KissMeData/026960/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-80	5	-0.46	276750280	16087	37.06	17290	17330	17160	22450	12110	17290	17203.35	3.93	0	-6476	17470	17380	17210	17120	16950	17425	17165	499	5160	500	13140	10	1	99700000	17158	10.22	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.32	16070	20231006	7.09	18290	-5.90	20240102	17040	1.00	20240118	21600	-20.32	20230523	16070	7.09	20231006	0.35	N	026960	500	498 억		3919063	N	N	123	N	00	N
3	20240123	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-100	5	-0.58	219683180	12774	29.43	17290	17330	17160	22450	12110	17290	17197.68	3.93	0	-5372	17470	17380	17210	17120	16950	17425	17165	499	5160	500	13140	10	1	99700000	17138	10.21	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.42	16070	20231006	6.97	18290	-6.01	20240102	17040	0.88	20240118	21600	-20.42	20230523	16070	6.97	20231006	0.35	N	026960	500	498 억		3919063	N	N	123	N	00	N
4	20240123	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-60	5	-0.35	133610320	7765	17.89	17290	17330	17170	22450	12110	17290	17206.74	3.93	0	-3138	17470	17380	17210	17120	16950	17425	17165	499	5160	500	13140	10	1	99700000	17178	10.23	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.23	16070	20231006	7.22	18290	-5.80	20240102	17040	1.12	20240118	21600	-20.23	20230523	16070	7.22	20231006	0.35	N	026960	500	498 억		3919063	N	N	123	N	00	N
5	20240123	090358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	30	2	0.17	14639050	847	1.95	17290	17330	17200	22450	12110	17290	17283.41	3.93	0	-168	17470	17380	17210	17120	16950	17425	17165	499	5160	500	13140	10	1	99700000	17268	10.29	1.12	12	0.00	1684.00	15507.00	21600	20230523	-19.81	16070	20231006	7.78	18290	-5.30	20240102	17040	1.64	20240118	21600	-19.81	20230523	16070	7.78	20231006	0.35	N	026960	500	498 억		3919063	N	N	123	N	00	N
6	20240119	160356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17040	-10	5	-0.06	715410550	41769	106.07	17050	17280	17040	22150	11940	17050	17127.79	3.92	0	-5670	17403	17226	17133	16956	16863	17315	17045	499	5100	500	12950	10	1	99700000	16989	10.12	1.10	12	0.04	1684.00	15507.00	21600	20230523	-21.11	16070	20231006	6.04	18290	-6.83	20240102	17040	0.00	20240119	21600	-21.11	20230523	16070	6.04	20231006	0.35	N	026960	500	498 억		3910457	N	N	110	N	00	N
7	20240119	150357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17080	30	2	0.18	539494230	31459	79.89	17050	17280	17050	22150	11940	17050	17149.12	3.92	0	-1308	17403	17226	17133	16956	16863	17315	17045	499	5100	500	12950	10	1	99700000	17029	10.14	1.10	12	0.03	1684.00	15507.00	21600	20230523	-20.93	16070	20231006	6.29	18290	-6.62	20240102	17040	0.23	20240118	21600	-20.93	20230523	16070	6.29	20231006	0.35	N	026960	500	498 억		3910457	N	N	19	N	00	N
8	20240119	140355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	80	2	0.47	444858800	25925	65.83	17050	17280	17050	22150	11940	17050	17159.45	3.92	0	-566	17403	17226	17133	16956	16863	17315	17045	499	5100	500	12950	10	1	99700000	17079	10.17	1.10	12	0.03	1684.00	15507.00	21600	20230523	-20.69	16070	20231006	6.60	18290	-6.34	20240102	17040	0.53	20240118	21600	-20.69	20230523	16070	6.60	20231006	0.35	N	026960	500	498 억		3910457	N	N	19	N	00	N
9	20240119	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17150	100	2	0.59	398780940	23238	59.01	17050	17280	17050	22150	11940	17050	17160.73	3.92	0	-864	17403	17226	17133	16956	16863	17315	17045	499	5100	500	12950	10	1	99700000	17099	10.18	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.60	16070	20231006	6.72	18290	-6.23	20240102	17040	0.65	20240118	21600	-20.60	20230523	16070	6.72	20231006	0.35	N	026960	500	498 억		3910457	N	N	19	N	00	N
10	20240119	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17140	90	2	0.53	348665480	20317	51.59	17050	17280	17050	22150	11940	17050	17161.27	3.92	0	-352	17403	17226	17133	16956	16863	17315	17045	499	5100	500	12950	10	1	99700000	17089	10.18	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.65	16070	20231006	6.66	18290	-6.29	20240102	17040	0.59	20240118	21600	-20.65	20230523	16070	6.66	20231006	0.35	N	026960	500	498 억		3910457	N	N	19	N	00	N
11	20240119	110357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17160	110	2	0.65	304658120	17751	45.08	17050	17280	17050	22150	11940	17050	17162.87	3.92	0	560	17403	17226	17133	16956	16863	17315	17045	499	5100	500	12950	10	1	99700000	17109	10.19	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.56	16070	20231006	6.78	18290	-6.18	20240102	17040	0.70	20240118	21600	-20.56	20230523	16070	6.78	20231006	0.35	N	026960	500	498 억		3910457	N	N	19	N	00	N
12	20240119	100401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	170	2	1.00	216744950	12638	32.09	17050	17240	17050	22150	11940	17050	17150.26	3.92	0	-291	17403	17226	17133	16956	16863	17315	17045	499	5100	500	12950	10	1	99700000	17168	10.23	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.28	16070	20231006	7.16	18290	-5.85	20240102	17040	1.06	20240118	21600	-20.28	20230523	16070	7.16	20231006	0.35	N	026960	500	498 억		3910457	N	N	19	N	00	N
13	20240119	090356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	20	2	0.12	16439510	964	2.45	17050	17070	17050	22150	11940	17050	17053.43	3.92	0	-166	17403	17226	17133	16956	16863	17315	17045	499	5100	500	12950	10	1	99700000	17019	10.14	1.10	12	0.00	1684.00	15507.00	21600	20230523	-20.97	16070	20231006	6.22	18290	-6.67	20240102	17040	0.18	20240118	21600	-20.97	20230523	16070	6.22	20231006	0.35	N	026960	500	498 억		3910457	N	N	19	N	00	N
14	20240118	160356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17050	-80	5	-0.47	671440750	39280	65.99	17040	17310	17040	22250	12000	17130	17093.89	3.93	0	-13020	17550	17340	17220	17010	16890	17280	16950	499	5120	500	13010	10	1	99700000	16999	10.12	1.10	12	0.04	1684.00	15507.00	21600	20230523	-21.06	16070	20231006	6.10	18290	-6.78	20240102	17040	0.06	20240118	21600	-21.06	20230523	16070	6.10	20231006	0.35	N	026960	500	498 억		3914327	N	N	19	N	00	N
15	20240118	150356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	-60	5	-0.35	493532510	28846	48.46	17040	17310	17040	22250	12000	17130	17109.22	3.93	0	-10404	17550	17340	17220	17010	16890	17280	16950	499	5120	500	13010	10	1	99700000	17019	10.14	1.10	12	0.03	1684.00	15507.00	21600	20230523	-20.97	16070	20231006	6.22	18290	-6.67	20240102	17040	0.18	20240118	21600	-20.97	20230523	16070	6.22	20231006	0.35	N	026960	500	498 억		3914327	N	N	16	N	00	N
