KissMeData/081660/price/prices-20241101.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	20241129	160719	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40650	-50	5	-0.12	3383763350	83659	122.80	40700	40700	40050	52900	28500	40700	40447.09	44.13	0	24465	41833	41266	40833	40266	39833	41050	40050	617	12200	1000	31740	50	1	60095839	24429	57.99	1.28	12	0.14	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	44950	-9.57	20240925	36400	11.68	20241107	44950	-9.57	20240925	36400	11.68	20241107	0.07	N	081660	1000	616 억		26520291	N	N	11	N	00	N
3	20241129	150736	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40200	-500	5	-1.23	2528596000	62606	91.90	40700	40700	40050	52900	28500	40700	40389.04	44.13	0	18864	41833	41266	40833	40266	39833	41050	40050	617	12200	1000	31740	50	1	60095839	24159	57.35	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.57	36400	20241107	10.44	44950	-10.57	20240925	36400	10.44	20241107	44950	-10.57	20240925	36400	10.44	20241107	0.07	N	081660	1000	616 억		26520291	N	N	644	N	00	N
4	20241129	140739	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	-150	5	-0.37	1757069900	43467	63.80	40700	40700	40050	52900	28500	40700	40423.08	44.13	0	14762	41833	41266	40833	40266	39833	41050	40050	617	12200	1000	31740	50	1	60095839	24369	57.85	1.28	12	0.07	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.07	N	081660	1000	616 억		26520291	N	N	644	N	00	N
5	20241129	130736	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	-200	5	-0.49	1347425450	33350	48.95	40700	40700	40050	52900	28500	40700	40402.56	44.13	0	13596	41833	41266	40833	40266	39833	41050	40050	617	12200	1000	31740	50	1	60095839	24339	57.77	1.28	12	0.06	701.00	31737.00	44950	20240925	-9.90	36400	20241107	11.26	44950	-9.90	20240925	36400	11.26	20241107	44950	-9.90	20240925	36400	11.26	20241107	0.07	N	081660	1000	616 억		26520291	N	N	644	N	00	N
6	20241129	120737	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	-250	5	-0.61	1178070500	29156	42.80	40700	40700	40050	52900	28500	40700	40405.77	44.13	0	11749	41833	41266	40833	40266	39833	41050	40050	617	12200	1000	31740	50	1	60095839	24309	57.70	1.27	12	0.05	701.00	31737.00	44950	20240925	-10.01	36400	20241107	11.13	44950	-10.01	20240925	36400	11.13	20241107	44950	-10.01	20240925	36400	11.13	20241107	0.07	N	081660	1000	616 억		26520291	N	N	644	N	00	N
7	20241129	110740	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	-150	5	-0.37	776793050	19220	28.21	40700	40700	40050	52900	28500	40700	40415.87	44.13	0	6654	41833	41266	40833	40266	39833	41050	40050	617	12200	1000	31740	50	1	60095839	24369	57.85	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.07	N	081660	1000	616 억		26520291	N	N	644	N	00	N
8	20241129	100735	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40250	-450	5	-1.11	318486000	7918	11.62	40700	40700	40050	52900	28500	40700	40223.04	44.13	0	3324	41833	41266	40833	40266	39833	41050	40050	617	12200	1000	31740	50	1	60095839	24189	57.42	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.46	36400	20241107	10.58	44950	-10.46	20240925	36400	10.58	20241107	44950	-10.46	20240925	36400	10.58	20241107	0.07	N	081660	1000	616 억		26520291	N	N	644	N	00	N
9	20241129	090737	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	-100	5	-0.25	12851900	316	0.46	40700	40700	40500	52900	28500	40700	40670.57	44.13	0	192	41833	41266	40833	40266	39833	41050	40050	617	12200	1000	31740	50	1	60095839	24399	57.92	1.28	12	0.00	701.00	31737.00	44950	20240925	-9.68	36400	20241107	11.54	44950	-9.68	20240925	36400	11.54	20241107	44950	-9.68	20240925	36400	11.54	20241107	0.07	N	081660	1000	616 억		26520291	N	N	644	N	00	N
10	20241128	160728	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40700	-300	5	-0.73	2780724600	68127	131.17	41400	41400	40400	53300	28700	41000	40816.78	44.15	0	6243	41566	41282	40716	40432	39866	41425	40575	617	12300	1000	31980	50	1	60095839	24459	58.06	1.28	12	0.11	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.07	N	081660	1000	616 억		26530837	N	N	644	N	00	N
11	20241128	150741	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	-400	5	-0.98	2476215450	60642	116.76	41400	41400	40400	53300	28700	41000	40833.34	44.15	0	4211	41566	41282	40716	40432	39866	41425	40575	617	12300	1000	31980	50	1	60095839	24399	57.92	1.28	12	0.10	701.00	31737.00	44950	20240925	-9.68	36400	20241107	11.54	44950	-9.68	20240925	36400	11.54	20241107	44950	-9.68	20240925	36400	11.54	20241107	0.07	N	081660	1000	616 억		26530837	N	N	40	N	00	N
12	20241128	140739	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	-400	5	-0.98	1926511300	47124	90.73	41400	41400	40550	53300	28700	41000	40881.74	44.15	0	3145	41566	41282	40716	40432	39866	41425	40575	617	12300	1000	31980	50	1	60095839	24399	57.92	1.28	12	0.08	701.00	31737.00	44950	20240925	-9.68	36400	20241107	11.54	44950	-9.68	20240925	36400	11.54	20241107	44950	-9.68	20240925	36400	11.54	20241107	0.07	N	081660	1000	616 억		26530837	N	N	40	N	00	N
13	20241128	130737	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40850	-150	5	-0.37	1313364500	32061	61.73	41400	41400	40650	53300	28700	41000	40964.55	44.15	0	3808	41566	41282	40716	40432	39866	41425	40575	617	12300	1000	31980	50	1	60095839	24549	58.27	1.29	12	0.05	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	44950	-9.12	20240925	36400	12.23	20241107	44950	-9.12	20240925	36400	12.23	20241107	0.07	N	081660	1000	616 억		26530837	N	N	40	N	00	N
14	20241128	120741	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40850	-150	5	-0.37	1144388700	27930	53.77	41400	41400	40650	53300	28700	41000	40973.46	44.15	0	3623	41566	41282	40716	40432	39866	41425	40575	617	12300	1000	31980	50	1	60095839	24549	58.27	1.29	12	0.05	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	44950	-9.12	20240925	36400	12.23	20241107	44950	-9.12	20240925	36400	12.23	20241107	0.07	N	081660	1000	616 억		26530837	N	N	40	N	00	N
15	20241128	110742	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40700	-300	5	-0.73	791515300	19281	37.12	41400	41400	40700	53300	28700	41000	41051.57	44.15	0	1148	41566	41282	40716	40432	39866	41425	40575	617	12300	1000	31980	50	1	60095839	24459	58.06	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.07	N	081660	1000	616 억		26530837	N	N	40	N	00	N
16	20241128	100741	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41250	250	2	0.61	485273600	11807	22.73	41400	41400	40700	53300	28700	41000	41100.50	44.15	0	1468	41566	41282	40716	40432	39866	41425	40575	617	12300	1000	31980	50	1	60095839	24790	58.84	1.30	12	0.02	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	44950	-8.23	20240925	36400	13.32	20241107	44950	-8.23	20240925	36400	13.32	20241107	0.07	N	081660	1000	616 억		26530837	N	N	40	N	00	N
17	20241128	090738	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40700	-300	5	-0.73	42858250	1042	2.01	41400	41400	40700	53300	28700	41000	41130.76	44.15	0	-176	41566	41282	40716	40432	39866	41425	40575	617	12300	1000	31980	50	1	60095839	24459	58.06	1.28	12	0.00	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.07	N	081660	1000	616 억		26530837	N	N	40	N	00	N
18	20241127	160721	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41000	450	2	1.11	2118100450	51927	51.14	40150	41000	40150	52700	28400	40550	40789.87	44.18	0	-3999	41350	40950	40250	39850	39150	41150	40050	617	12150	1000	31620	50	1	60095839	24639	58.49	1.29	12	0.09	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	44950	-8.79	20240925	36400	12.64	20241107	44950	-8.79	20240925	36400	12.64	20241107	0.07	N	081660	1000	616 억		26552925	N	N	40	N	00	N
19	20241127	150734	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40950	400	2	0.99	1788299100	43876	43.21	40150	41000	40150	52700	28400	40550	40758.02	44.18	0	-2794	41350	40950	40250	39850	39150	41150	40050	617	12150	1000	31620	50	1	60095839	24609	58.42	1.29	12	0.07	701.00	31737.00	44950	20240925	-8.90	36400	20241107	12.50	44950	-8.90	20240925	36400	12.50	20241107	44950	-8.90	20240925	36400	12.50	20241107	0.07	N	081660	1000	616 억		26552925	N	N	1788	N	00	N
20	20241127	140735	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40750	200	2	0.49	994045750	24447	24.08	40150	40900	40150	52700	28400	40550	40661.26	44.18	0	2865	41350	40950	40250	39850	39150	41150	40050	617	12150	1000	31620	50	1	60095839	24489	58.13	1.28	12	0.04	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	44950	-9.34	20240925	36400	11.95	20241107	44950	-9.34	20240925	36400	11.95	20241107	0.07	N	081660	1000	616 억		26552925	N	N	1788	N	00	N
21	20241127	130729	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40800	250	2	0.62	770183700	18949	18.66	40150	40900	40150	52700	28400	40550	40645.08	44.18	0	3294	41350	40950	40250	39850	39150	41150	40050	617	12150	1000	31620	50	1	60095839	24519	58.20	1.29	12	0.03	701.00	31737.00	44950	20240925	-9.23	36400	20241107	12.09	44950	-9.23	20240925	36400	12.09	20241107	44950	-9.23	20240925	36400	12.09	20241107	0.07	N	081660	1000	616 억		26552925	N	N	1788	N	00	N
22	20241127	120736	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40750	200	2	0.49	641560400	15790	15.55	40150	40900	40150	52700	28400	40550	40630.80	44.18	0	3310	41350	40950	40250	39850	39150	41150	40050	617	12150	1000	31620	50	1	60095839	24489	58.13	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	44950	-9.34	20240925	36400	11.95	20241107	44950	-9.34	20240925	36400	11.95	20241107	0.07	N	081660	1000	616 억		26552925	N	N	1788	N	00	N
