KissMeData/026960/price/prices-20230901.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	20230927	160353	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16820	-40	5	-0.24	920664590	54775	97.51	16800	16950	16760	21900	11810	16860	16808.12	3.49	0	-12174	17080	16970	16890	16780	16700	16930	16740	499	5040	500	12810	10	1	99700000	16770	9.99	1.08	12	0.05	1684.00	15507.00	22550	20221114	-25.41	16760	20230927	0.36	21600	-22.13	20230523	16760	0.36	20230927	22550	-25.41	20221114	16760	0.36	20230927	0.37	Y	026960	500	498 억		3475744	N	N	7565	N	00	N
3	20230927	150356	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16810	-50	5	-0.30	738590320	43949	78.24	16800	16950	16760	21900	11810	16860	16805.62	3.49	0	-11481	17080	16970	16890	16780	16700	16930	16740	499	5040	500	12810	10	1	99700000	16760	9.98	1.08	12	0.04	1684.00	15507.00	22550	20221114	-25.45	16760	20230927	0.30	21600	-22.18	20230523	16760	0.30	20230927	22550	-25.45	20221114	16760	0.30	20230927	0.37	Y	026960	500	498 억		3475744	N	N	7234	N	00	N
4	20230927	140356	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16800	-60	5	-0.36	522431200	31100	55.36	16800	16820	16760	21900	11810	16860	16798.43	3.49	0	-8443	17080	16970	16890	16780	16700	16930	16740	499	5040	500	12810	10	1	99700000	16750	9.98	1.08	12	0.03	1684.00	15507.00	22550	20221114	-25.50	16760	20230927	0.24	21600	-22.22	20230523	16760	0.24	20230927	22550	-25.50	20221114	16760	0.24	20230927	0.37	Y	026960	500	498 억		3475744	N	N	7234	N	00	N
5	20230927	130352	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16800	-60	5	-0.36	377821180	22489	40.04	16800	16820	16760	21900	11810	16860	16800.27	3.49	0	-5542	17080	16970	16890	16780	16700	16930	16740	499	5040	500	12810	10	1	99700000	16750	9.98	1.08	12	0.02	1684.00	15507.00	22550	20221114	-25.50	16760	20230927	0.24	21600	-22.22	20230523	16760	0.24	20230927	22550	-25.50	20221114	16760	0.24	20230927	0.37	Y	026960	500	498 억		3475744	N	N	7234	N	00	N
6	20230927	120351	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16800	-60	5	-0.36	324288770	19302	34.36	16800	16820	16760	21900	11810	16860	16800.79	3.49	0	-5155	17080	16970	16890	16780	16700	16930	16740	499	5040	500	12810	10	1	99700000	16750	9.98	1.08	12	0.02	1684.00	15507.00	22550	20221114	-25.50	16760	20230927	0.24	21600	-22.22	20230523	16760	0.24	20230927	22550	-25.50	20221114	16760	0.24	20230927	0.37	Y	026960	500	498 억		3475744	N	N	7234	N	00	N
7	20230927	110354	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16800	-60	5	-0.36	197341680	11744	20.91	16800	16820	16760	21900	11810	16860	16803.62	3.49	0	-2334	17080	16970	16890	16780	16700	16930	16740	499	5040	500	12810	10	1	99700000	16750	9.98	1.08	12	0.01	1684.00	15507.00	22550	20221114	-25.50	16760	20230927	0.24	21600	-22.22	20230523	16760	0.24	20230927	22550	-25.50	20221114	16760	0.24	20230927	0.37	Y	026960	500	498 억		3475744	N	N	7234	N	00	N
8	20230927	100352	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16810	-50	5	-0.30	123448430	7348	13.08	16800	16810	16760	21900	11810	16860	16800.28	3.49	0	-3022	17080	16970	16890	16780	16700	16930	16740	499	5040	500	12810	10	1	99700000	16760	9.98	1.08	12	0.01	1684.00	15507.00	22550	20221114	-25.45	16760	20230927	0.30	21600	-22.18	20230523	16760	0.30	20230927	22550	-25.45	20221114	16760	0.30	20230927	0.37	Y	026960	500	498 억		3475744	N	N	7234	N	00	N
9	20230927	090358	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16790	-70	5	-0.42	15094690	899	1.60	16800	16800	16760	21900	11810	16860	16790.53	3.49	0	-318	17080	16970	16890	16780	16700	16930	16740	499	5040	500	12810	10	1	99700000	16740	9.97	1.08	12	0.00	1684.00	15507.00	22550	20221114	-25.54	16760	20230927	0.18	21600	-22.27	20230523	16760	0.18	20230927	22550	-25.54	20221114	16760	0.18	20230927	0.37	Y	026960	500	498 억		3475744	N	N	7234	N	00	N
10	20230926	160351	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16860	-120	5	-0.71	944845920	56025	118.84	17000	17000	16810	22050	11890	16980	16864.72	3.50	0	-13444	17053	17016	16943	16906	16833	17035	16925	499	5070	500	12900	10	1	99700000	16809	10.01	1.09	12	0.06	1684.00	15507.00	22550	20221114	-25.23	16810	20230926	0.30	21600	-21.94	20230523	16810	0.30	20230926	22550	-25.23	20221114	16810	0.30	20230926	0.37	Y	026960	500	498 억		3486676	N	N	7234	N	00	N
11	20230926	150354	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16850	-130	5	-0.77	843921470	50037	106.14	17000	17000	16810	22050	11890	16980	16865.95	3.50	0	-11720	17053	17016	16943	16906	16833	17035	16925	499	5070	500	12900	10	1	99700000	16799	10.01	1.09	12	0.05	1684.00	15507.00	22550	20221114	-25.28	16810	20230926	0.24	21600	-21.99	20230523	16810	0.24	20230926	22550	-25.28	20221114	16810	0.24	20230926	0.37	Y	026960	500	498 억		3486676	N	N	6772	N	00	N
12	20230926	140349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16870	-110	5	-0.65	784659470	46522	98.68	17000	17000	16810	22050	11890	16980	16866.42	3.50	0	-11168	17053	17016	16943	16906	16833	17035	16925	499	5070	500	12900	10	1	99700000	16819	10.02	1.09	12	0.05	1684.00	15507.00	22550	20221114	-25.19	16810	20230926	0.36	21600	-21.90	20230523	16810	0.36	20230926	22550	-25.19	20221114	16810	0.36	20230926	0.37	Y	026960	500	498 억		3486676	N	N	6772	N	00	N
13	20230926	130349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16840	-140	5	-0.82	693477900	41115	87.21	17000	17000	16810	22050	11890	16980	16866.79	3.50	0	-13339	17053	17016	16943	16906	16833	17035	16925	499	5070	500	12900	10	1	99700000	16789	10.00	1.09	12	0.04	1684.00	15507.00	22550	20221114	-25.32	16810	20230926	0.18	21600	-22.04	20230523	16810	0.18	20230926	22550	-25.32	20221114	16810	0.18	20230926	0.37	Y	026960	500	498 억		3486676	N	N	6772	N	00	N
14	20230926	120352	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16840	-140	5	-0.82	635644510	37682	79.93	17000	17000	16810	22050	11890	16980	16868.65	3.50	0	-14192	17053	17016	16943	16906	16833	17035	16925	499	5070	500	12900	10	1	99700000	16789	10.00	1.09	12	0.04	1684.00	15507.00	22550	20221114	-25.32	16810	20230926	0.18	21600	-22.04	20230523	16810	0.18	20230926	22550	-25.32	20221114	16810	0.18	20230926	0.37	Y	026960	500	498 억		3486676	N	N	6772	N	00	N
15	20230926	110351	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16830	-150	5	-0.88	478909590	28366	60.17	17000	17000	16820	22050	11890	16980	16883.23	3.50	0	-11426	17053	17016	16943	16906	16833	17035	16925	499	5070	500	12900	10	1	99700000	16780	9.99	1.09	12	0.03	1684.00	15507.00	22550	20221114	-25.37	16820	20230926	0.06	21600	-22.08	20230523	16820	0.06	20230926	22550	-25.37	20221114	16820	0.06	20230926	0.37	Y	026960	500	498 억		3486676	N	N	6772	N	00	N
16	20230926	100350	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16870	-110	5	-0.65	253791330	15006	31.83	17000	17000	16860	22050	11890	16980	16912.66	3.50	0	-3450	17053	17016	16943	16906	16833	17035	16925	499	5070	500	12900	10	1	99700000	16819	10.02	1.09	12	0.02	1684.00	15507.00	22550	20221114	-25.19	16860	20230926	0.06	21600	-21.90	20230523	16860	0.06	20230926	22550	-25.19	20221114	16860	0.06	20230926	0.37	Y	026960	500	498 억		3486676	N	N	6772	N	00	N
17	20230926	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16910	-70	5	-0.41	46181730	2723	5.78	17000	17000	16910	22050	11890	16980	16959.87	3.50	0	-302	17053	17016	16943	16906	16833	17035	16925	499	5070	500	12900	10	1	99700000	16859	10.04	1.09	12	0.00	1684.00	15507.00	22550	20221114	-25.01	16860	20230922	0.30	21600	-21.71	20230523	16860	0.30	20230922	22550	-25.01	20221114	16860	0.30	20230922	0.37	Y	026960	500	498 억		3486676	N	N	6772	N	00	N
18	20230925	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16980	100	2	0.59	789151030	46673	44.61	16930	16980	16870	21900	11820	16880	16907.78	3.50	0	-8142	17186	17032	16946	16792	16706	16990	16750	499	5020	500	12820	10	1	99700000	16929	10.08	1.09	12	0.05	1684.00	15507.00	22550	20221114	-24.70	16860	20230922	0.71	21600	-21.39	20230523	16860	0.71	20230922	22550	-24.70	20221114	16860	0.71	20230922	0.37	Y	026960	500	498 억		3493340	N	N	6772	N	00	N
19	20230925	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16930	50	2	0.30	639906380	37875	36.20	16930	16940	16870	21900	11820	16880	16895.22	3.50	0	-7989	17186	17032	16946	16792	16706	16990	16750	499	5020	500	12820	10	1	99700000	16879	10.05	1.09	12	0.04	1684.00	15507.00	22550	20221114	-24.92	16860	20230922	0.42	21600	-21.62	20230523	16860	0.42	20230922	22550	-24.92	20221114	16860	0.42	20230922	0.37	Y	026960	500	498 억		3493340	N	N	21018	N	00	N
