KissMeData/026960/price/prices-20230601.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	20230630	160339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	100	2	0.53	1129452540	59793	90.98	19000	19070	18660	24550	13250	18920	18889.07	3.35	0	-16369	19200	19060	18990	18850	18780	19025	18815	499	5650	500	14370	10	1	99700000	18963	11.29	1.23	12	0.06	1684.00	15507.00	26750	20220701	-28.90	18450	20230104	3.09	21600	-11.94	20230523	18450	3.09	20230104	26750	-28.90	20220701	18450	3.09	20230104	0.38	Y	026960	500	498 억		3340807	N	N	5906	N	00	N
3	20230630	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	100	2	0.53	1034920620	54825	83.42	19000	19070	18660	24550	13250	18920	18876.80	3.35	0	-14186	19200	19060	18990	18850	18780	19025	18815	499	5650	500	14370	10	1	99700000	18963	11.29	1.23	12	0.05	1684.00	15507.00	26750	20220701	-28.90	18450	20230104	3.09	21600	-11.94	20230523	18450	3.09	20230104	26750	-28.90	20220701	18450	3.09	20230104	0.38	Y	026960	500	498 억		3340807	N	N	5685	N	00	N
4	20230630	140340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	140	2	0.74	905038460	48007	73.05	19000	19070	18660	24550	13250	18920	18852.22	3.35	0	-13111	19200	19060	18990	18850	18780	19025	18815	499	5650	500	14370	10	1	99700000	19003	11.32	1.23	12	0.05	1684.00	15507.00	26750	20220701	-28.75	18450	20230104	3.31	21600	-11.76	20230523	18450	3.31	20230104	26750	-28.75	20220701	18450	3.31	20230104	0.38	Y	026960	500	498 억		3340807	N	N	5685	N	00	N
5	20230630	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	140	2	0.74	840778320	44636	67.92	19000	19060	18660	24550	13250	18920	18836.33	3.35	0	-12465	19200	19060	18990	18850	18780	19025	18815	499	5650	500	14370	10	1	99700000	19003	11.32	1.23	12	0.04	1684.00	15507.00	26750	20220701	-28.75	18450	20230104	3.31	21600	-11.76	20230523	18450	3.31	20230104	26750	-28.75	20220701	18450	3.31	20230104	0.38	Y	026960	500	498 억		3340807	N	N	5685	N	00	N
6	20230630	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18870	-50	5	-0.26	681176920	36227	55.12	19000	19000	18660	24550	13250	18920	18803.02	3.35	0	-13261	19200	19060	18990	18850	18780	19025	18815	499	5650	500	14370	10	1	99700000	18813	11.21	1.22	12	0.04	1684.00	15507.00	26750	20220701	-29.46	18450	20230104	2.28	21600	-12.64	20230523	18450	2.28	20230104	26750	-29.46	20220701	18450	2.28	20230104	0.38	Y	026960	500	498 억		3340807	N	N	5685	N	00	N
7	20230630	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-60	5	-0.32	631705070	33607	51.14	19000	19000	18660	24550	13250	18920	18796.83	3.35	0	-12858	19200	19060	18990	18850	18780	19025	18815	499	5650	500	14370	10	1	99700000	18803	11.20	1.22	12	0.03	1684.00	15507.00	26750	20220701	-29.50	18450	20230104	2.22	21600	-12.69	20230523	18450	2.22	20230104	26750	-29.50	20220701	18450	2.22	20230104	0.38	Y	026960	500	498 억		3340807	N	N	5685	N	00	N
8	20230630	100340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18790	-130	5	-0.69	473605220	25208	38.36	19000	19000	18660	24550	13250	18920	18787.89	3.35	0	-12290	19200	19060	18990	18850	18780	19025	18815	499	5650	500	14370	10	1	99700000	18734	11.16	1.21	12	0.03	1684.00	15507.00	26750	20220701	-29.76	18450	20230104	1.84	21600	-13.01	20230523	18450	1.84	20230104	26750	-29.76	20220701	18450	1.84	20230104	0.38	Y	026960	500	498 억		3340807	N	N	5685	N	00	N
9	20230630	090341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	20	2	0.11	28496600	1502	2.29	19000	19000	18930	24550	13250	18920	18972.44	3.35	0	-321	19200	19060	18990	18850	18780	19025	18815	499	5650	500	14370	10	1	99700000	18883	11.25	1.22	12	0.00	1684.00	15507.00	26750	20220701	-29.20	18450	20230104	2.66	21600	-12.31	20230523	18450	2.66	20230104	26750	-29.20	20220701	18450	2.66	20230104	0.38	Y	026960	500	498 억		3340807	N	N	5685	N	00	N
10	20230629	160340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	-210	5	-1.10	1240619730	65236	156.38	19080	19130	18920	24850	13400	19130	19018.30	3.36	0	-18811	19363	19246	19133	19016	18903	19190	18960	499	5725	500	14530	10	1	99700000	18863	11.24	1.22	12	0.07	1684.00	15507.00	26800	20220628	-29.40	18450	20230104	2.55	21600	-12.41	20230523	18450	2.55	20230104	26750	-29.27	20220701	18450	2.55	20230104	0.37	Y	026960	500	498 억		3349066	N	N	5685	N	00	N
11	20230629	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18980	-150	5	-0.78	938679120	49298	118.18	19080	19130	18980	24850	13400	19130	19040.92	3.36	0	-13253	19363	19246	19133	19016	18903	19190	18960	499	5725	500	14530	10	1	99700000	18923	11.27	1.22	12	0.05	1684.00	15507.00	26800	20220628	-29.18	18450	20230104	2.87	21600	-12.13	20230523	18450	2.87	20230104	26750	-29.05	20220701	18450	2.87	20230104	0.37	Y	026960	500	498 억		3349066	N	N	1558	N	00	N
12	20230629	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	-120	5	-0.63	669357270	35122	84.20	19080	19130	19010	24850	13400	19130	19058.06	3.36	0	-10635	19363	19246	19133	19016	18903	19190	18960	499	5725	500	14530	10	1	99700000	18953	11.29	1.23	12	0.04	1684.00	15507.00	26800	20220628	-29.07	18450	20230104	3.04	21600	-11.99	20230523	18450	3.04	20230104	26750	-28.93	20220701	18450	3.04	20230104	0.37	Y	026960	500	498 억		3349066	N	N	1558	N	00	N
