KissMeData/028260/price/prices-20241001.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	20241031	160421	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117000	-12900	5	-9.93	156661413200	1304499	280.29	129000	129200	117000	168800	91000	129900	120096.22	27.03	0	-244551	138433	134166	131933	127666	125433	133050	126550	184	38900	100	96120	100	1	177784107	208007	9.90	0.61	12	0.73	11824.00	193323.00	171700	20240219	-31.86	103200	20231027	13.37	171700	-31.86	20240219	115400	1.39	20240118	171700	-31.86	20240219	105100	11.32	20231101	0.08	N	028260	100	183 억		48053065	N	N	281	N	00	N
3	20241031	150425	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118200	-11700	5	-9.01	125842786600	1041719	223.83	129000	129200	118000	168800	91000	129900	120803.01	27.03	0	-193120	138433	134166	131933	127666	125433	133050	126550	184	38900	100	96120	100	1	177784107	210141	10.00	0.61	12	0.59	11824.00	193323.00	171700	20240219	-31.16	103200	20231027	14.53	171700	-31.16	20240219	115400	2.43	20240118	171700	-31.16	20240219	105100	12.46	20231101	0.08	N	028260	100	183 억		48053065	N	N	196	N	00	N
4	20241031	140425	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	119100	-10800	5	-8.31	103529146100	853433	183.37	129000	129200	119100	168800	91000	129900	121309.05	27.03	0	-148828	138433	134166	131933	127666	125433	133050	126550	184	38900	100	96120	100	1	177784107	211741	10.07	0.62	12	0.48	11824.00	193323.00	171700	20240219	-30.63	103200	20231027	15.41	171700	-30.63	20240219	115400	3.21	20240118	171700	-30.63	20240219	105100	13.32	20231101	0.08	N	028260	100	183 억		48053065	N	N	196	N	00	N
5	20241031	130424	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120000	-9900	5	-7.62	86460548900	710626	152.69	129000	129200	119600	168800	91000	129900	121668.15	27.03	0	-113047	138433	134166	131933	127666	125433	133050	126550	184	38900	100	96120	100	1	177784107	213341	10.15	0.62	12	0.40	11824.00	193323.00	171700	20240219	-30.11	103200	20231027	16.28	171700	-30.11	20240219	115400	3.99	20240118	171700	-30.11	20240219	105100	14.18	20231101	0.08	N	028260	100	183 억		48053065	N	N	196	N	00	N
6	20241031	120424	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120600	-9300	5	-7.16	77641743100	637406	136.96	129000	129200	119600	168800	91000	129900	121808.93	27.03	0	-98148	138433	134166	131933	127666	125433	133050	126550	184	38900	100	96120	100	1	177784107	214408	10.20	0.62	12	0.36	11824.00	193323.00	171700	20240219	-29.76	103200	20231027	16.86	171700	-29.76	20240219	115400	4.51	20240118	171700	-29.76	20240219	105100	14.75	20231101	0.08	N	028260	100	183 억		48053065	N	N	196	N	00	N
7	20241031	110425	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120200	-9700	5	-7.47	67196732900	550846	118.36	129000	129200	119600	168800	91000	129900	121988.24	27.03	0	-108166	138433	134166	131933	127666	125433	133050	126550	184	38900	100	96120	100	1	177784107	213696	10.17	0.62	12	0.31	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		48053065	N	N	196	N	00	N
8	20241031	100425	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121200	-8700	5	-6.70	43433359000	353871	76.03	129000	129200	121000	168800	91000	129900	122737.83	27.03	0	-72686	138433	134166	131933	127666	125433	133050	126550	184	38900	100	96120	100	1	177784107	215474	10.25	0.63	12	0.20	11824.00	193323.00	171700	20240219	-29.41	103200	20231027	17.44	171700	-29.41	20240219	115400	5.03	20240118	171700	-29.41	20240219	105100	15.32	20231101	0.08	N	028260	100	183 억		48053065	N	N	196	N	00	N
9	20241031	090424	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	124900	-5000	5	-3.85	8781152500	69500	14.93	129000	129200	123300	168800	91000	129900	126347.52	27.03	0	-17776	138433	134166	131933	127666	125433	133050	126550	184	38900	100	96120	100	1	177784107	222052	10.56	0.65	12	0.04	11824.00	193323.00	171700	20240219	-27.26	103200	20231027	21.03	171700	-27.26	20240219	115400	8.23	20240118	171700	-27.26	20240219	105100	18.84	20231101	0.08	N	028260	100	183 억		48053065	N	N	196	N	00	N
10	20241030	160422	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	129900	-6300	5	-4.63	60567433200	463608	213.89	134900	136200	129700	177000	95400	136200	130644.83	27.15	0	-200744	138266	137232	135666	134632	133066	137750	135150	184	40800	100	100780	100	1	177784107	230942	10.99	0.67	12	0.26	11824.00	193323.00	171700	20240219	-24.34	103200	20231027	25.87	171700	-24.34	20240219	115400	12.56	20240118	171700	-24.34	20240219	103600	25.39	20231030	0.08	N	028260	100	183 억		48262668	N	N	180	N	00	N
11	20241030	150431	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	129900	-6300	5	-4.63	54126287100	414031	191.02	134900	136200	129700	177000	95400	136200	130728.89	27.15	0	-200745	138266	137232	135666	134632	133066	137750	135150	184	40800	100	100780	100	1	177784107	230942	10.99	0.67	12	0.23	11824.00	193323.00	171700	20240219	-24.34	103200	20231027	25.87	171700	-24.34	20240219	115400	12.56	20240118	171700	-24.34	20240219	103600	25.39	20231030	0.08	N	028260	100	183 억		48262668	N	N	301	N	00	N
12	20241030	140427	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	130000	-6200	5	-4.55	46503899500	355338	163.94	134900	136200	129700	177000	95400	136200	130870.99	27.15	0	-176663	138266	137232	135666	134632	133066	137750	135150	184	40800	100	100780	100	1	177784107	231119	10.99	0.67	12	0.20	11824.00	193323.00	171700	20240219	-24.29	103200	20231027	25.97	171700	-24.29	20240219	115400	12.65	20240118	171700	-24.29	20240219	103600	25.48	20231030	0.08	N	028260	100	183 억		48262668	N	N	301	N	00	N
13	20241030	130426	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	130200	-6000	5	-4.41	41401900400	316124	145.85	134900	136200	129700	177000	95400	136200	130965.84	27.15	0	-155443	138266	137232	135666	134632	133066	137750	135150	184	40800	100	100780	100	1	177784107	231475	11.01	0.67	12	0.18	11824.00	193323.00	171700	20240219	-24.17	103200	20231027	26.16	171700	-24.17	20240219	115400	12.82	20240118	171700	-24.17	20240219	103600	25.68	20231030	0.08	N	028260	100	183 억		48262668	N	N	301	N	00	N
14	20241030	120430	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	130300	-5900	5	-4.33	38575905800	294453	135.85	134900	136200	129700	177000	95400	136200	131007.17	27.15	0	-151839	138266	137232	135666	134632	133066	137750	135150	184	40800	100	100780	100	1	177784107	231653	11.02	0.67	12	0.17	11824.00	193323.00	171700	20240219	-24.11	103200	20231027	26.26	171700	-24.11	20240219	115400	12.91	20240118	171700	-24.11	20240219	103600	25.77	20231030	0.08	N	028260	100	183 억		48262668	N	N	301	N	00	N
15	20241030	110424	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	130000	-6200	5	-4.55	33842756000	258085	119.07	134900	136200	129700	177000	95400	136200	131128.56	27.15	0	-135803	138266	137232	135666	134632	133066	137750	135150	184	40800	100	100780	100	1	177784107	231119	10.99	0.67	12	0.15	11824.00	193323.00	171700	20240219	-24.29	103200	20231027	25.97	171700	-24.29	20240219	115400	12.65	20240118	171700	-24.29	20240219	103600	25.48	20231030	0.08	N	028260	100	183 억		48262668	N	N	301	N	00	N
16	20241030	100424	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	130200	-6000	5	-4.41	23489379400	178422	82.32	134900	136200	130100	177000	95400	136200	131648.47	27.15	0	-98517	138266	137232	135666	134632	133066	137750	135150	184	40800	100	100780	100	1	177784107	231475	11.01	0.67	12	0.10	11824.00	193323.00	171700	20240219	-24.17	103200	20231027	26.16	171700	-24.17	20240219	115400	12.82	20240118	171700	-24.17	20240219	103600	25.68	20231030	0.08	N	028260	100	183 억		48262668	N	N	301	N	00	N
17	20241030	090425	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134700	-1500	5	-1.10	2107432000	15666	7.23	134900	136200	134000	177000	95400	136200	134513.29	27.15	0	-5024	138266	137232	135666	134632	133066	137750	135150	184	40800	100	100780	100	1	177784107	239475	11.39	0.70	12	0.01	11824.00	193323.00	171700	20240219	-21.55	103200	20231027	30.52	171700	-21.55	20240219	115400	16.72	20240118	171700	-21.55	20240219	103600	30.02	20231030	0.08	N	028260	100	183 억		48262668	N	N	301	N	00	N
18	20241029	160411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136200	2200	2	1.64	29357454600	216660	88.71	134500	136700	134100	174200	93800	134000	135500.05	27.13	0	28256	136666	135332	132666	131332	128666	136000	132000	184	40200	100	99160	100	1	177784107	242142	11.52	0.70	12	0.12	11824.00	193323.00	171700	20240219	-20.68	103200	20231027	31.98	171700	-20.68	20240219	115400	18.02	20240118	171700	-20.68	20240219	103600	31.47	20231030	0.08	N	028260	100	183 억		48227246	N	N	301	N	00	N
19	20241029	150418	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135000	1000	2	0.75	24663398900	182121	74.57	134500	136700	134100	174200	93800	134000	135423.31	27.13	0	21094	136666	135332	132666	131332	128666	136000	132000	184	40200	100	99160	100	1	177784107	240009	11.42	0.70	12	0.10	11824.00	193323.00	171700	20240219	-21.37	103200	20231027	30.81	171700	-21.37	20240219	115400	16.98	20240118	171700	-21.37	20240219	103600	30.31	20231030	0.08	N	028260	100	183 억		48227246	N	N	1308	N	00	N
20	20241029	140413	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135200	1200	2	0.90	21386617400	157858	64.63	134500	136700	134100	174200	93800	134000	135480.30	27.13	0	18333	136666	135332	132666	131332	128666	136000	132000	184	40200	100	99160	100	1	177784107	240364	11.43	0.70	12	0.09	11824.00	193323.00	171700	20240219	-21.26	103200	20231027	31.01	171700	-21.26	20240219	115400	17.16	20240118	171700	-21.26	20240219	103600	30.50	20231030	0.08	N	028260	100	183 억		48227246	N	N	1308	N	00	N
21	20241029	130413	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134400	400	2	0.30	19033034300	140397	57.48	134500	136700	134100	174200	93800	134000	135566.05	27.13	0	19265	136666	135332	132666	131332	128666	136000	132000	184	40200	100	99160	100	1	177784107	238942	11.37	0.70	12	0.08	11824.00	193323.00	171700	20240219	-21.72	103200	20231027	30.23	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	103600	29.73	20231030	0.08	N	028260	100	183 억		48227246	N	N	1308	N	00	N