20	20230925	140346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16920	40	2	0.24	485176400	28726	27.46	16930	16940	16870	21900	11820	16880	16889.80	3.50	0	-10615	17186	17032	16946	16792	16706	16990	16750	499	5020	500	12820	10	1	99700000	16869	10.05	1.09	12	0.03	1684.00	15507.00	22550	20221114	-24.97	16860	20230922	0.36	21600	-21.67	20230523	16860	0.36	20230922	22550	-24.97	20221114	16860	0.36	20230922	0.37	Y	026960	500	498 억		3493340	N	N	21018	N	00	N
21	20230925	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16890	10	2	0.06	447762020	26513	25.34	16930	16940	16870	21900	11820	16880	16888.40	3.50	0	-10567	17186	17032	16946	16792	16706	16990	16750	499	5020	500	12820	10	1	99700000	16839	10.03	1.09	12	0.03	1684.00	15507.00	22550	20221114	-25.10	16860	20230922	0.18	21600	-21.81	20230523	16860	0.18	20230922	22550	-25.10	20221114	16860	0.18	20230922	0.37	Y	026960	500	498 억		3493340	N	N	21018	N	00	N
22	20230925	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16880	0	3	0.00	362796840	21482	20.53	16930	16940	16870	21900	11820	16880	16888.41	3.50	0	-8877	17186	17032	16946	16792	16706	16990	16750	499	5020	500	12820	10	1	99700000	16829	10.02	1.09	12	0.02	1684.00	15507.00	22550	20221114	-25.14	16860	20230922	0.12	21600	-21.85	20230523	16860	0.12	20230922	22550	-25.14	20221114	16860	0.12	20230922	0.37	Y	026960	500	498 억		3493340	N	N	21018	N	00	N
23	20230925	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16880	0	3	0.00	223327980	13220	12.64	16930	16940	16880	21900	11820	16880	16893.19	3.50	0	-3604	17186	17032	16946	16792	16706	16990	16750	499	5020	500	12820	10	1	99700000	16829	10.02	1.09	12	0.01	1684.00	15507.00	22550	20221114	-25.14	16860	20230922	0.12	21600	-21.85	20230523	16860	0.12	20230922	22550	-25.14	20221114	16860	0.12	20230922	0.37	Y	026960	500	498 억		3493340	N	N	21018	N	00	N
24	20230925	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16890	10	2	0.06	157525720	9323	8.91	16930	16940	16880	21900	11820	16880	16896.46	3.50	0	-2718	17186	17032	16946	16792	16706	16990	16750	499	5020	500	12820	10	1	99700000	16839	10.03	1.09	12	0.01	1684.00	15507.00	22550	20221114	-25.10	16860	20230922	0.18	21600	-21.81	20230523	16860	0.18	20230922	22550	-25.10	20221114	16860	0.18	20230922	0.37	Y	026960	500	498 억		3493340	N	N	21018	N	00	N
25	20230925	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16900	20	2	0.12	24533070	1451	1.39	16930	16940	16880	21900	11820	16880	16907.70	3.50	0	-851	17186	17032	16946	16792	16706	16990	16750	499	5020	500	12820	10	1	99700000	16849	10.04	1.09	12	0.00	1684.00	15507.00	22550	20221114	-25.06	16860	20230922	0.24	21600	-21.76	20230523	16860	0.24	20230922	22550	-25.06	20221114	16860	0.24	20230922	0.37	Y	026960	500	498 억		3493340	N	N	21018	N	00	N
26	20230922	160400	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16880	-180	5	-1.06	1750865190	103581	91.24	17060	17100	16860	22150	11950	17060	16903.35	3.54	0	-44183	17320	17190	17120	16990	16920	17155	16955	499	5090	500	12960	10	1	99700000	16829	10.02	1.09	12	0.10	1684.00	15507.00	22550	20221114	-25.14	16860	20230922	0.12	21600	-21.85	20230523	16860	0.12	20230922	22550	-25.14	20221114	16860	0.12	20230922	0.37	Y	026960	500	498 억		3527800	N	N	21018	N	00	N
27	20230922	150357	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16870	-190	5	-1.11	1606251160	95012	83.69	17060	17100	16860	22150	11950	17060	16905.77	3.54	0	-40609	17320	17190	17120	16990	16920	17155	16955	499	5090	500	12960	10	1	99700000	16819	10.02	1.09	12	0.10	1684.00	15507.00	22550	20221114	-25.19	16860	20230922	0.06	21600	-21.90	20230523	16860	0.06	20230922	22550	-25.19	20221114	16860	0.06	20230922	0.37	Y	026960	500	498 억		3527800	N	N	12312	N	00	N
28	20230922	140358	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16890	-170	5	-1.00	1284376820	75941	66.89	17060	17100	16860	22150	11950	17060	16912.82	3.54	0	-33734	17320	17190	17120	16990	16920	17155	16955	499	5090	500	12960	10	1	99700000	16839	10.03	1.09	12	0.08	1684.00	15507.00	22550	20221114	-25.10	16860	20230922	0.18	21600	-21.81	20230523	16860	0.18	20230922	22550	-25.10	20221114	16860	0.18	20230922	0.37	Y	026960	500	498 억		3527800	N	N	12312	N	00	N
29	20230922	130338	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16900	-160	5	-0.94	1004320080	59371	52.30	17060	17100	16860	22150	11950	17060	16916.00	3.54	0	-26364	17320	17190	17120	16990	16920	17155	16955	499	5090	500	12960	10	1	99700000	16849	10.04	1.09	12	0.06	1684.00	15507.00	22550	20221114	-25.06	16860	20230922	0.24	21600	-21.76	20230523	16860	0.24	20230922	22550	-25.06	20221114	16860	0.24	20230922	0.37	Y	026960	500	498 억		3527800	N	N	12312	N	00	N
30	20230922	120336	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16920	-140	5	-0.82	910138800	53801	47.39	17060	17100	16860	22150	11950	17060	16916.76	3.54	0	-27034	17320	17190	17120	16990	16920	17155	16955	499	5090	500	12960	10	1	99700000	16869	10.05	1.09	12	0.05	1684.00	15507.00	22550	20221114	-24.97	16860	20230922	0.36	21600	-21.67	20230523	16860	0.36	20230922	22550	-24.97	20221114	16860	0.36	20230922	0.37	Y	026960	500	498 억		3527800	N	N	12312	N	00	N
31	20230922	110336	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16920	-140	5	-0.82	814023000	48119	42.38	17060	17100	16860	22150	11950	17060	16916.87	3.54	0	-26230	17320	17190	17120	16990	16920	17155	16955	499	5090	500	12960	10	1	99700000	16869	10.05	1.09	12	0.05	1684.00	15507.00	22550	20221114	-24.97	16860	20230922	0.36	21600	-21.67	20230523	16860	0.36	20230922	22550	-24.97	20221114	16860	0.36	20230922	0.37	Y	026960	500	498 억		3527800	N	N	12312	N	00	N
32	20230922	100336	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16890	-170	5	-1.00	542867460	32068	28.25	17060	17100	16860	22150	11950	17060	16928.63	3.54	0	-18071	17320	17190	17120	16990	16920	17155	16955	499	5090	500	12960	10	1	99700000	16839	10.03	1.09	12	0.03	1684.00	15507.00	22550	20221114	-25.10	16860	20230922	0.18	21600	-21.81	20230523	16860	0.18	20230922	22550	-25.10	20221114	16860	0.18	20230922	0.37	Y	026960	500	498 억		3527800	N	N	12312	N	00	N
33	20230922	090331	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17020	-40	5	-0.23	61952220	3632	3.20	17060	17100	17020	22150	11950	17060	17057.33	3.54	0	-1538	17320	17190	17120	16990	16920	17155	16955	499	5090	500	12960	10	1	99700000	16969	10.11	1.10	12	0.00	1684.00	15507.00	22550	20221114	-24.52	17020	20230922	0.00	21600	-21.20	20230523	17020	0.00	20230922	22550	-24.52	20221114	17020	0.00	20230922	0.37	Y	026960	500	498 억		3527800	N	N	12312	N	00	N
34	20230921	160338	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17060	-210	5	-1.22	1935169310	113025	312.36	17220	17250	17050	22450	12090	17270	17121.73	3.59	0	-55890	17476	17372	17296	17192	17116	17335	17155	499	5180	500	13120	10	1	99700000	17009	10.13	1.10	12	0.11	1684.00	15507.00	22550	20221114	-24.35	17050	20230921	0.06	21600	-21.02	20230523	17050	0.06	20230921	22550	-24.35	20221114	17050	0.06	20230921	0.37	Y	026960	500	498 억		3575840	N	N	12312	N	00	N
35	20230921	150332	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17060	-210	5	-1.22	1738585250	101501	280.51	17220	17250	17060	22450	12090	17270	17128.75	3.59	0	-52229	17476	17372	17296	17192	17116	17335	17155	499	5180	500	13120	10	1	99700000	17009	10.13	1.10	12	0.10	1684.00	15507.00	22550	20221114	-24.35	17060	20230921	0.00	21600	-21.02	20230523	17060	0.00	20230921	22550	-24.35	20221114	17060	0.00	20230921	0.37	Y	026960	500	498 억		3575840	N	N	2384	N	00	N
36	20230921	140334	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17110	-160	5	-0.93	1394608560	81368	224.87	17220	17250	17090	22450	12090	17270	17139.52	3.59	0	-39323	17476	17372	17296	17192	17116	17335	17155	499	5180	500	13120	10	1	99700000	17059	10.16	1.10	12	0.08	1684.00	15507.00	22550	20221114	-24.12	17090	20230921	0.12	21600	-20.79	20230523	17090	0.12	20230921	22550	-24.12	20221114	17090	0.12	20230921	0.37	Y	026960	500	498 억		3575840	N	N	2384	N	00	N
37	20230921	130331	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17120	-150	5	-0.87	1284923970	74959	207.16	17220	17250	17090	22450	12090	17270	17141.69	3.59	0	-37430	17476	17372	17296	17192	17116	17335	17155	499	5180	500	13120	10	1	99700000	17069	10.17	1.10	12	0.08	1684.00	15507.00	22550	20221114	-24.08	17090	20230921	0.18	21600	-20.74	20230523	17090	0.18	20230921	22550	-24.08	20221114	17090	0.18	20230921	0.37	Y	026960	500	498 억		3575840	N	N	2384	N	00	N
38	20230921	120330	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17090	-180	5	-1.04	1170955680	68295	188.74	17220	17250	17090	22450	12090	17270	17145.56	3.59	0	-35069	17476	17372	17296	17192	17116	17335	17155	499	5180	500	13120	10	1	99700000	17039	10.15	1.10	12	0.07	1684.00	15507.00	22550	20221114	-24.21	17090	20230921	0.00	21600	-20.88	20230523	17090	0.00	20230921	22550	-24.21	20221114	17090	0.00	20230921	0.37	Y	026960	500	498 억		3575840	N	N	2384	N	00	N