23	20241127	110733	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40750	200	2	0.49	441260950	10876	10.71	40150	40900	40150	52700	28400	40550	40571.99	44.18	0	2413	41350	40950	40250	39850	39150	41150	40050	617	12150	1000	31620	50	1	60095839	24489	58.13	1.28	12	0.02	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	44950	-9.34	20240925	36400	11.95	20241107	44950	-9.34	20240925	36400	11.95	20241107	0.07	N	081660	1000	616 억		26552925	N	N	1788	N	00	N
24	20241127	100733	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40700	150	2	0.37	288840450	7133	7.03	40150	40750	40150	52700	28400	40550	40493.54	44.18	0	1755	41350	40950	40250	39850	39150	41150	40050	617	12150	1000	31620	50	1	60095839	24459	58.06	1.28	12	0.01	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.07	N	081660	1000	616 억		26552925	N	N	1788	N	00	N
25	20241127	090731	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40300	-250	5	-0.62	68085950	1691	1.67	40150	40450	40150	52700	28400	40550	40263.72	44.18	0	-134	41350	40950	40250	39850	39150	41150	40050	617	12150	1000	31620	50	1	60095839	24219	57.49	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.07	N	081660	1000	616 억		26552925	N	N	1788	N	00	N
26	20241126	160723	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	700	2	1.76	4096450100	101534	91.38	39550	40650	39550	51800	27900	39850	40345.60	44.19	0	8449	40850	40350	39950	39450	39050	40150	39250	617	11950	1000	31080	50	1	60095839	24369	57.85	1.28	12	0.17	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.07	N	081660	1000	616 억		26555562	N	N	1788	N	00	N
27	20241126	150731	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40350	500	2	1.25	3658563800	90701	81.63	39550	40650	39550	51800	27900	39850	40336.53	44.19	0	5935	40850	40350	39950	39450	39050	40150	39250	617	11950	1000	31080	50	1	60095839	24249	57.56	1.27	12	0.15	701.00	31737.00	44950	20240925	-10.23	36400	20241107	10.85	44950	-10.23	20240925	36400	10.85	20241107	44950	-10.23	20240925	36400	10.85	20241107	0.07	N	081660	1000	616 억		26555562	N	N	603	N	00	N
28	20241126	140728	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	700	2	1.76	2798525700	69456	62.51	39550	40650	39550	51800	27900	39850	40292.07	44.19	0	7103	40850	40350	39950	39450	39050	40150	39250	617	11950	1000	31080	50	1	60095839	24369	57.85	1.28	12	0.12	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.07	N	081660	1000	616 억		26555562	N	N	603	N	00	N
29	20241126	130726	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	700	2	1.76	2357204700	58570	52.71	39550	40650	39550	51800	27900	39850	40245.94	44.19	0	7717	40850	40350	39950	39450	39050	40150	39250	617	11950	1000	31080	50	1	60095839	24369	57.85	1.28	12	0.10	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.07	N	081660	1000	616 억		26555562	N	N	603	N	00	N
30	20241126	120732	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	600	2	1.51	1759003600	43776	39.40	39550	40550	39550	51800	27900	39850	40181.92	44.19	0	6872	40850	40350	39950	39450	39050	40150	39250	617	11950	1000	31080	50	1	60095839	24309	57.70	1.27	12	0.07	701.00	31737.00	44950	20240925	-10.01	36400	20241107	11.13	44950	-10.01	20240925	36400	11.13	20241107	44950	-10.01	20240925	36400	11.13	20241107	0.07	N	081660	1000	616 억		26555562	N	N	603	N	00	N
31	20241126	110737	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40250	400	2	1.00	1425761700	35530	31.98	39550	40550	39550	51800	27900	39850	40128.39	44.19	0	3557	40850	40350	39950	39450	39050	40150	39250	617	11950	1000	31080	50	1	60095839	24189	57.42	1.27	12	0.06	701.00	31737.00	44950	20240925	-10.46	36400	20241107	10.58	44950	-10.46	20240925	36400	10.58	20241107	44950	-10.46	20240925	36400	10.58	20241107	0.07	N	081660	1000	616 억		26555562	N	N	603	N	00	N
32	20241126	100737	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40250	400	2	1.00	805035050	20136	18.12	39550	40400	39550	51800	27900	39850	39979.89	44.19	0	2962	40850	40350	39950	39450	39050	40150	39250	617	11950	1000	31080	50	1	60095839	24189	57.42	1.27	12	0.03	701.00	31737.00	44950	20240925	-10.46	36400	20241107	10.58	44950	-10.46	20240925	36400	10.58	20241107	44950	-10.46	20240925	36400	10.58	20241107	0.07	N	081660	1000	616 억		26555562	N	N	603	N	00	N
33	20241126	090731	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	-200	5	-0.50	123427400	3118	2.81	39550	39800	39550	51800	27900	39850	39585.44	44.19	0	-1111	40850	40350	39950	39450	39050	40150	39250	617	11950	1000	31080	50	1	60095839	23828	56.56	1.25	12	0.01	701.00	31737.00	44950	20240925	-11.79	36400	20241107	8.93	44950	-11.79	20240925	36400	8.93	20241107	44950	-11.79	20240925	36400	8.93	20241107	0.07	N	081660	1000	616 억		26555562	N	N	603	N	00	N
34	20241125	160713	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39850	-100	5	-0.25	4431510700	111116	144.07	40350	40450	39550	51900	28000	39950	39881.84	44.20	0	15813	40850	40400	39600	39150	38350	40625	39375	617	11950	1000	31160	50	1	60095839	23948	56.85	1.26	12	0.18	701.00	31737.00	44950	20240925	-11.35	36400	20241107	9.48	44950	-11.35	20240925	36400	9.48	20241107	44950	-11.35	20240925	36400	9.48	20241107	0.07	N	081660	1000	616 억		26559944	N	N	603	N	00	N
35	20241125	150727	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40000	50	2	0.13	3596564150	90175	116.91	40350	40450	39550	51900	28000	39950	39884.27	44.20	0	16961	40850	40400	39600	39150	38350	40625	39375	617	11950	1000	31160	50	1	60095839	24038	57.06	1.26	12	0.15	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	44950	-11.01	20240925	36400	9.89	20241107	44950	-11.01	20240925	36400	9.89	20241107	0.07	N	081660	1000	616 억		26559944	N	N	17	N	00	N
36	20241125	140725	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39700	-250	5	-0.63	2684300000	67272	87.22	40350	40450	39550	51900	28000	39950	39902.19	44.20	0	13838	40850	40400	39600	39150	38350	40625	39375	617	11950	1000	31160	50	1	60095839	23858	56.63	1.25	12	0.11	701.00	31737.00	44950	20240925	-11.68	36400	20241107	9.07	44950	-11.68	20240925	36400	9.07	20241107	44950	-11.68	20240925	36400	9.07	20241107	0.07	N	081660	1000	616 억		26559944	N	N	17	N	00	N
37	20241125	130719	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	-300	5	-0.75	1936484900	48460	62.83	40350	40450	39600	51900	28000	39950	39960.48	44.20	0	11116	40850	40400	39600	39150	38350	40625	39375	617	11950	1000	31160	50	1	60095839	23828	56.56	1.25	12	0.08	701.00	31737.00	44950	20240925	-11.79	36400	20241107	8.93	44950	-11.79	20240925	36400	8.93	20241107	44950	-11.79	20240925	36400	8.93	20241107	0.07	N	081660	1000	616 억		26559944	N	N	17	N	00	N
38	20241125	120729	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39850	-100	5	-0.25	1604836450	40103	51.99	40350	40450	39750	51900	28000	39950	40017.87	44.20	0	7333	40850	40400	39600	39150	38350	40625	39375	617	11950	1000	31160	50	1	60095839	23948	56.85	1.26	12	0.07	701.00	31737.00	44950	20240925	-11.35	36400	20241107	9.48	44950	-11.35	20240925	36400	9.48	20241107	44950	-11.35	20240925	36400	9.48	20241107	0.07	N	081660	1000	616 억		26559944	N	N	17	N	00	N
39	20241125	110722	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	150	2	0.38	1221003650	30493	39.54	40350	40450	39750	51900	28000	39950	40042.10	44.20	0	5080	40850	40400	39600	39150	38350	40625	39375	617	11950	1000	31160	50	1	60095839	24098	57.20	1.26	12	0.05	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	44950	-10.79	20240925	36400	10.16	20241107	44950	-10.79	20240925	36400	10.16	20241107	0.07	N	081660	1000	616 억		26559944	N	N	17	N	00	N
40	20241125	100715	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	150	2	0.38	768159800	19182	24.87	40350	40450	39750	51900	28000	39950	40045.87	44.20	0	2259	40850	40400	39600	39150	38350	40625	39375	617	11950	1000	31160	50	1	60095839	24098	57.20	1.26	12	0.03	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	44950	-10.79	20240925	36400	10.16	20241107	44950	-10.79	20240925	36400	10.16	20241107	0.07	N	081660	1000	616 억		26559944	N	N	17	N	00	N
41	20241125	090715	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	0	3	0.00	179988400	4486	5.82	40350	40450	39750	51900	28000	39950	40122.25	44.20	0	1469	40850	40400	39600	39150	38350	40625	39375	617	11950	1000	31160	50	1	60095839	24008	56.99	1.26	12	0.01	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.07	N	081660	1000	616 억		26559944	N	N	17	N	00	N
42	20241122	160638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	1150	2	2.96	3054929050	77129	65.18	39100	40050	38800	50400	27200	38800	39608.04	44.22	0	-15379	39666	39232	38966	38532	38266	39100	38400	617	11600	1000	30260	50	1	60095839	24008	56.99	1.26	12	0.13	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.08	N	081660	1000	616 억		26575801	N	N	17	N	00	N
43	20241122	150646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39900	1100	2	2.84	2790170700	70495	59.57	39100	40050	38800	50400	27200	38800	39579.70	44.22	0	-14736	39666	39232	38966	38532	38266	39100	38400	617	11600	1000	30260	50	1	60095839	23978	56.92	1.26	12	0.12	701.00	31737.00	44950	20240925	-11.23	36400	20241107	9.62	44950	-11.23	20240925	36400	9.62	20241107	44950	-11.23	20240925	36400	9.62	20241107	0.08	N	081660	1000	616 억		26575801	N	N	64	N	00	N