22	20241029	120416	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135300	1300	2	0.97	17089339300	125993	51.59	134500	136700	134100	174200	93800	134000	135637.49	27.13	0	20701	136666	135332	132666	131332	128666	136000	132000	184	40200	100	99160	100	1	177784107	240542	11.44	0.70	12	0.07	11824.00	193323.00	171700	20240219	-21.20	103200	20231027	31.10	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	103600	30.60	20231030	0.08	N	028260	100	183 억		48227246	N	N	1308	N	00	N
23	20241029	110422	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136400	2400	2	1.79	12412776100	91636	37.52	134500	136700	134100	174200	93800	134000	135457.75	27.13	0	29008	136666	135332	132666	131332	128666	136000	132000	184	40200	100	99160	100	1	177784107	242498	11.54	0.71	12	0.05	11824.00	193323.00	171700	20240219	-20.56	103200	20231027	32.17	171700	-20.56	20240219	115400	18.20	20240118	171700	-20.56	20240219	103600	31.66	20231030	0.08	N	028260	100	183 억		48227246	N	N	1308	N	00	N
24	20241029	100415	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134900	900	2	0.67	7314975000	54125	22.16	134500	136200	134100	174200	93800	134000	135150.10	27.13	0	21509	136666	135332	132666	131332	128666	136000	132000	184	40200	100	99160	100	1	177784107	239831	11.41	0.70	12	0.03	11824.00	193323.00	171700	20240219	-21.43	103200	20231027	30.72	171700	-21.43	20240219	115400	16.90	20240118	171700	-21.43	20240219	103600	30.21	20231030	0.08	N	028260	100	183 억		48227246	N	N	1308	N	00	N
25	20241028	160411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134000	1800	2	1.36	32318384100	244049	113.94	131600	134000	130000	171800	92600	132200	132425.39	27.14	0	86063	136666	134432	132966	130732	129266	133700	130000	184	39600	100	97820	100	1	177784107	238231	11.33	0.69	12	0.14	11824.00	193323.00	171700	20240219	-21.96	103200	20231027	29.84	171700	-21.96	20240219	115400	16.12	20240118	171700	-21.96	20240219	103600	29.34	20231030	0.08	N	028260	100	183 억		48257986	N	N	1308	N	00	N
26	20241028	150412	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133300	1100	2	0.83	26913300000	203615	95.06	131600	133500	130000	171800	92600	132200	132177.39	27.14	0	70204	136666	134432	132966	130732	129266	133700	130000	184	39600	100	97820	100	1	177784107	236986	11.27	0.69	12	0.11	11824.00	193323.00	171700	20240219	-22.36	103200	20231027	29.17	171700	-22.36	20240219	115400	15.51	20240118	171700	-22.36	20240219	103600	28.67	20231030	0.08	N	028260	100	183 억		48257986	N	N	197	N	00	N
27	20241028	140415	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133100	900	2	0.68	22572836700	170954	79.82	131600	133500	130000	171800	92600	132200	132040.41	27.14	0	57688	136666	134432	132966	130732	129266	133700	130000	184	39600	100	97820	100	1	177784107	236631	11.26	0.69	12	0.10	11824.00	193323.00	171700	20240219	-22.48	103200	20231027	28.97	171700	-22.48	20240219	115400	15.34	20240118	171700	-22.48	20240219	103600	28.47	20231030	0.08	N	028260	100	183 억		48257986	N	N	197	N	00	N
28	20241028	130411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132500	300	2	0.23	17483132500	132645	61.93	131600	133000	130000	171800	92600	132200	131803.93	27.14	0	38156	136666	134432	132966	130732	129266	133700	130000	184	39600	100	97820	100	1	177784107	235564	11.21	0.69	12	0.07	11824.00	193323.00	171700	20240219	-22.83	103200	20231027	28.39	171700	-22.83	20240219	115400	14.82	20240118	171700	-22.83	20240219	103600	27.90	20231030	0.08	N	028260	100	183 억		48257986	N	N	197	N	00	N
29	20241028	120412	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132600	400	2	0.30	15608369500	118497	55.32	131600	133000	130000	171800	92600	132200	131719.52	27.14	0	31497	136666	134432	132966	130732	129266	133700	130000	184	39600	100	97820	100	1	177784107	235742	11.21	0.69	12	0.07	11824.00	193323.00	171700	20240219	-22.77	103200	20231027	28.49	171700	-22.77	20240219	115400	14.90	20240118	171700	-22.77	20240219	103600	27.99	20231030	0.08	N	028260	100	183 억		48257986	N	N	197	N	00	N
30	20241028	110345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132900	700	2	0.53	13800879500	104873	48.96	131600	132900	130000	171800	92600	132200	131596.10	27.14	0	25383	136666	134432	132966	130732	129266	133700	130000	184	39600	100	97820	100	1	177784107	236275	11.24	0.69	12	0.06	11824.00	193323.00	171700	20240219	-22.60	103200	20231027	28.78	171700	-22.60	20240219	115400	15.16	20240118	171700	-22.60	20240219	103600	28.28	20231030	0.08	N	028260	100	183 억		48257986	N	N	197	N	00	N
31	20241028	100409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	131400	-800	5	-0.61	9381369800	71496	33.38	131600	132500	130000	171800	92600	132200	131215.28	27.14	0	12158	136666	134432	132966	130732	129266	133700	130000	184	39600	100	97820	100	1	177784107	233608	11.11	0.68	12	0.04	11824.00	193323.00	171700	20240219	-23.47	103200	20231027	27.33	171700	-23.47	20240219	115400	13.86	20240118	171700	-23.47	20240219	103600	26.83	20231030	0.08	N	028260	100	183 억		48257986	N	N	197	N	00	N
32	20241028	090410	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	130800	-1400	5	-1.06	1680497200	12811	5.98	131600	131800	130700	171800	92600	132200	131175.95	27.14	0	230	136666	134432	132966	130732	129266	133700	130000	184	39600	100	97820	100	1	177784107	232542	11.06	0.68	12	0.01	11824.00	193323.00	171700	20240219	-23.82	103200	20231027	26.74	171700	-23.82	20240219	115400	13.34	20240118	171700	-23.82	20240219	103600	26.25	20231030	0.08	N	028260	100	183 억		48257986	N	N	197	N	00	N
33	20241025	160409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132200	-1400	5	-1.05	28351626000	213568	136.77	133200	135200	131500	173600	93600	133600	132753.05	27.13	0	17333	137066	135332	133666	131932	130266	134500	131100	184	40000	100	98860	100	1	177784107	235031	11.18	0.68	12	0.12	11824.00	193323.00	171700	20240219	-23.01	103200	20231027	28.10	171700	-23.01	20240219	115400	14.56	20240118	171700	-23.01	20240219	103200	28.10	20231027	0.08	N	028260	100	183 억		48227189	N	N	197	N	00	N
34	20241025	150413	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	131800	-1800	5	-1.35	25335848200	190732	122.14	133200	135200	131500	173600	93600	133600	132834.44	27.13	0	9173	137066	135332	133666	131932	130266	134500	131100	184	40000	100	98860	100	1	177784107	234319	11.15	0.68	12	0.11	11824.00	193323.00	171700	20240219	-23.24	103200	20231027	27.71	171700	-23.24	20240219	115400	14.21	20240118	171700	-23.24	20240219	103200	27.71	20231027	0.08	N	028260	100	183 억		48227189	N	N	32	N	00	N
35	20241025	140411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	131600	-2000	5	-1.50	19886549600	149380	95.66	133200	135200	131600	173600	93600	133600	133126.97	27.13	0	2148	137066	135332	133666	131932	130266	134500	131100	184	40000	100	98860	100	1	177784107	233964	11.13	0.68	12	0.08	11824.00	193323.00	171700	20240219	-23.35	103200	20231027	27.52	171700	-23.35	20240219	115400	14.04	20240118	171700	-23.35	20240219	103200	27.52	20231027	0.08	N	028260	100	183 억		48227189	N	N	32	N	00	N
36	20241025	130414	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132300	-1300	5	-0.97	16146194800	121052	77.52	133200	135200	132100	173600	93600	133600	133382.14	27.13	0	1050	137066	135332	133666	131932	130266	134500	131100	184	40000	100	98860	100	1	177784107	235208	11.19	0.68	12	0.07	11824.00	193323.00	171700	20240219	-22.95	103200	20231027	28.20	171700	-22.95	20240219	115400	14.64	20240118	171700	-22.95	20240219	103200	28.20	20231027	0.08	N	028260	100	183 억		48227189	N	N	32	N	00	N
37	20241025	120413	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133000	-600	5	-0.45	13160851100	98542	63.11	133200	135200	132500	173600	93600	133600	133555.71	27.13	0	5274	137066	135332	133666	131932	130266	134500	131100	184	40000	100	98860	100	1	177784107	236453	11.25	0.69	12	0.06	11824.00	193323.00	171700	20240219	-22.54	103200	20231027	28.88	171700	-22.54	20240219	115400	15.25	20240118	171700	-22.54	20240219	103200	28.88	20231027	0.08	N	028260	100	183 억		48227189	N	N	32	N	00	N
38	20241025	110410	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133000	-600	5	-0.45	10319996900	77169	49.42	133200	135200	132500	173600	93600	133600	133732.57	27.13	0	3484	137066	135332	133666	131932	130266	134500	131100	184	40000	100	98860	100	1	177784107	236453	11.25	0.69	12	0.04	11824.00	193323.00	171700	20240219	-22.54	103200	20231027	28.88	171700	-22.54	20240219	115400	15.25	20240118	171700	-22.54	20240219	103200	28.88	20231027	0.08	N	028260	100	183 억		48227189	N	N	32	N	00	N
39	20241025	100411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134100	500	2	0.37	7238934500	54083	34.63	133200	135200	132500	173600	93600	133600	133849.03	27.13	0	2908	137066	135332	133666	131932	130266	134500	131100	184	40000	100	98860	100	1	177784107	238408	11.34	0.69	12	0.03	11824.00	193323.00	171700	20240219	-21.90	103200	20231027	29.94	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	103200	29.94	20231027	0.08	N	028260	100	183 억		48227189	N	N	32	N	00	N
40	20241025	090411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133000	-600	5	-0.45	742706300	5569	3.57	133200	133800	133000	173600	93600	133600	133360.48	27.13	0	-2104	137066	135332	133666	131932	130266	134500	131100	184	40000	100	98860	100	1	177784107	236453	11.25	0.69	12	0.00	11824.00	193323.00	171700	20240219	-22.54	103200	20231027	28.88	171700	-22.54	20240219	115400	15.25	20240118	171700	-22.54	20240219	103200	28.88	20231027	0.08	N	028260	100	183 억		48227189	N	N	32	N	00	N
41	20241024	160405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133600	300	2	0.23	20776112500	155789	76.76	133700	135400	132000	173200	93400	133300	133360.57	27.12	0	6873	138166	135732	134066	131632	129966	134900	130800	184	39900	100	98640	100	1	177784107	237520	11.30	0.69	12	0.09	11824.00	193323.00	171700	20240219	-22.19	103200	20231027	29.46	171700	-22.19	20240219	115400	15.77	20240118	171700	-22.19	20240219	103200	29.46	20231027	0.08	N	028260	100	183 억		48207476	N	N	32	N	00	N
