	124800	120100	152400	82200	117300	122650.93	26.75	0	9887	121900	119600	117700	115400	113500	120750	116550	184	35100	100	86800	100	1	177784107	220452	10.49	0.64	12	0.18	11824.00	193323.00	171700	20240219	-27.78	111600	20231109	11.11	171700	-27.78	20240219	115400	7.45	20240118	171700	-27.78	20240219	115400	7.45	20240118	0.10	N	028260	100	183 억	47557183	N	N	1162	N	N
81	20241118	090345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121300	4000	2	3.41	9147322400	75386	18.25	120100	123100	120100	152400	82200	117300	121345.44	26.75	0	-1984	121900	119600	117700	115400	113500	120750	116550	184	35100	100	86800	100	1	177784107	215652	10.26	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.35	111600	20231109	8.69	171700	-29.35	20240219	115400	5.11	20240118	171700	-29.35	20240219	115400	5.11	20240118	0.10	N	028260	100	183 억	47557183	N	N	1162	N	N
82	20241115	160357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117300	1500	2	1.30	23189169200	197321	49.46	116900	120000	115800	150500	81100	115800	117520.17	26.76	0	-50774	119266	117532	116666	114932	114066	117100	114500	184	34700	100	85690	100	1	177784107	208541	9.92	0.61	12	0.11	11824.00	193323.00	171700	20240219	-31.68	110100	20231108	6.54	171700	-31.68	20240219	115400	1.65	20240118	171700	-31.68	20240219	115400	1.65	20240118	0.10	N	028260	100	183 억	47578086	N	N	1162	N	N
83	20241115	150405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	2100	2	1.81	20421795700	173741	43.55	116900	120000	115800	150500	81100	115800	117541.71	26.76	0	-49040	119266	117532	116666	114932	114066	117100	114500	184	34700	100	85690	100	1	177784107	209607	9.97	0.61	12	0.10	11824.00	193323.00	171700	20240219	-31.33	110100	20231108	7.08	171700	-31.33	20240219	115400	2.17	20240118	171700	-31.33	20240219	115400	2.17	20240118	0.10	N	028260	100	183 억	47578086	N	N	590	N	N
84	20241115	140402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118400	2600	2	2.25	17372718500	147896	37.07	116900	120000	115800	150500	81100	115800	117465.90	26.76	0	-40751	119266	117532	116666	114932	114066	117100	114500	184	34700	100	85690	100	1	177784107	210496	10.01	0.61	12	0.08	11824.00	193323.00	171700	20240219	-31.04	110100	20231108	7.54	171700	-31.04	20240219	115400	2.60	20240118	171700	-31.04	20240219	115400	2.60	20240118	0.10	N	028260	100	183 억	47578086	N	N	590	N	N
85	20241115	130403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117500	1700	2	1.47	13776207400	117324	29.41	116900	120000	115800	150500	81100	115800	117420.35	26.76	0	-31586	119266	117532	116666	114932	114066	117100	114500	184	34700	100	85690	100	1	177784107	208896	9.94	0.61	12	0.07	11824.00	193323.00	171700	20240219	-31.57	110100	20231108	6.72	171700	-31.57	20240219	115400	1.82	20240118	171700	-31.57	20240219	115400	1.82	20240118	0.10	N	028260	100	183 억	47578086	N	N	590	N	N
86	20241115	120403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118300	2500	2	2.16	11777692700	100366	25.16	116900	120000	115800	150500	81100	115800	117347.61	26.76	0	-25217	119266	117532	116666	114932	114066	117100	114500	184	34700	100	85690	100	1	177784107	210319	10.01	0.61	12	0.06	11824.00	193323.00	171700	20240219	-31.10	110100	20231108	7.45	171700	-31.10	20240219	115400	2.51	20240118	171700	-31.10	20240219	115400	2.51	20240118	0.10	N	028260	100	183 억	47578086	N	N	590	N	N
87	20241115	110356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119000	3200	2	2.76	10018793900	85509	21.43	116900	120000	115800	150500	81100	115800	117166.72	26.76	0	-21328	119266	117532	116666	114932	114066	117100	114500	184	34700	100	85690	100	1	177784107	211563	10.06	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.69	110100	20231108	8.08	171700	-30.69	20240219	115400	3.12	20240118	171700	-30.69	20240219	115400	3.12	20240118	0.10	N	028260	100	183 억	47578086	N	N	590	N	N
88	20241115	100357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116400	600	2	0.52	4709707700	40414	10.13	116900	117500	115800	150500	81100	115800	116536.74	26.76	0	-14547	119266	117532	116666	114932	114066	117100	114500	184	34700	100	85690	100	1	177784107	206941	9.84	0.60	12	0.02	11824.00	193323.00	171700	20240219	-32.21	110100	20231108	5.72	171700	-32.21	20240219	115400	0.87	20240118	171700	-32.21	20240219	115400	0.87	20240118	0.10	N	028260	100	183 억	47578086	N	N	590	N	N
89	20241115	090410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116700	900	2	0.78	658333600	5633	1.41	116900	117200	116300	150500	81100	115800	116872.96	26.76	0	253	119266	117532	116666	114932	114066	117100	114500	184	34700	100	85690	100	1	177784107	207474	9.87	0.60	12	0.00	11824.00	193323.00	171700	20240219	-32.03	110100	20231108	5.99	171700	-32.03	20240219	115400	1.13	20240118	171700	-32.03	20240219	115400	1.13	20240118	0.10	N	028260	100	183 억	47578086	N	N	590	N	N
90	20241114	160353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116200	-800	5	-0.68	35842605000	307405	106.15	118000	118400	115800	152100	81900	117000	116597.34	26.77	0	-30430	120866	118932	117666	115732	114466	118300	115100	184	35100	100	86580	100	1	177784107	206585	9.83	0.60	12	0.17	11824.00	193323.00	171700	20240219	-32.32	108500	20231107	7.10	171700	-32.32	20240219	115400	0.69	20240118	171700	-32.32	20240219	115400	0.69	20240118	0.10	N	028260	100	183 억	47592794	N	N	564	N	N