13	20230629	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	-100	5	-0.52	571740330	29990	71.89	19080	19130	19010	24850	13400	19130	19064.37	3.36	0	-10217	19363	19246	19133	19016	18903	19190	18960	499	5725	500	14530	10	1	99700000	18973	11.30	1.23	12	0.03	1684.00	15507.00	26800	20220628	-28.99	18450	20230104	3.14	21600	-11.90	20230523	18450	3.14	20230104	26750	-28.86	20220701	18450	3.14	20230104	0.37	Y	026960	500	498 억		3349066	N	N	1558	N	00	N
14	20230629	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	-80	5	-0.42	375781620	19697	47.22	19080	19130	19050	24850	13400	19130	19078.11	3.36	0	-5375	19363	19246	19133	19016	18903	19190	18960	499	5725	500	14530	10	1	99700000	18993	11.31	1.23	12	0.02	1684.00	15507.00	26800	20220628	-28.92	18450	20230104	3.25	21600	-11.81	20230523	18450	3.25	20230104	26750	-28.79	20220701	18450	3.25	20230104	0.37	Y	026960	500	498 억		3349066	N	N	1558	N	00	N
15	20230629	110339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-50	5	-0.26	245781520	12881	30.88	19080	19130	19050	24850	13400	19130	19080.93	3.36	0	-3365	19363	19246	19133	19016	18903	19190	18960	499	5725	500	14530	10	1	99700000	19023	11.33	1.23	12	0.01	1684.00	15507.00	26800	20220628	-28.81	18450	20230104	3.41	21600	-11.67	20230523	18450	3.41	20230104	26750	-28.67	20220701	18450	3.41	20230104	0.37	Y	026960	500	498 억		3349066	N	N	1558	N	00	N
16	20230629	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-50	5	-0.26	109422150	5732	13.74	19080	19130	19050	24850	13400	19130	19089.70	3.36	0	-531	19363	19246	19133	19016	18903	19190	18960	499	5725	500	14530	10	1	99700000	19023	11.33	1.23	12	0.01	1684.00	15507.00	26800	20220628	-28.81	18450	20230104	3.41	21600	-11.67	20230523	18450	3.41	20230104	26750	-28.67	20220701	18450	3.41	20230104	0.37	Y	026960	500	498 억		3349066	N	N	1558	N	00	N
17	20230629	090339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-50	5	-0.26	22909130	1201	2.88	19080	19130	19050	24850	13400	19130	19075.05	3.36	0	-352	19363	19246	19133	19016	18903	19190	18960	499	5725	500	14530	10	1	99700000	19023	11.33	1.23	12	0.00	1684.00	15507.00	26800	20220628	-28.81	18450	20230104	3.41	21600	-11.67	20230523	18450	3.41	20230104	26750	-28.67	20220701	18450	3.41	20230104	0.37	Y	026960	500	498 억		3349066	N	N	1558	N	00	N
18	20230628	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	60	2	0.31	795242890	41620	85.18	19250	19250	19020	24750	13350	19070	19107.17	3.35	48	607	19196	19132	19046	18982	18896	19165	19015	499	5700	500	14490	10	1	99700000	19073	11.36	1.23	12	0.04	1684.00	15507.00	26800	20220628	-28.62	18450	20230104	3.69	21600	-11.44	20230523	18450	3.69	20230104	26800	-28.62	20220628	18450	3.69	20230104	0.38	Y	026960	500	498 억		3343431	N	N	1558	N	00	N
19	20230628	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	60	2	0.31	749495900	39228	80.29	19250	19250	19020	24750	13350	19070	19106.15	3.35	48	1401	19196	19132	19046	18982	18896	19165	19015	499	5700	500	14490	10	1	99700000	19073	11.36	1.23	12	0.04	1684.00	15507.00	26800	20220628	-28.62	18450	20230104	3.69	21600	-11.44	20230523	18450	3.69	20230104	26800	-28.62	20220628	18450	3.69	20230104	0.38	Y	026960	500	498 억		3343431	N	N	2105	N	00	N
20	20230628	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	90	2	0.47	593452820	31080	63.61	19250	19250	19020	24750	13350	19070	19094.36	3.35	48	915	19196	19132	19046	18982	18896	19165	19015	499	5700	500	14490	10	1	99700000	19103	11.38	1.24	12	0.03	1684.00	15507.00	26800	20220628	-28.51	18450	20230104	3.85	21600	-11.30	20230523	18450	3.85	20230104	26800	-28.51	20220628	18450	3.85	20230104	0.38	Y	026960	500	498 억		3343431	N	N	2105	N	00	N
21	20230628	130337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	30	2	0.16	453932310	23782	48.67	19250	19250	19020	24750	13350	19070	19087.22	3.35	48	-940	19196	19132	19046	18982	18896	19165	19015	499	5700	500	14490	10	1	99700000	19043	11.34	1.23	12	0.02	1684.00	15507.00	26800	20220628	-28.73	18450	20230104	3.52	21600	-11.57	20230523	18450	3.52	20230104	26800	-28.73	20220628	18450	3.52	20230104	0.38	Y	026960	500	498 억		3343431	N	N	2105	N	00	N
22	20230628	120307	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	30	2	0.16	370931610	19435	39.78	19250	19250	19020	24750	13350	19070	19085.75	3.35	48	-1970	19196	19132	19046	18982	18896	19165	19015	499	5700	500	14490	10	1	99700000	19043	11.34	1.23	12	0.02	1684.00	15507.00	26800	20220628	-28.73	18450	20230104	3.52	21600	-11.57	20230523	18450	3.52	20230104	26800	-28.73	20220628	18450	3.52	20230104	0.38	Y	026960	500	498 억		3343431	N	N	2105	N	00	N
23	20230628	110339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	10	2	0.05	294014000	15408	31.54	19250	19250	19020	24750	13350	19070	19081.91	3.35	48	-1772	19196	19132	19046	18982	18896	19165	19015	499	5700	500	14490	10	1	99700000	19023	11.33	1.23	12	0.02	1684.00	15507.00	26800	20220628	-28.81	18450	20230104	3.41	21600	-11.67	20230523	18450	3.41	20230104	26800	-28.81	20220628	18450	3.41	20230104	0.38	Y	026960	500	498 억		3343431	N	N	2105	N	00	N