42	20241024	150407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132800	-500	5	-0.38	17172275800	128800	63.46	133700	135400	132000	173200	93400	133300	133325.12	27.12	0	4856	138166	135732	134066	131632	129966	134900	130800	184	39900	100	98640	100	1	177784107	236097	11.23	0.69	12	0.07	11824.00	193323.00	171700	20240219	-22.66	103200	20231027	28.68	171700	-22.66	20240219	115400	15.08	20240118	171700	-22.66	20240219	103200	28.68	20231027	0.08	N	028260	100	183 억		48207476	N	N	1478	N	00	N
43	20241024	140402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132600	-700	5	-0.53	14869906800	111465	54.92	133700	135400	132000	173200	93400	133300	133404.28	27.12	0	1837	138166	135732	134066	131632	129966	134900	130800	184	39900	100	98640	100	1	177784107	235742	11.21	0.69	12	0.06	11824.00	193323.00	171700	20240219	-22.77	103200	20231027	28.49	171700	-22.77	20240219	115400	14.90	20240118	171700	-22.77	20240219	103200	28.49	20231027	0.08	N	028260	100	183 억		48207476	N	N	1478	N	00	N
44	20241024	130408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133500	200	2	0.15	12486407200	93534	46.08	133700	135400	132000	173200	93400	133300	133495.94	27.12	0	1667	138166	135732	134066	131632	129966	134900	130800	184	39900	100	98640	100	1	177784107	237342	11.29	0.69	12	0.05	11824.00	193323.00	171700	20240219	-22.25	103200	20231027	29.36	171700	-22.25	20240219	115400	15.68	20240118	171700	-22.25	20240219	103200	29.36	20231027	0.08	N	028260	100	183 억		48207476	N	N	1478	N	00	N
45	20241024	120406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133600	300	2	0.23	10993997400	82360	40.58	133700	135400	132000	173200	93400	133300	133487.12	27.12	0	2907	138166	135732	134066	131632	129966	134900	130800	184	39900	100	98640	100	1	177784107	237520	11.30	0.69	12	0.05	11824.00	193323.00	171700	20240219	-22.19	103200	20231027	29.46	171700	-22.19	20240219	115400	15.77	20240118	171700	-22.19	20240219	103200	29.46	20231027	0.08	N	028260	100	183 억		48207476	N	N	1478	N	00	N
46	20241024	110408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133300	0	3	0.00	9088308200	68050	33.53	133700	135400	132000	173200	93400	133300	133553.43	27.12	0	6638	138166	135732	134066	131632	129966	134900	130800	184	39900	100	98640	100	1	177784107	236986	11.27	0.69	12	0.04	11824.00	193323.00	171700	20240219	-22.36	103200	20231027	29.17	171700	-22.36	20240219	115400	15.51	20240118	171700	-22.36	20240219	103200	29.17	20231027	0.08	N	028260	100	183 억		48207476	N	N	1478	N	00	N
47	20241024	100409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133700	400	2	0.30	5541348200	41642	20.52	133700	134000	132000	173200	93400	133300	133071.08	27.12	0	1855	138166	135732	134066	131632	129966	134900	130800	184	39900	100	98640	100	1	177784107	237697	11.31	0.69	12	0.02	11824.00	193323.00	171700	20240219	-22.13	103200	20231027	29.55	171700	-22.13	20240219	115400	15.86	20240118	171700	-22.13	20240219	103200	29.55	20231027	0.08	N	028260	100	183 억		48207476	N	N	1478	N	00	N
48	20241024	090430	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133100	-200	5	-0.15	1106336100	8322	4.10	133700	133700	132300	173200	93400	133300	132940.70	27.12	0	-2968	138166	135732	134066	131632	129966	134900	130800	184	39900	100	98640	100	1	177784107	236631	11.26	0.69	12	0.00	11824.00	193323.00	171700	20240219	-22.48	103200	20231027	28.97	171700	-22.48	20240219	115400	15.34	20240118	171700	-22.48	20240219	103200	28.97	20231027	0.08	N	028260	100	183 억		48207476	N	N	1478	N	00	N
49	20241023	160409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133300	-2800	5	-2.06	26921681800	201718	116.94	136000	136500	132400	176900	95300	136100	133462.09	27.07	0	3070	139900	138000	136600	134700	133300	137300	134000	184	40800	100	100710	100	1	177784107	236986	11.27	0.69	12	0.11	11824.00	193323.00	171700	20240219	-22.36	103200	20231027	29.17	171700	-22.36	20240219	115400	15.51	20240118	171700	-22.36	20240219	103200	29.17	20231027	0.08	N	028260	100	183 억		48133600	N	N	1478	N	00	N
50	20241023	150413	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133300	-2800	5	-2.06	22539500900	168844	97.89	136000	136500	132400	176900	95300	136100	133493.05	27.07	0	-710	139900	138000	136600	134700	133300	137300	134000	184	40800	100	100710	100	1	177784107	236986	11.27	0.69	12	0.09	11824.00	193323.00	171700	20240219	-22.36	103200	20231027	29.17	171700	-22.36	20240219	115400	15.51	20240118	171700	-22.36	20240219	103200	29.17	20231027	0.08	N	028260	100	183 억		48133600	N	N	440	N	00	N
51	20241023	140414	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133500	-2600	5	-1.91	18826423200	141031	81.76	136000	136500	132400	176900	95300	136100	133491.38	27.07	0	-832	139900	138000	136600	134700	133300	137300	134000	184	40800	100	100710	100	1	177784107	237342	11.29	0.69	12	0.08	11824.00	193323.00	171700	20240219	-22.25	103200	20231027	29.36	171700	-22.25	20240219	115400	15.68	20240118	171700	-22.25	20240219	103200	29.36	20231027	0.08	N	028260	100	183 억		48133600	N	N	440	N	00	N
52	20241023	130409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134000	-2100	5	-1.54	14998315600	112348	65.13	136000	136500	132400	176900	95300	136100	133498.73	27.07	0	-959	139900	138000	136600	134700	133300	137300	134000	184	40800	100	100710	100	1	177784107	238231	11.33	0.69	12	0.06	11824.00	193323.00	171700	20240219	-21.96	103200	20231027	29.84	171700	-21.96	20240219	115400	16.12	20240118	171700	-21.96	20240219	103200	29.84	20231027	0.08	N	028260	100	183 억		48133600	N	N	440	N	00	N
53	20241023	120408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134600	-1500	5	-1.10	13054246000	97864	56.74	136000	136500	132400	176900	95300	136100	133391.71	27.07	0	-4127	139900	138000	136600	134700	133300	137300	134000	184	40800	100	100710	100	1	177784107	239297	11.38	0.70	12	0.06	11824.00	193323.00	171700	20240219	-21.61	103200	20231027	30.43	171700	-21.61	20240219	115400	16.64	20240118	171700	-21.61	20240219	103200	30.43	20231027	0.08	N	028260	100	183 억		48133600	N	N	440	N	00	N
54	20241023	110407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133700	-2400	5	-1.76	10988239200	82456	47.80	136000	136500	132400	176900	95300	136100	133261.85	27.07	0	-8135	139900	138000	136600	134700	133300	137300	134000	184	40800	100	100710	100	1	177784107	237697	11.31	0.69	12	0.05	11824.00	193323.00	171700	20240219	-22.13	103200	20231027	29.55	171700	-22.13	20240219	115400	15.86	20240118	171700	-22.13	20240219	103200	29.55	20231027	0.08	N	028260	100	183 억		48133600	N	N	440	N	00	N
55	20241023	100408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133000	-3100	5	-2.28	8168964400	61291	35.53	136000	136500	132400	176900	95300	136100	133281.63	27.07	0	-11893	139900	138000	136600	134700	133300	137300	134000	184	40800	100	100710	100	1	177784107	236453	11.25	0.69	12	0.03	11824.00	193323.00	171700	20240219	-22.54	103200	20231027	28.88	171700	-22.54	20240219	115400	15.25	20240118	171700	-22.54	20240219	103200	28.88	20231027	0.08	N	028260	100	183 억		48133600	N	N	440	N	00	N
56	20241023	090407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134700	-1400	5	-1.03	735487300	5439	3.15	136000	136500	134600	176900	95300	136100	135224.73	27.07	0	-1966	139900	138000	136600	134700	133300	137300	134000	184	40800	100	100710	100	1	177784107	239475	11.39	0.70	12	0.00	11824.00	193323.00	171700	20240219	-21.55	103200	20231027	30.52	171700	-21.55	20240219	115400	16.72	20240118	171700	-21.55	20240219	103200	30.52	20231027	0.08	N	028260	100	183 억		48133600	N	N	440	N	00	N
57	20241022	160403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136100	-400	5	-0.29	23430461400	172069	163.48	136500	138500	135200	177400	95600	136500	136169.01	27.07	0	24921	139766	138132	137066	135432	134366	137600	134900	184	40900	100	101010	100	1	177784107	241964	11.51	0.70	12	0.10	11824.00	193323.00	171700	20240219	-20.73	103200	20231027	31.88	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	103200	31.88	20231027	0.08	N	028260	100	183 억		48121104	N	N	440	N	00	N
58	20241022	150408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135800	-700	5	-0.51	19440958200	142740	135.61	136500	138500	135200	177400	95600	136500	136198.39	27.07	0	19814	139766	138132	137066	135432	134366	137600	134900	184	40900	100	101010	100	1	177784107	241431	11.49	0.70	12	0.08	11824.00	193323.00	171700	20240219	-20.91	103200	20231027	31.59	171700	-20.91	20240219	115400	17.68	20240118	171700	-20.91	20240219	103200	31.59	20231027	0.08	N	028260	100	183 억		48121104	N	N	256	N	00	N
59	20241022	140409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136000	-500	5	-0.37	16646872800	122179	116.08	136500	138500	135200	177400	95600	136500	136249.87	27.07	0	18134	139766	138132	137066	135432	134366	137600	134900	184	40900	100	101010	100	1	177784107	241786	11.50	0.70	12	0.07	11824.00	193323.00	171700	20240219	-20.79	103200	20231027	31.78	171700	-20.79	20240219	115400	17.85	20240118	171700	-20.79	20240219	103200	31.78	20231027	0.08	N	028260	100	183 억		48121104	N	N	256	N	00	N
60	20241022	130408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135500	-1000	5	-0.73	14233804900	104410	99.20	136500	138500	135200	177400	95600	136500	136326.07	27.07	0	16663	139766	138132	137066	135432	134366	137600	134900	184	40900	100	101010	100	1	177784107	240897	11.46	0.70	12	0.06	11824.00	193323.00	171700	20240219	-21.08	103200	20231027	31.30	171700	-21.08	20240219	115400	17.42	20240118	171700	-21.08	20240219	103200	31.30	20231027	0.08	N	028260	100	183 억		48121104	N	N	256	N	00	N
61	20241022	120408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136400	-100	5	-0.07	12054395800	88376	83.96	136500	138500	135200	177400	95600	136500	136398.97	27.07	0	17060	139766	138132	137066	135432	134366	137600	134900	184	40900	100	101010	100	1	177784107	242498	11.54	0.71	12	0.05	11824.00	193323.00	171700	20240219	-20.56	103200	20231027	32.17	171700	-20.56	20240219	115400	18.20	20240118	171700	-20.56	20240219	103200	32.17	20231027	0.08	N	028260	100	183 억		48121104	N	N	256	N	00	N