91	20241114	150354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116000	-1000	5	-0.85	29719918400	254617	87.92	118000	118400	115800	152100	81900	117000	116724.01	26.77	0	-40261	120866	118932	117666	115732	114466	118300	115100	184	35100	100	86580	100	1	177784107	206230	9.81	0.60	12	0.14	11824.00	193323.00	171700	20240219	-32.44	108500	20231107	6.91	171700	-32.44	20240219	115400	0.52	20240118	171700	-32.44	20240219	115400	0.52	20240118	0.10	N	028260	100	183 억	47592794	N	N	564	N	N
92	20241114	140351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116200	-800	5	-0.68	24162700100	206711	71.38	118000	118400	115900	152100	81900	117000	116891.22	26.77	0	-49137	120866	118932	117666	115732	114466	118300	115100	184	35100	100	86580	100	1	177784107	206585	9.83	0.60	12	0.12	11824.00	193323.00	171700	20240219	-32.32	108500	20231107	7.10	171700	-32.32	20240219	115400	0.69	20240118	171700	-32.32	20240219	115400	0.69	20240118	0.10	N	028260	100	183 억	47592794	N	N	564	N	N
93	20241114	130352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116400	-600	5	-0.51	18681826200	159568	55.10	118000	118400	116000	152100	81900	117000	117077.52	26.77	0	-35991	120866	118932	117666	115732	114466	118300	115100	184	35100	100	86580	100	1	177784107	206941	9.84	0.60	12	0.09	11824.00	193323.00	171700	20240219	-32.21	108500	20231107	7.28	171700	-32.21	20240219	115400	0.87	20240118	171700	-32.21	20240219	115400	0.87	20240118	0.10	N	028260	100	183 억	47592794	N	N	564	N	N
94	20241114	120351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116400	-600	5	-0.51	14401376500	122802	42.40	118000	118400	116300	152100	81900	117000	117273.14	26.77	0	-30891	120866	118932	117666	115732	114466	118300	115100	184	35100	100	86580	100	1	177784107	206941	9.84	0.60	12	0.07	11824.00	193323.00	171700	20240219	-32.21	108500	20231107	7.28	171700	-32.21	20240219	115400	0.87	20240118	171700	-32.21	20240219	115400	0.87	20240118	0.10	N	028260	100	183 억	47592794	N	N	564	N	N
95	20241114	110354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117300	300	2	0.26	9586251000	81547	28.16	118000	118400	116600	152100	81900	117000	117554.92	26.77	0	-19508	120866	118932	117666	115732	114466	118300	115100	184	35100	100	86580	100	1	177784107	208541	9.92	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.68	108500	20231107	8.11	171700	-31.68	20240219	115400	1.65	20240118	171700	-31.68	20240219	115400	1.65	20240118	0.10	N	028260	100	183 억	47592794	N	N	564	N	N
96	20241114	100406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	900	2	0.77	1420500200	12069	4.17	118000	118400	117100	152100	81900	117000	117698.25	26.77	0	1514	120866	118932	117666	115732	114466	118300	115100	184	35100	100	86580	100	1	177784107	209607	9.97	0.61	12	0.01	11824.00	193323.00	171700	20240219	-31.33	108500	20231107	8.66	171700	-31.33	20240219	115400	2.17	20240118	171700	-31.33	20240219	115400	2.17	20240118	0.10	N	028260	100	183 억	47592794	N	N	564	N	N
97	20241114	090349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	0	3	0.00	0	0	0.00	0	0	0	152100	81900	117000	0.00	26.77	0	0	120866	118932	117666	115732	114466	118300	115100	184	35100	100	86580	100	1	177784107	208007	9.90	0.61	12	0.00	11824.00	193323.00	171700	20240219	-31.86	108500	20231107	7.83	171700	-31.86	20240219	115400	1.39	20240118	171700	-31.86	20240219	115400	1.39	20240118	0.10	N	028260	100	183 억	47592794	N	N	564	N	N
98	20241112	160342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120000	-1300	5	-1.07	28392205900	236961	128.49	120000	121100	119000	157600	85000	121300	119818.03	26.73	0	-40067	123766	122532	121466	120232	119166	122000	119700	184	36300	100	89760	100	1	177784107	213341	10.15	0.62	12	0.13	11824.00	193323.00	171700	20240219	-30.11	106500	20231103	12.68	171700	-30.11	20240219	115400	3.99	20240118	171700	-30.11	20240219	114800	4.53	20231113	0.10	N	028260	100	183 억	47519716	N	N	502	N	N
99	20241112	150344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119600	-1700	5	-1.40	23252533800	194103	105.25	120000	121100	119000	157600	85000	121300	119794.80	26.73	0	-30521	123766	122532	121466	120232	119166	122000	119700	184	36300	100	89760	100	1	177784107	212630	10.12	0.62	12	0.11	11824.00	193323.00	171700	20240219	-30.34	106500	20231103	12.30	171700	-30.34	20240219	115400	3.64	20240118	171700	-30.34	20240219	114800	4.18	20231113	0.10	N	028260	100	183 억	47519716	N	N	272	N	N
100	20241112	140350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119600	-1700	5	-1.40	19382280000	161722	87.69	120000	121100	119000	157600	85000	121300	119849.35	26.73	0	-23959	123766	122532	121466	120232	119166	122000	119700	184	36300	100	89760	100	1	177784107	212630	10.12	0.62	12	0.09	11824.00	193323.00	171700	20240219	-30.34	106500	20231103	12.30	171700	-30.34	20240219	115400	3.64	20240118	171700	-30.34	20240219	114800	4.18	20231113	0.10	N	028260	100	183 억	47519716	N	N	272	N	N