16	20240118	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-20	5	-0.12	359655090	21009	35.30	17040	17310	17040	22250	12000	17130	17119.10	3.93	0	-9341	17550	17340	17220	17010	16890	17280	16950	499	5120	500	13010	10	1	99700000	17059	10.16	1.10	12	0.02	1684.00	15507.00	21600	20230523	-20.79	16070	20231006	6.47	18290	-6.45	20240102	17040	0.41	20240118	21600	-20.79	20230523	16070	6.47	20231006	0.35	N	026960	500	498 억		3914327	N	N	16	N	00	N
17	20240118	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17120	-10	5	-0.06	317937080	18571	31.20	17040	17310	17040	22250	12000	17130	17120.08	3.93	0	-8323	17550	17340	17220	17010	16890	17280	16950	499	5120	500	13010	10	1	99700000	17069	10.17	1.10	12	0.02	1684.00	15507.00	21600	20230523	-20.74	16070	20231006	6.53	18290	-6.40	20240102	17040	0.47	20240118	21600	-20.74	20230523	16070	6.53	20231006	0.35	N	026960	500	498 억		3914327	N	N	16	N	00	N
18	20240118	120357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	0	3	0.00	277103810	16186	27.19	17040	17310	17040	22250	12000	17130	17119.97	3.93	0	-7387	17550	17340	17220	17010	16890	17280	16950	499	5120	500	13010	10	1	99700000	17079	10.17	1.10	12	0.02	1684.00	15507.00	21600	20230523	-20.69	16070	20231006	6.60	18290	-6.34	20240102	17040	0.53	20240118	21600	-20.69	20230523	16070	6.60	20231006	0.35	N	026960	500	498 억		3914327	N	N	16	N	00	N
19	20240118	110357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17140	10	2	0.06	228110620	13327	22.39	17040	17310	17040	22250	12000	17130	17116.43	3.93	0	-5389	17550	17340	17220	17010	16890	17280	16950	499	5120	500	13010	10	1	99700000	17089	10.18	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.65	16070	20231006	6.66	18290	-6.29	20240102	17040	0.59	20240118	21600	-20.65	20230523	16070	6.66	20231006	0.35	N	026960	500	498 억		3914327	N	N	16	N	00	N
20	20240118	100356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17100	-30	5	-0.18	169186610	9884	16.61	17040	17310	17040	22250	12000	17130	17117.22	3.93	0	-3439	17550	17340	17220	17010	16890	17280	16950	499	5120	500	13010	10	1	99700000	17049	10.15	1.10	12	0.01	1684.00	15507.00	21600	20230523	-20.83	16070	20231006	6.41	18290	-6.51	20240102	17040	0.35	20240118	21600	-20.83	20230523	16070	6.41	20231006	0.35	N	026960	500	498 억		3914327	N	N	16	N	00	N
21	20240118	090355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	70	2	0.41	18090660	1055	1.77	17040	17310	17040	22250	12000	17130	17147.55	3.93	0	-84	17550	17340	17220	17010	16890	17280	16950	499	5120	500	13010	10	1	99700000	17148	10.21	1.11	12	0.00	1684.00	15507.00	21600	20230523	-20.37	16070	20231006	7.03	18290	-5.96	20240102	17040	0.94	20240118	21600	-20.37	20230523	16070	7.03	20231006	0.35	N	026960	500	498 억		3914327	N	N	16	N	00	N
22	20240117	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-180	5	-1.04	1019811390	59478	178.53	17430	17430	17100	22500	12120	17310	17146.03	3.94	0	-20163	17523	17416	17293	17186	17063	17470	17240	499	5190	500	13150	10	1	99700000	17079	10.17	1.10	12	0.06	1684.00	15507.00	21600	20230523	-20.69	16070	20231006	6.60	18290	-6.34	20240102	17090	0.23	20240105	21600	-20.69	20230523	16070	6.60	20231006	0.35	N	026960	500	498 억		3927285	N	N	16	N	00	N
23	20240117	150357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-200	5	-1.16	949418680	55367	166.19	17430	17430	17100	22500	12120	17310	17147.74	3.94	0	-20899	17523	17416	17293	17186	17063	17470	17240	499	5190	500	13150	10	1	99700000	17059	10.16	1.10	12	0.06	1684.00	15507.00	21600	20230523	-20.79	16070	20231006	6.47	18290	-6.45	20240102	17090	0.12	20240105	21600	-20.79	20230523	16070	6.47	20231006	0.35	N	026960	500	498 억		3927285	N	N	59	N	00	N
24	20240117	140355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-180	5	-1.04	719855170	41955	125.93	17430	17430	17110	22500	12120	17310	17157.79	3.94	0	-17090	17523	17416	17293	17186	17063	17470	17240	499	5190	500	13150	10	1	99700000	17079	10.17	1.10	12	0.04	1684.00	15507.00	21600	20230523	-20.69	16070	20231006	6.60	18290	-6.34	20240102	17090	0.23	20240105	21600	-20.69	20230523	16070	6.60	20231006	0.35	N	026960	500	498 억		3927285	N	N	59	N	00	N
25	20240117	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-180	5	-1.04	627591820	36567	109.76	17430	17430	17110	22500	12120	17310	17162.79	3.94	0	-15554	17523	17416	17293	17186	17063	17470	17240	499	5190	500	13150	10	1	99700000	17079	10.17	1.10	12	0.04	1684.00	15507.00	21600	20230523	-20.69	16070	20231006	6.60	18290	-6.34	20240102	17090	0.23	20240105	21600	-20.69	20230523	16070	6.60	20231006	0.35	N	026960	500	498 억		3927285	N	N	59	N	00	N
26	20240117	120357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-180	5	-1.04	588308940	34274	102.88	17430	17430	17110	22500	12120	17310	17164.88	3.94	0	-14745	17523	17416	17293	17186	17063	17470	17240	499	5190	500	13150	10	1	99700000	17079	10.17	1.10	12	0.03	1684.00	15507.00	21600	20230523	-20.69	16070	20231006	6.60	18290	-6.34	20240102	17090	0.23	20240105	21600	-20.69	20230523	16070	6.60	20231006	0.35	N	026960	500	498 억		3927285	N	N	59	N	00	N
27	20240117	110356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17160	-150	5	-0.87	334980590	19494	58.51	17430	17430	17140	22500	12120	17310	17183.78	3.94	0	-8274	17523	17416	17293	17186	17063	17470	17240	499	5190	500	13150	10	1	99700000	17109	10.19	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.56	16070	20231006	6.78	18290	-6.18	20240102	17090	0.41	20240105	21600	-20.56	20230523	16070	6.78	20231006	0.35	N	026960	500	498 억		3927285	N	N	59	N	00	N
28	20240117	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-140	5	-0.81	220171270	12804	38.43	17430	17430	17140	22500	12120	17310	17195.51	3.94	0	-5343	17523	17416	17293	17186	17063	17470	17240	499	5190	500	13150	10	1	99700000	17118	10.20	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.51	16070	20231006	6.85	18290	-6.12	20240102	17090	0.47	20240105	21600	-20.51	20230523	16070	6.85	20231006	0.35	N	026960	500	498 억		3927285	N	N	59	N	00	N
29	20240117	090355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-40	5	-0.23	24808350	1429	4.29	17430	17430	17250	22500	12120	17310	17360.64	3.94	0	-734	17523	17416	17293	17186	17063	17470	17240	499	5190	500	13150	10	1	99700000	17218	10.26	1.11	12	0.00	1684.00	15507.00	21600	20230523	-20.05	16070	20231006	7.47	18290	-5.58	20240102	17090	1.05	20240105	21600	-20.05	20230523	16070	7.47	20231006	0.35	N	026960	500	498 억		3927285	N	N	59	N	00	N
30	20240116	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-110	5	-0.63	573302580	33205	69.61	17250	17400	17170	22600	12200	17420	17265.48	3.94	0	-15348	17640	17530	17350	17240	17060	17585	17295	499	5180	500	13230	10	1	99700000	17258	10.28	1.12	12	0.03	1684.00	15507.00	21600	20230523	-19.86	16070	20231006	7.72	18290	-5.36	20240102	17090	1.29	20240105	21600	-19.86	20230523	16070	7.72	20231006	0.35	N	026960	500	498 억		3929769	N	N	59	N	00	N