62	20241022	110406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136300	-200	5	-0.15	9642116700	70722	67.19	136500	138500	135200	177400	95600	136500	136338.29	27.07	0	11581	139766	138132	137066	135432	134366	137600	134900	184	40900	100	101010	100	1	177784107	242320	11.53	0.71	12	0.04	11824.00	193323.00	171700	20240219	-20.62	103200	20231027	32.07	171700	-20.62	20240219	115400	18.11	20240118	171700	-20.62	20240219	103200	32.07	20231027	0.08	N	028260	100	183 억		48121104	N	N	256	N	00	N
63	20241022	100406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136100	-400	5	-0.29	5950781300	43505	41.33	136500	138500	135700	177400	95600	136500	136783.85	27.07	0	7792	139766	138132	137066	135432	134366	137600	134900	184	40900	100	101010	100	1	177784107	241964	11.51	0.70	12	0.02	11824.00	193323.00	171700	20240219	-20.73	103200	20231027	31.88	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	103200	31.88	20231027	0.08	N	028260	100	183 억		48121104	N	N	256	N	00	N
64	20241022	090406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137500	1000	2	0.73	1385884300	10085	9.58	136500	138500	136500	177400	95600	136500	137420.45	27.07	0	1936	139766	138132	137066	135432	134366	137600	134900	184	40900	100	101010	100	1	177784107	244453	11.63	0.71	12	0.01	11824.00	193323.00	171700	20240219	-19.92	103200	20231027	33.24	171700	-19.92	20240219	115400	19.15	20240118	171700	-19.92	20240219	103200	33.24	20231027	0.08	N	028260	100	183 억		48121104	N	N	256	N	00	N
65	20241021	160404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136500	-200	5	-0.15	14359917400	104773	67.14	138000	138700	136000	177700	95700	136700	137057.61	27.07	0	-21260	141233	138966	137633	135366	134033	138300	134700	184	41000	100	101150	100	1	177784107	242675	11.54	0.71	12	0.06	11824.00	193323.00	171700	20240219	-20.50	103200	20231027	32.27	171700	-20.50	20240219	115400	18.28	20240118	171700	-20.50	20240219	103200	32.27	20231027	0.08	N	028260	100	183 억		48129835	N	N	255	N	00	N
66	20241021	150405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136800	100	2	0.07	11826929700	86225	55.26	138000	138700	136000	177700	95700	136700	137163.58	27.07	0	-18868	141233	138966	137633	135366	134033	138300	134700	184	41000	100	101150	100	1	177784107	243209	11.57	0.71	12	0.05	11824.00	193323.00	171700	20240219	-20.33	103200	20231027	32.56	171700	-20.33	20240219	115400	18.54	20240118	171700	-20.33	20240219	103200	32.56	20231027	0.08	N	028260	100	183 억		48129835	N	N	137	N	00	N
67	20241021	140407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136900	200	2	0.15	10126352700	73787	47.29	138000	138700	136000	177700	95700	136700	137237.63	27.07	0	-15644	141233	138966	137633	135366	134033	138300	134700	184	41000	100	101150	100	1	177784107	243386	11.58	0.71	12	0.04	11824.00	193323.00	171700	20240219	-20.27	103200	20231027	32.66	171700	-20.27	20240219	115400	18.63	20240118	171700	-20.27	20240219	103200	32.66	20231027	0.08	N	028260	100	183 억		48129835	N	N	137	N	00	N
68	20241021	130405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136700	0	3	0.00	8306179400	60510	38.78	138000	138700	136000	177700	95700	136700	137269.53	27.07	0	-11604	141233	138966	137633	135366	134033	138300	134700	184	41000	100	101150	100	1	177784107	243031	11.56	0.71	12	0.03	11824.00	193323.00	171700	20240219	-20.38	103200	20231027	32.46	171700	-20.38	20240219	115400	18.46	20240118	171700	-20.38	20240219	103200	32.46	20231027	0.08	N	028260	100	183 억		48129835	N	N	137	N	00	N
69	20241021	120406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137200	500	2	0.37	6848549200	49859	31.95	138000	138700	136000	177700	95700	136700	137358.33	27.07	0	-8448	141233	138966	137633	135366	134033	138300	134700	184	41000	100	101150	100	1	177784107	243920	11.60	0.71	12	0.03	11824.00	193323.00	171700	20240219	-20.09	103200	20231027	32.95	171700	-20.09	20240219	115400	18.89	20240118	171700	-20.09	20240219	103200	32.95	20231027	0.08	N	028260	100	183 억		48129835	N	N	137	N	00	N
70	20241021	110402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137700	1000	2	0.73	5723750900	41682	26.71	138000	138700	136000	177700	95700	136700	137319.49	27.07	0	-5744	141233	138966	137633	135366	134033	138300	134700	184	41000	100	101150	100	1	177784107	244809	11.65	0.71	12	0.02	11824.00	193323.00	171700	20240219	-19.80	103200	20231027	33.43	171700	-19.80	20240219	115400	19.32	20240118	171700	-19.80	20240219	103200	33.43	20231027	0.08	N	028260	100	183 억		48129835	N	N	137	N	00	N
71	20241021	100406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137300	600	2	0.44	3359467200	24543	15.73	138000	138100	136000	177700	95700	136700	136880.87	27.07	0	-4131	141233	138966	137633	135366	134033	138300	134700	184	41000	100	101150	100	1	177784107	244098	11.61	0.71	12	0.01	11824.00	193323.00	171700	20240219	-20.03	103200	20231027	33.04	171700	-20.03	20240219	115400	18.98	20240118	171700	-20.03	20240219	103200	33.04	20231027	0.08	N	028260	100	183 억		48129835	N	N	137	N	00	N
72	20241021	090403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137500	800	2	0.59	518165800	3771	2.42	138000	138100	136800	177700	95700	136700	137408.06	27.07	0	-426	141233	138966	137633	135366	134033	138300	134700	184	41000	100	101150	100	1	177784107	244453	11.63	0.71	12	0.00	11824.00	193323.00	171700	20240219	-19.92	103200	20231027	33.24	171700	-19.92	20240219	115400	19.15	20240118	171700	-19.92	20240219	103200	33.24	20231027	0.08	N	028260	100	183 억		48129835	N	N	137	N	00	N
73	20241018	160403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136700	-900	5	-0.65	21357938800	155739	53.97	139800	139900	136300	178800	96400	137600	137139.75	27.07	0	-46857	142533	140066	137633	135166	132733	141300	136400	184	41200	100	101820	100	1	177784107	243031	11.56	0.71	12	0.09	11824.00	193323.00	171700	20240219	-20.38	103200	20231027	32.46	171700	-20.38	20240219	115400	18.46	20240118	171700	-20.38	20240219	103200	32.46	20231027	0.08	N	028260	100	183 억		48130121	N	N	137	N	00	N
74	20241018	150412	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136700	-900	5	-0.65	16935241200	123390	42.76	139800	139900	136300	178800	96400	137600	137249.70	27.07	0	-41451	142533	140066	137633	135166	132733	141300	136400	184	41200	100	101820	100	1	177784107	243031	11.56	0.71	12	0.07	11824.00	193323.00	171700	20240219	-20.38	103200	20231027	32.46	171700	-20.38	20240219	115400	18.46	20240118	171700	-20.38	20240219	103200	32.46	20231027	0.08	N	028260	100	183 억		48130121	N	N	563	N	00	N
75	20241018	140418	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136400	-1200	5	-0.87	14482461200	105430	36.54	139800	139900	136300	178800	96400	137600	137365.65	27.07	0	-34287	142533	140066	137633	135166	132733	141300	136400	184	41200	100	101820	100	1	177784107	242498	11.54	0.71	12	0.06	11824.00	193323.00	171700	20240219	-20.56	103200	20231027	32.17	171700	-20.56	20240219	115400	18.20	20240118	171700	-20.56	20240219	103200	32.17	20231027	0.08	N	028260	100	183 억		48130121	N	N	563	N	00	N
76	20241018	130405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136700	-900	5	-0.65	12142617800	88287	30.59	139800	139900	136400	178800	96400	137600	137535.74	27.07	0	-29183	142533	140066	137633	135166	132733	141300	136400	184	41200	100	101820	100	1	177784107	243031	11.56	0.71	12	0.05	11824.00	193323.00	171700	20240219	-20.38	103200	20231027	32.46	171700	-20.38	20240219	115400	18.46	20240118	171700	-20.38	20240219	103200	32.46	20231027	0.08	N	028260	100	183 억		48130121	N	N	563	N	00	N
77	20241018	120411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136800	-800	5	-0.58	10661573800	77460	26.84	139800	139900	136400	178800	96400	137600	137639.73	27.07	0	-24929	142533	140066	137633	135166	132733	141300	136400	184	41200	100	101820	100	1	177784107	243209	11.57	0.71	12	0.04	11824.00	193323.00	171700	20240219	-20.33	103200	20231027	32.56	171700	-20.33	20240219	115400	18.54	20240118	171700	-20.33	20240219	103200	32.56	20231027	0.08	N	028260	100	183 억		48130121	N	N	563	N	00	N
78	20241018	110409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137000	-600	5	-0.44	7961508600	57722	20.00	139800	139900	136600	178800	96400	137600	137928.50	27.07	0	-16564	142533	140066	137633	135166	132733	141300	136400	184	41200	100	101820	100	1	177784107	243564	11.59	0.71	12	0.03	11824.00	193323.00	171700	20240219	-20.21	103200	20231027	32.75	171700	-20.21	20240219	115400	18.72	20240118	171700	-20.21	20240219	103200	32.75	20231027	0.08	N	028260	100	183 억		48130121	N	N	563	N	00	N
79	20241018	100404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137800	200	2	0.15	5581771300	40380	13.99	139800	139900	137300	178800	96400	137600	138231.10	27.07	0	-5545	142533	140066	137633	135166	132733	141300	136400	184	41200	100	101820	100	1	177784107	244986	11.65	0.71	12	0.02	11824.00	193323.00	171700	20240219	-19.74	103200	20231027	33.53	171700	-19.74	20240219	115400	19.41	20240118	171700	-19.74	20240219	103200	33.53	20231027	0.08	N	028260	100	183 억		48130121	N	N	563	N	00	N
80	20241018	090405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	138300	700	2	0.51	1163701600	8340	2.89	139800	139900	138300	178800	96400	137600	139532.80	27.07	0	1212	142533	140066	137633	135166	132733	141300	136400	184	41200	100	101820	100	1	177784107	245875	11.70	0.72	12	0.00	11824.00	193323.00	171700	20240219	-19.45	103200	20231027	34.01	171700	-19.45	20240219	115400	19.84	20240118	171700	-19.45	20240219	103200	34.01	20231027	0.08	N	028260	100	183 억		48130121	N	N	563	N	00	N