101	20241112	130344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120300	-1000	5	-0.82	17040504400	142149	77.08	120000	121100	119000	157600	85000	121300	119877.74	26.73	0	-20755	123766	122532	121466	120232	119166	122000	119700	184	36300	100	89760	100	1	177784107	213874	10.17	0.62	12	0.08	11824.00	193323.00	171700	20240219	-29.94	106500	20231103	12.96	171700	-29.94	20240219	115400	4.25	20240118	171700	-29.94	20240219	114800	4.79	20231113	0.10	N	028260	100	183 억	47519716	N	N	272	N	N
102	20241112	120345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120000	-1300	5	-1.07	14516507100	121096	65.66	120000	121100	119000	157600	85000	121300	119876.00	26.73	0	-20935	123766	122532	121466	120232	119166	122000	119700	184	36300	100	89760	100	1	177784107	213341	10.15	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.11	106500	20231103	12.68	171700	-30.11	20240219	115400	3.99	20240118	171700	-30.11	20240219	114800	4.53	20231113	0.10	N	028260	100	183 억	47519716	N	N	272	N	N
103	20241112	110344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120100	-1200	5	-0.99	11697587900	97580	52.91	120000	121100	119000	157600	85000	121300	119876.87	26.73	0	-20632	123766	122532	121466	120232	119166	122000	119700	184	36300	100	89760	100	1	177784107	213519	10.16	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.05	106500	20231103	12.77	171700	-30.05	20240219	115400	4.07	20240118	171700	-30.05	20240219	114800	4.62	20231113	0.10	N	028260	100	183 억	47519716	N	N	272	N	N
104	20241112	100344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119400	-1900	5	-1.57	8531900900	71143	38.58	120000	121100	119000	157600	85000	121300	119926.04	26.73	0	-17600	123766	122532	121466	120232	119166	122000	119700	184	36300	100	89760	100	1	177784107	212274	10.10	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.46	106500	20231103	12.11	171700	-30.46	20240219	115400	3.47	20240118	171700	-30.46	20240219	114800	4.01	20231113	0.10	N	028260	100	183 억	47519716	N	N	272	N	N
105	20241112	090343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120200	-1100	5	-0.91	1334817900	11139	6.04	120000	120400	119300	157600	85000	121300	119832.57	26.73	0	-5656	123766	122532	121466	120232	119166	122000	119700	184	36300	100	89760	100	1	177784107	213696	10.17	0.62	12	0.01	11824.00	193323.00	171700	20240219	-29.99	106500	20231103	12.86	171700	-29.99	20240219	115400	4.16	20240118	171700	-29.99	20240219	114800	4.70	20231113	0.10	N	028260	100	183 억	47519716	N	N	272	N	N
106	20241111	160341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121300	-1800	5	-1.46	22340520500	184092	102.69	122200	122700	120400	160000	86200	123100	121355.23	26.73	0	-10085	126100	124600	123300	121800	120500	123950	121150	184	36900	100	91090	100	1	177784107	215652	10.26	0.63	12	0.10	11824.00	193323.00	171700	20240219	-29.35	105700	20231102	14.76	171700	-29.35	20240219	115400	5.11	20240118	171700	-29.35	20240219	114800	5.66	20231113	0.11	N	028260	100	183 억	47519128	N	N	272	N	N
107	20241111	150352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121400	-1700	5	-1.38	18758536000	154566	86.22	122200	122700	120400	160000	86200	123100	121362.63	26.73	0	-9397	126100	124600	123300	121800	120500	123950	121150	184	36900	100	91090	100	1	177784107	215830	10.27	0.63	12	0.09	11824.00	193323.00	171700	20240219	-29.30	105700	20231102	14.85	171700	-29.30	20240219	115400	5.20	20240118	171700	-29.30	20240219	114800	5.75	20231113	0.11	N	028260	100	183 억	47519128	N	N	74	N	N
108	20241111	140345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121200	-1900	5	-1.54	16589127800	136679	76.24	122200	122700	120400	160000	86200	123100	121372.91	26.73	0	-7463	126100	124600	123300	121800	120500	123950	121150	184	36900	100	91090	100	1	177784107	215474	10.25	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.41	105700	20231102	14.66	171700	-29.41	20240219	115400	5.03	20240118	171700	-29.41	20240219	114800	5.57	20231113	0.11	N	028260	100	183 억	47519128	N	N	74	N	N
109	20241111	130343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121200	-1900	5	-1.54	14260483300	117440	65.51	122200	122700	120400	160000	86200	123100	121427.82	26.73	0	-3682	126100	124600	123300	121800	120500	123950	121150	184	36900	100	91090	100	1	177784107	215474	10.25	0.63	12	0.07	11824.00	193323.00	171700	20240219	-29.41	105700	20231102	14.66	171700	-29.41	20240219	115400	5.03	20240118	171700	-29.41	20240219	114800	5.57	20231113	0.11	N	028260	100	183 억	47519128	N	N	74	N	N
110	20241111	120342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120900	-2200	5	-1.79	12748942000	104940	58.54	122200	122700	120400	160000	86200	123100	121487.92	26.73	0	-3692	126100	124600	123300	121800	120500	123950	121150	184	36900	100	91090	100	1	177784107	214941	10.22	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.59	105700	20231102	14.38	171700	-29.59	20240219	115400	4.77	20240118	171700	-29.59	20240219	114800	5.31	20231113	0.11	N	028260	100	183 억	47519128	N	N	74	N	N