31	20240116	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	-200	5	-1.15	477342170	27650	57.97	17250	17400	17170	22600	12200	17420	17263.73	3.94	0	-12434	17640	17530	17350	17240	17060	17585	17295	499	5180	500	13230	10	1	99700000	17168	10.23	1.11	12	0.03	1684.00	15507.00	21600	20230523	-20.28	16070	20231006	7.16	18290	-5.85	20240102	17090	0.76	20240105	21600	-20.28	20230523	16070	7.16	20231006	0.35	N	026960	500	498 억		3929769	N	N	55	N	00	N
32	20240116	140355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-170	5	-0.98	371353790	21503	45.08	17250	17400	17170	22600	12200	17420	17269.86	3.94	0	-9275	17640	17530	17350	17240	17060	17585	17295	499	5180	500	13230	10	1	99700000	17198	10.24	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.14	16070	20231006	7.34	18290	-5.69	20240102	17090	0.94	20240105	21600	-20.14	20230523	16070	7.34	20231006	0.35	N	026960	500	498 억		3929769	N	N	55	N	00	N
33	20240116	130355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-150	5	-0.86	331205000	19177	40.20	17250	17400	17170	22600	12200	17420	17270.95	3.94	0	-8020	17640	17530	17350	17240	17060	17585	17295	499	5180	500	13230	10	1	99700000	17218	10.26	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.05	16070	20231006	7.47	18290	-5.58	20240102	17090	1.05	20240105	21600	-20.05	20230523	16070	7.47	20231006	0.35	N	026960	500	498 억		3929769	N	N	55	N	00	N
34	20240116	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-20	5	-0.11	294000030	17025	35.69	17250	17400	17170	22600	12200	17420	17268.72	3.94	0	-7428	17640	17530	17350	17240	17060	17585	17295	499	5180	500	13230	10	1	99700000	17348	10.33	1.12	12	0.02	1684.00	15507.00	21600	20230523	-19.44	16070	20231006	8.28	18290	-4.87	20240102	17090	1.81	20240105	21600	-19.44	20230523	16070	8.28	20231006	0.35	N	026960	500	498 억		3929769	N	N	55	N	00	N
35	20240116	110353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-160	5	-0.92	249153450	14433	30.26	17250	17360	17170	22600	12200	17420	17262.76	3.94	0	-7377	17640	17530	17350	17240	17060	17585	17295	499	5180	500	13230	10	1	99700000	17208	10.25	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.09	16070	20231006	7.41	18290	-5.63	20240102	17090	0.99	20240105	21600	-20.09	20230523	16070	7.41	20231006	0.35	N	026960	500	498 억		3929769	N	N	55	N	00	N
36	20240116	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-230	5	-1.32	207453550	12010	25.18	17250	17360	17170	22600	12200	17420	17273.40	3.94	0	-6635	17640	17530	17350	17240	17060	17585	17295	499	5180	500	13230	10	1	99700000	17138	10.21	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.42	16070	20231006	6.97	18290	-6.01	20240102	17090	0.59	20240105	21600	-20.42	20230523	16070	6.97	20231006	0.35	N	026960	500	498 억		3929769	N	N	55	N	00	N
37	20240116	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-110	5	-0.63	28319790	1640	3.44	17250	17340	17250	22600	12200	17420	17268.16	3.94	0	-822	17640	17530	17350	17240	17060	17585	17295	499	5180	500	13230	10	1	99700000	17258	10.28	1.12	12	0.00	1684.00	15507.00	21600	20230523	-19.86	16070	20231006	7.72	18290	-5.36	20240102	17090	1.29	20240105	21600	-19.86	20230523	16070	7.72	20231006	0.35	N	026960	500	498 억		3929769	N	N	55	N	00	N
38	20240115	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	170	2	0.99	827721510	47667	169.73	17250	17460	17170	22400	12080	17250	17364.66	3.92	0	13527	17403	17326	17223	17146	17043	17365	17185	499	5150	500	13110	10	1	99700000	17368	10.34	1.12	12	0.05	1684.00	15507.00	21600	20230523	-19.35	16070	20231006	8.40	18290	-4.76	20240102	17090	1.93	20240105	21600	-19.35	20230523	16070	8.40	20231006	0.36	N	026960	500	498 억		3911713	N	N	55	N	00	N
39	20240115	150354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	170	2	0.99	761802770	43883	156.26	17250	17460	17170	22400	12080	17250	17359.86	3.92	0	13405	17403	17326	17223	17146	17043	17365	17185	499	5150	500	13110	10	1	99700000	17368	10.34	1.12	12	0.04	1684.00	15507.00	21600	20230523	-19.35	16070	20231006	8.40	18290	-4.76	20240102	17090	1.93	20240105	21600	-19.35	20230523	16070	8.40	20231006	0.36	N	026960	500	498 억		3911713	N	N	136	N	00	N
40	20240115	140355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	160	2	0.93	710561010	40936	145.76	17250	17460	17170	22400	12080	17250	17357.85	3.92	0	13233	17403	17326	17223	17146	17043	17365	17185	499	5150	500	13110	10	1	99700000	17358	10.34	1.12	12	0.04	1684.00	15507.00	21600	20230523	-19.40	16070	20231006	8.34	18290	-4.81	20240102	17090	1.87	20240105	21600	-19.40	20230523	16070	8.34	20231006	0.36	N	026960	500	498 억		3911713	N	N	136	N	00	N
41	20240115	130353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	170	2	0.99	555896260	32057	114.15	17250	17460	17170	22400	12080	17250	17340.87	3.92	0	12236	17403	17326	17223	17146	17043	17365	17185	499	5150	500	13110	10	1	99700000	17368	10.34	1.12	12	0.03	1684.00	15507.00	21600	20230523	-19.35	16070	20231006	8.40	18290	-4.76	20240102	17090	1.93	20240105	21600	-19.35	20230523	16070	8.40	20231006	0.36	N	026960	500	498 억		3911713	N	N	136	N	00	N
42	20240115	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	170	2	0.99	472996670	27296	97.19	17250	17460	17170	22400	12080	17250	17328.42	3.92	0	12166	17403	17326	17223	17146	17043	17365	17185	499	5150	500	13110	10	1	99700000	17368	10.34	1.12	12	0.03	1684.00	15507.00	21600	20230523	-19.35	16070	20231006	8.40	18290	-4.76	20240102	17090	1.93	20240105	21600	-19.35	20230523	16070	8.40	20231006	0.36	N	026960	500	498 억		3911713	N	N	136	N	00	N
43	20240115	110352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	180	2	1.04	394158140	22772	81.09	17250	17460	17170	22400	12080	17250	17308.89	3.92	0	10800	17403	17326	17223	17146	17043	17365	17185	499	5150	500	13110	10	1	99700000	17378	10.35	1.12	12	0.02	1684.00	15507.00	21600	20230523	-19.31	16070	20231006	8.46	18290	-4.70	20240102	17090	1.99	20240105	21600	-19.31	20230523	16070	8.46	20231006	0.36	N	026960	500	498 억		3911713	N	N	136	N	00	N
44	20240115	100352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	40	2	0.23	145123390	8413	29.96	17250	17300	17170	22400	12080	17250	17249.90	3.92	0	569	17403	17326	17223	17146	17043	17365	17185	499	5150	500	13110	10	1	99700000	17238	10.27	1.11	12	0.01	1684.00	15507.00	21600	20230523	-19.95	16070	20231006	7.59	18290	-5.47	20240102	17090	1.17	20240105	21600	-19.95	20230523	16070	7.59	20231006	0.36	N	026960	500	498 억		3911713	N	N	136	N	00	N
45	20240115	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	-50	5	-0.29	22308500	1294	4.61	17250	17250	17190	22400	12080	17250	17239.95	3.92	0	-720	17403	17326	17223	17146	17043	17365	17185	499	5150	500	13110	10	1	99700000	17148	10.21	1.11	12	0.00	1684.00	15507.00	21600	20230523	-20.37	16070	20231006	7.03	18290	-5.96	20240102	17090	0.64	20240105	21600	-20.37	20230523	16070	7.03	20231006	0.36	N	026960	500	498 억		3911713	N	N	136	N	00	N