44	20241122	140647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39850	1050	2	2.71	2251960400	57010	48.18	39100	39900	38800	50400	27200	38800	39501.15	44.22	0	-9138	39666	39232	38966	38532	38266	39100	38400	617	11600	1000	30260	50	1	60095839	23948	56.85	1.26	12	0.09	701.00	31737.00	44950	20240925	-11.35	36400	20241107	9.48	44950	-11.35	20240925	36400	9.48	20241107	44950	-11.35	20240925	36400	9.48	20241107	0.08	N	081660	1000	616 억		26575801	N	N	64	N	00	N
45	20241122	130645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	850	2	2.19	1848641300	46868	39.61	39100	39850	38800	50400	27200	38800	39443.57	44.22	0	-7064	39666	39232	38966	38532	38266	39100	38400	617	11600	1000	30260	50	1	60095839	23828	56.56	1.25	12	0.08	701.00	31737.00	44950	20240925	-11.79	36400	20241107	8.93	44950	-11.79	20240925	36400	8.93	20241107	44950	-11.79	20240925	36400	8.93	20241107	0.08	N	081660	1000	616 억		26575801	N	N	64	N	00	N
46	20241122	120649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39600	800	2	2.06	1655970700	42007	35.50	39100	39850	38800	50400	27200	38800	39421.30	44.22	0	-7691	39666	39232	38966	38532	38266	39100	38400	617	11600	1000	30260	50	1	60095839	23798	56.49	1.25	12	0.07	701.00	31737.00	44950	20240925	-11.90	36400	20241107	8.79	44950	-11.90	20240925	36400	8.79	20241107	44950	-11.90	20240925	36400	8.79	20241107	0.08	N	081660	1000	616 억		26575801	N	N	64	N	00	N
47	20241122	110642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39700	900	2	2.32	1226659150	31136	26.31	39100	39850	38800	50400	27200	38800	39396.81	44.22	0	-9045	39666	39232	38966	38532	38266	39100	38400	617	11600	1000	30260	50	1	60095839	23858	56.63	1.25	12	0.05	701.00	31737.00	44950	20240925	-11.68	36400	20241107	9.07	44950	-11.68	20240925	36400	9.07	20241107	44950	-11.68	20240925	36400	9.07	20241107	0.08	N	081660	1000	616 억		26575801	N	N	64	N	00	N
48	20241122	100654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39200	400	2	1.03	584564300	14915	12.60	39100	39850	38800	50400	27200	38800	39193.05	44.22	0	-5266	39666	39232	38966	38532	38266	39100	38400	617	11600	1000	30260	50	1	60095839	23558	55.92	1.24	12	0.02	701.00	31737.00	44950	20240925	-12.79	36400	20241107	7.69	44950	-12.79	20240925	36400	7.69	20241107	44950	-12.79	20240925	36400	7.69	20241107	0.08	N	081660	1000	616 억		26575801	N	N	64	N	00	N
49	20241122	090649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39150	350	2	0.90	52508950	1344	1.14	39100	39150	38900	50400	27200	38800	39069.16	44.22	0	-91	39666	39232	38966	38532	38266	39100	38400	617	11600	1000	30260	50	1	60095839	23528	55.85	1.23	12	0.00	701.00	31737.00	44950	20240925	-12.90	36400	20241107	7.55	44950	-12.90	20240925	36400	7.55	20241107	44950	-12.90	20240925	36400	7.55	20241107	0.08	N	081660	1000	616 억		26575801	N	N	64	N	00	N
50	20241121	160643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38800	-300	5	-0.77	4617293500	118328	95.31	39150	39400	38700	50800	27400	39100	39021.14	44.30	0	14285	39900	39500	39150	38750	38400	39700	38950	617	11700	1000	30490	50	1	60095839	23317	55.35	1.22	12	0.20	701.00	31737.00	44950	20240925	-13.68	36400	20241107	6.59	44950	-13.68	20240925	36400	6.59	20241107	44950	-13.68	20240925	36400	6.59	20241107	0.09	N	081660	1000	616 억		26623501	N	N	64	N	00	N
51	20241121	150657	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39000	-100	5	-0.26	4038322150	103420	83.30	39150	39400	38700	50800	27400	39100	39047.79	44.30	0	6994	39900	39500	39150	38750	38400	39700	38950	617	11700	1000	30490	50	1	60095839	23437	55.63	1.23	12	0.17	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	44950	-13.24	20240925	36400	7.14	20241107	44950	-13.24	20240925	36400	7.14	20241107	0.09	N	081660	1000	616 억		26623501	N	N	64	N	00	N
52	20241121	140657	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39050	-50	5	-0.13	2972350450	76146	61.33	39150	39400	38700	50800	27400	39100	39034.89	44.30	0	9640	39900	39500	39150	38750	38400	39700	38950	617	11700	1000	30490	50	1	60095839	23467	55.71	1.23	12	0.13	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	44950	-13.13	20240925	36400	7.28	20241107	44950	-13.13	20240925	36400	7.28	20241107	0.09	N	081660	1000	616 억		26623501	N	N	64	N	00	N
53	20241121	130649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39050	-50	5	-0.13	2310622650	59169	47.66	39150	39400	38700	50800	27400	39100	39051.24	44.30	0	8126	39900	39500	39150	38750	38400	39700	38950	617	11700	1000	30490	50	1	60095839	23467	55.71	1.23	12	0.10	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	44950	-13.13	20240925	36400	7.28	20241107	44950	-13.13	20240925	36400	7.28	20241107	0.09	N	081660	1000	616 억		26623501	N	N	64	N	00	N
54	20241121	120649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39100	0	3	0.00	1624312550	41619	33.52	39150	39400	38700	50800	27400	39100	39028.15	44.30	0	9016	39900	39500	39150	38750	38400	39700	38950	617	11700	1000	30490	50	1	60095839	23497	55.78	1.23	12	0.07	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	44950	-13.01	20240925	36400	7.42	20241107	44950	-13.01	20240925	36400	7.42	20241107	0.09	N	081660	1000	616 억		26623501	N	N	64	N	00	N
55	20241121	110651	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39050	-50	5	-0.13	1338183950	34304	27.63	39150	39400	38700	50800	27400	39100	39009.56	44.30	0	5429	39900	39500	39150	38750	38400	39700	38950	617	11700	1000	30490	50	1	60095839	23467	55.71	1.23	12	0.06	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	44950	-13.13	20240925	36400	7.28	20241107	44950	-13.13	20240925	36400	7.28	20241107	0.09	N	081660	1000	616 억		26623501	N	N	64	N	00	N
56	20241121	100654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39050	-50	5	-0.13	605803900	15476	12.47	39150	39400	38900	50800	27400	39100	39144.73	44.30	0	-788	39900	39500	39150	38750	38400	39700	38950	617	11700	1000	30490	50	1	60095839	23467	55.71	1.23	12	0.03	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	44950	-13.13	20240925	36400	7.28	20241107	44950	-13.13	20240925	36400	7.28	20241107	0.09	N	081660	1000	616 억		26623501	N	N	64	N	00	N
57	20241121	090653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39200	100	2	0.26	53894450	1375	1.11	39150	39400	39000	50800	27400	39100	39195.96	44.30	0	-89	39900	39500	39150	38750	38400	39700	38950	617	11700	1000	30490	50	1	60095839	23558	55.92	1.24	12	0.00	701.00	31737.00	44950	20240925	-12.79	36400	20241107	7.69	44950	-12.79	20240925	36400	7.69	20241107	44950	-12.79	20240925	36400	7.69	20241107	0.09	N	081660	1000	616 억		26623501	N	N	64	N	00	N
58	20241120	160646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39100	50	2	0.13	4875830800	124154	124.00	38800	39550	38800	50700	27350	39050	39272.60	44.35	0	-20296	39816	39432	38966	38582	38116	39625	38775	617	11650	1000	30450	50	1	60095839	23497	55.78	1.23	12	0.21	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	44950	-13.01	20240925	36400	7.42	20241107	44950	-13.01	20240925	36400	7.42	20241107	0.07	N	081660	1000	616 억		26652896	N	N	64	N	00	N
59	20241120	150656	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39250	200	2	0.51	4541628050	115621	115.48	38800	39550	38800	50700	27350	39050	39280.30	44.35	0	-19020	39816	39432	38966	38582	38116	39625	38775	617	11650	1000	30450	50	1	60095839	23588	55.99	1.24	12	0.19	701.00	31737.00	44950	20240925	-12.68	36400	20241107	7.83	44950	-12.68	20240925	36400	7.83	20241107	44950	-12.68	20240925	36400	7.83	20241107	0.07	N	081660	1000	616 억		26652896	N	N	190	N	00	N
60	20241120	140657	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39150	100	2	0.26	3257847800	82961	82.86	38800	39550	38800	50700	27350	39050	39269.63	44.35	0	-12927	39816	39432	38966	38582	38116	39625	38775	617	11650	1000	30450	50	1	60095839	23528	55.85	1.23	12	0.14	701.00	31737.00	44950	20240925	-12.90	36400	20241107	7.55	44950	-12.90	20240925	36400	7.55	20241107	44950	-12.90	20240925	36400	7.55	20241107	0.07	N	081660	1000	616 억		26652896	N	N	190	N	00	N
61	20241120	130658	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39250	200	2	0.51	2619281750	66693	66.61	38800	39550	38800	50700	27350	39050	39273.71	44.35	0	-11395	39816	39432	38966	38582	38116	39625	38775	617	11650	1000	30450	50	1	60095839	23588	55.99	1.24	12	0.11	701.00	31737.00	44950	20240925	-12.68	36400	20241107	7.83	44950	-12.68	20240925	36400	7.83	20241107	44950	-12.68	20240925	36400	7.83	20241107	0.07	N	081660	1000	616 억		26652896	N	N	190	N	00	N
62	20241120	120657	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39400	350	2	0.90	2246721550	57198	57.13	38800	39550	38800	50700	27350	39050	39279.72	44.35	0	-10954	39816	39432	38966	38582	38116	39625	38775	617	11650	1000	30450	50	1	60095839	23678	56.21	1.24	12	0.10	701.00	31737.00	44950	20240925	-12.35	36400	20241107	8.24	44950	-12.35	20240925	36400	8.24	20241107	44950	-12.35	20240925	36400	8.24	20241107	0.07	N	081660	1000	616 억		26652896	N	N	190	N	00	N
63	20241120	110658	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39400	350	2	0.90	1723582250	43925	43.87	38800	39550	38800	50700	27350	39050	39239.21	44.35	0	-7368	39816	39432	38966	38582	38116	39625	38775	617	11650	1000	30450	50	1	60095839	23678	56.21	1.24	12	0.07	701.00	31737.00	44950	20240925	-12.35	36400	20241107	8.24	44950	-12.35	20240925	36400	8.24	20241107	44950	-12.35	20240925	36400	8.24	20241107	0.07	N	081660	1000	616 억		26652896	N	N	190	N	00	N