81	20241017	160404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137600	3100	2	2.30	39877452100	288117	182.07	135500	140100	135200	174800	94200	134500	138408.12	27.04	0	73167	135900	135200	134300	133600	132700	135550	133950	184	40300	100	99530	100	1	177784107	244631	11.64	0.71	12	0.16	11824.00	193323.00	171700	20240219	-19.86	103200	20231027	33.33	171700	-19.86	20240219	115400	19.24	20240118	171700	-19.86	20240219	103200	33.33	20231027	0.08	N	028260	100	183 억		48074852	N	N	563	N	00	N
82	20241017	150404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137900	3400	2	2.53	34578906800	249648	157.76	135500	140100	135200	174800	94200	134500	138510.81	27.04	0	69715	135900	135200	134300	133600	132700	135550	133950	184	40300	100	99530	100	1	177784107	245164	11.66	0.71	12	0.14	11824.00	193323.00	171700	20240219	-19.69	103200	20231027	33.62	171700	-19.69	20240219	115400	19.50	20240118	171700	-19.69	20240219	103200	33.62	20231027	0.08	N	028260	100	183 억		48074852	N	N	11	N	00	N
83	20241017	140405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	138000	3500	2	2.60	30300080500	218631	138.16	135500	140100	135200	174800	94200	134500	138590.23	27.04	0	65471	135900	135200	134300	133600	132700	135550	133950	184	40300	100	99530	100	1	177784107	245342	11.67	0.71	12	0.12	11824.00	193323.00	171700	20240219	-19.63	103200	20231027	33.72	171700	-19.63	20240219	115400	19.58	20240118	171700	-19.63	20240219	103200	33.72	20231027	0.08	N	028260	100	183 억		48074852	N	N	11	N	00	N
84	20241017	130404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	138200	3700	2	2.75	27804694700	200532	126.72	135500	140100	135200	174800	94200	134500	138654.86	27.04	0	64226	135900	135200	134300	133600	132700	135550	133950	184	40300	100	99530	100	1	177784107	245698	11.69	0.71	12	0.11	11824.00	193323.00	171700	20240219	-19.51	103200	20231027	33.91	171700	-19.51	20240219	115400	19.76	20240118	171700	-19.51	20240219	103200	33.91	20231027	0.08	N	028260	100	183 억		48074852	N	N	11	N	00	N
85	20241017	120406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	138700	4200	2	3.12	25242756600	182021	115.02	135500	140100	135200	174800	94200	134500	138680.69	27.04	0	62538	135900	135200	134300	133600	132700	135550	133950	184	40300	100	99530	100	1	177784107	246587	11.73	0.72	12	0.10	11824.00	193323.00	171700	20240219	-19.22	103200	20231027	34.40	171700	-19.22	20240219	115400	20.19	20240118	171700	-19.22	20240219	103200	34.40	20231027	0.08	N	028260	100	183 억		48074852	N	N	11	N	00	N
86	20241017	110406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	138700	4200	2	3.12	22136182200	159613	100.86	135500	140100	135200	174800	94200	134500	138686.85	27.04	0	56070	135900	135200	134300	133600	132700	135550	133950	184	40300	100	99530	100	1	177784107	246587	11.73	0.72	12	0.09	11824.00	193323.00	171700	20240219	-19.22	103200	20231027	34.40	171700	-19.22	20240219	115400	20.19	20240118	171700	-19.22	20240219	103200	34.40	20231027	0.08	N	028260	100	183 억		48074852	N	N	11	N	00	N
87	20241017	100407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	139300	4800	2	3.57	17927200300	129394	81.77	135500	140100	135200	174800	94200	134500	138547.70	27.04	0	50351	135900	135200	134300	133600	132700	135550	133950	184	40300	100	99530	100	1	177784107	247653	11.78	0.72	12	0.07	11824.00	193323.00	171700	20240219	-18.87	103200	20231027	34.98	171700	-18.87	20240219	115400	20.71	20240118	171700	-18.87	20240219	103200	34.98	20231027	0.08	N	028260	100	183 억		48074852	N	N	11	N	00	N
88	20241017	090402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135500	1000	2	0.74	619487100	4570	2.89	135500	135900	135200	174800	94200	134500	135557.48	27.04	0	565	135900	135200	134300	133600	132700	135550	133950	184	40300	100	99530	100	1	177784107	240897	11.46	0.70	12	0.00	11824.00	193323.00	171700	20240219	-21.08	103200	20231027	31.30	171700	-21.08	20240219	115400	17.42	20240118	171700	-21.08	20240219	103200	31.30	20231027	0.08	N	028260	100	183 억		48074852	N	N	11	N	00	N
89	20241016	160402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134500	-1200	5	-0.88	21223939900	157993	69.34	134300	135000	133400	176400	95000	135700	134334.41	27.06	0	18739	138900	137300	135600	134000	132300	138100	134800	184	40700	100	100410	100	1	177784107	239120	11.38	0.70	12	0.09	11824.00	193323.00	171700	20240219	-21.67	103200	20231027	30.33	171700	-21.67	20240219	115400	16.55	20240118	171700	-21.67	20240219	103200	30.33	20231027	0.08	N	028260	100	183 억		48105729	N	N	11	N	00	N
90	20241016	150404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134600	-1100	5	-0.81	15357073100	114378	50.20	134300	135000	133400	176400	95000	135700	134265.97	27.06	0	10356	138900	137300	135600	134000	132300	138100	134800	184	40700	100	100410	100	1	177784107	239297	11.38	0.70	12	0.06	11824.00	193323.00	171700	20240219	-21.61	103200	20231027	30.43	171700	-21.61	20240219	115400	16.64	20240118	171700	-21.61	20240219	103200	30.43	20231027	0.08	N	028260	100	183 억		48105729	N	N	1330	N	00	N
91	20241016	140403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134500	-1200	5	-0.88	12801564300	95386	41.87	134300	135000	133400	176400	95000	135700	134208.00	27.06	0	4091	138900	137300	135600	134000	132300	138100	134800	184	40700	100	100410	100	1	177784107	239120	11.38	0.70	12	0.05	11824.00	193323.00	171700	20240219	-21.67	103200	20231027	30.33	171700	-21.67	20240219	115400	16.55	20240118	171700	-21.67	20240219	103200	30.33	20231027	0.08	N	028260	100	183 억		48105729	N	N	1330	N	00	N
92	20241016	130403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134400	-1300	5	-0.96	10021369800	74734	32.80	134300	134800	133400	176400	95000	135700	134093.85	27.06	0	2775	138900	137300	135600	134000	132300	138100	134800	184	40700	100	100410	100	1	177784107	238942	11.37	0.70	12	0.04	11824.00	193323.00	171700	20240219	-21.72	103200	20231027	30.23	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	103200	30.23	20231027	0.08	N	028260	100	183 억		48105729	N	N	1330	N	00	N
93	20241016	120402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134400	-1300	5	-0.96	8234931000	61425	26.96	134300	134800	133400	176400	95000	135700	134064.81	27.06	0	1068	138900	137300	135600	134000	132300	138100	134800	184	40700	100	100410	100	1	177784107	238942	11.37	0.70	12	0.03	11824.00	193323.00	171700	20240219	-21.72	103200	20231027	30.23	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	103200	30.23	20231027	0.08	N	028260	100	183 억		48105729	N	N	1330	N	00	N
94	20241016	110402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134300	-1400	5	-1.03	6751832400	50386	22.11	134300	134800	133400	176400	95000	135700	134002.15	27.06	0	-1968	138900	137300	135600	134000	132300	138100	134800	184	40700	100	100410	100	1	177784107	238764	11.36	0.69	12	0.03	11824.00	193323.00	171700	20240219	-21.78	103200	20231027	30.14	171700	-21.78	20240219	115400	16.38	20240118	171700	-21.78	20240219	103200	30.14	20231027	0.08	N	028260	100	183 억		48105729	N	N	1330	N	00	N
95	20241016	100402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134000	-1700	5	-1.25	4792286100	35771	15.70	134300	134800	133400	176400	95000	135700	133971.26	27.06	0	-3543	138900	137300	135600	134000	132300	138100	134800	184	40700	100	100410	100	1	177784107	238231	11.33	0.69	12	0.02	11824.00	193323.00	171700	20240219	-21.96	103200	20231027	29.84	171700	-21.96	20240219	115400	16.12	20240118	171700	-21.96	20240219	103200	29.84	20231027	0.08	N	028260	100	183 억		48105729	N	N	1330	N	00	N
96	20241016	090403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134300	-1400	5	-1.03	926147100	6893	3.03	134300	134800	134000	176400	95000	135700	134360.53	27.06	0	-582	138900	137300	135600	134000	132300	138100	134800	184	40700	100	100410	100	1	177784107	238764	11.36	0.69	12	0.00	11824.00	193323.00	171700	20240219	-21.78	103200	20231027	30.14	171700	-21.78	20240219	115400	16.38	20240118	171700	-21.78	20240219	103200	30.14	20231027	0.08	N	028260	100	183 억		48105729	N	N	1330	N	00	N
97	20241015	160400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135700	1700	2	1.27	30913722100	227476	132.55	134600	137200	133900	174200	93800	134000	135898.91	27.08	0	39295	136000	135000	133900	132900	131800	135500	133400	184	40200	100	99160	100	1	177784107	241253	11.48	0.70	12	0.13	11824.00	193323.00	171700	20240219	-20.97	103200	20231027	31.49	171700	-20.97	20240219	115400	17.59	20240118	171700	-20.97	20240219	103200	31.49	20231027	0.08	N	028260	100	183 억		48140604	N	N	1330	N	00	N
98	20241015	150404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135900	1900	2	1.42	26449566300	194586	113.39	134600	137200	133900	174200	93800	134000	135927.39	27.08	0	27914	136000	135000	133900	132900	131800	135500	133400	184	40200	100	99160	100	1	177784107	241609	11.49	0.70	12	0.11	11824.00	193323.00	171700	20240219	-20.85	103200	20231027	31.69	171700	-20.85	20240219	115400	17.76	20240118	171700	-20.85	20240219	103200	31.69	20231027	0.08	N	028260	100	183 억		48140604	N	N	291	N	00	N
99	20241015	140403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136100	2100	2	1.57	22907794200	168546	98.21	134600	137200	133900	174200	93800	134000	135914.20	27.08	0	23428	136000	135000	133900	132900	131800	135500	133400	184	40200	100	99160	100	1	177784107	241964	11.51	0.70	12	0.09	11824.00	193323.00	171700	20240219	-20.73	103200	20231027	31.88	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	103200	31.88	20231027	0.08	N	028260	100	183 억		48140604	N	N	291	N	00	N
100	20241015	130403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136300	2300	2	1.72	19859255600	146146	85.16	134600	137200	133900	174200	93800	134000	135886.41	27.08	0	24312	136000	135000	133900	132900	131800	135500	133400	184	40200	100	99160	100	1	177784107	242320	11.53	0.71	12	0.08	11824.00	193323.00	171700	20240219	-20.62	103200	20231027	32.07	171700	-20.62	20240219	115400	18.11	20240118	171700	-20.62	20240219	103200	32.07	20231027	0.08	N	028260	100	183 억		48140604	N	N	291	N	00	N