46	20240112	160351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	60	2	0.35	482491600	28072	63.58	17120	17300	17120	22300	12040	17190	17187.65	3.92	0	-7512	17403	17296	17243	17136	17083	17270	17110	499	5110	500	13060	10	1	99700000	17198	10.24	1.11	12	0.03	1684.00	15507.00	21600	20230523	-20.14	16070	20231006	7.34	18290	-5.69	20240102	17090	0.94	20240105	21600	-20.14	20230523	16070	7.34	20231006	0.35	N	026960	500	498 억		3909952	N	N	136	N	00	N
47	20240112	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	50	2	0.29	421610660	24543	55.59	17120	17300	17120	22300	12040	17190	17178.45	3.92	0	-5900	17403	17296	17243	17136	17083	17270	17110	499	5110	500	13060	10	1	99700000	17188	10.24	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.19	16070	20231006	7.28	18290	-5.74	20240102	17090	0.88	20240105	21600	-20.19	20230523	16070	7.28	20231006	0.35	N	026960	500	498 억		3909952	N	N	265	N	00	N
48	20240112	140352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17180	-10	5	-0.06	358264030	20858	47.24	17120	17300	17120	22300	12040	17190	17176.34	3.92	0	-4335	17403	17296	17243	17136	17083	17270	17110	499	5110	500	13060	10	1	99700000	17128	10.20	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.46	16070	20231006	6.91	18290	-6.07	20240102	17090	0.53	20240105	21600	-20.46	20230523	16070	6.91	20231006	0.35	N	026960	500	498 억		3909952	N	N	265	N	00	N
49	20240112	130351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	0	3	0.00	293522410	17090	38.71	17120	17300	17120	22300	12040	17190	17175.10	3.92	0	-2391	17403	17296	17243	17136	17083	17270	17110	499	5110	500	13060	10	1	99700000	17138	10.21	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.42	16070	20231006	6.97	18290	-6.01	20240102	17090	0.59	20240105	21600	-20.42	20230523	16070	6.97	20231006	0.35	N	026960	500	498 억		3909952	N	N	265	N	00	N
50	20240112	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	10	2	0.06	247928430	14439	32.70	17120	17300	17120	22300	12040	17190	17170.75	3.92	0	-2009	17403	17296	17243	17136	17083	17270	17110	499	5110	500	13060	10	1	99700000	17148	10.21	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.37	16070	20231006	7.03	18290	-5.96	20240102	17090	0.64	20240105	21600	-20.37	20230523	16070	7.03	20231006	0.35	N	026960	500	498 억		3909952	N	N	265	N	00	N
51	20240112	110351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	40	2	0.23	230136110	13405	30.36	17120	17300	17120	22300	12040	17190	17167.93	3.92	0	-1630	17403	17296	17243	17136	17083	17270	17110	499	5110	500	13060	10	1	99700000	17178	10.23	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.23	16070	20231006	7.22	18290	-5.80	20240102	17090	0.82	20240105	21600	-20.23	20230523	16070	7.22	20231006	0.35	N	026960	500	498 억		3909952	N	N	265	N	00	N
52	20240112	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-20	5	-0.12	137634100	8019	18.16	17120	17300	17120	22300	12040	17190	17163.50	3.92	0	-877	17403	17296	17243	17136	17083	17270	17110	499	5110	500	13060	10	1	99700000	17118	10.20	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.51	16070	20231006	6.85	18290	-6.12	20240102	17090	0.47	20240105	21600	-20.51	20230523	16070	6.85	20231006	0.35	N	026960	500	498 억		3909952	N	N	265	N	00	N
53	20240112	090351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17180	-10	5	-0.06	44509140	2598	5.88	17120	17300	17120	22300	12040	17190	17132.08	3.92	0	943	17403	17296	17243	17136	17083	17270	17110	499	5110	500	13060	10	1	99700000	17128	10.20	1.11	12	0.00	1684.00	15507.00	21600	20230523	-20.46	16070	20231006	6.91	18290	-6.07	20240102	17090	0.53	20240105	21600	-20.46	20230523	16070	6.91	20231006	0.35	N	026960	500	498 억		3909952	N	N	265	N	00	N
54	20240111	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-20	5	-0.12	756650550	43928	97.11	17320	17350	17190	22350	12050	17210	17227.60	3.91	-1414	-7445	17470	17340	17270	17140	17070	17305	17105	499	5140	500	13070	10	1	99700000	17138	10.21	1.11	12	0.04	1684.00	15507.00	21600	20230523	-20.42	16070	20231006	6.97	18290	-6.01	20240102	17090	0.59	20240105	21600	-20.42	20230523	16070	6.97	20231006	0.35	N	026960	500	498 억		3902532	N	N	265	N	00	N
55	20240111	150352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	40	2	0.23	438294090	25418	56.19	17320	17350	17210	22350	12050	17210	17243.45	3.91	-1414	-2667	17470	17340	17270	17140	17070	17305	17105	499	5140	500	13070	10	1	99700000	17198	10.24	1.11	12	0.03	1684.00	15507.00	21600	20230523	-20.14	16070	20231006	7.34	18290	-5.69	20240102	17090	0.94	20240105	21600	-20.14	20230523	16070	7.34	20231006	0.35	N	026960	500	498 억		3902532	N	N	134	N	00	N
56	20240111	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	20	2	0.12	343333260	19918	44.03	17320	17350	17210	22350	12050	17210	17237.34	3.91	-1414	-3331	17470	17340	17270	17140	17070	17305	17105	499	5140	500	13070	10	1	99700000	17178	10.23	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.23	16070	20231006	7.22	18290	-5.80	20240102	17090	0.82	20240105	21600	-20.23	20230523	16070	7.22	20231006	0.35	N	026960	500	498 억		3902532	N	N	134	N	00	N
57	20240111	130349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	30	2	0.17	302305420	17538	38.77	17320	17350	17210	22350	12050	17210	17237.17	3.91	-1414	-3020	17470	17340	17270	17140	17070	17305	17105	499	5140	500	13070	10	1	99700000	17188	10.24	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.19	16070	20231006	7.28	18290	-5.74	20240102	17090	0.88	20240105	21600	-20.19	20230523	16070	7.28	20231006	0.35	N	026960	500	498 억		3902532	N	N	134	N	00	N
58	20240111	120350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	20	2	0.12	266420930	15456	34.17	17320	17350	17210	22350	12050	17210	17237.38	3.91	-1414	-2612	17470	17340	17270	17140	17070	17305	17105	499	5140	500	13070	10	1	99700000	17178	10.23	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.23	16070	20231006	7.22	18290	-5.80	20240102	17090	0.82	20240105	21600	-20.23	20230523	16070	7.22	20231006	0.35	N	026960	500	498 억		3902532	N	N	134	N	00	N
59	20240111	110352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	20	2	0.12	228672040	13265	29.33	17320	17350	17210	22350	12050	17210	17238.75	3.91	-1414	-2000	17470	17340	17270	17140	17070	17305	17105	499	5140	500	13070	10	1	99700000	17178	10.23	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.23	16070	20231006	7.22	18290	-5.80	20240102	17090	0.82	20240105	21600	-20.23	20230523	16070	7.22	20231006	0.35	N	026960	500	498 억		3902532	N	N	134	N	00	N