111	20241111	110342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121600	-1500	5	-1.22	11122752300	91525	51.06	122200	122700	120400	160000	86200	123100	121526.93	26.73	0	-3275	126100	124600	123300	121800	120500	123950	121150	184	36900	100	91090	100	1	177784107	216185	10.28	0.63	12	0.05	11824.00	193323.00	171700	20240219	-29.18	105700	20231102	15.04	171700	-29.18	20240219	115400	5.37	20240118	171700	-29.18	20240219	114800	5.92	20231113	0.11	N	028260	100	183 억	47519128	N	N	74	N	N
112	20241111	100340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121000	-2100	5	-1.71	7951550000	65357	36.46	122200	122700	120900	160000	86200	123100	121663.33	26.73	0	-1543	126100	124600	123300	121800	120500	123950	121150	184	36900	100	91090	100	1	177784107	215119	10.23	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.53	105700	20231102	14.47	171700	-29.53	20240219	115400	4.85	20240118	171700	-29.53	20240219	114800	5.40	20231113	0.11	N	028260	100	183 억	47519128	N	N	74	N	N
113	20241111	090341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121600	-1500	5	-1.22	1483292300	12161	6.78	122200	122700	121300	160000	86200	123100	121971.24	26.73	0	-4174	126100	124600	123300	121800	120500	123950	121150	184	36900	100	91090	100	1	177784107	216185	10.28	0.63	12	0.01	11824.00	193323.00	171700	20240219	-29.18	105700	20231102	15.04	171700	-29.18	20240219	115400	5.37	20240118	171700	-29.18	20240219	114800	5.92	20231113	0.11	N	028260	100	183 억	47519128	N	N	74	N	N
114	20241108	160339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123100	700	2	0.57	21860746900	177146	92.52	123500	124800	122000	159100	85700	122400	123405.51	26.71	0	10262	124066	123232	122166	121332	120266	123650	121750	184	36700	100	90570	100	1	177784107	218852	10.41	0.64	12	0.10	11824.00	193323.00	171700	20240219	-28.31	105100	20231101	17.13	171700	-28.31	20240219	115400	6.67	20240118	171700	-28.31	20240219	110100	11.81	20231108	0.11	N	028260	100	183 억	47481763	N	N	74	N	N
115	20241108	150345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122700	300	2	0.25	19479184000	157782	82.40	123500	124800	122000	159100	85700	122400	123456.31	26.71	0	10251	124066	123232	122166	121332	120266	123650	121750	184	36700	100	90570	100	1	177784107	218141	10.38	0.63	12	0.09	11824.00	193323.00	171700	20240219	-28.54	105100	20231101	16.75	171700	-28.54	20240219	115400	6.33	20240118	171700	-28.54	20240219	110100	11.44	20231108	0.11	N	028260	100	183 억	47481763	N	N	295	N	N
116	20241108	140342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122600	200	2	0.16	17315692800	140147	73.19	123500	124800	122000	159100	85700	122400	123553.79	26.71	0	9832	124066	123232	122166	121332	120266	123650	121750	184	36700	100	90570	100	1	177784107	217963	10.37	0.63	12	0.08	11824.00	193323.00	171700	20240219	-28.60	105100	20231101	16.65	171700	-28.60	20240219	115400	6.24	20240118	171700	-28.60	20240219	110100	11.35	20231108	0.11	N	028260	100	183 억	47481763	N	N	295	N	N
117	20241108	130342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122300	-100	5	-0.08	15663199900	126679	66.16	123500	124800	122000	159100	85700	122400	123644.80	26.71	0	8645	124066	123232	122166	121332	120266	123650	121750	184	36700	100	90570	100	1	177784107	217430	10.34	0.63	12	0.07	11824.00	193323.00	171700	20240219	-28.77	105100	20231101	16.37	171700	-28.77	20240219	115400	5.98	20240118	171700	-28.77	20240219	110100	11.08	20231108	0.11	N	028260	100	183 억	47481763	N	N	295	N	N
118	20241108	120343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122400	0	3	0.00	13725939700	110877	57.91	123500	124800	122200	159100	85700	122400	123794.29	26.71	0	8766	124066	123232	122166	121332	120266	123650	121750	184	36700	100	90570	100	1	177784107	217608	10.35	0.63	12	0.06	11824.00	193323.00	171700	20240219	-28.71	105100	20231101	16.46	171700	-28.71	20240219	115400	6.07	20240118	171700	-28.71	20240219	110100	11.17	20231108	0.11	N	028260	100	183 억	47481763	N	N	295	N	N
119	20241108	110343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123600	1200	2	0.98	11155978900	89982	46.99	123500	124800	122700	159100	85700	122400	123980.12	26.71	0	11259	124066	123232	122166	121332	120266	123650	121750	184	36700	100	90570	100	1	177784107	219741	10.45	0.64	12	0.05	11824.00	193323.00	171700	20240219	-28.01	105100	20231101	17.60	171700	-28.01	20240219	115400	7.11	20240118	171700	-28.01	20240219	110100	12.26	20231108	0.11	N	028260	100	183 억	47481763	N	N	295	N	N
120	20241108	100344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124600	2200	2	1.80	8365887500	67488	35.25	123500	124800	122700	159100	85700	122400	123961.11	26.71	0	15327	124066	123232	122166	121332	120266	123650	121750	184	36700	100	90570	100	1	177784107	221519	10.54	0.64	12	0.04	11824.00	193323.00	171700	20240219	-27.43	105100	20231101	18.55	171700	-27.43	20240219	115400	7.97	20240118	171700	-27.43	20240219	110100	13.17	20231108	0.11	N	028260	100	183 억	47481763	N	N	295	N	N