64	20241120	100658	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39200	150	2	0.38	1107739550	28288	28.25	38800	39400	38800	50700	27350	39050	39159.34	44.35	0	-4219	39816	39432	38966	38582	38116	39625	38775	617	11650	1000	30450	50	1	60095839	23558	55.92	1.24	12	0.05	701.00	31737.00	44950	20240925	-12.79	36400	20241107	7.69	44950	-12.79	20240925	36400	7.69	20241107	44950	-12.79	20240925	36400	7.69	20241107	0.07	N	081660	1000	616 억		26652896	N	N	190	N	00	N
65	20241120	090655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39000	-50	5	-0.13	78442000	2017	2.01	38800	39050	38800	50700	27350	39050	38890.43	44.35	0	-601	39816	39432	38966	38582	38116	39625	38775	617	11650	1000	30450	50	1	60095839	23437	55.63	1.23	12	0.00	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	44950	-13.24	20240925	36400	7.14	20241107	44950	-13.24	20240925	36400	7.14	20241107	0.07	N	081660	1000	616 억		26652896	N	N	190	N	00	N
66	20241119	160620	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39050	250	2	0.64	3690993450	94495	81.47	38550	39350	38500	50400	27200	38800	39060.21	44.38	0	-9332	40000	39400	38900	38300	37800	39150	38050	617	11600	1000	30260	50	1	60095839	23467	55.71	1.23	12	0.16	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	44950	-13.13	20240925	36400	7.28	20241107	44950	-13.13	20240925	36400	7.28	20241107	0.09	N	081660	1000	616 억		26669915	N	N	190	N	00	N
67	20241119	150631	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39100	300	2	0.77	3445510950	88212	76.05	38550	39350	38500	50400	27200	38800	39059.44	44.38	0	-10564	40000	39400	38900	38300	37800	39150	38050	617	11600	1000	30260	50	1	60095839	23497	55.78	1.23	12	0.15	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	44950	-13.01	20240925	36400	7.42	20241107	44950	-13.01	20240925	36400	7.42	20241107	0.09	N	081660	1000	616 억		26669915	N	N	678	N	00	N
68	20241119	140630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39300	500	2	1.29	2117571150	54278	46.80	38550	39350	38500	50400	27200	38800	39013.43	44.38	0	-2086	40000	39400	38900	38300	37800	39150	38050	617	11600	1000	30260	50	1	60095839	23618	56.06	1.24	12	0.09	701.00	31737.00	44950	20240925	-12.57	36400	20241107	7.97	44950	-12.57	20240925	36400	7.97	20241107	44950	-12.57	20240925	36400	7.97	20241107	0.09	N	081660	1000	616 억		26669915	N	N	678	N	00	N
69	20241119	130631	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39200	400	2	1.03	1664637600	42748	36.86	38550	39350	38500	50400	27200	38800	38940.71	44.38	0	-2129	40000	39400	38900	38300	37800	39150	38050	617	11600	1000	30260	50	1	60095839	23558	55.92	1.24	12	0.07	701.00	31737.00	44950	20240925	-12.79	36400	20241107	7.69	44950	-12.79	20240925	36400	7.69	20241107	44950	-12.79	20240925	36400	7.69	20241107	0.09	N	081660	1000	616 억		26669915	N	N	678	N	00	N
70	20241119	120625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39000	200	2	0.52	1282237200	32994	28.45	38550	39150	38500	50400	27200	38800	38862.74	44.38	0	-3390	40000	39400	38900	38300	37800	39150	38050	617	11600	1000	30260	50	1	60095839	23437	55.63	1.23	12	0.05	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	44950	-13.24	20240925	36400	7.14	20241107	44950	-13.24	20240925	36400	7.14	20241107	0.09	N	081660	1000	616 억		26669915	N	N	678	N	00	N
71	20241119	110632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38750	-50	5	-0.13	866609600	22341	19.26	38550	39100	38500	50400	27200	38800	38790.10	44.38	0	-4011	40000	39400	38900	38300	37800	39150	38050	617	11600	1000	30260	50	1	60095839	23287	55.28	1.22	12	0.04	701.00	31737.00	44950	20240925	-13.79	36400	20241107	6.46	44950	-13.79	20240925	36400	6.46	20241107	44950	-13.79	20240925	36400	6.46	20241107	0.09	N	081660	1000	616 억		26669915	N	N	678	N	00	N
72	20241119	100650	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38850	50	2	0.13	566415850	14605	12.59	38550	39100	38500	50400	27200	38800	38782.32	44.38	0	-2640	40000	39400	38900	38300	37800	39150	38050	617	11600	1000	30260	50	1	60095839	23347	55.42	1.22	12	0.02	701.00	31737.00	44950	20240925	-13.57	36400	20241107	6.73	44950	-13.57	20240925	36400	6.73	20241107	44950	-13.57	20240925	36400	6.73	20241107	0.09	N	081660	1000	616 억		26669915	N	N	678	N	00	N
73	20241119	090643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38700	-100	5	-0.26	108450500	2811	2.42	38550	38700	38500	50400	27200	38800	38580.75	44.38	0	-2095	40000	39400	38900	38300	37800	39150	38050	617	11600	1000	30260	50	1	60095839	23257	55.21	1.22	12	0.00	701.00	31737.00	44950	20240925	-13.90	36400	20241107	6.32	44950	-13.90	20240925	36400	6.32	20241107	44950	-13.90	20240925	36400	6.32	20241107	0.09	N	081660	1000	616 억		26669915	N	N	678	N	00	N
74	20241118	160625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38800	-950	5	-2.39	4492398300	115918	83.74	39350	39500	38400	51600	27850	39750	38754.96	44.43	0	-30100	41483	40616	39383	38516	37283	41050	38950	617	11850	1000	31000	50	1	60095839	23317	55.35	1.22	12	0.19	701.00	31737.00	44950	20240925	-13.68	36400	20241107	6.59	44950	-13.68	20240925	36400	6.59	20241107	44950	-13.68	20240925	36400	6.59	20241107	0.08	N	081660	1000	616 억		26700382	N	N	677	N	00	N
75	20241118	150630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38700	-1050	5	-2.64	3989847200	102957	74.38	39350	39500	38400	51600	27850	39750	38752.56	44.43	0	-26777	41483	40616	39383	38516	37283	41050	38950	617	11850	1000	31000	50	1	60095839	23257	55.21	1.22	12	0.17	701.00	31737.00	44950	20240925	-13.90	36400	20241107	6.32	44950	-13.90	20240925	36400	6.32	20241107	44950	-13.90	20240925	36400	6.32	20241107	0.08	N	081660	1000	616 억		26700382	N	N	510	N	00	N
76	20241118	140633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38650	-1100	5	-2.77	3067324500	79194	57.21	39350	39500	38400	51600	27850	39750	38731.78	44.43	0	-20836	41483	40616	39383	38516	37283	41050	38950	617	11850	1000	31000	50	1	60095839	23227	55.14	1.22	12	0.13	701.00	31737.00	44950	20240925	-14.02	36400	20241107	6.18	44950	-14.02	20240925	36400	6.18	20241107	44950	-14.02	20240925	36400	6.18	20241107	0.08	N	081660	1000	616 억		26700382	N	N	510	N	00	N
77	20241118	130630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38650	-1100	5	-2.77	2692902900	69498	50.21	39350	39500	38400	51600	27850	39750	38747.92	44.43	0	-19501	41483	40616	39383	38516	37283	41050	38950	617	11850	1000	31000	50	1	60095839	23227	55.14	1.22	12	0.12	701.00	31737.00	44950	20240925	-14.02	36400	20241107	6.18	44950	-14.02	20240925	36400	6.18	20241107	44950	-14.02	20240925	36400	6.18	20241107	0.08	N	081660	1000	616 억		26700382	N	N	510	N	00	N
78	20241118	120632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38600	-1150	5	-2.89	2067799250	53335	38.53	39350	39500	38400	51600	27850	39750	38770.02	44.43	0	-17319	41483	40616	39383	38516	37283	41050	38950	617	11850	1000	31000	50	1	60095839	23197	55.06	1.22	12	0.09	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	44950	-14.13	20240925	36400	6.04	20241107	44950	-14.13	20240925	36400	6.04	20241107	0.08	N	081660	1000	616 억		26700382	N	N	510	N	00	N
79	20241118	110631	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38800	-950	5	-2.39	1616196500	41648	30.09	39350	39500	38400	51600	27850	39750	38806.10	44.43	0	-14236	41483	40616	39383	38516	37283	41050	38950	617	11850	1000	31000	50	1	60095839	23317	55.35	1.22	12	0.07	701.00	31737.00	44950	20240925	-13.68	36400	20241107	6.59	44950	-13.68	20240925	36400	6.59	20241107	44950	-13.68	20240925	36400	6.59	20241107	0.08	N	081660	1000	616 억		26700382	N	N	510	N	00	N
80	20241118	100626	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38650	-1100	5	-2.77	940352100	24184	17.47	39350	39500	38400	51600	27850	39750	38883.23	44.43	0	-7499	41483	40616	39383	38516	37283	41050	38950	617	11850	1000	31000	50	1	60095839	23227	55.14	1.22	12	0.04	701.00	31737.00	44950	20240925	-14.02	36400	20241107	6.18	44950	-14.02	20240925	36400	6.18	20241107	44950	-14.02	20240925	36400	6.18	20241107	0.08	N	081660	1000	616 억		26700382	N	N	510	N	00	N
81	20241118	090624	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39050	-700	5	-1.76	298748750	7609	5.50	39350	39500	39000	51600	27850	39750	39262.55	44.43	0	-1430	41483	40616	39383	38516	37283	41050	38950	617	11850	1000	31000	50	1	60095839	23467	55.71	1.23	12	0.01	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	44950	-13.13	20240925	36400	7.28	20241107	44950	-13.13	20240925	36400	7.28	20241107	0.08	N	081660	1000	616 억		26700382	N	N	510	N	00	N
82	20241115	160644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	1500	2	3.92	5481544850	138410	91.91	38200	40250	38150	49700	26800	38250	39603.66	44.46	0	-123	40516	39382	38816	37682	37116	39100	37400	617	11450	1000	29830	50	1	60095839	23888	56.70	1.25	12	0.23	701.00	31737.00	44950	20240925	-11.57	36400	20241107	9.20	44950	-11.57	20240925	36400	9.20	20241107	44950	-11.57	20240925	36400	9.20	20241107	0.09	N	081660	1000	616 억		26717375	N	N	510	N	00	N