60	20240111	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	40	2	0.23	119071260	6905	15.27	17320	17350	17210	22350	12050	17210	17244.21	3.91	-1414	-1487	17470	17340	17270	17140	17070	17305	17105	499	5140	500	13070	10	1	99700000	17198	10.24	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.14	16070	20231006	7.34	18290	-5.69	20240102	17090	0.94	20240105	21600	-20.14	20230523	16070	7.34	20231006	0.35	N	026960	500	498 억		3902532	N	N	134	N	00	N
61	20240111	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	110	2	0.64	12971370	749	1.66	17320	17350	17250	22350	12050	17210	17318.25	3.91	-1414	23	17470	17340	17270	17140	17070	17305	17105	499	5140	500	13070	10	1	99700000	17268	10.29	1.12	12	0.00	1684.00	15507.00	21600	20230523	-19.81	16070	20231006	7.78	18290	-5.30	20240102	17090	1.35	20240105	21600	-19.81	20230523	16070	7.78	20231006	0.35	N	026960	500	498 억		3902532	N	N	134	N	00	N
62	20240110	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-130	5	-0.75	776893860	45095	126.86	17340	17400	17200	22500	12140	17340	17228.03	3.91	0	-4864	17606	17472	17396	17262	17186	17435	17225	499	5160	500	13170	10	1	99700000	17158	10.22	1.11	12	0.05	1684.00	15507.00	21600	20230523	-20.32	16070	20231006	7.09	18290	-5.90	20240102	17090	0.70	20240105	21600	-20.32	20230523	16070	7.09	20231006	0.36	N	026960	500	498 억		3900541	N	N	134	N	00	N
63	20240110	150349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-130	5	-0.75	732365650	42508	119.58	17340	17400	17200	22500	12140	17340	17228.89	3.91	0	-4018	17606	17472	17396	17262	17186	17435	17225	499	5160	500	13170	10	1	99700000	17158	10.22	1.11	12	0.04	1684.00	15507.00	21600	20230523	-20.32	16070	20231006	7.09	18290	-5.90	20240102	17090	0.70	20240105	21600	-20.32	20230523	16070	7.09	20231006	0.36	N	026960	500	498 억		3900541	N	N	15	N	00	N
64	20240110	140350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-110	5	-0.63	667039340	38714	108.91	17340	17400	17200	22500	12140	17340	17229.93	3.91	0	-2100	17606	17472	17396	17262	17186	17435	17225	499	5160	500	13170	10	1	99700000	17178	10.23	1.11	12	0.04	1684.00	15507.00	21600	20230523	-20.23	16070	20231006	7.22	18290	-5.80	20240102	17090	0.82	20240105	21600	-20.23	20230523	16070	7.22	20231006	0.36	N	026960	500	498 억		3900541	N	N	15	N	00	N
65	20240110	130349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-130	5	-0.75	547245950	31752	89.32	17340	17400	17200	22500	12140	17340	17235.01	3.91	0	-171	17606	17472	17396	17262	17186	17435	17225	499	5160	500	13170	10	1	99700000	17158	10.22	1.11	12	0.03	1684.00	15507.00	21600	20230523	-20.32	16070	20231006	7.09	18290	-5.90	20240102	17090	0.70	20240105	21600	-20.32	20230523	16070	7.09	20231006	0.36	N	026960	500	498 억		3900541	N	N	15	N	00	N
66	20240110	120350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-100	5	-0.58	415308360	24087	67.76	17340	17400	17200	22500	12140	17340	17242.01	3.91	0	101	17606	17472	17396	17262	17186	17435	17225	499	5160	500	13170	10	1	99700000	17188	10.24	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.19	16070	20231006	7.28	18290	-5.74	20240102	17090	0.88	20240105	21600	-20.19	20230523	16070	7.28	20231006	0.36	N	026960	500	498 억		3900541	N	N	15	N	00	N
67	20240110	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	-120	5	-0.69	325065790	18847	53.02	17340	17400	17200	22500	12140	17340	17247.61	3.91	0	218	17606	17472	17396	17262	17186	17435	17225	499	5160	500	13170	10	1	99700000	17168	10.23	1.11	12	0.02	1684.00	15507.00	21600	20230523	-20.28	16070	20231006	7.16	18290	-5.85	20240102	17090	0.76	20240105	21600	-20.28	20230523	16070	7.16	20231006	0.36	N	026960	500	498 억		3900541	N	N	15	N	00	N
68	20240110	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-100	5	-0.58	200169160	11598	32.63	17340	17400	17210	22500	12140	17340	17258.94	3.91	0	197	17606	17472	17396	17262	17186	17435	17225	499	5160	500	13170	10	1	99700000	17188	10.24	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.19	16070	20231006	7.28	18290	-5.74	20240102	17090	0.88	20240105	21600	-20.19	20230523	16070	7.28	20231006	0.36	N	026960	500	498 억		3900541	N	N	15	N	00	N
69	20240110	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-40	5	-0.23	14782330	855	2.41	17340	17400	17210	22500	12140	17340	17289.27	3.91	0	80	17606	17472	17396	17262	17186	17435	17225	499	5160	500	13170	10	1	99700000	17248	10.27	1.12	12	0.00	1684.00	15507.00	21600	20230523	-19.91	16070	20231006	7.65	18290	-5.41	20240102	17090	1.23	20240105	21600	-19.91	20230523	16070	7.65	20231006	0.36	N	026960	500	498 억		3900541	N	N	15	N	00	N
70	20240109	160348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	70	2	0.41	616940770	35496	63.16	17520	17530	17320	22450	12090	17270	17380.62	3.91	-910	-246	17730	17500	17380	17150	17030	17440	17090	499	5180	500	13120	10	1	99700000	17288	10.30	1.12	12	0.04	1684.00	15507.00	21600	20230523	-19.72	16070	20231006	7.90	18290	-5.19	20240102	17090	1.46	20240105	21600	-19.72	20230523	16070	7.90	20231006	0.35	N	026960	500	498 억		3893847	N	N	15	N	00	N
71	20240109	150349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	70	2	0.41	531613710	30575	54.40	17520	17530	17330	22450	12090	17270	17387.20	3.91	-910	1147	17730	17500	17380	17150	17030	17440	17090	499	5180	500	13120	10	1	99700000	17288	10.30	1.12	12	0.03	1684.00	15507.00	21600	20230523	-19.72	16070	20231006	7.90	18290	-5.19	20240102	17090	1.46	20240105	21600	-19.72	20230523	16070	7.90	20231006	0.35	N	026960	500	498 억		3893847	N	N	431	N	00	N
72	20240109	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	90	2	0.52	472008920	27140	48.29	17520	17530	17330	22450	12090	17270	17391.63	3.91	-910	2058	17730	17500	17380	17150	17030	17440	17090	499	5180	500	13120	10	1	99700000	17308	10.31	1.12	12	0.03	1684.00	15507.00	21600	20230523	-19.63	16070	20231006	8.03	18290	-5.08	20240102	17090	1.58	20240105	21600	-19.63	20230523	16070	8.03	20231006	0.35	N	026960	500	498 억		3893847	N	N	431	N	00	N
73	20240109	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	80	2	0.46	401673910	23089	41.08	17520	17530	17330	22450	12090	17270	17396.77	3.91	-910	2195	17730	17500	17380	17150	17030	17440	17090	499	5180	500	13120	10	1	99700000	17298	10.30	1.12	12	0.02	1684.00	15507.00	21600	20230523	-19.68	16070	20231006	7.97	18290	-5.14	20240102	17090	1.52	20240105	21600	-19.68	20230523	16070	7.97	20231006	0.35	N	026960	500	498 억		3893847	N	N	431	N	00	N
74	20240109	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	80	2	0.46	338107380	19427	34.57	17520	17530	17330	22450	12090	17270	17403.99	3.91	-910	1901	17730	17500	17380	17150	17030	17440	17090	499	5180	500	13120	10	1	99700000	17298	10.30	1.12	12	0.02	1684.00	15507.00	21600	20230523	-19.68	16070	20231006	7.97	18290	-5.14	20240102	17090	1.52	20240105	21600	-19.68	20230523	16070	7.97	20231006	0.35	N	026960	500	498 억		3893847	N	N	431	N	00	N