101	20241015	120402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136700	2700	2	2.01	17139768700	126248	73.57	134600	137200	133900	174200	93800	134000	135762.69	27.08	0	22730	136000	135000	133900	132900	131800	135500	133400	184	40200	100	99160	100	1	177784107	243031	11.56	0.71	12	0.07	11824.00	193323.00	171700	20240219	-20.38	103200	20231027	32.46	171700	-20.38	20240219	115400	18.46	20240118	171700	-20.38	20240219	103200	32.46	20231027	0.08	N	028260	100	183 억		48140604	N	N	291	N	00	N
102	20241015	110403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135900	1900	2	1.42	13243847200	97666	56.91	134600	137200	133900	174200	93800	134000	135603.46	27.08	0	14831	136000	135000	133900	132900	131800	135500	133400	184	40200	100	99160	100	1	177784107	241609	11.49	0.70	12	0.05	11824.00	193323.00	171700	20240219	-20.85	103200	20231027	31.69	171700	-20.85	20240219	115400	17.76	20240118	171700	-20.85	20240219	103200	31.69	20231027	0.08	N	028260	100	183 억		48140604	N	N	291	N	00	N
103	20241015	100403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134400	400	2	0.30	10084028000	74302	43.30	134600	137200	133900	174200	93800	134000	135716.78	27.08	0	14982	136000	135000	133900	132900	131800	135500	133400	184	40200	100	99160	100	1	177784107	238942	11.37	0.70	12	0.04	11824.00	193323.00	171700	20240219	-21.72	103200	20231027	30.23	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	103200	30.23	20231027	0.08	N	028260	100	183 억		48140604	N	N	291	N	00	N
104	20241015	090402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133900	-100	5	-0.07	527028300	3928	2.29	134600	134600	133900	174200	93800	134000	134172.17	27.08	0	-553	136000	135000	133900	132900	131800	135500	133400	184	40200	100	99160	100	1	177784107	238053	11.32	0.69	12	0.00	11824.00	193323.00	171700	20240219	-22.02	103200	20231027	29.75	171700	-22.02	20240219	115400	16.03	20240118	171700	-22.02	20240219	103200	29.75	20231027	0.08	N	028260	100	183 억		48140604	N	N	291	N	00	N
105	20241014	160353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134000	-300	5	-0.22	22877448400	170866	79.01	133700	134900	132800	174500	94100	134300	133891.08	27.11	0	13729	138500	136400	135000	132900	131500	137450	133950	184	40200	100	99380	100	1	177784107	238231	11.33	0.69	12	0.10	11824.00	193323.00	171700	20240219	-21.96	103200	20231027	29.84	171700	-21.96	20240219	115400	16.12	20240118	171700	-21.96	20240219	103200	29.84	20231027	0.08	N	028260	100	183 억		48198627	N	N	291	N	00	N
106	20241014	150357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134300	0	3	0.00	19653716400	146815	67.89	133700	134900	132800	174500	94100	134300	133867.17	27.11	0	7249	138500	136400	135000	132900	131500	137450	133950	184	40200	100	99380	100	1	177784107	238764	11.36	0.69	12	0.08	11824.00	193323.00	171700	20240219	-21.78	103200	20231027	30.14	171700	-21.78	20240219	115400	16.38	20240118	171700	-21.78	20240219	103200	30.14	20231027	0.08	N	028260	100	183 억		48198627	N	N	47	N	00	N
107	20241014	140358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134300	0	3	0.00	15975708700	119420	55.22	133700	134900	132800	174500	94100	134300	133777.42	27.11	0	5024	138500	136400	135000	132900	131500	137450	133950	184	40200	100	99380	100	1	177784107	238764	11.36	0.69	12	0.07	11824.00	193323.00	171700	20240219	-21.78	103200	20231027	30.14	171700	-21.78	20240219	115400	16.38	20240118	171700	-21.78	20240219	103200	30.14	20231027	0.08	N	028260	100	183 억		48198627	N	N	47	N	00	N
108	20241014	130358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134100	-200	5	-0.15	13664078600	102165	47.24	133700	134900	132800	174500	94100	134300	133745.11	27.11	0	1382	138500	136400	135000	132900	131500	137450	133950	184	40200	100	99380	100	1	177784107	238408	11.34	0.69	12	0.06	11824.00	193323.00	171700	20240219	-21.90	103200	20231027	29.94	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	103200	29.94	20231027	0.08	N	028260	100	183 억		48198627	N	N	47	N	00	N
109	20241014	120351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133600	-700	5	-0.52	10866095700	81288	37.59	133700	134900	132800	174500	94100	134300	133673.91	27.11	0	-2721	138500	136400	135000	132900	131500	137450	133950	184	40200	100	99380	100	1	177784107	237520	11.30	0.69	12	0.05	11824.00	193323.00	171700	20240219	-22.19	103200	20231027	29.46	171700	-22.19	20240219	115400	15.77	20240118	171700	-22.19	20240219	103200	29.46	20231027	0.08	N	028260	100	183 억		48198627	N	N	47	N	00	N
110	20241014	110355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133100	-1200	5	-0.89	8958005900	66949	30.96	133700	134900	132800	174500	94100	134300	133803.30	27.11	0	-6592	138500	136400	135000	132900	131500	137450	133950	184	40200	100	99380	100	1	177784107	236631	11.26	0.69	12	0.04	11824.00	193323.00	171700	20240219	-22.48	103200	20231027	28.97	171700	-22.48	20240219	115400	15.34	20240118	171700	-22.48	20240219	103200	28.97	20231027	0.08	N	028260	100	183 억		48198627	N	N	47	N	00	N
111	20241014	100355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133200	-1100	5	-0.82	6212593500	46364	21.44	133700	134900	133100	174500	94100	134300	133995.95	27.11	0	-6689	138500	136400	135000	132900	131500	137450	133950	184	40200	100	99380	100	1	177784107	236808	11.27	0.69	12	0.03	11824.00	193323.00	171700	20240219	-22.42	103200	20231027	29.07	171700	-22.42	20240219	115400	15.42	20240118	171700	-22.42	20240219	103200	29.07	20231027	0.08	N	028260	100	183 억		48198627	N	N	47	N	00	N
112	20241014	090357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134400	100	2	0.07	664148500	4953	2.29	133700	134800	133700	174500	94100	134300	134089.42	27.11	0	-267	138500	136400	135000	132900	131500	137450	133950	184	40200	100	99380	100	1	177784107	238942	11.37	0.70	12	0.00	11824.00	193323.00	171700	20240219	-21.72	103200	20231027	30.23	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	103200	30.23	20231027	0.08	N	028260	100	183 억		48198627	N	N	47	N	00	N
113	20241011	160348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134300	2000	2	1.51	29263358200	216010	63.76	133600	137100	133600	171900	92700	132300	135474.79	27.12	0	27973	136433	134366	133333	131266	130233	133850	130750	184	39600	100	97900	100	1	177784107	238764	11.36	0.69	12	0.12	11824.00	193323.00	171700	20240219	-21.78	103200	20231027	30.14	171700	-21.78	20240219	115400	16.38	20240118	171700	-21.78	20240219	103200	30.14	20231027	0.08	N	028260	100	183 억		48208917	N	N	47	N	00	N
114	20241011	150354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134000	1700	2	1.28	26471303500	195211	57.62	133600	137100	133600	171900	92700	132300	135603.56	27.12	0	27649	136433	134366	133333	131266	130233	133850	130750	184	39600	100	97900	100	1	177784107	238231	11.33	0.69	12	0.11	11824.00	193323.00	171700	20240219	-21.96	103200	20231027	29.84	171700	-21.96	20240219	115400	16.12	20240118	171700	-21.96	20240219	103200	29.84	20231027	0.08	N	028260	100	183 억		48208917	N	N	229	N	00	N
115	20241011	140354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134600	2300	2	1.74	24304446100	179078	52.86	133600	137100	133600	171900	92700	132300	135719.91	27.12	0	30338	136433	134366	133333	131266	130233	133850	130750	184	39600	100	97900	100	1	177784107	239297	11.38	0.70	12	0.10	11824.00	193323.00	171700	20240219	-21.61	103200	20231027	30.43	171700	-21.61	20240219	115400	16.64	20240118	171700	-21.61	20240219	103200	30.43	20231027	0.08	N	028260	100	183 억		48208917	N	N	229	N	00	N
116	20241011	130356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135800	3500	2	2.65	20942737300	154213	45.52	133600	137100	133600	171900	92700	132300	135803.99	27.12	0	31649	136433	134366	133333	131266	130233	133850	130750	184	39600	100	97900	100	1	177784107	241431	11.49	0.70	12	0.09	11824.00	193323.00	171700	20240219	-20.91	103200	20231027	31.59	171700	-20.91	20240219	115400	17.68	20240118	171700	-20.91	20240219	103200	31.59	20231027	0.08	N	028260	100	183 억		48208917	N	N	229	N	00	N
117	20241011	120354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135300	3000	2	2.27	19549156300	143940	42.49	133600	137100	133600	171900	92700	132300	135814.64	27.12	0	30584	136433	134366	133333	131266	130233	133850	130750	184	39600	100	97900	100	1	177784107	240542	11.44	0.70	12	0.08	11824.00	193323.00	171700	20240219	-21.20	103200	20231027	31.10	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	103200	31.10	20231027	0.08	N	028260	100	183 억		48208917	N	N	229	N	00	N
118	20241011	110353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135500	3200	2	2.42	17194437800	126553	37.36	133600	137100	133600	171900	92700	132300	135867.51	27.12	0	31521	136433	134366	133333	131266	130233	133850	130750	184	39600	100	97900	100	1	177784107	240897	11.46	0.70	12	0.07	11824.00	193323.00	171700	20240219	-21.08	103200	20231027	31.30	171700	-21.08	20240219	115400	17.42	20240118	171700	-21.08	20240219	103200	31.30	20231027	0.08	N	028260	100	183 억		48208917	N	N	229	N	00	N
119	20241011	100359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136200	3900	2	2.95	12591949600	92728	27.37	133600	137100	133600	171900	92700	132300	135794.51	27.12	0	34540	136433	134366	133333	131266	130233	133850	130750	184	39600	100	97900	100	1	177784107	242142	11.52	0.70	12	0.05	11824.00	193323.00	171700	20240219	-20.68	103200	20231027	31.98	171700	-20.68	20240219	115400	18.02	20240118	171700	-20.68	20240219	103200	31.98	20231027	0.08	N	028260	100	183 억		48208917	N	N	229	N	00	N
120	20241011	090355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134200	1900	2	1.44	1053945900	7876	2.32	133600	134400	133600	171900	92700	132300	133817.60	27.12	0	4472	136433	134366	133333	131266	130233	133850	130750	184	39600	100	97900	100	1	177784107	238586	11.35	0.69	12	0.00	11824.00	193323.00	171700	20240219	-21.84	103200	20231027	30.04	171700	-21.84	20240219	115400	16.29	20240118	171700	-21.84	20240219	103200	30.04	20231027	0.08	N	028260	100	183 억		48208917	N	N	229	N	00	N