39	20230921	110337	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17130	-140	5	-0.81	737610430	42973	118.76	17220	17250	17100	22450	12090	17270	17164.51	3.59	0	-25624	17476	17372	17296	17192	17116	17335	17155	499	5180	500	13120	10	1	99700000	17079	10.17	1.10	12	0.04	1684.00	15507.00	22550	20221114	-24.04	17100	20230921	0.18	21600	-20.69	20230523	17100	0.18	20230921	22550	-24.04	20221114	17100	0.18	20230921	0.37	Y	026960	500	498 억		3575840	N	N	2384	N	00	N
40	20230921	100331	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17120	-150	5	-0.87	552815640	32193	88.97	17220	17250	17100	22450	12090	17270	17171.92	3.59	0	-20705	17476	17372	17296	17192	17116	17335	17155	499	5180	500	13120	10	1	99700000	17069	10.17	1.10	12	0.03	1684.00	15507.00	22550	20221114	-24.08	17100	20230921	0.12	21600	-20.74	20230523	17100	0.12	20230921	22550	-24.08	20221114	17100	0.12	20230921	0.37	Y	026960	500	498 억		3575840	N	N	2384	N	00	N
41	20230921	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-60	5	-0.35	42695150	2481	6.86	17220	17250	17200	22450	12090	17270	17208.85	3.59	0	-1905	17476	17372	17296	17192	17116	17335	17155	499	5180	500	13120	10	1	99700000	17158	10.22	1.11	12	0.00	1684.00	15507.00	22550	20221114	-23.68	17130	20230907	0.47	21600	-20.32	20230523	17130	0.47	20230907	22550	-23.68	20221114	17130	0.47	20230907	0.37	Y	026960	500	498 억		3575840	N	N	2384	N	00	N
42	20230920	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-20	5	-0.12	616185190	35692	70.51	17400	17400	17220	22450	12110	17290	17263.95	3.59	-336	-4416	17650	17470	17340	17160	17030	17405	17095	499	5160	500	13140	10	1	99700000	17218	10.26	1.11	12	0.04	1684.00	15507.00	22550	20221114	-23.41	17130	20230907	0.82	21600	-20.05	20230523	17130	0.82	20230907	22550	-23.41	20221114	17130	0.82	20230907	0.37	Y	026960	500	498 억		3575635	N	N	2384	N	00	N
43	20230920	150327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-30	5	-0.17	515756280	29876	59.02	17400	17400	17220	22450	12110	17290	17263.22	3.59	-336	-3299	17650	17470	17340	17160	17030	17405	17095	499	5160	500	13140	10	1	99700000	17208	10.25	1.11	12	0.03	1684.00	15507.00	22550	20221114	-23.46	17130	20230907	0.76	21600	-20.09	20230523	17130	0.76	20230907	22550	-23.46	20221114	17130	0.76	20230907	0.37	Y	026960	500	498 억		3575635	N	N	640	N	00	N
44	20230920	140330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-40	5	-0.23	447046110	25895	51.15	17400	17400	17220	22450	12110	17290	17263.79	3.59	-336	-3597	17650	17470	17340	17160	17030	17405	17095	499	5160	500	13140	10	1	99700000	17198	10.24	1.11	12	0.03	1684.00	15507.00	22550	20221114	-23.50	17130	20230907	0.70	21600	-20.14	20230523	17130	0.70	20230907	22550	-23.50	20221114	17130	0.70	20230907	0.37	Y	026960	500	498 억		3575635	N	N	640	N	00	N
45	20230920	130329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-30	5	-0.17	389409310	22554	44.55	17400	17400	17220	22450	12110	17290	17265.64	3.59	-336	-3453	17650	17470	17340	17160	17030	17405	17095	499	5160	500	13140	10	1	99700000	17208	10.25	1.11	12	0.02	1684.00	15507.00	22550	20221114	-23.46	17130	20230907	0.76	21600	-20.09	20230523	17130	0.76	20230907	22550	-23.46	20221114	17130	0.76	20230907	0.37	Y	026960	500	498 억		3575635	N	N	640	N	00	N
46	20230920	120329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-50	5	-0.29	302001720	17489	34.55	17400	17400	17220	22450	12110	17290	17268.09	3.59	-336	-3797	17650	17470	17340	17160	17030	17405	17095	499	5160	500	13140	10	1	99700000	17188	10.24	1.11	12	0.02	1684.00	15507.00	22550	20221114	-23.55	17130	20230907	0.64	21600	-20.19	20230523	17130	0.64	20230907	22550	-23.55	20221114	17130	0.64	20230907	0.37	Y	026960	500	498 억		3575635	N	N	640	N	00	N
47	20230920	110332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-60	5	-0.35	246322550	14259	28.17	17400	17400	17220	22450	12110	17290	17274.88	3.59	-336	-4050	17650	17470	17340	17160	17030	17405	17095	499	5160	500	13140	10	1	99700000	17178	10.23	1.11	12	0.01	1684.00	15507.00	22550	20221114	-23.59	17130	20230907	0.58	21600	-20.23	20230523	17130	0.58	20230907	22550	-23.59	20221114	17130	0.58	20230907	0.37	Y	026960	500	498 억		3575635	N	N	640	N	00	N
48	20230920	100324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-20	5	-0.12	112141160	6479	12.80	17400	17400	17270	22450	12110	17290	17308.43	3.59	-336	-1577	17650	17470	17340	17160	17030	17405	17095	499	5160	500	13140	10	1	99700000	17218	10.26	1.11	12	0.01	1684.00	15507.00	22550	20221114	-23.41	17130	20230907	0.82	21600	-20.05	20230523	17130	0.82	20230907	22550	-23.41	20221114	17130	0.82	20230907	0.37	Y	026960	500	498 억		3575635	N	N	640	N	00	N
49	20230920	090330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	50	2	0.29	12387680	712	1.41	17400	17400	17340	22450	12110	17290	17399.50	3.59	-336	-167	17650	17470	17340	17160	17030	17405	17095	499	5160	500	13140	10	1	99700000	17288	10.30	1.12	12	0.00	1684.00	15507.00	22550	20221114	-23.10	17130	20230907	1.23	21600	-19.72	20230523	17130	1.23	20230907	22550	-23.10	20221114	17130	1.23	20230907	0.37	Y	026960	500	498 억		3575635	N	N	640	N	00	N
50	20230919	160327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	-100	5	-0.58	874555600	50492	121.19	17300	17520	17210	22600	12180	17390	17320.69	3.59	0	-3425	17536	17462	17416	17342	17296	17440	17320	499	5210	500	13210	10	1	99700000	17238	10.27	1.11	12	0.05	1684.00	15507.00	22550	20221114	-23.33	17130	20230907	0.93	21600	-19.95	20230523	17130	0.93	20230907	22550	-23.33	20221114	17130	0.93	20230907	0.37	Y	026960	500	498 억		3574611	N	N	640	N	00	N
51	20230919	150326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-80	5	-0.46	748212380	43188	103.66	17300	17520	17210	22600	12180	17390	17324.54	3.59	0	-2591	17536	17462	17416	17342	17296	17440	17320	499	5210	500	13210	10	1	99700000	17258	10.28	1.12	12	0.04	1684.00	15507.00	22550	20221114	-23.24	17130	20230907	1.05	21600	-19.86	20230523	17130	1.05	20230907	22550	-23.24	20221114	17130	1.05	20230907	0.37	Y	026960	500	498 억		3574611	N	N	1226	N	00	N
52	20230919	140324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-80	5	-0.46	670567400	38703	92.90	17300	17520	17210	22600	12180	17390	17325.98	3.59	0	-1630	17536	17462	17416	17342	17296	17440	17320	499	5210	500	13210	10	1	99700000	17258	10.28	1.12	12	0.04	1684.00	15507.00	22550	20221114	-23.24	17130	20230907	1.05	21600	-19.86	20230523	17130	1.05	20230907	22550	-23.24	20221114	17130	1.05	20230907	0.37	Y	026960	500	498 억		3574611	N	N	1226	N	00	N
53	20230919	130323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-70	5	-0.40	590922970	34102	81.85	17300	17520	17210	22600	12180	17390	17328.10	3.59	0	-600	17536	17462	17416	17342	17296	17440	17320	499	5210	500	13210	10	1	99700000	17268	10.29	1.12	12	0.03	1684.00	15507.00	22550	20221114	-23.19	17130	20230907	1.11	21600	-19.81	20230523	17130	1.11	20230907	22550	-23.19	20221114	17130	1.11	20230907	0.37	Y	026960	500	498 억		3574611	N	N	1226	N	00	N
54	20230919	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-70	5	-0.40	500591750	28892	69.35	17300	17520	17210	22600	12180	17390	17326.31	3.59	0	-641	17536	17462	17416	17342	17296	17440	17320	499	5210	500	13210	10	1	99700000	17268	10.29	1.12	12	0.03	1684.00	15507.00	22550	20221114	-23.19	17130	20230907	1.11	21600	-19.81	20230523	17130	1.11	20230907	22550	-23.19	20221114	17130	1.11	20230907	0.37	Y	026960	500	498 억		3574611	N	N	1226	N	00	N
55	20230919	110334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-70	5	-0.40	425448530	24559	58.95	17300	17520	17210	22600	12180	17390	17323.53	3.59	0	-82	17536	17462	17416	17342	17296	17440	17320	499	5210	500	13210	10	1	99700000	17268	10.29	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.19	17130	20230907	1.11	21600	-19.81	20230523	17130	1.11	20230907	22550	-23.19	20221114	17130	1.11	20230907	0.37	Y	026960	500	498 억		3574611	N	N	1226	N	00	N
56	20230919	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-70	5	-0.40	347410020	20053	48.13	17300	17520	17210	22600	12180	17390	17324.59	3.59	0	899	17536	17462	17416	17342	17296	17440	17320	499	5210	500	13210	10	1	99700000	17268	10.29	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.19	17130	20230907	1.11	21600	-19.81	20230523	17130	1.11	20230907	22550	-23.19	20221114	17130	1.11	20230907	0.37	Y	026960	500	498 억		3574611	N	N	1226	N	00	N