24	20230628	100338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	0	3	0.00	198285300	10388	21.26	19250	19250	19020	24750	13350	19070	19087.92	3.35	48	-972	19196	19132	19046	18982	18896	19165	19015	499	5700	500	14490	10	1	99700000	19013	11.32	1.23	12	0.01	1684.00	15507.00	26800	20220628	-28.84	18450	20230104	3.36	21600	-11.71	20230523	18450	3.36	20230104	26800	-28.84	20220628	18450	3.36	20230104	0.38	Y	026960	500	498 억		3343431	N	N	2105	N	00	N
25	20230628	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	110	2	0.58	19316190	1009	2.07	19250	19250	19070	24750	13350	19070	19143.89	3.35	48	146	19196	19132	19046	18982	18896	19165	19015	499	5700	500	14490	10	1	99700000	19122	11.39	1.24	12	0.00	1684.00	15507.00	26800	20220628	-28.43	18450	20230104	3.96	21600	-11.20	20230523	18450	3.96	20230104	26800	-28.43	20220628	18450	3.96	20230104	0.38	Y	026960	500	498 억		3343431	N	N	2105	N	00	N
26	20230627	160338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	10	2	0.05	929392600	48852	79.55	19020	19110	18960	24750	13350	19060	19024.56	3.35	0	-4249	19373	19216	19073	18916	18773	19295	18995	499	5700	500	14480	10	1	99700000	19013	11.32	1.23	12	0.05	1684.00	15507.00	26800	20220628	-28.84	18450	20230104	3.36	21600	-11.71	20230523	18450	3.36	20230104	26800	-28.84	20220628	18450	3.36	20230104	0.37	Y	026960	500	498 억		3340716	N	N	2105	N	00	N
27	20230627	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18970	-90	5	-0.47	810667680	42614	69.39	19020	19110	18960	24750	13350	19060	19023.51	3.35	0	-4997	19373	19216	19073	18916	18773	19295	18995	499	5700	500	14480	10	1	99700000	18913	11.26	1.22	12	0.04	1684.00	15507.00	26800	20220628	-29.22	18450	20230104	2.82	21600	-12.18	20230523	18450	2.82	20230104	26800	-29.22	20220628	18450	2.82	20230104	0.37	Y	026960	500	498 억		3340716	N	N	406	N	00	N
28	20230627	140342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18980	-80	5	-0.42	697981520	36674	59.72	19020	19110	18960	24750	13350	19060	19032.05	3.35	0	-3178	19373	19216	19073	18916	18773	19295	18995	499	5700	500	14480	10	1	99700000	18923	11.27	1.22	12	0.04	1684.00	15507.00	26800	20220628	-29.18	18450	20230104	2.87	21600	-12.13	20230523	18450	2.87	20230104	26800	-29.18	20220628	18450	2.87	20230104	0.37	Y	026960	500	498 억		3340716	N	N	406	N	00	N
29	20230627	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	-40	5	-0.21	454652880	23865	38.86	19020	19110	19010	24750	13350	19060	19051.03	3.35	0	-2608	19373	19216	19073	18916	18773	19295	18995	499	5700	500	14480	10	1	99700000	18963	11.29	1.23	12	0.02	1684.00	15507.00	26800	20220628	-29.03	18450	20230104	3.09	21600	-11.94	20230523	18450	3.09	20230104	26800	-29.03	20220628	18450	3.09	20230104	0.37	Y	026960	500	498 억		3340716	N	N	406	N	00	N
30	20230627	120344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	0	3	0.00	382076290	20054	32.66	19020	19110	19010	24750	13350	19060	19052.37	3.35	0	-1916	19373	19216	19073	18916	18773	19295	18995	499	5700	500	14480	10	1	99700000	19003	11.32	1.23	12	0.02	1684.00	15507.00	26800	20220628	-28.88	18450	20230104	3.31	21600	-11.76	20230523	18450	3.31	20230104	26800	-28.88	20220628	18450	3.31	20230104	0.37	Y	026960	500	498 억		3340716	N	N	406	N	00	N
31	20230627	110343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	30	2	0.16	299010130	15701	25.57	19020	19110	19010	24750	13350	19060	19044.02	3.35	0	-1055	19373	19216	19073	18916	18773	19295	18995	499	5700	500	14480	10	1	99700000	19033	11.34	1.23	12	0.02	1684.00	15507.00	26800	20220628	-28.77	18450	20230104	3.47	21600	-11.62	20230523	18450	3.47	20230104	26800	-28.77	20220628	18450	3.47	20230104	0.37	Y	026960	500	498 억		3340716	N	N	406	N	00	N
32	20230627	100336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	-30	5	-0.16	174101070	9143	14.89	19020	19110	19010	24750	13350	19060	19042.01	3.35	0	-13	19373	19216	19073	18916	18773	19295	18995	499	5700	500	14480	10	1	99700000	18973	11.30	1.23	12	0.01	1684.00	15507.00	26800	20220628	-28.99	18450	20230104	3.14	21600	-11.90	20230523	18450	3.14	20230104	26800	-28.99	20220628	18450	3.14	20230104	0.37	Y	026960	500	498 억		3340716	N	N	406	N	00	N
33	20230627	090338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	-10	5	-0.05	25472970	1338	2.18	19020	19100	19010	24750	13350	19060	19038.09	3.35	0	555	19373	19216	19073	18916	18773	19295	18995	499	5700	500	14480	10	1	99700000	18993	11.31	1.23	12	0.00	1684.00	15507.00	26800	20220628	-28.92	18450	20230104	3.25	21600	-11.81	20230523	18450	3.25	20230104	26800	-28.92	20220628	18450	3.25	20230104	0.37	Y	026960	500	498 억		3340716	N	N	406	N	00	N
34	20230626	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	-60	5	-0.31	1170452410	61383	70.88	18930	19230	18930	24850	13390	19120	19068.04	3.34	0	1170	19540	19330	19180	18970	18820	19255	18895	499	5730	500	14530	10	1	99700000	19003	11.32	1.23	12	0.06	1684.00	15507.00	26800	20220628	-28.88	18450	20230104	3.31	21600	-11.76	20230523	18450	3.31	20230104	26800	-28.88	20220628	18450	3.31	20230104	0.37	Y	026960	500	498 억		3331734	N	N	406	N	00	N