121	20241010	160401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132300	-2300	5	-1.71	45061520400	338089	109.42	135400	135400	132300	174900	94300	134600	133283.50	27.12	0	-16430	136933	135766	133533	132366	130133	136350	132950	184	40300	100	99600	100	1	177784107	235208	11.19	0.68	12	0.19	11824.00	193323.00	171700	20240219	-22.95	103200	20231027	28.20	171700	-22.95	20240219	115400	14.64	20240118	171700	-22.95	20240219	103200	28.20	20231027	0.08	N	028260	100	183 억		48219348	N	N	229	N	00	N
122	20241010	150407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132700	-1900	5	-1.41	31281495300	233981	75.73	135400	135400	132500	174900	94300	134600	133692.46	27.12	0	-10096	136933	135766	133533	132366	130133	136350	132950	184	40300	100	99600	100	1	177784107	235920	11.22	0.69	12	0.13	11824.00	193323.00	171700	20240219	-22.71	103200	20231027	28.59	171700	-22.71	20240219	115400	14.99	20240118	171700	-22.71	20240219	103200	28.59	20231027	0.08	N	028260	100	183 억		48219348	N	N	100	N	00	N
123	20241010	140404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133900	-700	5	-0.52	23999486500	179291	58.03	135400	135400	132600	174900	94300	134600	133857.73	27.12	0	-4450	136933	135766	133533	132366	130133	136350	132950	184	40300	100	99600	100	1	177784107	238053	11.32	0.69	12	0.10	11824.00	193323.00	171700	20240219	-22.02	103200	20231027	29.75	171700	-22.02	20240219	115400	16.03	20240118	171700	-22.02	20240219	103200	29.75	20231027	0.08	N	028260	100	183 억		48219348	N	N	100	N	00	N
124	20241010	130403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133600	-1000	5	-0.74	19355204800	144626	46.81	135400	135400	132600	174900	94300	134600	133829.36	27.12	0	-11975	136933	135766	133533	132366	130133	136350	132950	184	40300	100	99600	100	1	177784107	237520	11.30	0.69	12	0.08	11824.00	193323.00	171700	20240219	-22.19	103200	20231027	29.46	171700	-22.19	20240219	115400	15.77	20240118	171700	-22.19	20240219	103200	29.46	20231027	0.08	N	028260	100	183 억		48219348	N	N	100	N	00	N
125	20241010	120404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134100	-500	5	-0.37	16930001600	126513	40.95	135400	135400	132600	174900	94300	134600	133820.25	27.12	0	-14022	136933	135766	133533	132366	130133	136350	132950	184	40300	100	99600	100	1	177784107	238408	11.34	0.69	12	0.07	11824.00	193323.00	171700	20240219	-21.90	103200	20231027	29.94	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	103200	29.94	20231027	0.08	N	028260	100	183 억		48219348	N	N	100	N	00	N
126	20241010	110402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134100	-500	5	-0.37	13847946100	103482	33.49	135400	135400	132600	174900	94300	134600	133819.85	27.12	0	-15726	136933	135766	133533	132366	130133	136350	132950	184	40300	100	99600	100	1	177784107	238408	11.34	0.69	12	0.06	11824.00	193323.00	171700	20240219	-21.90	103200	20231027	29.94	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	103200	29.94	20231027	0.08	N	028260	100	183 억		48219348	N	N	100	N	00	N
127	20241010	100403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133000	-1600	5	-1.19	9507842200	71062	23.00	135400	135400	132600	174900	94300	134600	133796.43	27.12	0	-21438	136933	135766	133533	132366	130133	136350	132950	184	40300	100	99600	100	1	177784107	236453	11.25	0.69	12	0.04	11824.00	193323.00	171700	20240219	-22.54	103200	20231027	28.88	171700	-22.54	20240219	115400	15.25	20240118	171700	-22.54	20240219	103200	28.88	20231027	0.08	N	028260	100	183 억		48219348	N	N	100	N	00	N
128	20241010	090402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133900	-700	5	-0.52	1873278800	13885	4.49	135400	135400	133400	174900	94300	134600	134913.85	27.12	0	-3979	136933	135766	133533	132366	130133	136350	132950	184	40300	100	99600	100	1	177784107	238053	11.32	0.69	12	0.01	11824.00	193323.00	171700	20240219	-22.02	103200	20231027	29.75	171700	-22.02	20240219	115400	16.03	20240118	171700	-22.02	20240219	103200	29.75	20231027	0.08	N	028260	100	183 억		48219348	N	N	100	N	00	N
129	20241008	160401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134600	-700	5	-0.52	41139410000	308536	186.28	134000	134700	131300	175800	94800	135300	133336.62	27.11	0	29582	137966	136632	135466	134132	132966	136050	133550	184	40500	100	100120	100	1	177784107	239297	11.38	0.70	12	0.17	11824.00	193323.00	171700	20240219	-21.61	103200	20231027	30.43	171700	-21.61	20240219	115400	16.64	20240118	171700	-21.61	20240219	103200	30.43	20231027	0.08	N	028260	100	183 억		48188504	N	N	100	N	00	N
130	20241008	150403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134100	-1200	5	-0.89	34616355800	260027	156.99	134000	134700	131300	175800	94800	135300	133125.72	27.11	0	16531	137966	136632	135466	134132	132966	136050	133550	184	40500	100	100120	100	1	177784107	238408	11.34	0.69	12	0.15	11824.00	193323.00	171700	20240219	-21.90	103200	20231027	29.94	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	103200	29.94	20231027	0.08	N	028260	100	183 억		48188504	N	N	615	N	00	N
131	20241008	140403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134300	-1000	5	-0.74	29865435900	224623	135.62	134000	134700	131300	175800	94800	135300	132957.69	27.11	0	529	137966	136632	135466	134132	132966	136050	133550	184	40500	100	100120	100	1	177784107	238764	11.36	0.69	12	0.13	11824.00	193323.00	171700	20240219	-21.78	103200	20231027	30.14	171700	-21.78	20240219	115400	16.38	20240118	171700	-21.78	20240219	103200	30.14	20231027	0.08	N	028260	100	183 억		48188504	N	N	615	N	00	N
132	20241008	130402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133600	-1700	5	-1.26	26977332800	203046	122.59	134000	134700	131300	175800	94800	135300	132862.75	27.11	0	-8285	137966	136632	135466	134132	132966	136050	133550	184	40500	100	100120	100	1	177784107	237520	11.30	0.69	12	0.11	11824.00	193323.00	171700	20240219	-22.19	103200	20231027	29.46	171700	-22.19	20240219	115400	15.77	20240118	171700	-22.19	20240219	103200	29.46	20231027	0.08	N	028260	100	183 억		48188504	N	N	615	N	00	N
133	20241008	120401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133700	-1600	5	-1.18	24688584500	185919	112.25	134000	134700	131300	175800	94800	135300	132791.70	27.11	0	-14437	137966	136632	135466	134132	132966	136050	133550	184	40500	100	100120	100	1	177784107	237697	11.31	0.69	12	0.10	11824.00	193323.00	171700	20240219	-22.13	103200	20231027	29.55	171700	-22.13	20240219	115400	15.86	20240118	171700	-22.13	20240219	103200	29.55	20231027	0.08	N	028260	100	183 억		48188504	N	N	615	N	00	N
134	20241008	110401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132800	-2500	5	-1.85	21255380400	160139	96.69	134000	134700	131300	175800	94800	135300	132730.27	27.11	0	-22775	137966	136632	135466	134132	132966	136050	133550	184	40500	100	100120	100	1	177784107	236097	11.23	0.69	12	0.09	11824.00	193323.00	171700	20240219	-22.66	103200	20231027	28.68	171700	-22.66	20240219	115400	15.08	20240118	171700	-22.66	20240219	103200	28.68	20231027	0.08	N	028260	100	183 억		48188504	N	N	615	N	00	N
135	20241008	100403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	132700	-2600	5	-1.92	17315164600	130461	78.77	134000	134700	131300	175800	94800	135300	132722.25	27.11	0	-32680	137966	136632	135466	134132	132966	136050	133550	184	40500	100	100120	100	1	177784107	235920	11.22	0.69	12	0.07	11824.00	193323.00	171700	20240219	-22.71	103200	20231027	28.59	171700	-22.71	20240219	115400	14.99	20240118	171700	-22.71	20240219	103200	28.59	20231027	0.08	N	028260	100	183 억		48188504	N	N	615	N	00	N
136	20241008	090401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	133500	-1800	5	-1.33	2980168400	22262	13.44	134000	134700	133400	175800	94800	135300	133865.76	27.11	0	-9603	137966	136632	135466	134132	132966	136050	133550	184	40500	100	100120	100	1	177784107	237342	11.29	0.69	12	0.01	11824.00	193323.00	171700	20240219	-22.25	103200	20231027	29.36	171700	-22.25	20240219	115400	15.68	20240118	171700	-22.25	20240219	103200	29.36	20231027	0.08	N	028260	100	183 억		48188504	N	N	615	N	00	N
137	20241007	160400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135300	-800	5	-0.59	22307949400	165238	86.02	136000	136800	134300	176900	95300	136100	135004.84	27.10	-10304	14210	139766	137932	135966	134132	132166	138850	135050	184	40800	100	100710	100	1	177784107	240542	11.44	0.70	12	0.09	11824.00	193323.00	171700	20240219	-21.20	103200	20231027	31.10	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	103200	31.10	20231027	0.08	N	028260	100	183 억		48183572	N	N	615	N	00	N
138	20241007	150353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135000	-1100	5	-0.81	19703452600	145979	75.99	136000	136800	134300	176900	95300	136100	134974.56	27.10	-10304	11190	139766	137932	135966	134132	132166	138850	135050	184	40800	100	100710	100	1	177784107	240009	11.42	0.70	12	0.08	11824.00	193323.00	171700	20240219	-21.37	103200	20231027	30.81	171700	-21.37	20240219	115400	16.98	20240118	171700	-21.37	20240219	103200	30.81	20231027	0.08	N	028260	100	183 억		48183572	N	N	268	N	00	N
139	20241007	140410	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135300	-800	5	-0.59	16071749200	119102	62.00	136000	136800	134300	176900	95300	136100	134941.04	27.10	-10304	7464	139766	137932	135966	134132	132166	138850	135050	184	40800	100	100710	100	1	177784107	240542	11.44	0.70	12	0.07	11824.00	193323.00	171700	20240219	-21.20	103200	20231027	31.10	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	103200	31.10	20231027	0.08	N	028260	100	183 억		48183572	N	N	268	N	00	N
140	20241007	130354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135200	-900	5	-0.66	13577436700	100688	52.41	136000	136800	134300	176900	95300	136100	134846.61	27.10	-10304	4051	139766	137932	135966	134132	132166	138850	135050	184	40800	100	100710	100	1	177784107	240364	11.43	0.70	12	0.06	11824.00	193323.00	171700	20240219	-21.26	103200	20231027	31.01	171700	-21.26	20240219	115400	17.16	20240118	171700	-21.26	20240219	103200	31.01	20231027	0.08	N	028260	100	183 억		48183572	N	N	268	N	00	N