57	20230919	090327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	50	2	0.29	46028590	2654	6.37	17300	17520	17300	22600	12180	17390	17343.10	3.59	0	668	17536	17462	17416	17342	17296	17440	17320	499	5210	500	13210	10	1	99700000	17388	10.36	1.12	12	0.00	1684.00	15507.00	22550	20221114	-22.66	17130	20230907	1.81	21600	-19.26	20230523	17130	1.81	20230907	22550	-22.66	20221114	17130	1.81	20230907	0.37	Y	026960	500	498 억		3574611	N	N	1226	N	00	N
58	20230918	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	-40	5	-0.23	725864690	41659	26.64	17490	17490	17370	22650	12210	17430	17423.96	3.58	0	5344	17696	17562	17476	17342	17256	17520	17300	499	5220	500	13240	10	1	99700000	17338	10.33	1.12	12	0.04	1684.00	15507.00	22550	20221114	-22.88	17130	20230907	1.52	21600	-19.49	20230523	17130	1.52	20230907	22550	-22.88	20221114	17130	1.52	20230907	0.37	Y	026960	500	498 억		3566937	N	N	1226	N	00	N
59	20230918	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	30	2	0.17	561164850	32200	20.59	17490	17490	17370	22650	12210	17430	17427.48	3.58	0	4024	17696	17562	17476	17342	17256	17520	17300	499	5220	500	13240	10	1	99700000	17408	10.37	1.13	12	0.03	1684.00	15507.00	22550	20221114	-22.57	17130	20230907	1.93	21600	-19.17	20230523	17130	1.93	20230907	22550	-22.57	20221114	17130	1.93	20230907	0.37	Y	026960	500	498 억		3566937	N	N	9160	N	00	N
60	20230918	140334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	20	2	0.11	481363970	27624	17.67	17490	17490	17370	22650	12210	17430	17425.57	3.58	0	2105	17696	17562	17476	17342	17256	17520	17300	499	5220	500	13240	10	1	99700000	17398	10.36	1.13	12	0.03	1684.00	15507.00	22550	20221114	-22.62	17130	20230907	1.87	21600	-19.21	20230523	17130	1.87	20230907	22550	-22.62	20221114	17130	1.87	20230907	0.37	Y	026960	500	498 억		3566937	N	N	9160	N	00	N
61	20230918	130326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	0	3	0.00	419422980	24071	15.39	17490	17490	17370	22650	12210	17430	17424.41	3.58	0	709	17696	17562	17476	17342	17256	17520	17300	499	5220	500	13240	10	1	99700000	17378	10.35	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.71	17130	20230907	1.75	21600	-19.31	20230523	17130	1.75	20230907	22550	-22.71	20221114	17130	1.75	20230907	0.37	Y	026960	500	498 억		3566937	N	N	9160	N	00	N
62	20230918	120330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	0	3	0.00	318197470	18268	11.68	17490	17490	17370	22650	12210	17430	17418.30	3.58	0	-1634	17696	17562	17476	17342	17256	17520	17300	499	5220	500	13240	10	1	99700000	17378	10.35	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.71	17130	20230907	1.75	21600	-19.31	20230523	17130	1.75	20230907	22550	-22.71	20221114	17130	1.75	20230907	0.37	Y	026960	500	498 억		3566937	N	N	9160	N	00	N
63	20230918	110330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	0	3	0.00	288729220	16577	10.60	17490	17490	17370	22650	12210	17430	17417.46	3.58	0	-2500	17696	17562	17476	17342	17256	17520	17300	499	5220	500	13240	10	1	99700000	17378	10.35	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.71	17130	20230907	1.75	21600	-19.31	20230523	17130	1.75	20230907	22550	-22.71	20221114	17130	1.75	20230907	0.37	Y	026960	500	498 억		3566937	N	N	9160	N	00	N
64	20230918	100324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-20	5	-0.11	197937960	11362	7.27	17490	17490	17370	22650	12210	17430	17421.05	3.58	0	-3590	17696	17562	17476	17342	17256	17520	17300	499	5220	500	13240	10	1	99700000	17358	10.34	1.12	12	0.01	1684.00	15507.00	22550	20221114	-22.79	17130	20230907	1.63	21600	-19.40	20230523	17130	1.63	20230907	22550	-22.79	20221114	17130	1.63	20230907	0.37	Y	026960	500	498 억		3566937	N	N	9160	N	00	N
65	20230918	090321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-20	5	-0.11	41705450	2389	1.53	17490	17490	17410	22650	12210	17430	17457.28	3.58	0	-1440	17696	17562	17476	17342	17256	17520	17300	499	5220	500	13240	10	1	99700000	17358	10.34	1.12	12	0.00	1684.00	15507.00	22550	20221114	-22.79	17130	20230907	1.63	21600	-19.40	20230523	17130	1.63	20230907	22550	-22.79	20221114	17130	1.63	20230907	0.37	Y	026960	500	498 억		3566937	N	N	9160	N	00	N
66	20230915	160327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	-150	5	-0.85	2729898460	156239	168.28	17560	17610	17390	22850	12310	17580	17472.58	3.60	0	-43274	17840	17710	17450	17320	17060	17775	17385	499	5270	500	13360	10	1	99700000	17378	10.35	1.12	12	0.16	1684.00	15507.00	22550	20221114	-22.71	17130	20230907	1.75	21600	-19.31	20230523	17130	1.75	20230907	22550	-22.71	20221114	17130	1.75	20230907	0.37	Y	026960	500	498 억		3589103	N	N	9160	N	00	N
67	20230915	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	-150	5	-0.85	2283681330	130640	140.70	17560	17610	17390	22850	12310	17580	17480.72	3.60	0	-38638	17840	17710	17450	17320	17060	17775	17385	499	5270	500	13360	10	1	99700000	17378	10.35	1.12	12	0.13	1684.00	15507.00	22550	20221114	-22.71	17130	20230907	1.75	21600	-19.31	20230523	17130	1.75	20230907	22550	-22.71	20221114	17130	1.75	20230907	0.37	Y	026960	500	498 억		3589103	N	N	9906	N	00	N
68	20230915	140325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	-70	5	-0.40	1362704640	77851	83.85	17560	17610	17430	22850	12310	17580	17504.01	3.60	0	-11339	17840	17710	17450	17320	17060	17775	17385	499	5270	500	13360	10	1	99700000	17457	10.40	1.13	12	0.08	1684.00	15507.00	22550	20221114	-22.35	17130	20230907	2.22	21600	-18.94	20230523	17130	2.22	20230907	22550	-22.35	20221114	17130	2.22	20230907	0.37	Y	026960	500	498 억		3589103	N	N	9906	N	00	N
69	20230915	130324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	-30	5	-0.17	1124288460	64276	69.23	17560	17580	17430	22850	12310	17580	17491.57	3.60	0	-13579	17840	17710	17450	17320	17060	17775	17385	499	5270	500	13360	10	1	99700000	17497	10.42	1.13	12	0.06	1684.00	15507.00	22550	20221114	-22.17	17130	20230907	2.45	21600	-18.75	20230523	17130	2.45	20230907	22550	-22.17	20221114	17130	2.45	20230907	0.37	Y	026960	500	498 억		3589103	N	N	9906	N	00	N
70	20230915	120327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	-70	5	-0.40	941018390	53809	57.95	17560	17580	17430	22850	12310	17580	17488.12	3.60	0	-12854	17840	17710	17450	17320	17060	17775	17385	499	5270	500	13360	10	1	99700000	17457	10.40	1.13	12	0.05	1684.00	15507.00	22550	20221114	-22.35	17130	20230907	2.22	21600	-18.94	20230523	17130	2.22	20230907	22550	-22.35	20221114	17130	2.22	20230907	0.37	Y	026960	500	498 억		3589103	N	N	9906	N	00	N
71	20230915	110327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	-110	5	-0.63	709266120	40551	43.68	17560	17580	17430	22850	12310	17580	17490.72	3.60	0	-10309	17840	17710	17450	17320	17060	17775	17385	499	5270	500	13360	10	1	99700000	17418	10.37	1.13	12	0.04	1684.00	15507.00	22550	20221114	-22.53	17130	20230907	1.98	21600	-19.12	20230523	17130	1.98	20230907	22550	-22.53	20221114	17130	1.98	20230907	0.37	Y	026960	500	498 억		3589103	N	N	9906	N	00	N
72	20230915	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	-70	5	-0.40	330755840	18884	20.34	17560	17580	17430	22850	12310	17580	17515.14	3.60	0	1969	17840	17710	17450	17320	17060	17775	17385	499	5270	500	13360	10	1	99700000	17457	10.40	1.13	12	0.02	1684.00	15507.00	22550	20221114	-22.35	17130	20230907	2.22	21600	-18.94	20230523	17130	2.22	20230907	22550	-22.35	20221114	17130	2.22	20230907	0.37	Y	026960	500	498 억		3589103	N	N	9906	N	00	N
73	20230915	090323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	-110	5	-0.63	70097500	3997	4.30	17560	17580	17460	22850	12310	17580	17537.53	3.60	0	977	17840	17710	17450	17320	17060	17775	17385	499	5270	500	13360	10	1	99700000	17418	10.37	1.13	12	0.00	1684.00	15507.00	22550	20221114	-22.53	17130	20230907	1.98	21600	-19.12	20230523	17130	1.98	20230907	22550	-22.53	20221114	17130	1.98	20230907	0.37	Y	026960	500	498 억		3589103	N	N	9906	N	00	N
74	20230914	160325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	280	2	1.62	1610373580	92471	188.44	17190	17580	17190	22450	12110	17300	17412.36	3.61	0	-1404	17466	17382	17286	17202	17106	17425	17245	499	5150	500	13140	10	1	99700000	17527	10.44	1.13	12	0.09	1684.00	15507.00	22550	20221114	-22.04	17130	20230907	2.63	21600	-18.61	20230523	17130	2.63	20230907	22550	-22.04	20220914	17130	2.63	20230907	0.37	Y	026960	500	498 억		3595611	N	N	9906	N	00	N
75	20230914	150321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	100	2	0.58	1018900550	58799	119.82	17190	17410	17190	22450	12110	17300	17328.54	3.61	0	8362	17466	17382	17286	17202	17106	17425	17245	499	5150	500	13140	10	1	99700000	17348	10.33	1.12	12	0.06	1684.00	15507.00	22550	20221114	-22.84	17130	20230907	1.58	21600	-19.44	20230523	17130	1.58	20230907	22550	-22.84	20220914	17130	1.58	20230907	0.37	Y	026960	500	498 억		3595611	N	N	1123	N	00	N