83	20241115	150702	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39900	1650	2	4.31	4901528950	123830	82.23	38200	40250	38150	49700	26800	38250	39582.73	44.46	0	2203	40516	39382	38816	37682	37116	39100	37400	617	11450	1000	29830	50	1	60095839	23978	56.92	1.26	12	0.21	701.00	31737.00	44950	20240925	-11.23	36400	20241107	9.62	44950	-11.23	20240925	36400	9.62	20241107	44950	-11.23	20240925	36400	9.62	20241107	0.09	N	081660	1000	616 억		26717375	N	N	791	N	00	N
84	20241115	140654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	1700	2	4.44	4210963450	106562	70.76	38200	40250	38150	49700	26800	38250	39516.56	44.46	0	3175	40516	39382	38816	37682	37116	39100	37400	617	11450	1000	29830	50	1	60095839	24008	56.99	1.26	12	0.18	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.09	N	081660	1000	616 억		26717375	N	N	791	N	00	N
85	20241115	130654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	1500	2	3.92	2758721300	70203	46.62	38200	39750	38150	49700	26800	38250	39296.34	44.46	0	8990	40516	39382	38816	37682	37116	39100	37400	617	11450	1000	29830	50	1	60095839	23888	56.70	1.25	12	0.12	701.00	31737.00	44950	20240925	-11.57	36400	20241107	9.20	44950	-11.57	20240925	36400	9.20	20241107	44950	-11.57	20240925	36400	9.20	20241107	0.09	N	081660	1000	616 억		26717375	N	N	791	N	00	N
86	20241115	120700	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39600	1350	2	3.53	2138190000	54533	36.21	38200	39700	38150	49700	26800	38250	39209.10	44.46	0	5469	40516	39382	38816	37682	37116	39100	37400	617	11450	1000	29830	50	1	60095839	23798	56.49	1.25	12	0.09	701.00	31737.00	44950	20240925	-11.90	36400	20241107	8.79	44950	-11.90	20240925	36400	8.79	20241107	44950	-11.90	20240925	36400	8.79	20241107	0.09	N	081660	1000	616 억		26717375	N	N	791	N	00	N
87	20241115	110643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39500	1250	2	3.27	1609644800	41160	27.33	38200	39600	38150	49700	26800	38250	39107.02	44.46	0	5039	40516	39382	38816	37682	37116	39100	37400	617	11450	1000	29830	50	1	60095839	23738	56.35	1.24	12	0.07	701.00	31737.00	44950	20240925	-12.12	36400	20241107	8.52	44950	-12.12	20240925	36400	8.52	20241107	44950	-12.12	20240925	36400	8.52	20241107	0.09	N	081660	1000	616 억		26717375	N	N	791	N	00	N
88	20241115	100643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38900	650	2	1.70	984387650	25265	16.78	38200	39450	38150	49700	26800	38250	38962.50	44.46	0	3470	40516	39382	38816	37682	37116	39100	37400	617	11450	1000	29830	50	1	60095839	23377	55.49	1.23	12	0.04	701.00	31737.00	44950	20240925	-13.46	36400	20241107	6.87	44950	-13.46	20240925	36400	6.87	20241107	44950	-13.46	20240925	36400	6.87	20241107	0.09	N	081660	1000	616 억		26717375	N	N	791	N	00	N
89	20241115	090634	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38900	650	2	1.70	283904700	7368	4.89	38200	38900	38150	49700	26800	38250	38532.13	44.46	0	4441	40516	39382	38816	37682	37116	39100	37400	617	11450	1000	29830	50	1	60095839	23377	55.49	1.23	12	0.01	701.00	31737.00	44950	20240925	-13.46	36400	20241107	6.87	44950	-13.46	20240925	36400	6.87	20241107	44950	-13.46	20240925	36400	6.87	20241107	0.09	N	081660	1000	616 억		26717375	N	N	791	N	00	N
90	20241114	160637	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39100	100	2	0.26	3618265900	92523	70.01	39300	39950	38400	50700	27300	39000	39106.66	44.46	0	-37526	39966	39482	38866	38382	37766	39725	38625	617	11700	1000	30420	50	1	60095839	23497	55.78	1.23	12	0.15	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	44950	-13.01	20240925	36400	7.42	20241107	44950	-13.01	20240925	36400	7.42	20241107	0.10	N	081660	1000	616 억		26719453	N	N	4189	N	00	N
91	20241114	150640	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39100	100	2	0.26	2317277950	59628	45.12	39300	39300	38400	50700	27300	39000	38862.25	44.46	0	-25696	39966	39482	38866	38382	37766	39725	38625	617	11700	1000	30420	50	1	60095839	23497	55.78	1.23	12	0.10	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	44950	-13.01	20240925	36400	7.42	20241107	44950	-13.01	20240925	36400	7.42	20241107	0.10	N	081660	1000	616 억		26719453	N	N	4189	N	00	N
92	20241114	140636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38950	-50	5	-0.13	1503270350	38765	29.33	39300	39300	38400	50700	27300	39000	38779.06	44.46	0	-13755	39966	39482	38866	38382	37766	39725	38625	617	11700	1000	30420	50	1	60095839	23407	55.56	1.23	12	0.06	701.00	31737.00	44950	20240925	-13.35	36400	20241107	7.01	44950	-13.35	20240925	36400	7.01	20241107	44950	-13.35	20240925	36400	7.01	20241107	0.10	N	081660	1000	616 억		26719453	N	N	4189	N	00	N
93	20241114	130637	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39050	50	2	0.13	1387026600	35780	27.07	39300	39300	38400	50700	27300	39000	38765.42	44.46	0	-11849	39966	39482	38866	38382	37766	39725	38625	617	11700	1000	30420	50	1	60095839	23467	55.71	1.23	12	0.06	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	44950	-13.13	20240925	36400	7.28	20241107	44950	-13.13	20240925	36400	7.28	20241107	0.10	N	081660	1000	616 억		26719453	N	N	4189	N	00	N
94	20241114	120636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38700	-300	5	-0.77	1037435750	26787	20.27	39300	39300	38400	50700	27300	39000	38729.08	44.46	0	-9725	39966	39482	38866	38382	37766	39725	38625	617	11700	1000	30420	50	1	60095839	23257	55.21	1.22	12	0.04	701.00	31737.00	44950	20240925	-13.90	36400	20241107	6.32	44950	-13.90	20240925	36400	6.32	20241107	44950	-13.90	20240925	36400	6.32	20241107	0.10	N	081660	1000	616 억		26719453	N	N	4189	N	00	N
95	20241114	110637	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38750	-250	5	-0.64	896203300	23142	17.51	39300	39300	38400	50700	27300	39000	38726.27	44.46	0	-7594	39966	39482	38866	38382	37766	39725	38625	617	11700	1000	30420	50	1	60095839	23287	55.28	1.22	12	0.04	701.00	31737.00	44950	20240925	-13.79	36400	20241107	6.46	44950	-13.79	20240925	36400	6.46	20241107	44950	-13.79	20240925	36400	6.46	20241107	0.10	N	081660	1000	616 억		26719453	N	N	4189	N	00	N
96	20241114	100656	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38800	-200	5	-0.51	104059900	2674	2.02	39300	39300	38650	50700	27300	39000	38915.45	44.46	0	-700	39966	39482	38866	38382	37766	39725	38625	617	11700	1000	30420	50	1	60095839	23317	55.35	1.22	12	0.00	701.00	31737.00	44950	20240925	-13.68	36400	20241107	6.59	44950	-13.68	20240925	36400	6.59	20241107	44950	-13.68	20240925	36400	6.59	20241107	0.10	N	081660	1000	616 억		26719453	N	N	4189	N	00	N
97	20241114	090632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	44.46	0	0	39966	39482	38866	38382	37766	39725	38625	617	11700	1000	30420	50	1	60095839	23437	55.63	1.23	12	0.00	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	44950	-13.24	20240925	36400	7.14	20241107	44950	-13.24	20240925	36400	7.14	20241107	0.10	N	081660	1000	616 억		26719453	N	N	4189	N	00	N
98	20241112	160614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38500	750	2	1.99	6536360250	170041	124.21	38100	39050	37850	49050	26450	37750	38439.90	44.55	0	-34008	38983	38366	37583	36966	36183	38675	37275	617	11300	1000	29440	50	1	60095839	23137	54.92	1.21	12	0.28	701.00	31737.00	44950	20240925	-14.35	35650	20231103	7.99	44950	-14.35	20240925	36400	5.77	20241107	44950	-14.35	20240925	36400	5.77	20241107	0.11	N	081660	1000	616 억		26773381	N	N	334	N	00	N
99	20241112	150618	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38550	800	2	2.12	6304445800	164017	119.81	38100	39050	37850	49050	26450	37750	38437.76	44.55	0	-32974	38983	38366	37583	36966	36183	38675	37275	617	11300	1000	29440	50	1	60095839	23167	54.99	1.21	12	0.27	701.00	31737.00	44950	20240925	-14.24	35650	20231103	8.13	44950	-14.24	20240925	36400	5.91	20241107	44950	-14.24	20240925	36400	5.91	20241107	0.11	N	081660	1000	616 억		26773381	N	N	281	N	00	N
100	20241112	140627	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38300	550	2	1.46	4589331350	119753	87.48	38100	39050	37850	49050	26450	37750	38323.31	44.55	0	-13309	38983	38366	37583	36966	36183	38675	37275	617	11300	1000	29440	50	1	60095839	23017	54.64	1.21	12	0.20	701.00	31737.00	44950	20240925	-14.79	35650	20231103	7.43	44950	-14.79	20240925	36400	5.22	20241107	44950	-14.79	20240925	36400	5.22	20241107	0.11	N	081660	1000	616 억		26773381	N	N	281	N	00	N
101	20241112	130622	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38100	350	2	0.93	3059179550	79862	58.34	38100	39050	37850	49050	26450	37750	38305.82	44.55	0	3167	38983	38366	37583	36966	36183	38675	37275	617	11300	1000	29440	50	1	60095839	22897	54.35	1.20	12	0.13	701.00	31737.00	44950	20240925	-15.24	35650	20231103	6.87	44950	-15.24	20240925	36400	4.67	20241107	44950	-15.24	20240925	36400	4.67	20241107	0.11	N	081660	1000	616 억		26773381	N	N	281	N	00	N
102	20241112	120621	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38150	400	2	1.06	2613599250	68162	49.79	38100	39050	37850	49050	26450	37750	38343.93	44.55	0	3157	38983	38366	37583	36966	36183	38675	37275	617	11300	1000	29440	50	1	60095839	22927	54.42	1.20	12	0.11	701.00	31737.00	44950	20240925	-15.13	35650	20231103	7.01	44950	-15.13	20240925	36400	4.81	20241107	44950	-15.13	20240925	36400	4.81	20241107	0.11	N	081660	1000	616 억		26773381	N	N	281	N	00	N