75	20240109	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	80	2	0.46	271379620	15582	27.72	17520	17530	17330	22450	12090	17270	17416.23	3.91	-910	2025	17730	17500	17380	17150	17030	17440	17090	499	5180	500	13120	10	1	99700000	17298	10.30	1.12	12	0.02	1684.00	15507.00	21600	20230523	-19.68	16070	20231006	7.97	18290	-5.14	20240102	17090	1.52	20240105	21600	-19.68	20230523	16070	7.97	20231006	0.35	N	026960	500	498 억		3893847	N	N	431	N	00	N
76	20240109	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	170	2	0.98	186998530	10722	19.08	17520	17530	17330	22450	12090	17270	17440.64	3.91	-910	2004	17730	17500	17380	17150	17030	17440	17090	499	5180	500	13120	10	1	99700000	17388	10.36	1.12	12	0.01	1684.00	15507.00	21600	20230523	-19.26	16070	20231006	8.53	18290	-4.65	20240102	17090	2.05	20240105	21600	-19.26	20230523	16070	8.53	20231006	0.35	N	026960	500	498 억		3893847	N	N	431	N	00	N
77	20240109	090348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	210	2	1.22	24414130	1395	2.48	17520	17520	17390	22450	12090	17270	17501.17	3.91	-910	528	17730	17500	17380	17150	17030	17440	17090	499	5180	500	13120	10	1	99700000	17428	10.38	1.13	12	0.00	1684.00	15507.00	21600	20230523	-19.07	16070	20231006	8.77	18290	-4.43	20240102	17090	2.28	20240105	21600	-19.07	20230523	16070	8.77	20231006	0.35	N	026960	500	498 억		3893847	N	N	431	N	00	N
78	20240108	160348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-130	5	-0.75	976634610	56127	94.65	17480	17610	17260	22600	12180	17400	17400.64	3.91	-1538	-12938	17633	17516	17303	17186	16973	17575	17245	499	5200	500	13220	10	1	99700000	17218	10.26	1.11	12	0.06	1684.00	15507.00	21600	20230523	-20.05	16070	20231006	7.47	18290	-5.58	20240102	17090	1.05	20240105	21600	-20.05	20230523	16070	7.47	20231006	0.35	N	026960	500	498 억		3895228	N	N	431	N	00	N
79	20240108	150349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-130	5	-0.75	858580410	49293	83.13	17480	17610	17260	22600	12180	17400	17417.90	3.91	-1538	-10267	17633	17516	17303	17186	16973	17575	17245	499	5200	500	13220	10	1	99700000	17218	10.26	1.11	12	0.05	1684.00	15507.00	21600	20230523	-20.05	16070	20231006	7.47	18290	-5.58	20240102	17090	1.05	20240105	21600	-20.05	20230523	16070	7.47	20231006	0.35	N	026960	500	498 억		3895228	N	N	477	N	00	N
80	20240108	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-120	5	-0.69	809518400	46453	78.34	17480	17610	17260	22600	12180	17400	17426.61	3.91	-1538	-9588	17633	17516	17303	17186	16973	17575	17245	499	5200	500	13220	10	1	99700000	17228	10.26	1.11	12	0.05	1684.00	15507.00	21600	20230523	-20.00	16070	20231006	7.53	18290	-5.52	20240102	17090	1.11	20240105	21600	-20.00	20230523	16070	7.53	20231006	0.35	N	026960	500	498 억		3895228	N	N	477	N	00	N
81	20240108	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-100	5	-0.57	686835010	39353	66.36	17480	17610	17270	22600	12180	17400	17453.18	3.91	-1538	-6737	17633	17516	17303	17186	16973	17575	17245	499	5200	500	13220	10	1	99700000	17248	10.27	1.12	12	0.04	1684.00	15507.00	21600	20230523	-19.91	16070	20231006	7.65	18290	-5.41	20240102	17090	1.23	20240105	21600	-19.91	20230523	16070	7.65	20231006	0.35	N	026960	500	498 억		3895228	N	N	477	N	00	N
82	20240108	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	-50	5	-0.29	563147160	32210	54.32	17480	17610	17330	22600	12180	17400	17483.62	3.91	-1538	-4848	17633	17516	17303	17186	16973	17575	17245	499	5200	500	13220	10	1	99700000	17298	10.30	1.12	12	0.03	1684.00	15507.00	21600	20230523	-19.68	16070	20231006	7.97	18290	-5.14	20240102	17090	1.52	20240105	21600	-19.68	20230523	16070	7.97	20231006	0.35	N	026960	500	498 억		3895228	N	N	477	N	00	N
83	20240108	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	110	2	0.63	397407290	22704	38.29	17480	17610	17400	22600	12180	17400	17503.85	3.91	-1538	1546	17633	17516	17303	17186	16973	17575	17245	499	5200	500	13220	10	1	99700000	17457	10.40	1.13	12	0.02	1684.00	15507.00	21600	20230523	-18.94	16070	20231006	8.96	18290	-4.26	20240102	17090	2.46	20240105	21600	-18.94	20230523	16070	8.96	20231006	0.35	N	026960	500	498 억		3895228	N	N	477	N	00	N
84	20240108	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	100	2	0.57	316658760	18094	30.51	17480	17610	17400	22600	12180	17400	17500.77	3.91	-1538	2947	17633	17516	17303	17186	16973	17575	17245	499	5200	500	13220	10	1	99700000	17448	10.39	1.13	12	0.02	1684.00	15507.00	21600	20230523	-18.98	16070	20231006	8.90	18290	-4.32	20240102	17090	2.40	20240105	21600	-18.98	20230523	16070	8.90	20231006	0.35	N	026960	500	498 억		3895228	N	N	477	N	00	N
85	20240108	090348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	10	2	0.06	30191370	1733	2.92	17480	17480	17400	22600	12180	17400	17421.46	3.91	-1538	-121	17633	17516	17303	17186	16973	17575	17245	499	5200	500	13220	10	1	99700000	17358	10.34	1.12	12	0.00	1684.00	15507.00	21600	20230523	-19.40	16070	20231006	8.34	18290	-4.81	20240102	17090	1.87	20240105	21600	-19.40	20230523	16070	8.34	20231006	0.35	N	026960	500	498 억		3895228	N	N	477	N	00	N
86	20240105	160348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	250	2	1.46	1023223200	59118	43.72	17150	17420	17090	22250	12010	17150	17307.99	3.89	-266	-5169	17890	17520	17330	16960	16770	17425	16865	499	5100	500	13030	10	1	99700000	17348	10.33	1.12	12	0.06	1684.00	15507.00	21600	20230523	-19.44	16070	20231006	8.28	18290	-4.87	20240102	17090	1.81	20240105	21600	-19.44	20230523	16070	8.28	20231006	0.35	N	026960	500	498 억		3882316	N	N	477	N	00	N
87	20240105	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	140	2	0.82	937333270	54170	40.06	17150	17420	17090	22250	12010	17150	17303.55	3.89	-266	-6871	17890	17520	17330	16960	16770	17425	16865	499	5100	500	13030	10	1	99700000	17238	10.27	1.11	12	0.05	1684.00	15507.00	21600	20230523	-19.95	16070	20231006	7.59	18290	-5.47	20240102	17090	1.17	20240105	21600	-19.95	20230523	16070	7.59	20231006	0.35	N	026960	500	498 억		3882316	N	N	792	N	00	N
88	20240105	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	120	2	0.70	874546530	50537	37.37	17150	17420	17090	22250	12010	17150	17305.07	3.89	-266	-6742	17890	17520	17330	16960	16770	17425	16865	499	5100	500	13030	10	1	99700000	17218	10.26	1.11	12	0.05	1684.00	15507.00	21600	20230523	-20.05	16070	20231006	7.47	18290	-5.58	20240102	17090	1.05	20240105	21600	-20.05	20230523	16070	7.47	20231006	0.35	N	026960	500	498 억		3882316	N	N	792	N	00	N