35	20230626	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	-60	5	-0.31	1099933480	57684	66.61	18930	19230	18930	24850	13390	19120	19068.25	3.34	0	1622	19540	19330	19180	18970	18820	19255	18895	499	5730	500	14530	10	1	99700000	19003	11.32	1.23	12	0.06	1684.00	15507.00	26800	20220628	-28.88	18450	20230104	3.31	21600	-11.76	20230523	18450	3.31	20230104	26800	-28.88	20220628	18450	3.31	20230104	0.37	Y	026960	500	498 억		3331734	N	N	6651	N	00	N
36	20230626	140338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	-110	5	-0.58	869300120	45559	52.61	18930	19230	18930	24850	13390	19120	19080.75	3.34	0	-637	19540	19330	19180	18970	18820	19255	18895	499	5730	500	14530	10	1	99700000	18953	11.29	1.23	12	0.05	1684.00	15507.00	26800	20220628	-29.07	18450	20230104	3.04	21600	-11.99	20230523	18450	3.04	20230104	26800	-29.07	20220628	18450	3.04	20230104	0.37	Y	026960	500	498 억		3331734	N	N	6651	N	00	N
37	20230626	130339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	-50	5	-0.26	705775970	36968	42.69	18930	19230	18930	24850	13390	19120	19091.53	3.34	0	-148	19540	19330	19180	18970	18820	19255	18895	499	5730	500	14530	10	1	99700000	19013	11.32	1.23	12	0.04	1684.00	15507.00	26800	20220628	-28.84	18450	20230104	3.36	21600	-11.71	20230523	18450	3.36	20230104	26800	-28.84	20220628	18450	3.36	20230104	0.37	Y	026960	500	498 억		3331734	N	N	6651	N	00	N
38	20230626	120336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	-20	5	-0.10	430805310	22547	26.04	18930	19230	18930	24850	13390	19120	19106.99	3.34	0	-1157	19540	19330	19180	18970	18820	19255	18895	499	5730	500	14530	10	1	99700000	19043	11.34	1.23	12	0.02	1684.00	15507.00	26800	20220628	-28.73	18450	20230104	3.52	21600	-11.57	20230523	18450	3.52	20230104	26800	-28.73	20220628	18450	3.52	20230104	0.37	Y	026960	500	498 억		3331734	N	N	6651	N	00	N
39	20230626	110335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	-30	5	-0.16	303600640	15891	18.35	18930	19230	18930	24850	13390	19120	19105.19	3.34	0	-2042	19540	19330	19180	18970	18820	19255	18895	499	5730	500	14530	10	1	99700000	19033	11.34	1.23	12	0.02	1684.00	15507.00	26800	20220628	-28.77	18450	20230104	3.47	21600	-11.62	20230523	18450	3.47	20230104	26800	-28.77	20220628	18450	3.47	20230104	0.37	Y	026960	500	498 억		3331734	N	N	6651	N	00	N
40	20230626	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19200	80	2	0.42	169232230	8868	10.24	18930	19230	18930	24850	13390	19120	19083.45	3.34	0	-1010	19540	19330	19180	18970	18820	19255	18895	499	5730	500	14530	10	1	99700000	19142	11.40	1.24	12	0.01	1684.00	15507.00	26800	20220628	-28.36	18450	20230104	4.07	21600	-11.11	20230523	18450	4.07	20230104	26800	-28.36	20220628	18450	4.07	20230104	0.37	Y	026960	500	498 억		3331734	N	N	6651	N	00	N
41	20230626	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	-100	5	-0.52	37850630	1996	2.30	18930	19120	18930	24850	13390	19120	18962.85	3.34	0	-242	19540	19330	19180	18970	18820	19255	18895	499	5730	500	14530	10	1	99700000	18963	11.29	1.23	12	0.00	1684.00	15507.00	26800	20220628	-29.03	18450	20230104	3.09	21600	-11.94	20230523	18450	3.09	20230104	26800	-29.03	20220628	18450	3.09	20230104	0.37	Y	026960	500	498 억		3331734	N	N	6651	N	00	N
42	20230623	160533	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19120	-360	5	-1.85	1652303560	86304	264.42	19390	19390	19030	25300	13640	19480	19145.17	3.36	0	-19487	19633	19556	19403	19326	19173	19595	19365	499	5830	500	14800	10	1	99700000	19063	11.35	1.23	12	0.09	1684.00	15507.00	26800	20220628	-28.66	18450	20230104	3.63	21600	-11.48	20230523	18450	3.63	20230104	26800	-28.66	20220628	18450	3.63	20230104	0.37	Y	026960	500	498 억		3347221	N	N	6636	N	00	N
43	20230623	140302	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-400	5	-2.05	1420792780	74168	227.24	19390	19390	19030	25300	13640	19480	19156.41	3.36	0	-17228	19633	19556	19403	19326	19173	19595	19365	499	5830	500	14800	10	1	99700000	19023	11.33	1.23	12	0.07	1684.00	15507.00	26800	20220628	-28.81	18450	20230104	3.41	21600	-11.67	20230523	18450	3.41	20230104	26800	-28.81	20220628	18450	3.41	20230104	0.37	Y	026960	500	498 억		3347221	N	N	5291	N	00	N
44	20230622	160556	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19480	50	2	0.26	633319980	32638	47.05	19390	19480	19250	25250	13610	19430	19404.21	3.36	48	-8159	19796	19612	19406	19222	19016	19510	19120	499	5820	500	14760	10	1	99700000	19422	11.57	1.26	12	0.03	1684.00	15507.00	26800	20220628	-27.31	18450	20230104	5.58	21600	-9.81	20230523	18450	5.58	20230104	26800	-27.31	20220628	18450	5.58	20230104	0.37	Y	026960	500	498 억		3353702	N	N	5291	N	00	N
45	20230622	150509	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19390	-40	5	-0.21	417127690	21529	31.04	19390	19470	19250	25250	13610	19430	19375.10	3.36	48	-5413	19796	19612	19406	19222	19016	19510	19120	499	5820	500	14760	10	1	99700000	19332	11.51	1.25	12	0.02	1684.00	15507.00	26800	20220628	-27.65	18450	20230104	5.09	21600	-10.23	20230523	18450	5.09	20230104	26800	-27.65	20220628	18450	5.09	20230104	0.37	Y	026960	500	498 억		3353702	N	N	9161	N	00	N