103	20241112	110620	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38150	400	2	1.06	2068498850	53883	39.36	38100	39050	37850	49050	26450	37750	38388.71	44.55	0	4216	38983	38366	37583	36966	36183	38675	37275	617	11300	1000	29440	50	1	60095839	22927	54.42	1.20	12	0.09	701.00	31737.00	44950	20240925	-15.13	35650	20231103	7.01	44950	-15.13	20240925	36400	4.81	20241107	44950	-15.13	20240925	36400	4.81	20241107	0.11	N	081660	1000	616 억		26773381	N	N	281	N	00	N
104	20241112	100619	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38050	300	2	0.79	1363812200	35421	25.87	38100	39050	37850	49050	26450	37750	38502.93	44.55	0	9783	38983	38366	37583	36966	36183	38675	37275	617	11300	1000	29440	50	1	60095839	22866	54.28	1.20	12	0.06	701.00	31737.00	44950	20240925	-15.35	35650	20231103	6.73	44950	-15.35	20240925	36400	4.53	20241107	44950	-15.35	20240925	36400	4.53	20241107	0.11	N	081660	1000	616 억		26773381	N	N	281	N	00	N
105	20241112	090618	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38900	1150	2	3.05	541139800	13998	10.23	38100	39050	38000	49050	26450	37750	38658.37	44.55	0	5345	38983	38366	37583	36966	36183	38675	37275	617	11300	1000	29440	50	1	60095839	23377	55.49	1.23	12	0.02	701.00	31737.00	44950	20240925	-13.46	35650	20231103	9.12	44950	-13.46	20240925	36400	6.87	20241107	44950	-13.46	20240925	36400	6.87	20241107	0.11	N	081660	1000	616 억		26773381	N	N	281	N	00	N
106	20241111	160614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37750	300	2	0.80	5117103300	136888	151.89	36850	38200	36800	48650	26250	37450	37381.65	44.60	0	-35129	38783	38116	37633	36966	36483	37875	36725	617	11200	1000	29210	50	1	60095839	22686	53.85	1.19	12	0.23	701.00	31737.00	44950	20240925	-16.02	35400	20231102	6.64	44950	-16.02	20240925	36400	3.71	20241107	44950	-16.02	20240925	36400	3.71	20241107	0.10	N	081660	1000	616 억		26801368	N	N	281	N	00	N
107	20241111	150634	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37900	450	2	1.20	4824102850	129128	143.28	36850	38200	36800	48650	26250	37450	37359.08	44.60	0	-36693	38783	38116	37633	36966	36483	37875	36725	617	11200	1000	29210	50	1	60095839	22776	54.07	1.19	12	0.21	701.00	31737.00	44950	20240925	-15.68	35400	20231102	7.06	44950	-15.68	20240925	36400	4.12	20241107	44950	-15.68	20240925	36400	4.12	20241107	0.10	N	081660	1000	616 억		26801368	N	N	136	N	00	N
108	20241111	140625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37550	100	2	0.27	3550287950	95555	106.03	36850	37700	36800	48650	26250	37450	37154.39	44.60	0	-17479	38783	38116	37633	36966	36483	37875	36725	617	11200	1000	29210	50	1	60095839	22566	53.57	1.18	12	0.16	701.00	31737.00	44950	20240925	-16.46	35400	20231102	6.07	44950	-16.46	20240925	36400	3.16	20241107	44950	-16.46	20240925	36400	3.16	20241107	0.10	N	081660	1000	616 억		26801368	N	N	136	N	00	N
109	20241111	130620	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37000	-450	5	-1.20	2811852000	75804	84.11	36850	37550	36800	48650	26250	37450	37093.72	44.60	0	-13930	38783	38116	37633	36966	36483	37875	36725	617	11200	1000	29210	50	1	60095839	22235	52.78	1.17	12	0.13	701.00	31737.00	44950	20240925	-17.69	35400	20231102	4.52	44950	-17.69	20240925	36400	1.65	20241107	44950	-17.69	20240925	36400	1.65	20241107	0.10	N	081660	1000	616 억		26801368	N	N	136	N	00	N
110	20241111	120618	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	36900	-550	5	-1.47	2467658200	66510	73.80	36850	37550	36800	48650	26250	37450	37102.06	44.60	0	-15345	38783	38116	37633	36966	36483	37875	36725	617	11200	1000	29210	50	1	60095839	22175	52.64	1.16	12	0.11	701.00	31737.00	44950	20240925	-17.91	35400	20231102	4.24	44950	-17.91	20240925	36400	1.37	20241107	44950	-17.91	20240925	36400	1.37	20241107	0.10	N	081660	1000	616 억		26801368	N	N	136	N	00	N
111	20241111	110617	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37450	0	3	0.00	1820236850	49042	54.42	36850	37550	36800	48650	26250	37450	37115.88	44.60	0	-8615	38783	38116	37633	36966	36483	37875	36725	617	11200	1000	29210	50	1	60095839	22506	53.42	1.18	12	0.08	701.00	31737.00	44950	20240925	-16.69	35400	20231102	5.79	44950	-16.69	20240925	36400	2.88	20241107	44950	-16.69	20240925	36400	2.88	20241107	0.10	N	081660	1000	616 억		26801368	N	N	136	N	00	N
112	20241111	100615	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	36950	-500	5	-1.34	1096733550	29573	32.81	36850	37400	36800	48650	26250	37450	37085.64	44.60	0	-6373	38783	38116	37633	36966	36483	37875	36725	617	11200	1000	29210	50	1	60095839	22205	52.71	1.16	12	0.05	701.00	31737.00	44950	20240925	-17.80	35400	20231102	4.38	44950	-17.80	20240925	36400	1.51	20241107	44950	-17.80	20240925	36400	1.51	20241107	0.10	N	081660	1000	616 억		26801368	N	N	136	N	00	N
113	20241111	090612	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	36950	-500	5	-1.34	193136400	5232	5.81	36850	37400	36850	48650	26250	37450	36914.45	44.60	0	-1365	38783	38116	37633	36966	36483	37875	36725	617	11200	1000	29210	50	1	60095839	22205	52.71	1.16	12	0.01	701.00	31737.00	44950	20240925	-17.80	35400	20231102	4.38	44950	-17.80	20240925	36400	1.51	20241107	44950	-17.80	20240925	36400	1.51	20241107	0.10	N	081660	1000	616 억		26801368	N	N	136	N	00	N
114	20241108	160607	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37450	250	2	0.67	3390355850	90095	70.40	37650	38300	37150	48350	26050	37200	37630.91	44.54	0	20826	37866	37532	36966	36632	36066	37700	36800	617	11150	1000	29010	50	1	60095839	22506	53.42	1.18	12	0.15	701.00	31737.00	44950	20240925	-16.69	35150	20231101	6.54	44950	-16.69	20240925	36400	2.88	20241107	44950	-16.69	20240925	36400	2.88	20241107	0.09	N	081660	1000	616 억		26766904	N	N	136	N	00	N
115	20241108	150616	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37250	50	2	0.13	3064952800	81396	63.61	37650	38300	37150	48350	26050	37200	37654.83	44.54	0	21700	37866	37532	36966	36632	36066	37700	36800	617	11150	1000	29010	50	1	60095839	22386	53.14	1.17	12	0.14	701.00	31737.00	44950	20240925	-17.13	35150	20231101	5.97	44950	-17.13	20240925	36400	2.34	20241107	44950	-17.13	20240925	36400	2.34	20241107	0.09	N	081660	1000	616 억		26766904	N	N	151	N	00	N
116	20241108	140615	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37500	300	2	0.81	2263475500	59899	46.81	37650	38300	37250	48350	26050	37200	37788.20	44.54	0	18697	37866	37532	36966	36632	36066	37700	36800	617	11150	1000	29010	50	1	60095839	22536	53.50	1.18	12	0.10	701.00	31737.00	44950	20240925	-16.57	35150	20231101	6.69	44950	-16.57	20240925	36400	3.02	20241107	44950	-16.57	20240925	36400	3.02	20241107	0.09	N	081660	1000	616 억		26766904	N	N	151	N	00	N
117	20241108	130615	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37550	350	2	0.94	2016942000	53327	41.67	37650	38300	37250	48350	26050	37200	37822.15	44.54	0	17995	37866	37532	36966	36632	36066	37700	36800	617	11150	1000	29010	50	1	60095839	22566	53.57	1.18	12	0.09	701.00	31737.00	44950	20240925	-16.46	35150	20231101	6.83	44950	-16.46	20240925	36400	3.16	20241107	44950	-16.46	20240925	36400	3.16	20241107	0.09	N	081660	1000	616 억		26766904	N	N	151	N	00	N
118	20241108	120614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37550	350	2	0.94	1826203250	48244	37.70	37650	38300	37250	48350	26050	37200	37853.48	44.54	0	17385	37866	37532	36966	36632	36066	37700	36800	617	11150	1000	29010	50	1	60095839	22566	53.57	1.18	12	0.08	701.00	31737.00	44950	20240925	-16.46	35150	20231101	6.83	44950	-16.46	20240925	36400	3.16	20241107	44950	-16.46	20240925	36400	3.16	20241107	0.09	N	081660	1000	616 억		26766904	N	N	151	N	00	N
119	20241108	110614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37500	300	2	0.81	1541513300	40670	31.78	37650	38300	37250	48350	26050	37200	37902.96	44.54	0	15279	37866	37532	36966	36632	36066	37700	36800	617	11150	1000	29010	50	1	60095839	22536	53.50	1.18	12	0.07	701.00	31737.00	44950	20240925	-16.57	35150	20231101	6.69	44950	-16.57	20240925	36400	3.02	20241107	44950	-16.57	20240925	36400	3.02	20241107	0.09	N	081660	1000	616 억		26766904	N	N	151	N	00	N
120	20241108	100624	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38050	850	2	2.28	1054745400	27788	21.71	37650	38300	37250	48350	26050	37200	37956.87	44.54	0	11709	37866	37532	36966	36632	36066	37700	36800	617	11150	1000	29010	50	1	60095839	22866	54.28	1.20	12	0.05	701.00	31737.00	44950	20240925	-15.35	35150	20231101	8.25	44950	-15.35	20240925	36400	4.53	20241107	44950	-15.35	20240925	36400	4.53	20241107	0.09	N	081660	1000	616 억		26766904	N	N	151	N	00	N
121	20241108	090609	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37850	650	2	1.75	213380700	5667	4.43	37650	37850	37250	48350	26050	37200	37653.20	44.54	0	1644	37866	37532	36966	36632	36066	37700	36800	617	11150	1000	29010	50	1	60095839	22746	53.99	1.19	12	0.01	701.00	31737.00	44950	20240925	-15.80	35150	20231101	7.68	44950	-15.80	20240925	36400	3.98	20241107	44950	-15.80	20240925	36400	3.98	20241107	0.09	N	081660	1000	616 억		26766904	N	N	151	N	00	N
122	20241107	160611	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	37200	50	2	0.13	4709467150	127909	59.24	36650	37300	36400	48250	26050	37150	36818.86	44.55	0	-4687	39383	38266	37583	36466	35783	37925	36125	617	11100	1000	28970	50	1	60095839	22356	53.07	1.17	12	0.21	701.00	31737.00	44950	20240925	-17.24	35150	20231101	5.83	44950	-17.24	20240925	36400	2.20	20241107	44950	-17.24	20240925	36400	2.20	20241107	0.09	N	081660	1000	616 억		26775569	N	N	151	N	00	N