76	20230914	140321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	70	2	0.40	834795740	48207	98.24	17190	17390	17190	22450	12110	17300	17316.90	3.61	0	3916	17466	17382	17286	17202	17106	17425	17245	499	5150	500	13140	10	1	99700000	17318	10.31	1.12	12	0.05	1684.00	15507.00	22550	20221114	-22.97	17130	20230907	1.40	21600	-19.58	20230523	17130	1.40	20230907	22550	-22.97	20220914	17130	1.40	20230907	0.37	Y	026960	500	498 억		3595611	N	N	1123	N	00	N
77	20230914	130319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	60	2	0.35	584382750	33789	68.86	17190	17390	17190	22450	12110	17300	17295.06	3.61	0	511	17466	17382	17286	17202	17106	17425	17245	499	5150	500	13140	10	1	99700000	17308	10.31	1.12	12	0.03	1684.00	15507.00	22550	20221114	-23.02	17130	20230907	1.34	21600	-19.63	20230523	17130	1.34	20230907	22550	-23.02	20220914	17130	1.34	20230907	0.37	Y	026960	500	498 억		3595611	N	N	1123	N	00	N
78	20230914	120325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	20	2	0.12	467331290	27043	55.11	17190	17380	17190	22450	12110	17300	17281.04	3.61	0	-231	17466	17382	17286	17202	17106	17425	17245	499	5150	500	13140	10	1	99700000	17268	10.29	1.12	12	0.03	1684.00	15507.00	22550	20221114	-23.19	17130	20230907	1.11	21600	-19.81	20230523	17130	1.11	20230907	22550	-23.19	20220914	17130	1.11	20230907	0.37	Y	026960	500	498 억		3595611	N	N	1123	N	00	N
79	20230914	110323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	10	2	0.06	389736000	22559	45.97	17190	17380	17190	22450	12110	17300	17276.30	3.61	0	-133	17466	17382	17286	17202	17106	17425	17245	499	5150	500	13140	10	1	99700000	17258	10.28	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.24	17130	20230907	1.05	21600	-19.86	20230523	17130	1.05	20230907	22550	-23.24	20220914	17130	1.05	20230907	0.37	Y	026960	500	498 억		3595611	N	N	1123	N	00	N
80	20230914	100318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-40	5	-0.23	267420630	15486	31.56	17190	17380	17190	22450	12110	17300	17268.54	3.61	0	-60	17466	17382	17286	17202	17106	17425	17245	499	5150	500	13140	10	1	99700000	17208	10.25	1.11	12	0.02	1684.00	15507.00	22550	20221114	-23.46	17130	20230907	0.76	21600	-20.09	20230523	17130	0.76	20230907	22550	-23.46	20220914	17130	0.76	20230907	0.37	Y	026960	500	498 억		3595611	N	N	1123	N	00	N
81	20230914	090324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-90	5	-0.52	91485140	5321	10.84	17190	17300	17190	22450	12110	17300	17193.22	3.61	0	1001	17466	17382	17286	17202	17106	17425	17245	499	5150	500	13140	10	1	99700000	17158	10.22	1.11	12	0.01	1684.00	15507.00	22550	20221114	-23.68	17130	20230907	0.47	21600	-20.32	20230523	17130	0.47	20230907	22550	-23.68	20220914	17130	0.47	20230907	0.37	Y	026960	500	498 억		3595611	N	N	1123	N	00	N
82	20230913	160325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-10	5	-0.06	845451370	49059	100.34	17230	17370	17190	22500	12120	17310	17233.29	3.61	0	-6956	17543	17426	17363	17246	17183	17395	17215	499	5190	500	13150	10	1	99700000	17248	10.27	1.12	12	0.05	1684.00	15507.00	22550	20220914	-23.28	17130	20230907	0.99	21600	-19.91	20230523	17130	0.99	20230907	23000	-24.78	20220913	17130	0.99	20230907	0.38	Y	026960	500	498 억		3596278	N	N	1123	N	00	N
83	20230913	150320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-60	5	-0.35	767946670	44570	91.16	17230	17370	17190	22500	12120	17310	17230.12	3.61	0	-6889	17543	17426	17363	17246	17183	17395	17215	499	5190	500	13150	10	1	99700000	17198	10.24	1.11	12	0.04	1684.00	15507.00	22550	20220914	-23.50	17130	20230907	0.70	21600	-20.14	20230523	17130	0.70	20230907	23000	-25.00	20220913	17130	0.70	20230907	0.38	Y	026960	500	498 억		3596278	N	N	1074	N	00	N
84	20230913	140324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	-90	5	-0.52	581500960	33754	69.04	17230	17370	17190	22500	12120	17310	17227.62	3.61	0	-7813	17543	17426	17363	17246	17183	17395	17215	499	5190	500	13150	10	1	99700000	17168	10.23	1.11	12	0.03	1684.00	15507.00	22550	20220914	-23.64	17130	20230907	0.53	21600	-20.28	20230523	17130	0.53	20230907	23000	-25.13	20220913	17130	0.53	20230907	0.38	Y	026960	500	498 억		3596278	N	N	1074	N	00	N
85	20230913	130317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	-90	5	-0.52	467637550	27146	55.52	17230	17370	17190	22500	12120	17310	17226.76	3.61	0	-7553	17543	17426	17363	17246	17183	17395	17215	499	5190	500	13150	10	1	99700000	17168	10.23	1.11	12	0.03	1684.00	15507.00	22550	20220914	-23.64	17130	20230907	0.53	21600	-20.28	20230523	17130	0.53	20230907	23000	-25.13	20220913	17130	0.53	20230907	0.38	Y	026960	500	498 억		3596278	N	N	1074	N	00	N
86	20230913	120324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-80	5	-0.46	430495410	24990	51.11	17230	17370	17190	22500	12120	17310	17226.71	3.61	0	-6942	17543	17426	17363	17246	17183	17395	17215	499	5190	500	13150	10	1	99700000	17178	10.23	1.11	12	0.03	1684.00	15507.00	22550	20220914	-23.59	17130	20230907	0.58	21600	-20.23	20230523	17130	0.58	20230907	23000	-25.09	20220913	17130	0.58	20230907	0.38	Y	026960	500	498 억		3596278	N	N	1074	N	00	N
87	20230913	110321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-80	5	-0.46	340398860	19758	40.41	17230	17370	17190	22500	12120	17310	17228.41	3.61	0	-5122	17543	17426	17363	17246	17183	17395	17215	499	5190	500	13150	10	1	99700000	17178	10.23	1.11	12	0.02	1684.00	15507.00	22550	20220914	-23.59	17130	20230907	0.58	21600	-20.23	20230523	17130	0.58	20230907	23000	-25.09	20220913	17130	0.58	20230907	0.38	Y	026960	500	498 억		3596278	N	N	1074	N	00	N
88	20230913	100320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	-90	5	-0.52	220321870	12793	26.17	17230	17370	17190	22500	12120	17310	17222.06	3.61	0	-3082	17543	17426	17363	17246	17183	17395	17215	499	5190	500	13150	10	1	99700000	17168	10.23	1.11	12	0.01	1684.00	15507.00	22550	20220914	-23.64	17130	20230907	0.53	21600	-20.28	20230523	17130	0.53	20230907	23000	-25.13	20220913	17130	0.53	20230907	0.38	Y	026960	500	498 억		3596278	N	N	1074	N	00	N
89	20230913	090318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-70	5	-0.40	26162840	1518	3.10	17230	17250	17220	22500	12120	17310	17235.07	3.61	0	-551	17543	17426	17363	17246	17183	17395	17215	499	5190	500	13150	10	1	99700000	17188	10.24	1.11	12	0.00	1684.00	15507.00	22550	20220914	-23.55	17130	20230907	0.64	21600	-20.19	20230523	17130	0.64	20230907	23000	-25.04	20220913	17130	0.64	20230907	0.38	Y	026960	500	498 억		3596278	N	N	1074	N	00	N
90	20230912	160315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	0	3	0.00	848843000	48882	81.67	17380	17480	17300	22500	12120	17310	17365.17	3.60	0	-3235	17423	17366	17313	17256	17203	17395	17285	499	5190	500	13150	10	1	99700000	17258	10.28	1.12	12	0.05	1684.00	15507.00	23000	20220913	-24.74	17130	20230907	1.05	21600	-19.86	20230523	17130	1.05	20230907	23000	-24.74	20220913	17130	1.05	20230907	0.38	Y	026960	500	498 억		3592106	N	N	1074	N	00	N
91	20230912	150320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	10	2	0.06	757376270	43599	72.85	17380	17480	17320	22500	12120	17310	17371.41	3.60	0	-1572	17423	17366	17313	17256	17203	17395	17285	499	5190	500	13150	10	1	99700000	17268	10.29	1.12	12	0.04	1684.00	15507.00	23000	20220913	-24.70	17130	20230907	1.11	21600	-19.81	20230523	17130	1.11	20230907	23000	-24.70	20220913	17130	1.11	20230907	0.38	Y	026960	500	498 억		3592106	N	N	1723	N	00	N
92	20230912	140319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	20	2	0.12	653757450	37622	62.86	17380	17480	17330	22500	12120	17310	17377.00	3.60	0	421	17423	17366	17313	17256	17203	17395	17285	499	5190	500	13150	10	1	99700000	17278	10.29	1.12	12	0.04	1684.00	15507.00	23000	20220913	-24.65	17130	20230907	1.17	21600	-19.77	20230523	17130	1.17	20230907	23000	-24.65	20220913	17130	1.17	20230907	0.38	Y	026960	500	498 억		3592106	N	N	1723	N	00	N
93	20230912	130317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	20	2	0.12	578970760	33309	55.65	17380	17480	17330	22500	12120	17310	17381.81	3.60	0	1932	17423	17366	17313	17256	17203	17395	17285	499	5190	500	13150	10	1	99700000	17278	10.29	1.12	12	0.03	1684.00	15507.00	23000	20220913	-24.65	17130	20230907	1.17	21600	-19.77	20230523	17130	1.17	20230907	23000	-24.65	20220913	17130	1.17	20230907	0.38	Y	026960	500	498 억		3592106	N	N	1723	N	00	N