46	20230622	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19390	-40	5	-0.21	336426370	17370	25.04	19390	19470	19250	25250	13610	19430	19368.17	3.36	48	-3636	19796	19612	19406	19222	19016	19510	19120	499	5820	500	14760	10	1	99700000	19332	11.51	1.25	12	0.02	1684.00	15507.00	26800	20220628	-27.65	18450	20230104	5.09	21600	-10.23	20230523	18450	5.09	20230104	26800	-27.65	20220628	18450	5.09	20230104	0.37	Y	026960	500	498 억		3353702	N	N	9161	N	00	N
47	20230622	130227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19450	20	2	0.10	275953720	14255	20.55	19390	19470	19250	25250	13610	19430	19358.28	3.36	48	-2079	19796	19612	19406	19222	19016	19510	19120	499	5820	500	14760	10	1	99700000	19392	11.55	1.25	12	0.01	1684.00	15507.00	26800	20220628	-27.43	18450	20230104	5.42	21600	-9.95	20230523	18450	5.42	20230104	26800	-27.43	20220628	18450	5.42	20230104	0.37	Y	026960	500	498 억		3353702	N	N	9161	N	00	N
48	20230622	120409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19420	-10	5	-0.05	210712670	10895	15.71	19390	19430	19250	25250	13610	19430	19340.14	3.36	48	-1361	19796	19612	19406	19222	19016	19510	19120	499	5820	500	14760	10	1	99700000	19362	11.53	1.25	12	0.01	1684.00	15507.00	26800	20220628	-27.54	18450	20230104	5.26	21600	-10.09	20230523	18450	5.26	20230104	26800	-27.54	20220628	18450	5.26	20230104	0.37	Y	026960	500	498 억		3353702	N	N	9161	N	00	N
49	20230622	110217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19380	-50	5	-0.26	157058930	8130	11.72	19390	19420	19250	25250	13610	19430	19318.17	3.36	48	-1579	19796	19612	19406	19222	19016	19510	19120	499	5820	500	14760	10	1	99700000	19322	11.51	1.25	12	0.01	1684.00	15507.00	26800	20220628	-27.69	18450	20230104	5.04	21600	-10.28	20230523	18450	5.04	20230104	26800	-27.69	20220628	18450	5.04	20230104	0.37	Y	026960	500	498 억		3353702	N	N	9161	N	00	N
50	20230622	100737	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19310	-120	5	-0.62	116425330	6028	8.69	19390	19420	19250	25250	13610	19430	19313.70	3.36	48	-982	19796	19612	19406	19222	19016	19510	19120	499	5820	500	14760	10	1	99700000	19252	11.47	1.25	12	0.01	1684.00	15507.00	26800	20220628	-27.95	18450	20230104	4.66	21600	-10.60	20230523	18450	4.66	20230104	26800	-27.95	20220628	18450	4.66	20230104	0.37	Y	026960	500	498 억		3353702	N	N	9161	N	00	N
51	20230622	090242	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19360	-70	5	-0.36	8648660	446	0.64	19390	19420	19360	25250	13610	19430	19389.81	3.36	48	-100	19796	19612	19406	19222	19016	19510	19120	499	5820	500	14760	10	1	99700000	19302	11.50	1.25	12	0.00	1684.00	15507.00	26800	20220628	-27.76	18450	20230104	4.93	21600	-10.37	20230523	18450	4.93	20230104	26800	-27.76	20220628	18450	4.93	20230104	0.37	Y	026960	500	498 억		3353702	N	N	9161	N	00	N
52	20230621	160601	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19430	-10	5	-0.05	1341260920	69291	110.67	19590	19590	19200	25250	13610	19440	19356.68	3.37	48	-14234	19920	19680	19560	19320	19200	19620	19260	499	5820	500	14770	10	1	99700000	19372	11.54	1.25	12	0.07	1684.00	15507.00	26800	20220628	-27.50	18450	20230104	5.31	21600	-10.05	20230523	18450	5.31	20230104	26800	-27.50	20220628	18450	5.31	20230104	0.37	Y	026960	500	498 억		3359213	N	N	9161	N	00	N
53	20230621	150824	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19350	-90	5	-0.46	1212586650	62660	100.08	19590	19590	19200	25250	13610	19440	19351.85	3.37	48	-15207	19920	19680	19560	19320	19200	19620	19260	499	5820	500	14770	10	1	99700000	19292	11.49	1.25	12	0.06	1684.00	15507.00	26800	20220628	-27.80	18450	20230104	4.88	21600	-10.42	20230523	18450	4.88	20230104	26800	-27.80	20220628	18450	4.88	20230104	0.37	Y	026960	500	498 억		3359213	N	N	2694	N	00	N
54	20230621	140657	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19450	10	2	0.05	1119180920	57848	92.39	19590	19590	19200	25250	13610	19440	19346.93	3.37	48	-15692	19920	19680	19560	19320	19200	19620	19260	499	5820	500	14770	10	1	99700000	19392	11.55	1.25	12	0.06	1684.00	15507.00	26800	20220628	-27.43	18450	20230104	5.42	21600	-9.95	20230523	18450	5.42	20230104	26800	-27.43	20220628	18450	5.42	20230104	0.37	Y	026960	500	498 억		3359213	N	N	2694	N	00	N
55	20230621	131002	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19420	-20	5	-0.10	972634400	50321	80.37	19590	19590	19200	25250	13610	19440	19328.60	3.37	48	-15588	19920	19680	19560	19320	19200	19620	19260	499	5820	500	14770	10	1	99700000	19362	11.53	1.25	12	0.05	1684.00	15507.00	26800	20220628	-27.54	18450	20230104	5.26	21600	-10.09	20230523	18450	5.26	20230104	26800	-27.54	20220628	18450	5.26	20230104	0.37	Y	026960	500	498 억		3359213	N	N	2694	N	00	N
56	20230621	121018	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19420	-20	5	-0.10	891815530	46151	73.71	19590	19590	19200	25250	13610	19440	19323.86	3.37	48	-16267	19920	19680	19560	19320	19200	19620	19260	499	5820	500	14770	10	1	99700000	19362	11.53	1.25	12	0.05	1684.00	15507.00	26800	20220628	-27.54	18450	20230104	5.26	21600	-10.09	20230523	18450	5.26	20230104	26800	-27.54	20220628	18450	5.26	20230104	0.37	Y	026960	500	498 억		3359213	N	N	2694	N	00	N