121	20241108	090338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122800	400	2	0.33	749037200	6077	3.17	123500	123500	122700	159100	85700	122400	123257.73	26.71	0	1618	124066	123232	122166	121332	120266	123650	121750	184	36700	100	90570	100	1	177784107	218319	10.39	0.64	12	0.00	11824.00	193323.00	171700	20240219	-28.48	105100	20231101	16.84	171700	-28.48	20240219	115400	6.41	20240118	171700	-28.48	20240219	110100	11.53	20231108	0.11	N	028260	100	183 억	47481763	N	N	295	N	N
122	20241107	160338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122400	1000	2	0.82	23297344500	190802	106.85	121100	123000	121100	157800	85000	121400	122102.17	26.69	0	25158	123733	122566	121233	120066	118733	121900	119400	184	36400	100	89830	100	1	177784107	217608	10.35	0.63	12	0.11	11824.00	193323.00	171700	20240219	-28.71	105100	20231101	16.46	171700	-28.71	20240219	115400	6.07	20240118	171700	-28.71	20240219	108500	12.81	20231107	0.12	N	028260	100	183 억	47443693	N	N	295	N	N
123	20241107	150340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122400	1000	2	0.82	18917941700	155023	86.81	121100	123000	121100	157800	85000	121400	122033.14	26.69	0	22842	123733	122566	121233	120066	118733	121900	119400	184	36400	100	89830	100	1	177784107	217608	10.35	0.63	12	0.09	11824.00	193323.00	171700	20240219	-28.71	105100	20231101	16.46	171700	-28.71	20240219	115400	6.07	20240118	171700	-28.71	20240219	108500	12.81	20231107	0.12	N	028260	100	183 억	47443693	N	N	60	N	N
124	20241107	140342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122400	1000	2	0.82	15675520500	128553	71.99	121100	123000	121100	157800	85000	121400	121938.20	26.69	0	16593	123733	122566	121233	120066	118733	121900	119400	184	36400	100	89830	100	1	177784107	217608	10.35	0.63	12	0.07	11824.00	193323.00	171700	20240219	-28.71	105100	20231101	16.46	171700	-28.71	20240219	115400	6.07	20240118	171700	-28.71	20240219	108500	12.81	20231107	0.12	N	028260	100	183 억	47443693	N	N	60	N	N
125	20241107	130344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122100	700	2	0.58	13367535900	109661	61.41	121100	123000	121100	157800	85000	121400	121898.73	26.69	0	9844	123733	122566	121233	120066	118733	121900	119400	184	36400	100	89830	100	1	177784107	217074	10.33	0.63	12	0.06	11824.00	193323.00	171700	20240219	-28.89	105100	20231101	16.18	171700	-28.89	20240219	115400	5.81	20240118	171700	-28.89	20240219	108500	12.53	20231107	0.12	N	028260	100	183 억	47443693	N	N	60	N	N
126	20241107	120341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122000	600	2	0.49	11204724800	91951	51.49	121100	123000	121100	157800	85000	121400	121855.40	26.69	0	6930	123733	122566	121233	120066	118733	121900	119400	184	36400	100	89830	100	1	177784107	216897	10.32	0.63	12	0.05	11824.00	193323.00	171700	20240219	-28.95	105100	20231101	16.08	171700	-28.95	20240219	115400	5.72	20240118	171700	-28.95	20240219	108500	12.44	20231107	0.12	N	028260	100	183 억	47443693	N	N	60	N	N
127	20241107	110340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122000	600	2	0.49	9182582700	75346	42.19	121100	123000	121100	157800	85000	121400	121872.21	26.69	0	9133	123733	122566	121233	120066	118733	121900	119400	184	36400	100	89830	100	1	177784107	216897	10.32	0.63	12	0.04	11824.00	193323.00	171700	20240219	-28.95	105100	20231101	16.08	171700	-28.95	20240219	115400	5.72	20240118	171700	-28.95	20240219	108500	12.44	20231107	0.12	N	028260	100	183 억	47443693	N	N	60	N	N
128	20241107	100340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121700	300	2	0.25	6680274300	54817	30.70	121100	123000	121100	157800	85000	121400	121865.03	26.69	0	5165	123733	122566	121233	120066	118733	121900	119400	184	36400	100	89830	100	1	177784107	216363	10.29	0.63	12	0.03	11824.00	193323.00	171700	20240219	-29.12	105100	20231101	15.79	171700	-29.12	20240219	115400	5.46	20240118	171700	-29.12	20240219	108500	12.17	20231107	0.12	N	028260	100	183 억	47443693	N	N	60	N	N
129	20241107	090341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121600	200	2	0.16	1234851000	10170	5.70	121100	121900	121100	157800	85000	121400	121420.95	26.69	0	-2115	123733	122566	121233	120066	118733	121900	119400	184	36400	100	89830	100	1	177784107	216185	10.28	0.63	12	0.01	11824.00	193323.00	171700	20240219	-29.18	105100	20231101	15.70	171700	-29.18	20240219	115400	5.37	20240118	171700	-29.18	20240219	108500	12.07	20231107	0.12	N	028260	100	183 억	47443693	N	N	60	N	N
130	20241106	160342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121400	-1000	5	-0.82	21433618600	177276	99.80	122000	122400	119900	159100	85700	122400	120903.81	26.68	0	2547	124333	123366	121433	120466	118533	123850	120950	184	36700	100	90570	100	1	177784107	215830	10.27	0.63	12	0.10	11824.00	193323.00	171700	20240219	-29.30	103600	20231030	17.18	171700	-29.30	20240219	115400	5.20	20240118	171700	-29.30	20240219	106900	13.56	20231106	0.13	N	028260	100	183 억	47428666	N	N	60	N	N
131	20241106	150351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121200	-1200	5	-0.98	17725811700	146718	82.60	122000	122400	119900	159100	85700	122400	120814.94	26.68	0	1647	124333	123366	121433	120466	118533	123850	120950	184	36700	100	90570	100	1	177784107	215474	10.25	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.41	103600	20231030	16.99	171700	-29.41	20240219	115400	5.03	20240118	171700	-29.41	20240219	106900	13.38	20231106	0.13	N	028260	100	183 억	47428666	N	N	1170	N	N