94	20230912	120311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	40	2	0.23	505303470	29062	48.56	17380	17480	17330	22500	12120	17310	17387.09	3.60	0	3902	17423	17366	17313	17256	17203	17395	17285	499	5190	500	13150	10	1	99700000	17298	10.30	1.12	12	0.03	1684.00	15507.00	23000	20220913	-24.57	17130	20230907	1.28	21600	-19.68	20230523	17130	1.28	20230907	23000	-24.57	20220913	17130	1.28	20230907	0.38	Y	026960	500	498 억		3592106	N	N	1723	N	00	N
95	20230912	110315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	50	2	0.29	430201210	24735	41.33	17380	17480	17330	22500	12120	17310	17392.41	3.60	0	5246	17423	17366	17313	17256	17203	17395	17285	499	5190	500	13150	10	1	99700000	17308	10.31	1.12	12	0.02	1684.00	15507.00	23000	20220913	-24.52	17130	20230907	1.34	21600	-19.63	20230523	17130	1.34	20230907	23000	-24.52	20220913	17130	1.34	20230907	0.38	Y	026960	500	498 억		3592106	N	N	1723	N	00	N
96	20230912	100316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	100	2	0.58	301482580	17330	28.96	17380	17480	17330	22500	12120	17310	17396.57	3.60	0	5906	17423	17366	17313	17256	17203	17395	17285	499	5190	500	13150	10	1	99700000	17358	10.34	1.12	12	0.02	1684.00	15507.00	23000	20220913	-24.30	17130	20230907	1.63	21600	-19.40	20230523	17130	1.63	20230907	23000	-24.30	20220913	17130	1.63	20230907	0.38	Y	026960	500	498 억		3592106	N	N	1723	N	00	N
97	20230912	090320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	90	2	0.52	51105920	2936	4.91	17380	17480	17360	22500	12120	17310	17406.65	3.60	0	392	17423	17366	17313	17256	17203	17395	17285	499	5190	500	13150	10	1	99700000	17348	10.33	1.12	12	0.00	1684.00	15507.00	23000	20220913	-24.35	17130	20230907	1.58	21600	-19.44	20230523	17130	1.58	20230907	23000	-24.35	20220913	17130	1.58	20230907	0.38	Y	026960	500	498 억		3592106	N	N	1723	N	00	N
98	20230911	160311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-20	5	-0.12	1035149970	59800	108.64	17290	17370	17260	22500	12140	17330	17310.20	3.58	0	13561	17463	17396	17283	17216	17103	17340	17160	499	5170	500	13170	10	1	99700000	17258	10.28	1.12	12	0.06	1684.00	15507.00	23000	20220913	-24.74	17130	20230907	1.05	21600	-19.86	20230523	17130	1.05	20230907	23000	-24.74	20220913	17130	1.05	20230907	0.38	Y	026960	500	498 억		3571753	N	N	1712	N	00	N
99	20230911	150319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	20	2	0.12	922338000	53286	96.81	17290	17370	17260	22500	12140	17330	17309.20	3.58	0	12556	17463	17396	17283	17216	17103	17340	17160	499	5170	500	13170	10	1	99700000	17298	10.30	1.12	12	0.05	1684.00	15507.00	23000	20220913	-24.57	17130	20230907	1.28	21600	-19.68	20230523	17130	1.28	20230907	23000	-24.57	20220913	17130	1.28	20230907	0.38	Y	026960	500	498 억		3571753	N	N	2535	N	00	N
100	20230911	140320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	10	2	0.06	807785320	46681	84.81	17290	17370	17260	22500	12140	17330	17304.37	3.58	0	10183	17463	17396	17283	17216	17103	17340	17160	499	5170	500	13170	10	1	99700000	17288	10.30	1.12	12	0.05	1684.00	15507.00	23000	20220913	-24.61	17130	20230907	1.23	21600	-19.72	20230523	17130	1.23	20230907	23000	-24.61	20220913	17130	1.23	20230907	0.38	Y	026960	500	498 억		3571753	N	N	2535	N	00	N
101	20230911	130315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	10	2	0.06	696685110	40272	73.16	17290	17350	17260	22500	12140	17330	17299.49	3.58	0	7889	17463	17396	17283	17216	17103	17340	17160	499	5170	500	13170	10	1	99700000	17288	10.30	1.12	12	0.04	1684.00	15507.00	23000	20220913	-24.61	17130	20230907	1.23	21600	-19.72	20230523	17130	1.23	20230907	23000	-24.61	20220913	17130	1.23	20230907	0.38	Y	026960	500	498 억		3571753	N	N	2535	N	00	N
102	20230911	120316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	-40	5	-0.23	414290920	23952	43.52	17290	17350	17260	22500	12140	17330	17296.72	3.58	0	-2296	17463	17396	17283	17216	17103	17340	17160	499	5170	500	13170	10	1	99700000	17238	10.27	1.11	12	0.02	1684.00	15507.00	23000	20220913	-24.83	17130	20230907	0.93	21600	-19.95	20230523	17130	0.93	20230907	23000	-24.83	20220913	17130	0.93	20230907	0.38	Y	026960	500	498 억		3571753	N	N	2535	N	00	N
103	20230911	110310	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-50	5	-0.29	308978100	17858	32.44	17290	17350	17260	22500	12140	17330	17301.94	3.58	0	-868	17463	17396	17283	17216	17103	17340	17160	499	5170	500	13170	10	1	99700000	17228	10.26	1.11	12	0.02	1684.00	15507.00	23000	20220913	-24.87	17130	20230907	0.88	21600	-20.00	20230523	17130	0.88	20230907	23000	-24.87	20220913	17130	0.88	20230907	0.38	Y	026960	500	498 억		3571753	N	N	2535	N	00	N
104	20230911	100312	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-30	5	-0.17	180860820	10448	18.98	17290	17350	17260	22500	12140	17330	17310.57	3.58	0	298	17463	17396	17283	17216	17103	17340	17160	499	5170	500	13170	10	1	99700000	17248	10.27	1.12	12	0.01	1684.00	15507.00	23000	20220913	-24.78	17130	20230907	0.99	21600	-19.91	20230523	17130	0.99	20230907	23000	-24.78	20220913	17130	0.99	20230907	0.38	Y	026960	500	498 억		3571753	N	N	2535	N	00	N
105	20230911	090311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	-40	5	-0.23	26748190	1547	2.81	17290	17310	17280	22500	12140	17330	17290.36	3.58	0	549	17463	17396	17283	17216	17103	17340	17160	499	5170	500	13170	10	1	99700000	17238	10.27	1.11	12	0.00	1684.00	15507.00	23000	20220913	-24.83	17130	20230907	0.93	21600	-19.95	20230523	17130	0.93	20230907	23000	-24.83	20220913	17130	0.93	20230907	0.38	Y	026960	500	498 억		3571753	N	N	2535	N	00	N
106	20230908	160315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	190	2	1.11	948853840	54999	71.83	17350	17350	17170	22250	12000	17140	17252.11	3.56	0	14865	17240	17190	17160	17110	17080	17175	17095	499	5110	500	13020	10	1	99700000	17278	10.29	1.12	12	0.06	1684.00	15507.00	23000	20220913	-24.65	17130	20230907	1.17	21600	-19.77	20230523	17130	1.17	20230907	23000	-24.65	20220913	17130	1.17	20230907	0.38	Y	026960	500	498 억		3548734	N	N	2535	N	00	N
107	20230908	150316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	140	2	0.82	790837420	45869	59.91	17350	17350	17170	22250	12000	17140	17241.22	3.56	0	13593	17240	17190	17160	17110	17080	17175	17095	499	5110	500	13020	10	1	99700000	17228	10.26	1.11	12	0.05	1684.00	15507.00	23000	20220913	-24.87	17130	20230907	0.88	21600	-20.00	20230523	17130	0.88	20230907	23000	-24.87	20220913	17130	0.88	20230907	0.38	Y	026960	500	498 억		3548734	N	N	7299	N	00	N
108	20230908	140313	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	90	2	0.53	511437390	29674	38.76	17350	17350	17170	22250	12000	17140	17235.20	3.56	0	6336	17240	17190	17160	17110	17080	17175	17095	499	5110	500	13020	10	1	99700000	17178	10.23	1.11	12	0.03	1684.00	15507.00	23000	20220913	-25.09	17130	20230907	0.58	21600	-20.23	20230523	17130	0.58	20230907	23000	-25.09	20220913	17130	0.58	20230907	0.38	Y	026960	500	498 억		3548734	N	N	7299	N	00	N
109	20230908	130318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	70	2	0.41	403274310	23397	30.56	17350	17350	17170	22250	12000	17140	17236.15	3.56	0	3421	17240	17190	17160	17110	17080	17175	17095	499	5110	500	13020	10	1	99700000	17158	10.22	1.11	12	0.02	1684.00	15507.00	23000	20220913	-25.17	17130	20230907	0.47	21600	-20.32	20230523	17130	0.47	20230907	23000	-25.17	20220913	17130	0.47	20230907	0.38	Y	026960	500	498 억		3548734	N	N	7299	N	00	N
110	20230908	120324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	90	2	0.53	332066250	19263	25.16	17350	17350	17170	22250	12000	17140	17238.55	3.56	0	2423	17240	17190	17160	17110	17080	17175	17095	499	5110	500	13020	10	1	99700000	17178	10.23	1.11	12	0.02	1684.00	15507.00	23000	20220913	-25.09	17130	20230907	0.58	21600	-20.23	20230523	17130	0.58	20230907	23000	-25.09	20220913	17130	0.58	20230907	0.38	Y	026960	500	498 억		3548734	N	N	7299	N	00	N
111	20230908	110318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	80	2	0.47	261553150	15170	19.81	17350	17350	17170	22250	12000	17140	17241.47	3.56	0	2350	17240	17190	17160	17110	17080	17175	17095	499	5110	500	13020	10	1	99700000	17168	10.23	1.11	12	0.02	1684.00	15507.00	23000	20220913	-25.13	17130	20230907	0.53	21600	-20.28	20230523	17130	0.53	20230907	23000	-25.13	20220913	17130	0.53	20230907	0.38	Y	026960	500	498 억		3548734	N	N	7299	N	00	N
112	20230908	100315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	90	2	0.53	175288280	10166	13.28	17350	17350	17170	22250	12000	17140	17242.60	3.56	0	953	17240	17190	17160	17110	17080	17175	17095	499	5110	500	13020	10	1	99700000	17178	10.23	1.11	12	0.01	1684.00	15507.00	23000	20220913	-25.09	17130	20230907	0.58	21600	-20.23	20230523	17130	0.58	20230907	23000	-25.09	20220913	17130	0.58	20230907	0.38	Y	026960	500	498 억		3548734	N	N	7299	N	00	N