57	20230621	110204	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19350	-90	5	-0.46	768875840	39805	63.58	19590	19590	19200	25250	13610	19440	19316.06	3.37	48	-16215	19920	19680	19560	19320	19200	19620	19260	499	5820	500	14770	10	1	99700000	19292	11.49	1.25	12	0.04	1684.00	15507.00	26800	20220628	-27.80	18450	20230104	4.88	21600	-10.42	20230523	18450	4.88	20230104	26800	-27.80	20220628	18450	4.88	20230104	0.37	Y	026960	500	498 억		3359213	N	N	2694	N	00	N
58	20230621	100308	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	-210	5	-1.08	500997190	25980	41.49	19590	19590	19200	25250	13610	19440	19283.96	3.37	48	-11576	19920	19680	19560	19320	19200	19620	19260	499	5820	500	14770	10	1	99700000	19172	11.42	1.24	12	0.03	1684.00	15507.00	26800	20220628	-28.25	18450	20230104	4.23	21600	-10.97	20230523	18450	4.23	20230104	26800	-28.25	20220628	18450	4.23	20230104	0.37	Y	026960	500	498 억		3359213	N	N	2694	N	00	N
59	20230621	090719	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19270	-170	5	-0.87	68299120	3535	5.65	19590	19590	19250	25250	13610	19440	19320.83	3.37	48	-2017	19920	19680	19560	19320	19200	19620	19260	499	5820	500	14770	10	1	99700000	19212	11.44	1.24	12	0.00	1684.00	15507.00	26800	20220628	-28.10	18450	20230104	4.44	21600	-10.79	20230523	18450	4.44	20230104	26800	-28.10	20220628	18450	4.44	20230104	0.37	Y	026960	500	498 억		3359213	N	N	2694	N	00	N
60	20230620	160926	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19440	-270	5	-1.37	1212408670	62081	133.10	19650	19800	19440	25600	13800	19710	19529.99	3.38	48	-17025	19890	19800	19650	19560	19410	19845	19605	499	5900	500	14970	10	1	99700000	19382	11.54	1.25	12	0.06	1684.00	15507.00	26800	20220628	-27.46	18450	20230104	5.37	21600	-10.00	20230523	18450	5.37	20230104	26800	-27.46	20220628	18450	5.37	20230104	0.36	Y	026960	500	498 억		3369556	N	N	2694	N	00	N
61	20230620	150213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19470	-240	5	-1.22	980757870	50173	107.57	19650	19800	19460	25600	13800	19710	19547.52	3.38	48	-15394	19890	19800	19650	19560	19410	19845	19605	499	5900	500	14970	10	1	99700000	19412	11.56	1.26	12	0.05	1684.00	15507.00	26800	20220628	-27.35	18450	20230104	5.53	21600	-9.86	20230523	18450	5.53	20230104	26800	-27.35	20220628	18450	5.53	20230104	0.36	Y	026960	500	498 억		3369556	N	N	1536	N	00	N
62	20230620	140250	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19500	-210	5	-1.07	778244820	39783	85.29	19650	19800	19500	25600	13800	19710	19562.25	3.38	48	-13449	19890	19800	19650	19560	19410	19845	19605	499	5900	500	14970	10	1	99700000	19442	11.58	1.26	12	0.04	1684.00	15507.00	26800	20220628	-27.24	18450	20230104	5.69	21600	-9.72	20230523	18450	5.69	20230104	26800	-27.24	20220628	18450	5.69	20230104	0.36	Y	026960	500	498 억		3369556	N	N	1536	N	00	N
63	20230620	130311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19530	-180	5	-0.91	473532250	24219	51.93	19650	19800	19500	25600	13800	19710	19552.10	3.38	48	-10573	19890	19800	19650	19560	19410	19845	19605	499	5900	500	14970	10	1	99700000	19471	11.60	1.26	12	0.02	1684.00	15507.00	26800	20220628	-27.13	18450	20230104	5.85	21600	-9.58	20230523	18450	5.85	20230104	26800	-27.13	20220628	18450	5.85	20230104	0.36	Y	026960	500	498 억		3369556	N	N	1536	N	00	N
64	20230620	120442	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	-190	5	-0.96	400789710	20492	43.93	19650	19800	19500	25600	13800	19710	19558.35	3.38	48	-8682	19890	19800	19650	19560	19410	19845	19605	499	5900	500	14970	10	1	99700000	19461	11.59	1.26	12	0.02	1684.00	15507.00	26800	20220628	-27.16	18450	20230104	5.80	21600	-9.63	20230523	18450	5.80	20230104	26800	-27.16	20220628	18450	5.80	20230104	0.36	Y	026960	500	498 억		3369556	N	N	1536	N	00	N
65	20230620	111021	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	-190	5	-0.96	314221810	16057	34.43	19650	19800	19500	25600	13800	19710	19569.15	3.38	48	-6257	19890	19800	19650	19560	19410	19845	19605	499	5900	500	14970	10	1	99700000	19461	11.59	1.26	12	0.02	1684.00	15507.00	26800	20220628	-27.16	18450	20230104	5.80	21600	-9.63	20230523	18450	5.80	20230104	26800	-27.16	20220628	18450	5.80	20230104	0.36	Y	026960	500	498 억		3369556	N	N	1536	N	00	N
66	20230620	100736	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19510	-200	5	-1.01	199501040	10180	21.83	19650	19800	19510	25600	13800	19710	19597.35	3.38	48	-4424	19890	19800	19650	19560	19410	19845	19605	499	5900	500	14970	10	1	99700000	19451	11.59	1.26	12	0.01	1684.00	15507.00	26800	20220628	-27.20	18450	20230104	5.75	21600	-9.68	20230523	18450	5.75	20230104	26800	-27.20	20220628	18450	5.75	20230104	0.36	Y	026960	500	498 억		3369556	N	N	1536	N	00	N
67	20230620	090127	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19660	-50	5	-0.25	8862400	451	0.97	19650	19660	19650	25600	13800	19710	19650.55	3.38	48	-44	19890	19800	19650	19560	19410	19845	19605	499	5900	500	14970	10	1	99700000	19601	11.67	1.27	12	0.00	1684.00	15507.00	26800	20220628	-26.64	18450	20230104	6.56	21600	-8.98	20230523	18450	6.56	20230104	26800	-26.64	20220628	18450	6.56	20230104	0.36	Y	026960	500	498 억		3369556	N	N	1536	N	00	N