89	20240105	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	220	2	1.28	659441330	38128	28.20	17150	17420	17090	22250	12010	17150	17295.46	3.89	-266	-1832	17890	17520	17330	16960	16770	17425	16865	499	5100	500	13030	10	1	99700000	17318	10.31	1.12	12	0.04	1684.00	15507.00	21600	20230523	-19.58	16070	20231006	8.09	18290	-5.03	20240102	17090	1.64	20240105	21600	-19.58	20230523	16070	8.09	20231006	0.35	N	026960	500	498 억		3882316	N	N	792	N	00	N
90	20240105	120348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	260	2	1.52	546256080	31619	23.38	17150	17420	17090	22250	12010	17150	17276.20	3.89	-266	-1487	17890	17520	17330	16960	16770	17425	16865	499	5100	500	13030	10	1	99700000	17358	10.34	1.12	12	0.03	1684.00	15507.00	21600	20230523	-19.40	16070	20231006	8.34	18290	-4.81	20240102	17090	1.87	20240105	21600	-19.40	20230523	16070	8.34	20231006	0.35	N	026960	500	498 억		3882316	N	N	792	N	00	N
91	20240105	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	210	2	1.22	391384030	22716	16.80	17150	17370	17090	22250	12010	17150	17229.44	3.89	-266	-3858	17890	17520	17330	16960	16770	17425	16865	499	5100	500	13030	10	1	99700000	17308	10.31	1.12	12	0.02	1684.00	15507.00	21600	20230523	-19.63	16070	20231006	8.03	18290	-5.08	20240102	17090	1.58	20240105	21600	-19.63	20230523	16070	8.03	20231006	0.35	N	026960	500	498 억		3882316	N	N	792	N	00	N
92	20240105	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	40	2	0.23	156688180	9132	6.75	17150	17240	17090	22250	12010	17150	17158.14	3.89	-266	-2428	17890	17520	17330	16960	16770	17425	16865	499	5100	500	13030	10	1	99700000	17138	10.21	1.11	12	0.01	1684.00	15507.00	21600	20230523	-20.42	16070	20231006	6.97	18290	-6.01	20240102	17090	0.59	20240105	21600	-20.42	20230523	16070	6.97	20231006	0.35	N	026960	500	498 억		3882316	N	N	792	N	00	N
93	20240105	090347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-40	5	-0.23	27756140	1621	1.20	17150	17240	17090	22250	12010	17150	17122.85	3.89	-266	-795	17890	17520	17330	16960	16770	17425	16865	499	5100	500	13030	10	1	99700000	17059	10.16	1.10	12	0.00	1684.00	15507.00	21600	20230523	-20.79	16070	20231006	6.47	18290	-6.45	20240102	17090	0.12	20240105	21600	-20.79	20230523	16070	6.47	20231006	0.35	N	026960	500	498 억		3882316	N	N	792	N	00	N
94	20240104	160345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17150	-430	5	-2.45	2326819030	135202	128.49	17560	17700	17140	22850	12310	17580	17209.95	3.86	-54	-35403	18186	17882	17706	17402	17226	17795	17315	499	5270	500	13360	10	1	99700000	17099	10.18	1.11	12	0.14	1684.00	15507.00	21600	20221228	-20.60	16070	20231006	6.72	18290	-6.23	20240102	17140	0.06	20240104	21600	-20.60	20230523	16070	6.72	20231006	0.35	N	026960	500	498 억		3851031	N	N	792	N	00	N
95	20240104	150347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-410	5	-2.33	2166194960	125839	119.59	17560	17700	17140	22850	12310	17580	17214.02	3.86	-54	-32528	18186	17882	17706	17402	17226	17795	17315	499	5270	500	13360	10	1	99700000	17118	10.20	1.11	12	0.13	1684.00	15507.00	21600	20221228	-20.51	16070	20231006	6.85	18290	-6.12	20240102	17140	0.18	20240104	21600	-20.51	20230523	16070	6.85	20231006	0.35	N	026960	500	498 억		3851031	N	N	1812	N	00	N
96	20240104	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17150	-430	5	-2.45	1862778750	108160	102.79	17560	17700	17150	22850	12310	17580	17222.44	3.86	-54	-29362	18186	17882	17706	17402	17226	17795	17315	499	5270	500	13360	10	1	99700000	17099	10.18	1.11	12	0.11	1684.00	15507.00	21600	20221228	-20.60	16070	20231006	6.72	18290	-6.23	20240102	17150	0.00	20240104	21600	-20.60	20230523	16070	6.72	20231006	0.35	N	026960	500	498 억		3851031	N	N	1812	N	00	N
97	20240104	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-390	5	-2.22	1532586640	88925	84.51	17560	17700	17160	22850	12310	17580	17234.60	3.86	-54	-23966	18186	17882	17706	17402	17226	17795	17315	499	5270	500	13360	10	1	99700000	17138	10.21	1.11	12	0.09	1684.00	15507.00	21600	20221228	-20.42	16070	20231006	6.97	18290	-6.01	20240102	17160	0.17	20240104	21600	-20.42	20230523	16070	6.97	20231006	0.35	N	026960	500	498 억		3851031	N	N	1812	N	00	N
98	20240104	120346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-390	5	-2.22	1327380140	76988	73.17	17560	17700	17160	22850	12310	17580	17241.39	3.86	-54	-20313	18186	17882	17706	17402	17226	17795	17315	499	5270	500	13360	10	1	99700000	17138	10.21	1.11	12	0.08	1684.00	15507.00	21600	20221228	-20.42	16070	20231006	6.97	18290	-6.01	20240102	17160	0.17	20240104	21600	-20.42	20230523	16070	6.97	20231006	0.35	N	026960	500	498 억		3851031	N	N	1812	N	00	N
99	20240104	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-350	5	-1.99	1062374080	61584	58.53	17560	17700	17160	22850	12310	17580	17250.81	3.86	-54	-11793	18186	17882	17706	17402	17226	17795	17315	499	5270	500	13360	10	1	99700000	17178	10.23	1.11	12	0.06	1684.00	15507.00	21600	20221228	-20.23	16070	20231006	7.22	18290	-5.80	20240102	17160	0.41	20240104	21600	-20.23	20230523	16070	7.22	20231006	0.35	N	026960	500	498 억		3851031	N	N	1812	N	00	N
100	20240104	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-320	5	-1.82	867220890	50261	47.77	17560	17700	17160	22850	12310	17580	17254.35	3.86	-54	-6926	18186	17882	17706	17402	17226	17795	17315	499	5270	500	13360	10	1	99700000	17208	10.25	1.11	12	0.05	1684.00	15507.00	21600	20221228	-20.09	16070	20231006	7.41	18290	-5.63	20240102	17160	0.58	20240104	21600	-20.09	20230523	16070	7.41	20231006	0.35	N	026960	500	498 억		3851031	N	N	1812	N	00	N
101	20240104	090347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	-90	5	-0.51	38417660	2188	2.08	17560	17700	17460	22850	12310	17580	17558.35	3.86	-54	-1443	18186	17882	17706	17402	17226	17795	17315	499	5270	500	13360	10	1	99700000	17438	10.39	1.13	12	0.00	1684.00	15507.00	21600	20221228	-19.03	16070	20231006	8.84	18290	-4.37	20240102	17460	0.17	20240104	21600	-19.03	20230523	16070	8.84	20231006	0.35	N	026960	500	498 억		3851031	N	N	1812	N	00	N
102	20240103	160345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	-430	5	-2.39	1855593270	105189	153.42	17910	18010	17530	23400	12610	18010	17640.54	3.86	0	-55486	18436	18222	18076	17862	17716	18150	17790	499	5390	500	13680	10	1	99700000	17527	10.44	1.13	12	0.11	1684.00	15507.00	21900	20221227	-19.73	16070	20231006	9.40	18290	-3.88	20240102	17530	0.29	20240103	21600	-18.61	20230523	16070	9.40	20231006	0.36	N	026960	500	498 억		3851431	N	N	1812	N	00	N
103	20240103	150345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17570	-440	5	-2.44	1673197270	94801	138.27	17910	18010	17550	23400	12610	18010	17649.52	3.86	0	-50392	18436	18222	18076	17862	17716	18150	17790	499	5390	500	13680	10	1	99700000	17517	10.43	1.13	12	0.10	1684.00	15507.00	21900	20221227	-19.77	16070	20231006	9.33	18290	-3.94	20240102	17550	0.11	20240103	21600	-18.66	20230523	16070	9.33	20231006	0.36	N	026960	500	498 억		3851431	N	N	2220	N	00	N