113	20230908	090321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	160	2	0.93	35909100	2073	2.71	17350	17350	17200	22250	12000	17140	17322.29	3.56	0	-521	17240	17190	17160	17110	17080	17175	17095	499	5110	500	13020	10	1	99700000	17248	10.27	1.12	12	0.00	1684.00	15507.00	23000	20220913	-24.78	17130	20230907	0.99	21600	-19.91	20230523	17130	0.99	20230907	23000	-24.78	20220913	17130	0.99	20230907	0.38	Y	026960	500	498 억		3548734	N	N	7299	N	00	N
114	20230907	160315	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17140	-70	5	-0.41	1303527170	75970	63.01	17150	17210	17130	22350	12050	17210	17158.45	3.57	0	-29589	17543	17376	17283	17116	17023	17330	17070	499	5140	500	13070	10	1	99700000	17089	10.18	1.11	12	0.08	1684.00	15507.00	23000	20220913	-25.48	17130	20230907	0.06	21600	-20.65	20230523	17130	0.06	20230907	23000	-25.48	20220913	17130	0.06	20230907	0.38	Y	026960	500	498 억		3563463	N	N	7299	N	00	N
115	20230907	150314	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17140	-70	5	-0.41	1098441320	64003	53.08	17150	17210	17140	22350	12050	17210	17162.34	3.57	0	-26456	17543	17376	17283	17116	17023	17330	17070	499	5140	500	13070	10	1	99700000	17089	10.18	1.11	12	0.06	1684.00	15507.00	23000	20220913	-25.48	17140	20230907	0.00	21600	-20.65	20230523	17140	0.00	20230907	23000	-25.48	20220913	17140	0.00	20230907	0.38	Y	026960	500	498 억		3563463	N	N	11461	N	00	N
116	20230907	140314	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17150	-60	5	-0.35	934271150	54430	45.14	17150	17210	17140	22350	12050	17210	17164.64	3.57	0	-23462	17543	17376	17283	17116	17023	17330	17070	499	5140	500	13070	10	1	99700000	17099	10.18	1.11	12	0.05	1684.00	15507.00	23000	20220913	-25.43	17140	20230907	0.06	21600	-20.60	20230523	17140	0.06	20230907	23000	-25.43	20220913	17140	0.06	20230907	0.38	Y	026960	500	498 억		3563463	N	N	11461	N	00	N
117	20230907	130315	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17160	-50	5	-0.29	791711240	46121	38.25	17150	17210	17140	22350	12050	17210	17165.96	3.57	0	-19461	17543	17376	17283	17116	17023	17330	17070	499	5140	500	13070	10	1	99700000	17109	10.19	1.11	12	0.05	1684.00	15507.00	23000	20220913	-25.39	17140	20230907	0.12	21600	-20.56	20230523	17140	0.12	20230907	23000	-25.39	20220913	17140	0.12	20230907	0.38	Y	026960	500	498 억		3563463	N	N	11461	N	00	N
118	20230907	120318	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17160	-50	5	-0.29	706838210	41175	34.15	17150	17210	17140	22350	12050	17210	17166.68	3.57	0	-17883	17543	17376	17283	17116	17023	17330	17070	499	5140	500	13070	10	1	99700000	17109	10.19	1.11	12	0.04	1684.00	15507.00	23000	20220913	-25.39	17140	20230907	0.12	21600	-20.56	20230523	17140	0.12	20230907	23000	-25.39	20220913	17140	0.12	20230907	0.38	Y	026960	500	498 억		3563463	N	N	11461	N	00	N
119	20230907	110316	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17150	-60	5	-0.35	426179730	24821	20.59	17150	17210	17140	22350	12050	17210	17170.13	3.57	0	-10581	17543	17376	17283	17116	17023	17330	17070	499	5140	500	13070	10	1	99700000	17099	10.18	1.11	12	0.02	1684.00	15507.00	23000	20220913	-25.43	17140	20230907	0.06	21600	-20.60	20230523	17140	0.06	20230907	23000	-25.43	20220913	17140	0.06	20230907	0.38	Y	026960	500	498 억		3563463	N	N	11461	N	00	N
120	20230907	100315	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17170	-40	5	-0.23	192265310	11192	9.28	17150	17210	17140	22350	12050	17210	17178.82	3.57	0	-4529	17543	17376	17283	17116	17023	17330	17070	499	5140	500	13070	10	1	99700000	17118	10.20	1.11	12	0.01	1684.00	15507.00	23000	20220913	-25.35	17140	20230907	0.18	21600	-20.51	20230523	17140	0.18	20230907	23000	-25.35	20220913	17140	0.18	20230907	0.38	Y	026960	500	498 억		3563463	N	N	11461	N	00	N
121	20230907	090318	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17170	-40	5	-0.23	32462360	1892	1.57	17150	17210	17140	22350	12050	17210	17157.70	3.57	0	-369	17543	17376	17283	17116	17023	17330	17070	499	5140	500	13070	10	1	99700000	17118	10.20	1.11	12	0.00	1684.00	15507.00	23000	20220913	-25.35	17140	20230907	0.18	21600	-20.51	20230523	17140	0.18	20230907	23000	-25.35	20220913	17140	0.18	20230907	0.38	Y	026960	500	498 억		3563463	N	N	11461	N	00	N
122	20230906	160313	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-190	5	-1.09	2072645550	119954	92.22	17400	17450	17190	22600	12180	17400	17278.74	3.59	0	-40780	17913	17656	17523	17266	17133	17590	17200	499	5200	500	13220	10	1	99700000	17158	10.22	1.11	12	0.12	1684.00	15507.00	23050	20220905	-25.34	17180	20230727	0.17	21600	-20.32	20230523	17180	0.17	20230727	23000	-25.17	20220913	17180	0.17	20230727	0.38	Y	026960	500	498 억		3582629	N	N	11461	N	00	N
123	20230906	150314	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	-200	5	-1.15	1884997410	109045	83.84	17400	17450	17190	22600	12180	17400	17286.41	3.59	0	-38737	17913	17656	17523	17266	17133	17590	17200	499	5200	500	13220	10	1	99700000	17148	10.21	1.11	12	0.11	1684.00	15507.00	23050	20220905	-25.38	17180	20230727	0.12	21600	-20.37	20230523	17180	0.12	20230727	23000	-25.22	20220913	17180	0.12	20230727	0.38	Y	026960	500	498 억		3582629	N	N	6005	N	00	N
124	20230906	140315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	-200	5	-1.15	1707018100	98699	75.88	17400	17450	17190	22600	12180	17400	17295.19	3.59	0	-35738	17913	17656	17523	17266	17133	17590	17200	499	5200	500	13220	10	1	99700000	17148	10.21	1.11	12	0.10	1684.00	15507.00	23050	20220905	-25.38	17180	20230727	0.12	21600	-20.37	20230523	17180	0.12	20230727	23000	-25.22	20220913	17180	0.12	20230727	0.38	Y	026960	500	498 억		3582629	N	N	6005	N	00	N
125	20230906	130315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-190	5	-1.09	1406802170	81252	62.47	17400	17450	17200	22600	12180	17400	17314.06	3.59	0	-27864	17913	17656	17523	17266	17133	17590	17200	499	5200	500	13220	10	1	99700000	17158	10.22	1.11	12	0.08	1684.00	15507.00	23050	20220905	-25.34	17180	20230727	0.17	21600	-20.32	20230523	17180	0.17	20230727	23000	-25.17	20220913	17180	0.17	20230727	0.38	Y	026960	500	498 억		3582629	N	N	6005	N	00	N
126	20230906	120317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	-180	5	-1.03	1153967650	66572	51.18	17400	17450	17200	22600	12180	17400	17334.13	3.59	0	-22151	17913	17656	17523	17266	17133	17590	17200	499	5200	500	13220	10	1	99700000	17168	10.23	1.11	12	0.07	1684.00	15507.00	23050	20220905	-25.29	17180	20230727	0.23	21600	-20.28	20230523	17180	0.23	20230727	23000	-25.13	20220913	17180	0.23	20230727	0.38	Y	026960	500	498 억		3582629	N	N	6005	N	00	N
127	20230906	110316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	-20	5	-0.11	579763160	33340	25.63	17400	17450	17360	22600	12180	17400	17389.42	3.59	0	-7973	17913	17656	17523	17266	17133	17590	17200	499	5200	500	13220	10	1	99700000	17328	10.32	1.12	12	0.03	1684.00	15507.00	23050	20220905	-24.60	17180	20230727	1.16	21600	-19.54	20230523	17180	1.16	20230727	23000	-24.43	20220913	17180	1.16	20230727	0.38	Y	026960	500	498 억		3582629	N	N	6005	N	00	N
128	20230906	100309	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	-10	5	-0.06	288122660	16554	12.73	17400	17450	17370	22600	12180	17400	17405.02	3.59	0	-3260	17913	17656	17523	17266	17133	17590	17200	499	5200	500	13220	10	1	99700000	17338	10.33	1.12	12	0.02	1684.00	15507.00	23050	20220905	-24.56	17180	20230727	1.22	21600	-19.49	20230523	17180	1.22	20230727	23000	-24.39	20220913	17180	1.22	20230727	0.38	Y	026960	500	498 억		3582629	N	N	6005	N	00	N
129	20230906	090311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	-10	5	-0.06	45757850	2629	2.02	17400	17450	17380	22600	12180	17400	17405.05	3.59	0	-476	17913	17656	17523	17266	17133	17590	17200	499	5200	500	13220	10	1	99700000	17338	10.33	1.12	12	0.00	1684.00	15507.00	23050	20220905	-24.56	17180	20230727	1.22	21600	-19.49	20230523	17180	1.22	20230727	23000	-24.39	20220913	17180	1.22	20230727	0.38	Y	026960	500	498 억		3582629	N	N	6005	N	00	N
130	20230905	160310	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-360	5	-2.03	2269358400	129821	287.85	17650	17780	17390	23050	12440	17760	17480.67	3.63	0	-79298	17986	17872	17696	17582	17406	17930	17640	499	5290	500	13490	10	1	99700000	17348	10.33	1.12	12	0.13	1684.00	15507.00	24050	20220902	-27.65	17180	20230727	1.28	21600	-19.44	20230523	17180	1.28	20230727	23050	-24.51	20220905	17180	1.28	20230727	0.38	Y	026960	500	498 억		3617239	N	N	6005	N	00	N