68	20230619	160227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19710	70	2	0.36	914217780	46619	43.27	19640	19740	19500	25500	13750	19640	19609.61	3.37	0	-4208	20286	19962	19666	19342	19046	19815	19195	499	5875	500	14920	10	1	99700000	19651	11.70	1.27	12	0.05	1684.00	15507.00	26800	20220628	-26.46	18450	20230104	6.83	21600	-8.75	20230523	18450	6.83	20230104	26800	-26.46	20220628	18450	6.83	20230104	0.36	Y	026960	500	498 억		3364750	N	N	1536	N	00	N
69	20230619	150945	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19640	0	3	0.00	845870660	43147	40.04	19640	19740	19500	25500	13750	19640	19604.39	3.37	0	-3604	20286	19962	19666	19342	19046	19815	19195	499	5875	500	14920	10	1	99700000	19581	11.66	1.27	12	0.04	1684.00	15507.00	26800	20220628	-26.72	18450	20230104	6.45	21600	-9.07	20230523	18450	6.45	20230104	26800	-26.72	20220628	18450	6.45	20230104	0.36	Y	026960	500	498 억		3364750	N	N	5641	N	00	N
70	20230619	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19560	-80	5	-0.41	691987440	35314	32.77	19640	19740	19500	25500	13750	19640	19595.27	3.37	0	-249	20286	19962	19666	19342	19046	19815	19195	499	5875	500	14920	10	1	99700000	19501	11.62	1.26	12	0.04	1684.00	15507.00	26800	20220628	-27.01	18450	20230104	6.02	21600	-9.44	20230523	18450	6.02	20230104	26800	-27.01	20220628	18450	6.02	20230104	0.36	Y	026960	500	498 억		3364750	N	N	5641	N	00	N
71	20230619	130104	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19530	-110	5	-0.56	594341430	30321	28.14	19640	19740	19500	25500	13750	19640	19601.64	3.37	0	-978	20286	19962	19666	19342	19046	19815	19195	499	5875	500	14920	10	1	99700000	19471	11.60	1.26	12	0.03	1684.00	15507.00	26800	20220628	-27.13	18450	20230104	5.85	21600	-9.58	20230523	18450	5.85	20230104	26800	-27.13	20220628	18450	5.85	20230104	0.36	Y	026960	500	498 억		3364750	N	N	5641	N	00	N
72	20230619	120158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19580	-60	5	-0.31	497033010	25345	23.52	19640	19740	19500	25500	13750	19640	19610.69	3.37	0	538	20286	19962	19666	19342	19046	19815	19195	499	5875	500	14920	10	1	99700000	19521	11.63	1.26	12	0.03	1684.00	15507.00	26800	20220628	-26.94	18450	20230104	6.12	21600	-9.35	20230523	18450	6.12	20230104	26800	-26.94	20220628	18450	6.12	20230104	0.36	Y	026960	500	498 억		3364750	N	N	5641	N	00	N
73	20230619	110453	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19610	-30	5	-0.15	441714360	22522	20.90	19640	19740	19500	25500	13750	19640	19612.57	3.37	0	978	20286	19962	19666	19342	19046	19815	19195	499	5875	500	14920	10	1	99700000	19551	11.64	1.26	12	0.02	1684.00	15507.00	26800	20220628	-26.83	18450	20230104	6.29	21600	-9.21	20230523	18450	6.29	20230104	26800	-26.83	20220628	18450	6.29	20230104	0.36	Y	026960	500	498 억		3364750	N	N	5641	N	00	N
74	20230619	100839	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19590	-50	5	-0.25	364165230	18573	17.24	19640	19740	19500	25500	13750	19640	19607.24	3.37	0	2263	20286	19962	19666	19342	19046	19815	19195	499	5875	500	14920	10	1	99700000	19531	11.63	1.26	12	0.02	1684.00	15507.00	26800	20220628	-26.90	18450	20230104	6.18	21600	-9.31	20230523	18450	6.18	20230104	26800	-26.90	20220628	18450	6.18	20230104	0.36	Y	026960	500	498 억		3364750	N	N	5641	N	00	N
75	20230619	090311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19650	10	2	0.05	18649920	949	0.88	19640	19710	19640	25500	13750	19640	19652.18	3.37	0	-5	20286	19962	19666	19342	19046	19815	19195	499	5875	500	14920	10	1	99700000	19591	11.67	1.27	12	0.00	1684.00	15507.00	26800	20220628	-26.68	18450	20230104	6.50	21600	-9.03	20230523	18450	6.50	20230104	26800	-26.68	20220628	18450	6.50	20230104	0.36	Y	026960	500	498 억		3364750	N	N	5641	N	00	N
76	20230616	160419	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19640	-80	5	-0.41	2114361440	107681	184.17	19720	19990	19370	25600	13810	19720	19635.41	3.41	48	-41597	20053	19886	19773	19606	19493	19830	19550	499	5895	500	14980	10	1	99700000	19581	11.66	1.27	12	0.11	1684.00	15507.00	26800	20220628	-26.72	18450	20230104	6.45	21600	-9.07	20230523	18450	6.45	20230104	26800	-26.72	20220628	18450	6.45	20230104	0.37	Y	026960	500	498 억		3404383	N	N	5641	N	00	N
77	20230616	150128	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19670	-50	5	-0.25	1701535060	86657	148.21	19720	19990	19370	25600	13810	19720	19635.29	3.41	48	-37208	20053	19886	19773	19606	19493	19830	19550	499	5895	500	14980	10	1	99700000	19611	11.68	1.27	12	0.09	1684.00	15507.00	26800	20220628	-26.60	18450	20230104	6.61	21600	-8.94	20230523	18450	6.61	20230104	26800	-26.60	20220628	18450	6.61	20230104	0.37	Y	026960	500	498 억		3404383	N	N	1858	N	00	N
78	20230616	140436	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	-200	5	-1.01	940149310	47696	81.58	19720	19990	19510	25600	13810	19720	19711.28	3.41	48	-16861	20053	19886	19773	19606	19493	19830	19550	499	5895	500	14980	10	1	99700000	19461	11.59	1.26	12	0.05	1684.00	15507.00	26800	20220628	-27.16	18450	20230104	5.80	21600	-9.63	20230523	18450	5.80	20230104	26800	-27.16	20220628	18450	5.80	20230104	0.37	Y	026960	500	498 억		3404383	N	N	1858	N	00	N