132	20241106	140350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120500	-1900	5	-1.55	15488531500	128155	72.15	122000	122400	119900	159100	85700	122400	120857.15	26.68	0	26	124333	123366	121433	120466	118533	123850	120950	184	36700	100	90570	100	1	177784107	214230	10.19	0.62	12	0.07	11824.00	193323.00	171700	20240219	-29.82	103600	20231030	16.31	171700	-29.82	20240219	115400	4.42	20240118	171700	-29.82	20240219	106900	12.72	20231106	0.13	N	028260	100	183 억	47428666	N	N	1170	N	N
133	20241106	130350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120400	-2000	5	-1.63	12400327200	102476	57.69	122000	122400	120300	159100	85700	122400	121006.40	26.68	0	-5673	124333	123366	121433	120466	118533	123850	120950	184	36700	100	90570	100	1	177784107	214052	10.18	0.62	12	0.06	11824.00	193323.00	171700	20240219	-29.88	103600	20231030	16.22	171700	-29.88	20240219	115400	4.33	20240118	171700	-29.88	20240219	106900	12.63	20231106	0.13	N	028260	100	183 억	47428666	N	N	1170	N	N
134	20241106	120341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121200	-1200	5	-0.98	9781799700	80803	45.49	122000	122400	120300	159100	85700	122400	121056.48	26.68	0	-5218	124333	123366	121433	120466	118533	123850	120950	184	36700	100	90570	100	1	177784107	215474	10.25	0.63	12	0.05	11824.00	193323.00	171700	20240219	-29.41	103600	20231030	16.99	171700	-29.41	20240219	115400	5.03	20240118	171700	-29.41	20240219	106900	13.38	20231106	0.13	N	028260	100	183 억	47428666	N	N	1170	N	N
135	20241106	110344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120500	-1900	5	-1.55	6648042700	54844	30.88	122000	122400	120400	159100	85700	122400	121216.15	26.68	0	-6854	124333	123366	121433	120466	118533	123850	120950	184	36700	100	90570	100	1	177784107	214230	10.19	0.62	12	0.03	11824.00	193323.00	171700	20240219	-29.82	103600	20231030	16.31	171700	-29.82	20240219	115400	4.42	20240118	171700	-29.82	20240219	106900	12.72	20231106	0.13	N	028260	100	183 억	47428666	N	N	1170	N	N
136	20241106	100344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120800	-1600	5	-1.31	4149213500	34160	19.23	122000	122400	120700	159100	85700	122400	121462.61	26.68	0	-2931	124333	123366	121433	120466	118533	123850	120950	184	36700	100	90570	100	1	177784107	214763	10.22	0.62	12	0.02	11824.00	193323.00	171700	20240219	-29.64	103600	20231030	16.60	171700	-29.64	20240219	115400	4.68	20240118	171700	-29.64	20240219	106900	13.00	20231106	0.13	N	028260	100	183 억	47428666	N	N	1170	N	N
137	20241106	090343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122000	-400	5	-0.33	441363800	3615	2.04	122000	122400	121900	159100	85700	122400	122087.67	26.68	0	474	124333	123366	121433	120466	118533	123850	120950	184	36700	100	90570	100	1	177784107	216897	10.32	0.63	12	0.00	11824.00	193323.00	171700	20240219	-28.95	103600	20231030	17.76	171700	-28.95	20240219	115400	5.72	20240118	171700	-28.95	20240219	106900	14.13	20231106	0.13	N	028260	100	183 억	47428666	N	N	1170	N	N
138	20241105	160335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122400	1100	2	0.91	21564888000	177343	74.63	119500	122400	119500	157600	85000	121300	121599.82	26.63	0	49089	123300	122300	120300	119300	117300	122800	119800	184	36300	100	89760	100	1	177784107	217608	10.35	0.63	12	0.10	11824.00	193323.00	171700	20240219	-28.71	103200	20231027	18.60	171700	-28.71	20240219	115400	6.07	20240118	171700	-28.71	20240219	106900	14.50	20231106	0.15	N	028260	100	183 억	47351490	N	N	1170	N	N
139	20241105	150341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121900	600	2	0.49	18346092000	151015	63.55	119500	122200	119500	157600	85000	121300	121485.40	26.63	0	37582	123300	122300	120300	119300	117300	122800	119800	184	36300	100	89760	100	1	177784107	216719	10.31	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.00	103200	20231027	18.12	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	106900	14.03	20231106	0.15	N	028260	100	183 억	47351490	N	N	1057	N	N
140	20241105	140339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121900	600	2	0.49	16887920900	139048	58.52	119500	122200	119500	157600	85000	121300	121454.05	26.63	0	30987	123300	122300	120300	119300	117300	122800	119800	184	36300	100	89760	100	1	177784107	216719	10.31	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.00	103200	20231027	18.12	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	106900	14.03	20231106	0.15	N	028260	100	183 억	47351490	N	N	1057	N	N
141	20241105	130340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122000	700	2	0.58	14567452200	120014	50.51	119500	122200	119500	157600	85000	121300	121381.37	26.63	0	24432	123300	122300	120300	119300	117300	122800	119800	184	36300	100	89760	100	1	177784107	216897	10.32	0.63	12	0.07	11824.00	193323.00	171700	20240219	-28.95	103200	20231027	18.22	171700	-28.95	20240219	115400	5.72	20240118	171700	-28.95	20240219	106900	14.13	20231106	0.15	N	028260	100	183 억	47351490	N	N	1057	N	N