104	20240103	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	-430	5	-2.39	1479445690	83770	122.18	17910	18010	17560	23400	12610	18010	17660.75	3.86	0	-45240	18436	18222	18076	17862	17716	18150	17790	499	5390	500	13680	10	1	99700000	17527	10.44	1.13	12	0.08	1684.00	15507.00	21900	20221227	-19.73	16070	20231006	9.40	18290	-3.88	20240102	17560	0.11	20240103	21600	-18.61	20230523	16070	9.40	20231006	0.36	N	026960	500	498 억		3851431	N	N	2220	N	00	N
105	20240103	130345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17610	-400	5	-2.22	1118614010	63250	92.25	17910	18010	17590	23400	12610	18010	17685.53	3.86	0	-38492	18436	18222	18076	17862	17716	18150	17790	499	5390	500	13680	10	1	99700000	17557	10.46	1.14	12	0.06	1684.00	15507.00	21900	20221227	-19.59	16070	20231006	9.58	18290	-3.72	20240102	17590	0.11	20240103	21600	-18.47	20230523	16070	9.58	20231006	0.36	N	026960	500	498 억		3851431	N	N	2220	N	00	N
106	20240103	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	-380	5	-2.11	995329040	56256	82.05	17910	18010	17590	23400	12610	18010	17692.77	3.86	0	-34573	18436	18222	18076	17862	17716	18150	17790	499	5390	500	13680	10	1	99700000	17577	10.47	1.14	12	0.06	1684.00	15507.00	21900	20221227	-19.50	16070	20231006	9.71	18290	-3.61	20240102	17590	0.23	20240103	21600	-18.38	20230523	16070	9.71	20231006	0.36	N	026960	500	498 억		3851431	N	N	2220	N	00	N
107	20240103	110344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17640	-370	5	-2.05	861831880	48687	71.01	17910	18010	17590	23400	12610	18010	17701.39	3.86	0	-28807	18436	18222	18076	17862	17716	18150	17790	499	5390	500	13680	10	1	99700000	17587	10.48	1.14	12	0.05	1684.00	15507.00	21900	20221227	-19.45	16070	20231006	9.77	18290	-3.55	20240102	17590	0.28	20240103	21600	-18.33	20230523	16070	9.77	20231006	0.36	N	026960	500	498 억		3851431	N	N	2220	N	00	N
108	20240103	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17670	-340	5	-1.89	475297360	26748	39.01	17910	18010	17650	23400	12610	18010	17769.33	3.86	0	-12917	18436	18222	18076	17862	17716	18150	17790	499	5390	500	13680	10	1	99700000	17617	10.49	1.14	12	0.03	1684.00	15507.00	21900	20221227	-19.32	16070	20231006	9.96	18290	-3.39	20240102	17650	0.11	20240103	21600	-18.19	20230523	16070	9.96	20231006	0.36	N	026960	500	498 억		3851431	N	N	2220	N	00	N
109	20240103	090343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17880	-130	5	-0.72	39380330	2200	3.21	17910	18010	17860	23400	12610	18010	17899.45	3.86	0	-102	18436	18222	18076	17862	17716	18150	17790	499	5390	500	13680	10	1	99700000	17826	10.62	1.15	12	0.00	1684.00	15507.00	21900	20221227	-18.36	16070	20231006	11.26	18290	-2.24	20240102	17860	0.11	20240103	21600	-17.22	20230523	16070	11.26	20231006	0.36	N	026960	500	498 억		3851431	N	N	2220	N	00	N
110	20240102	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	-190	5	-1.04	1227875490	68161	100.84	18200	18290	17930	23650	12740	18200	18014.35	3.88	0	-12910	18446	18322	18176	18052	17906	18385	18115	499	5450	500	13830	10	1	99700000	17956	10.69	1.16	12	0.07	1684.00	15507.00	21900	20221227	-17.76	16070	20231006	12.07	18290	-1.53	20240102	17930	0.45	20240102	21600	-16.62	20230523	16070	12.07	20231006	0.35	N	026960	500	498 억		3863946	N	N	2220	N	00	N
111	20240102	150343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	-200	5	-1.10	1093140850	60680	89.77	18200	18290	17930	23650	12740	18200	18014.85	3.88	0	-10303	18446	18322	18176	18052	17906	18385	18115	499	5450	500	13830	10	1	99700000	17946	10.69	1.16	12	0.06	1684.00	15507.00	21900	20221227	-17.81	16070	20231006	12.01	18290	-1.59	20240102	17930	0.39	20240102	21600	-16.67	20230523	16070	12.01	20231006	0.35	N	026960	500	498 억		3863946	N	N	552	N	00	N
112	20240102	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17980	-220	5	-1.21	857616360	47607	70.43	18200	18290	17930	23650	12740	18200	18014.50	3.88	0	-11018	18446	18322	18176	18052	17906	18385	18115	499	5450	500	13830	10	1	99700000	17926	10.68	1.16	12	0.05	1684.00	15507.00	21900	20221227	-17.90	16070	20231006	11.89	18290	-1.69	20240102	17930	0.28	20240102	21600	-16.76	20230523	16070	11.89	20231006	0.35	N	026960	500	498 억		3863946	N	N	552	N	00	N
113	20240102	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17950	-250	5	-1.37	700215370	38839	57.46	18200	18290	17940	23650	12740	18200	18028.67	3.88	0	-10174	18446	18322	18176	18052	17906	18385	18115	499	5450	500	13830	10	1	99700000	17896	10.66	1.16	12	0.04	1684.00	15507.00	21900	20221227	-18.04	16070	20231006	11.70	18290	-1.86	20240102	17940	0.06	20240102	21600	-16.90	20230523	16070	11.70	20231006	0.35	N	026960	500	498 억		3863946	N	N	552	N	00	N
114	20240102	120343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	-200	5	-1.10	551982510	30588	45.25	18200	18290	17980	23650	12740	18200	18045.72	3.88	0	-8280	18446	18322	18176	18052	17906	18385	18115	499	5450	500	13830	10	1	99700000	17946	10.69	1.16	12	0.03	1684.00	15507.00	21900	20221227	-17.81	16070	20231006	12.01	18290	-1.59	20240102	17980	0.11	20240102	21600	-16.67	20230523	16070	12.01	20231006	0.35	N	026960	500	498 억		3863946	N	N	552	N	00	N
115	20240102	110342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	-190	5	-1.04	397272930	21996	32.54	18200	18290	18000	23650	12740	18200	18061.14	3.88	0	-5279	18446	18322	18176	18052	17906	18385	18115	499	5450	500	13830	10	1	99700000	17956	10.69	1.16	12	0.02	1684.00	15507.00	21900	20221227	-17.76	16070	20231006	12.07	18290	-1.53	20240102	18000	0.06	20240102	21600	-16.62	20230523	16070	12.07	20231006	0.35	N	026960	500	498 억		3863946	N	N	552	N	00	N
116	20240102	100338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	0	3	0.00	27628750	1518	2.25	18200	18290	18160	23650	12740	18200	18200.76	3.88	0	-441	18446	18322	18176	18052	17906	18385	18115	499	5450	500	13830	10	1	99700000	18145	10.81	1.17	12	0.00	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	18290	-0.49	20240102	18160	0.22	20240102	21600	-15.74	20230523	16070	13.25	20231006	0.35	N	026960	500	498 억		3863946	N	N	552	N	00	N
117	20240102	090335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	0	3	0.00	0	0	0.00	0	0	0	23650	12740	18200	0.00	3.88	0	0	18446	18322	18176	18052	17906	18385	18115	499	5450	500	13830	10	1	99700000	18145	10.81	1.17	12	0.00	1684.00	15507.00	21900	20221227	-16.89	16070	20231006	13.25	0	0.00	0	0	0.00	0	21600	-15.74	20230523	16070	13.25	20231006	0.35	N	026960	500	498 억		3863946	N	N	552	N	00	N