79	20230616	130310	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19630	-90	5	-0.46	679597680	34389	58.82	19720	19990	19610	25600	13810	19720	19762.07	3.41	48	-10452	20053	19886	19773	19606	19493	19830	19550	499	5895	500	14980	10	1	99700000	19571	11.66	1.27	12	0.03	1684.00	15507.00	26800	20220628	-26.75	18450	20230104	6.40	21600	-9.12	20230523	18450	6.40	20230104	26800	-26.75	20220628	18450	6.40	20230104	0.37	Y	026960	500	498 억		3404383	N	N	1858	N	00	N
80	20230616	120731	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19720	0	3	0.00	464881860	23472	40.15	19720	19990	19720	25600	13810	19720	19805.81	3.41	48	-4632	20053	19886	19773	19606	19493	19830	19550	499	5895	500	14980	10	1	99700000	19661	11.71	1.27	12	0.02	1684.00	15507.00	26800	20220628	-26.42	18450	20230104	6.88	21600	-8.70	20230523	18450	6.88	20230104	26800	-26.42	20220628	18450	6.88	20230104	0.37	Y	026960	500	498 억		3404383	N	N	1858	N	00	N
81	20230616	110823	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19730	10	2	0.05	367040180	18514	31.67	19720	19990	19720	25600	13810	19720	19825.01	3.41	48	-2173	20053	19886	19773	19606	19493	19830	19550	499	5895	500	14980	10	1	99700000	19671	11.72	1.27	12	0.02	1684.00	15507.00	26800	20220628	-26.38	18450	20230104	6.94	21600	-8.66	20230523	18450	6.94	20230104	26800	-26.38	20220628	18450	6.94	20230104	0.37	Y	026960	500	498 억		3404383	N	N	1858	N	00	N
82	20230616	100141	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19820	100	2	0.51	247669460	12470	21.33	19720	19990	19720	25600	13810	19720	19861.22	3.41	48	670	20053	19886	19773	19606	19493	19830	19550	499	5895	500	14980	10	1	99700000	19761	11.77	1.28	12	0.01	1684.00	15507.00	26800	20220628	-26.04	18450	20230104	7.43	21600	-8.24	20230523	18450	7.43	20230104	26800	-26.04	20220628	18450	7.43	20230104	0.37	Y	026960	500	498 억		3404383	N	N	1858	N	00	N
83	20230616	090455	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19830	110	2	0.56	25844960	1306	2.23	19720	19850	19720	25600	13810	19720	19789.40	3.41	48	387	20053	19886	19773	19606	19493	19830	19550	499	5895	500	14980	10	1	99700000	19771	11.78	1.28	12	0.00	1684.00	15507.00	26800	20220628	-26.01	18450	20230104	7.48	21600	-8.19	20230523	18450	7.48	20230104	26800	-26.01	20220628	18450	7.48	20230104	0.37	Y	026960	500	498 억		3404383	N	N	1858	N	00	N
84	20230615	151034	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19670	-100	5	-0.51	967652030	49032	63.00	19890	19940	19660	25700	13840	19770	19735.11	3.41	96	-3200	20143	19956	19863	19676	19583	19910	19630	499	5930	500	15020	10	1	99700000	19611	11.68	1.27	12	0.05	1684.00	15507.00	26800	20220628	-26.60	18450	20230104	6.61	21600	-8.94	20230523	18450	6.61	20230104	26800	-26.60	20220628	18450	6.61	20230104	0.37	Y	026960	500	498 억		3399676	N	N	2106	N	00	N
85	20230615	140804	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19670	-100	5	-0.51	801222390	40586	52.15	19890	19940	19660	25700	13840	19770	19741.35	3.41	96	-3586	20143	19956	19863	19676	19583	19910	19630	499	5930	500	15020	10	1	99700000	19611	11.68	1.27	12	0.04	1684.00	15507.00	26800	20220628	-26.60	18450	20230104	6.61	21600	-8.94	20230523	18450	6.61	20230104	26800	-26.60	20220628	18450	6.61	20230104	0.37	Y	026960	500	498 억		3399676	N	N	2106	N	00	N
86	20230615	130625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19710	-60	5	-0.30	703865770	35637	45.79	19890	19940	19660	25700	13840	19770	19750.98	3.41	96	-3359	20143	19956	19863	19676	19583	19910	19630	499	5930	500	15020	10	1	99700000	19651	11.70	1.27	12	0.04	1684.00	15507.00	26800	20220628	-26.46	18450	20230104	6.83	21600	-8.75	20230523	18450	6.83	20230104	26800	-26.46	20220628	18450	6.83	20230104	0.37	Y	026960	500	498 억		3399676	N	N	2106	N	00	N
87	20230615	120713	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19660	-110	5	-0.56	625682510	31664	40.68	19890	19940	19660	25700	13840	19770	19760.06	3.41	96	-3023	20143	19956	19863	19676	19583	19910	19630	499	5930	500	15020	10	1	99700000	19601	11.67	1.27	12	0.03	1684.00	15507.00	26800	20220628	-26.64	18450	20230104	6.56	21600	-8.98	20230523	18450	6.56	20230104	26800	-26.64	20220628	18450	6.56	20230104	0.37	Y	026960	500	498 억		3399676	N	N	2106	N	00	N
88	20230615	110817	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19700	-70	5	-0.35	428916180	21672	27.84	19890	19940	19700	25700	13840	19770	19791.26	3.41	96	-1487	20143	19956	19863	19676	19583	19910	19630	499	5930	500	15020	10	1	99700000	19641	11.70	1.27	12	0.02	1684.00	15507.00	26800	20220628	-26.49	18450	20230104	6.78	21600	-8.80	20230523	18450	6.78	20230104	26800	-26.49	20220628	18450	6.78	20230104	0.37	Y	026960	500	498 억		3399676	N	N	2106	N	00	N
89	20230611	184559	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	0	3	0.00	1837589250	90433	81.90	20450	20500	20100	26500	14300	20400	20319.72	3.43	-32007	7136	20686	20542	20256	20112	19826	20615	20185	499	6100	500	15500	50	1	99700000	20339	12.11	1.32	12	0.09	1684.00	15507.00	26850	20220608	-24.02	18450	20230104	10.57	21600	-5.56	20230523	18450	10.57	20230104	26800	-23.88	20220628	18450	10.57	20230104	0.37	Y	026960	500	498 억		3423459	N	N	12408	N	00	N