123	20241107	150612	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	36950	-200	5	-0.54	4279979100	116330	53.88	36650	37300	36400	48250	26050	37150	36791.71	44.55	0	-5573	39383	38266	37583	36466	35783	37925	36125	617	11100	1000	28970	50	1	60095839	22205	52.71	1.16	12	0.19	701.00	31737.00	44950	20240925	-17.80	35150	20231101	5.12	44950	-17.80	20240925	36400	1.51	20241107	44950	-17.80	20240925	36400	1.51	20241107	0.09	N	081660	1000	616 억		26775569	N	N	8525	N	00	N
124	20241107	140614	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	36600	-550	5	-1.48	3218511850	87410	40.48	36650	37300	36400	48250	26050	37150	36820.87	44.55	0	-5527	39383	38266	37583	36466	35783	37925	36125	617	11100	1000	28970	50	1	60095839	21995	52.21	1.15	12	0.15	701.00	31737.00	44950	20240925	-18.58	35150	20231101	4.13	44950	-18.58	20240925	36400	0.55	20241107	44950	-18.58	20240925	36400	0.55	20241107	0.09	N	081660	1000	616 억		26775569	N	N	8525	N	00	N
125	20241107	130615	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	37000	-150	5	-0.40	2212123250	60031	27.80	36650	37300	36400	48250	26050	37150	36849.68	44.55	0	1628	39383	38266	37583	36466	35783	37925	36125	617	11100	1000	28970	50	1	60095839	22235	52.78	1.17	12	0.10	701.00	31737.00	44950	20240925	-17.69	35150	20231101	5.26	44950	-17.69	20240925	36400	1.65	20241107	44950	-17.69	20240925	36400	1.65	20241107	0.09	N	081660	1000	616 억		26775569	N	N	8525	N	00	N
126	20241107	120612	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	36950	-200	5	-0.54	1768308100	48065	22.26	36650	37150	36400	48250	26050	37150	36789.93	44.55	0	4047	39383	38266	37583	36466	35783	37925	36125	617	11100	1000	28970	50	1	60095839	22205	52.71	1.16	12	0.08	701.00	31737.00	44950	20240925	-17.80	35150	20231101	5.12	44950	-17.80	20240925	36400	1.51	20241107	44950	-17.80	20240925	36400	1.51	20241107	0.09	N	081660	1000	616 억		26775569	N	N	8525	N	00	N
127	20241107	110612	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	36950	-200	5	-0.54	1524717100	41477	19.21	36650	37150	36400	48250	26050	37150	36760.54	44.55	0	3565	39383	38266	37583	36466	35783	37925	36125	617	11100	1000	28970	50	1	60095839	22205	52.71	1.16	12	0.07	701.00	31737.00	44950	20240925	-17.80	35150	20231101	5.12	44950	-17.80	20240925	36400	1.51	20241107	44950	-17.80	20240925	36400	1.51	20241107	0.09	N	081660	1000	616 억		26775569	N	N	8525	N	00	N
128	20241107	100611	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	37000	-150	5	-0.40	1141220450	31072	14.39	36650	37150	36400	48250	26050	37150	36728.26	44.55	0	3169	39383	38266	37583	36466	35783	37925	36125	617	11100	1000	28970	50	1	60095839	22235	52.78	1.17	12	0.05	701.00	31737.00	44950	20240925	-17.69	35150	20231101	5.26	44950	-17.69	20240925	36400	1.65	20241107	44950	-17.69	20240925	36400	1.65	20241107	0.09	N	081660	1000	616 억		26775569	N	N	8525	N	00	N
129	20241107	090611	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	36550	-600	5	-1.62	209361300	5719	2.65	36650	37150	36400	48250	26050	37150	36608.03	44.55	0	-1603	39383	38266	37583	36466	35783	37925	36125	617	11100	1000	28970	50	1	60095839	21965	52.14	1.15	12	0.01	701.00	31737.00	44950	20240925	-18.69	35150	20231101	3.98	44950	-18.69	20240925	36400	0.41	20241107	44950	-18.69	20240925	36400	0.41	20241107	0.09	N	081660	1000	616 억		26775569	N	N	8525	N	00	N
130	20241106	160614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37150	-1250	5	-3.26	8135483700	215894	291.90	38400	38700	36900	49900	26900	38400	37682.59	44.62	0	-32975	39000	38700	38450	38150	37900	38850	38300	617	11500	1000	29950	50	1	60095839	22326	53.00	1.17	12	0.36	701.00	31737.00	44950	20240925	-17.35	34950	20231030	6.29	44950	-17.35	20240925	36550	1.64	20240408	44950	-17.35	20240925	36550	1.64	20240408	0.09	N	081660	1000	616 억		26813113	N	N	8525	N	00	N
131	20241106	150633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37100	-1300	5	-3.39	7719043600	204684	276.75	38400	38700	36900	49900	26900	38400	37711.82	44.62	0	-31650	39000	38700	38450	38150	37900	38850	38300	617	11500	1000	29950	50	1	60095839	22296	52.92	1.17	12	0.34	701.00	31737.00	44950	20240925	-17.46	34950	20231030	6.15	44950	-17.46	20240925	36550	1.50	20240408	44950	-17.46	20240925	36550	1.50	20240408	0.09	N	081660	1000	616 억		26813113	N	N	2196	N	00	N
132	20241106	140627	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	37500	-900	5	-2.34	4720399150	124292	168.05	38400	38700	37500	49900	26900	38400	37978.12	44.62	0	-37712	39000	38700	38450	38150	37900	38850	38300	617	11500	1000	29950	50	1	60095839	22536	53.50	1.18	12	0.21	701.00	31737.00	44950	20240925	-16.57	34950	20231030	7.30	44950	-16.57	20240925	36550	2.60	20240408	44950	-16.57	20240925	36550	2.60	20240408	0.09	N	081660	1000	616 억		26813113	N	N	2196	N	00	N
133	20241106	130635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38200	-200	5	-0.52	1921711050	50205	67.88	38400	38700	38050	49900	26900	38400	38277.15	44.62	0	-20155	39000	38700	38450	38150	37900	38850	38300	617	11500	1000	29950	50	1	60095839	22957	54.49	1.20	12	0.08	701.00	31737.00	44950	20240925	-15.02	34950	20231030	9.30	44950	-15.02	20240925	36550	4.51	20240408	44950	-15.02	20240925	36550	4.51	20240408	0.09	N	081660	1000	616 억		26813113	N	N	2196	N	00	N
134	20241106	120614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38300	-100	5	-0.26	1190957200	31082	42.02	38400	38700	38050	49900	26900	38400	38316.48	44.62	0	-8108	39000	38700	38450	38150	37900	38850	38300	617	11500	1000	29950	50	1	60095839	23017	54.64	1.21	12	0.05	701.00	31737.00	44950	20240925	-14.79	34950	20231030	9.59	44950	-14.79	20240925	36550	4.79	20240408	44950	-14.79	20240925	36550	4.79	20240408	0.09	N	081660	1000	616 억		26813113	N	N	2196	N	00	N
135	20241106	110618	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38400	0	3	0.00	714636650	18682	25.26	38400	38550	38050	49900	26900	38400	38252.26	44.62	0	-6144	39000	38700	38450	38150	37900	38850	38300	617	11500	1000	29950	50	1	60095839	23077	54.78	1.21	12	0.03	701.00	31737.00	44950	20240925	-14.57	34950	20231030	9.87	44950	-14.57	20240925	36550	5.06	20240408	44950	-14.57	20240925	36550	5.06	20240408	0.09	N	081660	1000	616 억		26813113	N	N	2196	N	00	N
136	20241106	100621	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38250	-150	5	-0.39	591816300	15475	20.92	38400	38550	38050	49900	26900	38400	38242.83	44.62	0	-5181	39000	38700	38450	38150	37900	38850	38300	617	11500	1000	29950	50	1	60095839	22987	54.56	1.21	12	0.03	701.00	31737.00	44950	20240925	-14.91	34950	20231030	9.44	44950	-14.91	20240925	36550	4.65	20240408	44950	-14.91	20240925	36550	4.65	20240408	0.09	N	081660	1000	616 억		26813113	N	N	2196	N	00	N
137	20241106	090617	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38400	0	3	0.00	84996550	2215	2.99	38400	38550	38200	49900	26900	38400	38372.49	44.62	0	-742	39000	38700	38450	38150	37900	38850	38300	617	11500	1000	29950	50	1	60095839	23077	54.78	1.21	12	0.00	701.00	31737.00	44950	20240925	-14.57	34950	20231030	9.87	44950	-14.57	20240925	36550	5.06	20240408	44950	-14.57	20240925	36550	5.06	20240408	0.09	N	081660	1000	616 억		26813113	N	N	2196	N	00	N
138	20241105	160600	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38400	-200	5	-0.52	2823848750	73560	87.37	38250	38750	38200	50100	27050	38600	38388.34	44.62	0	10251	39700	39150	38600	38050	37500	39150	38050	617	11500	1000	30100	50	1	60095839	23077	54.78	1.21	12	0.12	701.00	31737.00	44950	20240925	-14.57	34850	20231027	10.19	44950	-14.57	20240925	36550	5.06	20240408	44950	-14.57	20240925	36550	5.06	20240408	0.08	N	081660	1000	616 억		26815360	N	N	2196	N	00	N
139	20241105	150612	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38400	-200	5	-0.52	2479892750	64607	76.73	38250	38750	38200	50100	27050	38600	38384.27	44.62	0	5221	39700	39150	38600	38050	37500	39150	38050	617	11500	1000	30100	50	1	60095839	23077	54.78	1.21	12	0.11	701.00	31737.00	44950	20240925	-14.57	34850	20231027	10.19	44950	-14.57	20240925	36550	5.06	20240408	44950	-14.57	20240925	36550	5.06	20240408	0.08	N	081660	1000	616 억		26815360	N	N	10470	N	00	N
140	20241105	140608	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38300	-300	5	-0.78	2132164950	55530	65.95	38250	38750	38200	50100	27050	38600	38396.63	44.62	0	2441	39700	39150	38600	38050	37500	39150	38050	617	11500	1000	30100	50	1	60095839	23017	54.64	1.21	12	0.09	701.00	31737.00	44950	20240925	-14.79	34850	20231027	9.90	44950	-14.79	20240925	36550	4.79	20240408	44950	-14.79	20240925	36550	4.79	20240408	0.08	N	081660	1000	616 억		26815360	N	N	10470	N	00	N
141	20241105	130611	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38350	-250	5	-0.65	1808047850	47066	55.90	38250	38750	38200	50100	27050	38600	38415.16	44.62	0	122	39700	39150	38600	38050	37500	39150	38050	617	11500	1000	30100	50	1	60095839	23047	54.71	1.21	12	0.08	701.00	31737.00	44950	20240925	-14.68	34850	20231027	10.04	44950	-14.68	20240925	36550	4.92	20240408	44950	-14.68	20240925	36550	4.92	20240408	0.08	N	081660	1000	616 억		26815360	N	N	10470	N	00	N