142	20241105	120338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121700	400	2	0.33	13456874800	110899	46.67	119500	122200	119500	157600	85000	121300	121343.57	26.63	0	20008	123300	122300	120300	119300	117300	122800	119800	184	36300	100	89760	100	1	177784107	216363	10.29	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.12	103200	20231027	17.93	171700	-29.12	20240219	115400	5.46	20240118	171700	-29.12	20240219	106900	13.84	20231106	0.15	N	028260	100	183 억	47351490	N	N	1057	N	N
143	20241105	110332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122100	800	2	0.66	11859277700	97791	41.15	119500	122200	119500	157600	85000	121300	121271.63	26.63	0	15927	123300	122300	120300	119300	117300	122800	119800	184	36300	100	89760	100	1	177784107	217074	10.33	0.63	12	0.06	11824.00	193323.00	171700	20240219	-28.89	103200	20231027	18.31	171700	-28.89	20240219	115400	5.81	20240118	171700	-28.89	20240219	106900	14.22	20231106	0.15	N	028260	100	183 억	47351490	N	N	1057	N	N
144	20241105	100338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121700	400	2	0.33	7751051200	64057	26.96	119500	122200	119500	157600	85000	121300	121001.75	26.63	0	8400	123300	122300	120300	119300	117300	122800	119800	184	36300	100	89760	100	1	177784107	216363	10.29	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.12	103200	20231027	17.93	171700	-29.12	20240219	115400	5.46	20240118	171700	-29.12	20240219	106900	13.84	20231106	0.15	N	028260	100	183 억	47351490	N	N	1057	N	N
145	20241105	090335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120300	-1000	5	-0.82	1208182800	10089	4.25	119500	120800	119500	157600	85000	121300	119730.39	26.63	0	-606	123300	122300	120300	119300	117300	122800	119800	184	36300	100	89760	100	1	177784107	213874	10.17	0.62	12	0.01	11824.00	193323.00	171700	20240219	-29.94	103200	20231027	16.57	171700	-29.94	20240219	115400	4.25	20240118	171700	-29.94	20240219	106900	12.54	20231106	0.15	N	028260	100	183 억	47351490	N	N	1057	N	N
146	20241104	160334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121300	1900	2	1.59	28443131300	236920	37.08	119500	121300	118300	155200	83600	119400	120049.80	26.73	0	8818	121866	120632	119166	117932	116466	121250	118550	184	35800	100	88350	100	1	177784107	215652	10.26	0.63	12	0.13	11824.00	193323.00	171700	20240219	-29.35	103200	20231027	17.54	171700	-29.35	20240219	115400	5.11	20240118	171700	-29.35	20240219	106900	13.47	20231106	0.10	N	028260	100	183 억	47526596	N	N	1057	N	N
147	20241104	150342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120300	900	2	0.75	23063864700	192467	30.12	119500	120600	118300	155200	83600	119400	119832.84	26.73	0	-7099	121866	120632	119166	117932	116466	121250	118550	184	35800	100	88350	100	1	177784107	213874	10.17	0.62	12	0.11	11824.00	193323.00	171700	20240219	-29.94	103200	20231027	16.57	171700	-29.94	20240219	115400	4.25	20240118	171700	-29.94	20240219	106900	12.54	20231106	0.10	N	028260	100	183 억	47526596	N	N	2117	N	N
148	20241104	140334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120400	1000	2	0.84	19076847100	159311	24.93	119500	120600	118300	155200	83600	119400	119745.96	26.73	0	-7418	121866	120632	119166	117932	116466	121250	118550	184	35800	100	88350	100	1	177784107	214052	10.18	0.62	12	0.09	11824.00	193323.00	171700	20240219	-29.88	103200	20231027	16.67	171700	-29.88	20240219	115400	4.33	20240118	171700	-29.88	20240219	106900	12.63	20231106	0.10	N	028260	100	183 억	47526596	N	N	2117	N	N
149	20241104	130301	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120200	800	2	0.67	15699116500	131206	20.53	119500	120400	118300	155200	83600	119400	119652.44	26.73	0	-12589	121866	120632	119166	117932	116466	121250	118550	184	35800	100	88350	100	1	177784107	213696	10.17	0.62	12	0.07	11824.00	193323.00	171700	20240219	-29.99	103200	20231027	16.47	171700	-29.99	20240219	115400	4.16	20240118	171700	-29.99	20240219	106900	12.44	20231106	0.10	N	028260	100	183 억	47526596	N	N	2117	N	N
150	20241104	120329	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120100	700	2	0.59	13743953400	114927	17.99	119500	120400	118300	155200	83600	119400	119588.56	26.73	0	-12445	121866	120632	119166	117932	116466	121250	118550	184	35800	100	88350	100	1	177784107	213519	10.16	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.05	103200	20231027	16.38	171700	-30.05	20240219	115400	4.07	20240118	171700	-30.05	20240219	106900	12.35	20231106	0.10	N	028260	100	183 억	47526596	N	N	2117	N	N
151	20241104	110328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119900	500	2	0.42	10612626200	88845	13.90	119500	120400	118300	155200	83600	119400	119451.03	26.73	0	-14509	121866	120632	119166	117932	116466	121250	118550	184	35800	100	88350	100	1	177784107	213163	10.14	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.17	103200	20231027	16.18	171700	-30.17	20240219	115400	3.90	20240118	171700	-30.17	20240219	106900	12.16	20231106	0.10	N	028260	100	183 억	47526596	N	N	2117	N	N