141	20241007	120419	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135100	-1000	5	-0.73	11610327200	86112	44.83	136000	136800	134300	176900	95300	136100	134828.20	27.10	-10304	845	139766	137932	135966	134132	132166	138850	135050	184	40800	100	100710	100	1	177784107	240186	11.43	0.70	12	0.05	11824.00	193323.00	171700	20240219	-21.32	103200	20231027	30.91	171700	-21.32	20240219	115400	17.07	20240118	171700	-21.32	20240219	103200	30.91	20231027	0.08	N	028260	100	183 억		48183572	N	N	268	N	00	N
142	20241007	110351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134500	-1600	5	-1.18	9010858400	66802	34.77	136000	136800	134300	176900	95300	136100	134889.03	27.10	-10304	-2905	139766	137932	135966	134132	132166	138850	135050	184	40800	100	100710	100	1	177784107	239120	11.38	0.70	12	0.04	11824.00	193323.00	171700	20240219	-21.67	103200	20231027	30.33	171700	-21.67	20240219	115400	16.55	20240118	171700	-21.67	20240219	103200	30.33	20231027	0.08	N	028260	100	183 억		48183572	N	N	268	N	00	N
143	20241007	100350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135200	-900	5	-0.66	5332155900	39520	20.57	136000	136800	134300	176900	95300	136100	134922.94	27.10	-10304	-809	139766	137932	135966	134132	132166	138850	135050	184	40800	100	100710	100	1	177784107	240364	11.43	0.70	12	0.02	11824.00	193323.00	171700	20240219	-21.26	103200	20231027	31.01	171700	-21.26	20240219	115400	17.16	20240118	171700	-21.26	20240219	103200	31.01	20231027	0.08	N	028260	100	183 억		48183572	N	N	268	N	00	N
144	20241007	090330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	134500	-1600	5	-1.18	1686002300	12470	6.49	136000	136800	134500	176900	95300	136100	135204.60	27.10	-10304	-5228	139766	137932	135966	134132	132166	138850	135050	184	40800	100	100710	100	1	177784107	239120	11.38	0.70	12	0.01	11824.00	193323.00	171700	20240219	-21.67	103200	20231027	30.33	171700	-21.67	20240219	115400	16.55	20240118	171700	-21.67	20240219	103200	30.33	20231027	0.08	N	028260	100	183 억		48183572	N	N	268	N	00	N
145	20241004	160339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136100	1100	2	0.81	26166684200	191938	73.92	135500	137800	134000	175500	94500	135000	136328.94	27.09	0	7012	136866	135932	135466	134532	134066	135700	134300	184	40500	100	99900	100	1	177784107	241964	11.51	0.70	12	0.11	11824.00	193323.00	171700	20240219	-20.73	103200	20231027	31.88	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	103200	31.88	20231027	0.08	N	028260	100	183 억		48164539	N	N	268	N	00	N
146	20241004	150340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136000	1000	2	0.74	22966014300	168414	64.86	135500	137800	134000	175500	94500	135000	136366.51	27.09	0	2231	136866	135932	135466	134532	134066	135700	134300	184	40500	100	99900	100	1	177784107	241786	11.50	0.70	12	0.09	11824.00	193323.00	171700	20240219	-20.79	103200	20231027	31.78	171700	-20.79	20240219	115400	17.85	20240118	171700	-20.79	20240219	103200	31.78	20231027	0.08	N	028260	100	183 억		48164539	N	N	206	N	00	N
147	20241004	140342	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135800	800	2	0.59	20397679100	149534	57.59	135500	137800	134000	175500	94500	135000	136408.41	27.09	0	-294	136866	135932	135466	134532	134066	135700	134300	184	40500	100	99900	100	1	177784107	241431	11.49	0.70	12	0.08	11824.00	193323.00	171700	20240219	-20.91	103200	20231027	31.59	171700	-20.91	20240219	115400	17.68	20240118	171700	-20.91	20240219	103200	31.59	20231027	0.08	N	028260	100	183 억		48164539	N	N	206	N	00	N
148	20241004	130341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136100	1100	2	0.81	18321137900	134276	51.71	135500	137800	134000	175500	94500	135000	136443.99	27.09	0	565	136866	135932	135466	134532	134066	135700	134300	184	40500	100	99900	100	1	177784107	241964	11.51	0.70	12	0.08	11824.00	193323.00	171700	20240219	-20.73	103200	20231027	31.88	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	103200	31.88	20231027	0.08	N	028260	100	183 억		48164539	N	N	206	N	00	N
149	20241004	120339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136800	1800	2	1.33	15622240300	114487	44.09	135500	137800	134000	175500	94500	135000	136454.41	27.09	0	3084	136866	135932	135466	134532	134066	135700	134300	184	40500	100	99900	100	1	177784107	243209	11.57	0.71	12	0.06	11824.00	193323.00	171700	20240219	-20.33	103200	20231027	32.56	171700	-20.33	20240219	115400	18.54	20240118	171700	-20.33	20240219	103200	32.56	20231027	0.08	N	028260	100	183 억		48164539	N	N	206	N	00	N
150	20241004	110340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	137600	2600	2	1.93	11943978300	87658	33.76	135500	137700	134000	175500	94500	135000	136256.73	27.09	0	4223	136866	135932	135466	134532	134066	135700	134300	184	40500	100	99900	100	1	177784107	244631	11.64	0.71	12	0.05	11824.00	193323.00	171700	20240219	-19.86	103200	20231027	33.33	171700	-19.86	20240219	115400	19.24	20240118	171700	-19.86	20240219	103200	33.33	20231027	0.08	N	028260	100	183 억		48164539	N	N	206	N	00	N
151	20241004	100338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136500	1500	2	1.11	8140507100	59948	23.09	135500	136700	134000	175500	94500	135000	135792.95	27.09	0	2356	136866	135932	135466	134532	134066	135700	134300	184	40500	100	99900	100	1	177784107	242675	11.54	0.71	12	0.03	11824.00	193323.00	171700	20240219	-20.50	103200	20231027	32.27	171700	-20.50	20240219	115400	18.28	20240118	171700	-20.50	20240219	103200	32.27	20231027	0.08	N	028260	100	183 억		48164539	N	N	206	N	00	N
152	20241004	090336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135000	0	3	0.00	1477203600	10942	4.21	135500	135500	134000	175500	94500	135000	135003.07	27.09	0	-4391	136866	135932	135466	134532	134066	135700	134300	184	40500	100	99900	100	1	177784107	240009	11.42	0.70	12	0.01	11824.00	193323.00	171700	20240219	-21.37	103200	20231027	30.81	171700	-21.37	20240219	115400	16.98	20240118	171700	-21.37	20240219	103200	30.81	20231027	0.08	N	028260	100	183 억		48164539	N	N	206	N	00	N
153	20241002	160337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135000	-2800	5	-2.03	35112367800	258982	103.62	136300	136400	135000	179100	96500	137800	135579.09	27.07	0	18135	142733	140266	139033	136566	135333	139650	135950	184	41300	100	101970	100	1	177784107	240009	11.42	0.70	12	0.15	11824.00	193323.00	171700	20240219	-21.37	103200	20231027	30.81	171700	-21.37	20240219	115400	16.98	20240118	171700	-21.37	20240219	103200	30.81	20231027	0.08	N	028260	100	183 억		48133796	N	N	206	N	00	N
154	20241002	150343	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135400	-2400	5	-1.74	28898728700	212991	85.22	136300	136400	135000	179100	96500	137800	135680.09	27.07	0	15758	142733	140266	139033	136566	135333	139650	135950	184	41300	100	101970	100	1	177784107	240720	11.45	0.70	12	0.12	11824.00	193323.00	171700	20240219	-21.14	103200	20231027	31.20	171700	-21.14	20240219	115400	17.33	20240118	171700	-21.14	20240219	103200	31.20	20231027	0.08	N	028260	100	183 억		48133796	N	N	276	N	00	N
155	20241002	140340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135600	-2200	5	-1.60	24785163300	182658	73.08	136300	136400	135000	179100	96500	137800	135691.14	27.07	0	16651	142733	140266	139033	136566	135333	139650	135950	184	41300	100	101970	100	1	177784107	241075	11.47	0.70	12	0.10	11824.00	193323.00	171700	20240219	-21.03	103200	20231027	31.40	171700	-21.03	20240219	115400	17.50	20240118	171700	-21.03	20240219	103200	31.40	20231027	0.08	N	028260	100	183 억		48133796	N	N	276	N	00	N
156	20241002	130339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	136100	-1700	5	-1.23	21028786300	154954	62.00	136300	136400	135000	179100	96500	137800	135709.28	27.07	0	10089	142733	140266	139033	136566	135333	139650	135950	184	41300	100	101970	100	1	177784107	241964	11.51	0.70	12	0.09	11824.00	193323.00	171700	20240219	-20.73	103200	20231027	31.88	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	103200	31.88	20231027	0.08	N	028260	100	183 억		48133796	N	N	276	N	00	N
157	20241002	120337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135700	-2100	5	-1.52	18087661300	133314	53.34	136300	136400	135000	179100	96500	137800	135676.45	27.07	0	1678	142733	140266	139033	136566	135333	139650	135950	184	41300	100	101970	100	1	177784107	241253	11.48	0.70	12	0.07	11824.00	193323.00	171700	20240219	-20.97	103200	20231027	31.49	171700	-20.97	20240219	115400	17.59	20240118	171700	-20.97	20240219	103200	31.49	20231027	0.08	N	028260	100	183 억		48133796	N	N	276	N	00	N
158	20241002	110333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135700	-2100	5	-1.52	14715884100	108464	43.40	136300	136400	135000	179100	96500	137800	135674.44	27.07	0	-3566	142733	140266	139033	136566	135333	139650	135950	184	41300	100	101970	100	1	177784107	241253	11.48	0.70	12	0.06	11824.00	193323.00	171700	20240219	-20.97	103200	20231027	31.49	171700	-20.97	20240219	115400	17.59	20240118	171700	-20.97	20240219	103200	31.49	20231027	0.08	N	028260	100	183 억		48133796	N	N	276	N	00	N
159	20241002	100332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135500	-2300	5	-1.67	10859105900	80057	32.03	136300	136400	135000	179100	96500	137800	135641.02	27.07	0	-8070	142733	140266	139033	136566	135333	139650	135950	184	41300	100	101970	100	1	177784107	240897	11.46	0.70	12	0.05	11824.00	193323.00	171700	20240219	-21.08	103200	20231027	31.30	171700	-21.08	20240219	115400	17.42	20240118	171700	-21.08	20240219	103200	31.30	20231027	0.08	N	028260	100	183 억		48133796	N	N	276	N	00	N
160	20241002	090331	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	135900	-1900	5	-1.38	3089018400	22712	9.09	136300	136400	135000	179100	96500	137800	136004.81	27.07	0	-3851	142733	140266	139033	136566	135333	139650	135950	184	41300	100	101970	100	1	177784107	241609	11.49	0.70	12	0.01	11824.00	193323.00	171700	20240219	-20.85	103200	20231027	31.69	171700	-20.85	20240219	115400	17.76	20240118	171700	-20.85	20240219	103200	31.69	20231027	0.08	N	028260	100	183 억		48133796	N	N	276	N	00	N