142	20241105	120606	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38350	-250	5	-0.65	1583421000	41206	48.94	38250	38750	38200	50100	27050	38600	38426.95	44.62	0	-473	39700	39150	38600	38050	37500	39150	38050	617	11500	1000	30100	50	1	60095839	23047	54.71	1.21	12	0.07	701.00	31737.00	44950	20240925	-14.68	34850	20231027	10.04	44950	-14.68	20240925	36550	4.92	20240408	44950	-14.68	20240925	36550	4.92	20240408	0.08	N	081660	1000	616 억		26815360	N	N	10470	N	00	N
143	20241105	110558	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38400	-200	5	-0.52	1347118250	35047	41.62	38250	38750	38200	50100	27050	38600	38437.48	44.62	0	-607	39700	39150	38600	38050	37500	39150	38050	617	11500	1000	30100	50	1	60095839	23077	54.78	1.21	12	0.06	701.00	31737.00	44950	20240925	-14.57	34850	20231027	10.19	44950	-14.57	20240925	36550	5.06	20240408	44950	-14.57	20240925	36550	5.06	20240408	0.08	N	081660	1000	616 억		26815360	N	N	10470	N	00	N
144	20241105	100606	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38650	50	2	0.13	736395800	19141	22.73	38250	38750	38200	50100	27050	38600	38472.17	44.62	0	-860	39700	39150	38600	38050	37500	39150	38050	617	11500	1000	30100	50	1	60095839	23227	55.14	1.22	12	0.03	701.00	31737.00	44950	20240925	-14.02	34850	20231027	10.90	44950	-14.02	20240925	36550	5.75	20240408	44950	-14.02	20240925	36550	5.75	20240408	0.08	N	081660	1000	616 억		26815360	N	N	10470	N	00	N
145	20241105	090603	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38300	-300	5	-0.78	98197850	2566	3.05	38250	38400	38250	50100	27050	38600	38268.84	44.62	0	-1562	39700	39150	38600	38050	37500	39150	38050	617	11500	1000	30100	50	1	60095839	23017	54.64	1.21	12	0.00	701.00	31737.00	44950	20240925	-14.79	34850	20231027	9.90	44950	-14.79	20240925	36550	4.79	20240408	44950	-14.79	20240925	36550	4.79	20240408	0.08	N	081660	1000	616 억		26815360	N	N	10470	N	00	N
146	20241104	160600	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38600	-250	5	-0.64	3234797700	84013	95.85	38600	39150	38050	50500	27200	38850	38503.52	44.66	0	17974	40283	39566	39083	38366	37883	39325	38125	617	11650	1000	30300	50	1	60095839	23197	55.06	1.22	12	0.14	701.00	31737.00	44950	20240925	-14.13	34850	20231027	10.76	44950	-14.13	20240925	36550	5.61	20240408	44950	-14.13	20240925	36550	5.61	20240408	0.08	N	081660	1000	616 억		26836693	N	N	10470	N	00	N
147	20241104	150608	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38550	-300	5	-0.77	2774338050	72078	82.23	38600	39150	38050	50500	27200	38850	38490.77	44.66	0	14014	40283	39566	39083	38366	37883	39325	38125	617	11650	1000	30300	50	1	60095839	23167	54.99	1.21	12	0.12	701.00	31737.00	44950	20240925	-14.24	34850	20231027	10.62	44950	-14.24	20240925	36550	5.47	20240408	44950	-14.24	20240925	36550	5.47	20240408	0.08	N	081660	1000	616 억		26836693	N	N	26	N	00	N
148	20241104	140601	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38500	-350	5	-0.90	2236350100	58093	66.28	38600	39150	38050	50500	27200	38850	38496.03	44.66	0	8459	40283	39566	39083	38366	37883	39325	38125	617	11650	1000	30300	50	1	60095839	23137	54.92	1.21	12	0.10	701.00	31737.00	44950	20240925	-14.35	34850	20231027	10.47	44950	-14.35	20240925	36550	5.34	20240408	44950	-14.35	20240925	36550	5.34	20240408	0.08	N	081660	1000	616 억		26836693	N	N	26	N	00	N
149	20241104	130550	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38650	-200	5	-0.51	1897215350	49280	56.22	38600	39150	38050	50500	27200	38850	38498.69	44.66	0	6978	40283	39566	39083	38366	37883	39325	38125	617	11650	1000	30300	50	1	60095839	23227	55.14	1.22	12	0.08	701.00	31737.00	44950	20240925	-14.02	34850	20231027	10.90	44950	-14.02	20240925	36550	5.75	20240408	44950	-14.02	20240925	36550	5.75	20240408	0.08	N	081660	1000	616 억		26836693	N	N	26	N	00	N
150	20241104	120552	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38600	-250	5	-0.64	1780371350	46255	52.77	38600	39150	38050	50500	27200	38850	38490.35	44.66	0	6053	40283	39566	39083	38366	37883	39325	38125	617	11650	1000	30300	50	1	60095839	23197	55.06	1.22	12	0.08	701.00	31737.00	44950	20240925	-14.13	34850	20231027	10.76	44950	-14.13	20240925	36550	5.61	20240408	44950	-14.13	20240925	36550	5.61	20240408	0.08	N	081660	1000	616 억		26836693	N	N	26	N	00	N
151	20241104	110549	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38550	-300	5	-0.77	1544777600	40143	45.80	38600	39150	38050	50500	27200	38850	38481.87	44.66	0	5449	40283	39566	39083	38366	37883	39325	38125	617	11650	1000	30300	50	1	60095839	23167	54.99	1.21	12	0.07	701.00	31737.00	44950	20240925	-14.24	34850	20231027	10.62	44950	-14.24	20240925	36550	5.47	20240408	44950	-14.24	20240925	36550	5.47	20240408	0.08	N	081660	1000	616 억		26836693	N	N	26	N	00	N
152	20241104	100542	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38600	-250	5	-0.64	1055053450	27450	31.32	38600	39150	38050	50500	27200	38850	38435.46	44.66	0	4862	40283	39566	39083	38366	37883	39325	38125	617	11650	1000	30300	50	1	60095839	23197	55.06	1.22	12	0.05	701.00	31737.00	44950	20240925	-14.13	34850	20231027	10.76	44950	-14.13	20240925	36550	5.61	20240408	44950	-14.13	20240925	36550	5.61	20240408	0.08	N	081660	1000	616 억		26836693	N	N	26	N	00	N
153	20241104	090549	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38800	-50	5	-0.13	24297800	627	0.72	38600	39150	38600	50500	27200	38850	38752.47	44.66	0	-107	40283	39566	39083	38366	37883	39325	38125	617	11650	1000	30300	50	1	60095839	23317	55.35	1.22	12	0.00	701.00	31737.00	44950	20240925	-13.68	34850	20231027	11.33	44950	-13.68	20240925	36550	6.16	20240408	44950	-13.68	20240925	36550	6.16	20240408	0.08	N	081660	1000	616 억		26836693	N	N	26	N	00	N
154	20241101	160530	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38850	-1050	5	-2.63	3417237250	87638	64.48	39650	39800	38600	51800	27950	39900	38992.64	44.70	0	7291	41000	40450	39500	38950	38000	40725	39225	617	11900	1000	31120	50	1	60095839	23347	55.42	1.22	12	0.15	701.00	31737.00	44950	20240925	-13.57	34850	20231027	11.48	44950	-13.57	20240925	36550	6.29	20240408	44950	-13.57	20240925	35150	10.53	20231101	0.09	N	081660	1000	616 억		26864237	N	N	26	N	00	N
155	20241101	150544	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39000	-900	5	-2.26	3051477500	78230	57.56	39650	39800	38600	51800	27950	39900	39006.49	44.70	0	7474	41000	40450	39500	38950	38000	40725	39225	617	11900	1000	31120	50	1	60095839	23437	55.63	1.23	12	0.13	701.00	31737.00	44950	20240925	-13.24	34850	20231027	11.91	44950	-13.24	20240925	36550	6.70	20240408	44950	-13.24	20240925	35150	10.95	20231101	0.09	N	081660	1000	616 억		26864237	N	N	134	N	00	N
156	20241101	140530	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39000	-900	5	-2.26	2560271050	65634	48.29	39650	39800	38600	51800	27950	39900	39008.30	44.70	0	6046	41000	40450	39500	38950	38000	40725	39225	617	11900	1000	31120	50	1	60095839	23437	55.63	1.23	12	0.11	701.00	31737.00	44950	20240925	-13.24	34850	20231027	11.91	44950	-13.24	20240925	36550	6.70	20240408	44950	-13.24	20240925	35150	10.95	20231101	0.09	N	081660	1000	616 억		26864237	N	N	134	N	00	N
157	20241101	130632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39100	-800	5	-2.01	2214968850	56777	41.78	39650	39800	38600	51800	27950	39900	39011.73	44.70	0	6286	41000	40450	39500	38950	38000	40725	39225	617	11900	1000	31120	50	1	60095839	23497	55.78	1.23	12	0.09	701.00	31737.00	44950	20240925	-13.01	34850	20231027	12.20	44950	-13.01	20240925	36550	6.98	20240408	44950	-13.01	20240925	35150	11.24	20231101	0.09	N	081660	1000	616 억		26864237	N	N	134	N	00	N
158	20241101	120632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39150	-750	5	-1.88	1889946300	48475	35.67	39650	39800	38600	51800	27950	39900	38988.06	44.70	0	6763	41000	40450	39500	38950	38000	40725	39225	617	11900	1000	31120	50	1	60095839	23528	55.85	1.23	12	0.08	701.00	31737.00	44950	20240925	-12.90	34850	20231027	12.34	44950	-12.90	20240925	36550	7.11	20240408	44950	-12.90	20240925	35150	11.38	20231101	0.09	N	081660	1000	616 억		26864237	N	N	134	N	00	N
159	20241101	110630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38850	-1050	5	-2.63	1397142950	35843	26.37	39650	39800	38600	51800	27950	39900	38979.52	44.70	0	3502	41000	40450	39500	38950	38000	40725	39225	617	11900	1000	31120	50	1	60095839	23347	55.42	1.22	12	0.06	701.00	31737.00	44950	20240925	-13.57	34850	20231027	11.48	44950	-13.57	20240925	36550	6.29	20240408	44950	-13.57	20240925	35150	10.53	20231101	0.09	N	081660	1000	616 억		26864237	N	N	134	N	00	N
160	20241101	100632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38950	-950	5	-2.38	982307750	25165	18.52	39650	39800	38900	51800	27950	39900	39034.68	44.70	0	1411	41000	40450	39500	38950	38000	40725	39225	617	11900	1000	31120	50	1	60095839	23407	55.56	1.23	12	0.04	701.00	31737.00	44950	20240925	-13.35	34850	20231027	11.76	44950	-13.35	20240925	36550	6.57	20240408	44950	-13.35	20240925	35150	10.81	20231101	0.09	N	081660	1000	616 억		26864237	N	N	134	N	00	N
161	20241101	090630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38950	-950	5	-2.38	111236800	2843	2.09	39650	39800	38950	51800	27950	39900	39126.56	44.70	0	-1571	41000	40450	39500	38950	38000	40725	39225	617	11900	1000	31120	50	1	60095839	23407	55.56	1.23	12	0.00	701.00	31737.00	44950	20240925	-13.35	34850	20231027	11.76	44950	-13.35	20240925	36550	6.57	20240408	44950	-13.35	20240925	35150	10.81	20231101	0.09	N	081660	1000	616 억		26864237	N	N	134	N	00	N