152	20241104	100326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119600	200	2	0.17	6191370900	51979	8.13	119500	120300	118300	155200	83600	119400	119112.90	26.73	0	-12189	121866	120632	119166	117932	116466	121250	118550	184	35800	100	88350	100	1	177784107	212630	10.12	0.62	12	0.03	11824.00	193323.00	171700	20240219	-30.34	103200	20231027	15.89	171700	-30.34	20240219	115400	3.64	20240118	171700	-30.34	20240219	106900	11.88	20231106	0.10	N	028260	100	183 억	47526596	N	N	2117	N	N
153	20241104	090328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119900	500	2	0.42	899375800	7507	1.17	119500	120300	119500	155200	83600	119400	119805.23	26.73	0	526	121866	120632	119166	117932	116466	121250	118550	184	35800	100	88350	100	1	177784107	213163	10.14	0.62	12	0.00	11824.00	193323.00	171700	20240219	-30.17	103200	20231027	16.18	171700	-30.17	20240219	115400	3.90	20240118	171700	-30.17	20240219	106900	12.16	20231106	0.10	N	028260	100	183 억	47526596	N	N	2117	N	N
154	20241101	160319	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119400	2400	2	2.05	76053309100	636953	47.79	117800	120400	117700	152100	81900	117000	119401.88	26.68	0	203092	133266	125132	121066	112932	108866	123100	110900	184	35100	100	86580	100	1	177784107	212274	10.10	0.62	12	0.36	11824.00	193323.00	171700	20240219	-30.46	103200	20231027	15.70	171700	-30.46	20240219	115400	3.47	20240118	171700	-30.46	20240219	105100	13.61	20231101	0.08	N	028260	100	183 억	47438907	N	N	2117	N	N
155	20241101	150328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119800	2800	2	2.39	67604899500	566276	42.49	117800	120400	117700	152100	81900	117000	119385.20	26.68	0	167503	133266	125132	121066	112932	108866	123100	110900	184	35100	100	86580	100	1	177784107	212985	10.13	0.62	12	0.32	11824.00	193323.00	171700	20240219	-30.23	103200	20231027	16.09	171700	-30.23	20240219	115400	3.81	20240118	171700	-30.23	20240219	105100	13.99	20231101	0.08	N	028260	100	183 억	47438907	N	N	281	N	N
156	20241101	140322	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120200	3200	2	2.74	59663521200	499963	37.51	117800	120400	117700	152100	81900	117000	119336.02	26.68	0	149065	133266	125132	121066	112932	108866	123100	110900	184	35100	100	86580	100	1	177784107	213696	10.17	0.62	12	0.28	11824.00	193323.00	171700	20240219	-29.99	103200	20231027	16.47	171700	-29.99	20240219	115400	4.16	20240118	171700	-29.99	20240219	105100	14.37	20231101	0.08	N	028260	100	183 억	47438907	N	N	281	N	N
157	20241101	130351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119800	2800	2	2.39	51658528700	433220	32.50	117800	120400	117700	152100	81900	117000	119243.34	26.68	0	121233	133266	125132	121066	112932	108866	123100	110900	184	35100	100	86580	100	1	177784107	212985	10.13	0.62	12	0.24	11824.00	193323.00	171700	20240219	-30.23	103200	20231027	16.09	171700	-30.23	20240219	115400	3.81	20240118	171700	-30.23	20240219	105100	13.99	20231101	0.08	N	028260	100	183 억	47438907	N	N	281	N	N
158	20241101	120351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119500	2500	2	2.14	45175431800	379023	28.44	117800	120400	117700	152100	81900	117000	119189.34	26.68	0	104294	133266	125132	121066	112932	108866	123100	110900	184	35100	100	86580	100	1	177784107	212452	10.11	0.62	12	0.21	11824.00	193323.00	171700	20240219	-30.40	103200	20231027	15.79	171700	-30.40	20240219	115400	3.55	20240118	171700	-30.40	20240219	105100	13.70	20231101	0.08	N	028260	100	183 억	47438907	N	N	281	N	N
159	20241101	110349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119800	2800	2	2.39	39158557500	328672	24.66	117800	120400	117700	152100	81900	117000	119141.95	26.68	0	99766	133266	125132	121066	112932	108866	123100	110900	184	35100	100	86580	100	1	177784107	212985	10.13	0.62	12	0.18	11824.00	193323.00	171700	20240219	-30.23	103200	20231027	16.09	171700	-30.23	20240219	115400	3.81	20240118	171700	-30.23	20240219	105100	13.99	20231101	0.08	N	028260	100	183 억	47438907	N	N	281	N	N
160	20241101	100350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119800	2800	2	2.39	28350956400	238421	17.89	117800	120400	117700	152100	81900	117000	118911.57	26.68	0	74223	133266	125132	121066	112932	108866	123100	110900	184	35100	100	86580	100	1	177784107	212985	10.13	0.62	12	0.13	11824.00	193323.00	171700	20240219	-30.23	103200	20231027	16.09	171700	-30.23	20240219	115400	3.81	20240118	171700	-30.23	20240219	105100	13.99	20231101	0.08	N	028260	100	183 억	47438907	N	N	281	N	N
161	20241101	090349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118400	1400	2	1.20	6239598700	52855	3.97	117800	118900	117700	152100	81900	117000	118051.86	26.68	0	16159	133266	125132	121066	112932	108866	123100	110900	184	35100	100	86580	100	1	177784107	210496	10.01	0.61	12	0.03	11824.00	193323.00	171700	20240219	-31.04	103200	20231027	14.73	171700	-31.04	20240219	115400	2.60	20240118	171700	-31.04	20240219	105100	12.65	20231101	0.08	N	028260	100	183 억	47438907	N	N	281	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History