131	20230905	150320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-360	5	-2.03	2104647640	120355	266.86	17650	17780	17390	23050	12440	17760	17487.00	3.63	0	-77865	17986	17872	17696	17582	17406	17930	17640	499	5290	500	13490	10	1	99700000	17348	10.33	1.12	12	0.12	1684.00	15507.00	24050	20220902	-27.65	17180	20230727	1.28	21600	-19.44	20230523	17180	1.28	20230727	23050	-24.51	20220905	17180	1.28	20230727	0.38	Y	026960	500	498 억		3617239	N	N	1571	N	00	N
132	20230905	140313	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	-330	5	-1.86	1629291810	93037	206.29	17650	17780	17410	23050	12440	17760	17512.30	3.63	0	-66488	17986	17872	17696	17582	17406	17930	17640	499	5290	500	13490	10	1	99700000	17378	10.35	1.12	12	0.09	1684.00	15507.00	24050	20220902	-27.53	17180	20230727	1.46	21600	-19.31	20230523	17180	1.46	20230727	23050	-24.38	20220905	17180	1.46	20230727	0.38	Y	026960	500	498 억		3617239	N	N	1571	N	00	N
133	20230905	130304	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-350	5	-1.97	1377042920	78559	174.19	17650	17780	17410	23050	12440	17760	17528.77	3.63	0	-56287	17986	17872	17696	17582	17406	17930	17640	499	5290	500	13490	10	1	99700000	17358	10.34	1.12	12	0.08	1684.00	15507.00	24050	20220902	-27.61	17180	20230727	1.34	21600	-19.40	20230523	17180	1.34	20230727	23050	-24.47	20220905	17180	1.34	20230727	0.38	Y	026960	500	498 억		3617239	N	N	1571	N	00	N
134	20230905	120312	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	-290	5	-1.63	917899630	52220	115.79	17650	17780	17460	23050	12440	17760	17577.55	3.63	0	-34317	17986	17872	17696	17582	17406	17930	17640	499	5290	500	13490	10	1	99700000	17418	10.37	1.13	12	0.05	1684.00	15507.00	24050	20220902	-27.36	17180	20230727	1.69	21600	-19.12	20230523	17180	1.69	20230727	23050	-24.21	20220905	17180	1.69	20230727	0.38	Y	026960	500	498 억		3617239	N	N	1571	N	00	N
135	20230905	110311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	-80	5	-0.45	286907940	16224	35.97	17650	17780	17650	23050	12440	17760	17684.17	3.63	0	-2707	17986	17872	17696	17582	17406	17930	17640	499	5290	500	13490	10	1	99700000	17627	10.50	1.14	12	0.02	1684.00	15507.00	24050	20220902	-26.49	17180	20230727	2.91	21600	-18.15	20230523	17180	2.91	20230727	23050	-23.30	20220905	17180	2.91	20230727	0.38	Y	026960	500	498 억		3617239	N	N	1571	N	00	N
136	20230905	100310	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	-80	5	-0.45	196157820	11091	24.59	17650	17780	17650	23050	12440	17760	17686.22	3.63	0	-775	17986	17872	17696	17582	17406	17930	17640	499	5290	500	13490	10	1	99700000	17627	10.50	1.14	12	0.01	1684.00	15507.00	24050	20220902	-26.49	17180	20230727	2.91	21600	-18.15	20230523	17180	2.91	20230727	23050	-23.30	20220905	17180	2.91	20230727	0.38	Y	026960	500	498 억		3617239	N	N	1571	N	00	N
137	20230905	090305	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17710	-50	5	-0.28	28489070	1612	3.57	17650	17760	17650	23050	12440	17760	17673.12	3.63	0	430	17986	17872	17696	17582	17406	17930	17640	499	5290	500	13490	10	1	99700000	17657	10.52	1.14	12	0.00	1684.00	15507.00	24050	20220902	-26.36	17180	20230727	3.08	21600	-18.01	20230523	17180	3.08	20230727	23050	-23.17	20220905	17180	3.08	20230727	0.38	Y	026960	500	498 억		3617239	N	N	1571	N	00	N
138	20230904	160308	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17760	60	2	0.34	795648840	44924	75.27	17610	17810	17520	23000	12390	17700	17710.89	3.62	0	-4302	17980	17840	17770	17630	17560	17805	17595	499	5300	500	13450	10	1	99700000	17707	10.55	1.15	12	0.05	1684.00	15507.00	24450	20220901	-27.36	17180	20230727	3.38	21600	-17.78	20230523	17180	3.38	20230727	23050	-22.95	20220905	17180	3.38	20230727	0.39	Y	026960	500	498 억		3612031	N	N	1571	N	00	N
139	20230904	150304	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17710	10	2	0.06	721690440	40757	68.29	17610	17810	17520	23000	12390	17700	17707.15	3.62	0	-3421	17980	17840	17770	17630	17560	17805	17595	499	5300	500	13450	10	1	99700000	17657	10.52	1.14	12	0.04	1684.00	15507.00	24450	20220901	-27.57	17180	20230727	3.08	21600	-18.01	20230523	17180	3.08	20230727	23050	-23.17	20220905	17180	3.08	20230727	0.39	Y	026960	500	498 억		3612031	N	N	1850	N	00	N
140	20230904	140304	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17730	30	2	0.17	638746570	36080	60.45	17610	17810	17520	23000	12390	17700	17703.62	3.62	0	-2271	17980	17840	17770	17630	17560	17805	17595	499	5300	500	13450	10	1	99700000	17677	10.53	1.14	12	0.04	1684.00	15507.00	24450	20220901	-27.48	17180	20230727	3.20	21600	-17.92	20230523	17180	3.20	20230727	23050	-23.08	20220905	17180	3.20	20230727	0.39	Y	026960	500	498 억		3612031	N	N	1850	N	00	N
141	20230904	130307	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	40	2	0.23	523390980	29572	49.55	17610	17810	17520	23000	12390	17700	17698.87	3.62	0	-1182	17980	17840	17770	17630	17560	17805	17595	499	5300	500	13450	10	1	99700000	17687	10.53	1.14	12	0.03	1684.00	15507.00	24450	20220901	-27.44	17180	20230727	3.26	21600	-17.87	20230523	17180	3.26	20230727	23050	-23.04	20220905	17180	3.26	20230727	0.39	Y	026960	500	498 억		3612031	N	N	1850	N	00	N
142	20230904	120303	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17760	60	2	0.34	472087890	26682	44.71	17610	17810	17520	23000	12390	17700	17693.12	3.62	0	-1341	17980	17840	17770	17630	17560	17805	17595	499	5300	500	13450	10	1	99700000	17707	10.55	1.15	12	0.03	1684.00	15507.00	24450	20220901	-27.36	17180	20230727	3.38	21600	-17.78	20230523	17180	3.38	20230727	23050	-22.95	20220905	17180	3.38	20230727	0.39	Y	026960	500	498 억		3612031	N	N	1850	N	00	N
143	20230904	110259	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	90	2	0.51	370359170	20957	35.11	17610	17810	17520	23000	12390	17700	17672.34	3.62	0	-1146	17980	17840	17770	17630	17560	17805	17595	499	5300	500	13450	10	1	99700000	17737	10.56	1.15	12	0.02	1684.00	15507.00	24450	20220901	-27.24	17180	20230727	3.55	21600	-17.64	20230523	17180	3.55	20230727	23050	-22.82	20220905	17180	3.55	20230727	0.39	Y	026960	500	498 억		3612031	N	N	1850	N	00	N
144	20230904	100258	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	40	2	0.23	242332640	13749	23.04	17610	17750	17520	23000	12390	17700	17625.47	3.62	0	-2858	17980	17840	17770	17630	17560	17805	17595	499	5300	500	13450	10	1	99700000	17687	10.53	1.14	12	0.01	1684.00	15507.00	24450	20220901	-27.44	17180	20230727	3.26	21600	-17.87	20230523	17180	3.26	20230727	23050	-23.04	20220905	17180	3.26	20230727	0.39	Y	026960	500	498 억		3612031	N	N	1850	N	00	N
145	20230904	090304	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	-150	5	-0.85	61349360	3491	5.85	17610	17670	17520	23000	12390	17700	17573.58	3.62	0	-701	17980	17840	17770	17630	17560	17805	17595	499	5300	500	13450	10	1	99700000	17497	10.42	1.13	12	0.00	1684.00	15507.00	24450	20220901	-28.22	17180	20230727	2.15	21600	-18.75	20230523	17180	2.15	20230727	23050	-23.86	20220905	17180	2.15	20230727	0.39	Y	026960	500	498 억		3612031	N	N	1850	N	00	N
146	20230901	160300	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17700	-210	5	-1.17	1052795500	59327	84.25	17910	17910	17700	23250	12540	17910	17745.66	3.64	0	-20679	18050	17980	17840	17770	17630	18015	17805	499	5340	500	13610	10	1	99700000	17647	10.51	1.14	12	0.06	1684.00	15507.00	24800	20220831	-28.63	17180	20230727	3.03	21600	-18.06	20230523	17180	3.03	20230727	24450	-27.61	20220901	17180	3.03	20230727	0.39	Y	026960	500	498 억		3626688	N	N	1850	N	00	N
147	20230901	150305	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17710	-200	5	-1.12	939658770	52938	75.18	17910	17910	17700	23250	12540	17910	17750.18	3.64	0	-19133	18050	17980	17840	17770	17630	18015	17805	499	5340	500	13610	10	1	99700000	17657	10.52	1.14	12	0.05	1684.00	15507.00	24800	20220831	-28.59	17180	20230727	3.08	21600	-18.01	20230523	17180	3.08	20230727	24450	-27.57	20220901	17180	3.08	20230727	0.39	Y	026960	500	498 억		3626688	N	N	6081	N	00	N
148	20230901	140302	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	-160	5	-0.89	640426080	36056	51.21	17910	17910	17730	23250	12540	17910	17761.98	3.64	0	-9038	18050	17980	17840	17770	17630	18015	17805	499	5340	500	13610	10	1	99700000	17697	10.54	1.14	12	0.04	1684.00	15507.00	24800	20220831	-28.43	17180	20230727	3.32	21600	-17.82	20230523	17180	3.32	20230727	24450	-27.40	20220901	17180	3.32	20230727	0.39	Y	026960	500	498 억		3626688	N	N	6081	N	00	N
149	20230901	130300	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	-140	5	-0.78	511894140	28812	40.92	17910	17910	17730	23250	12540	17910	17766.70	3.64	0	-6791	18050	17980	17840	17770	17630	18015	17805	499	5340	500	13610	10	1	99700000	17717	10.55	1.15	12	0.03	1684.00	15507.00	24800	20220831	-28.35	17180	20230727	3.43	21600	-17.73	20230523	17180	3.43	20230727	24450	-27.32	20220901	17180	3.43	20230727	0.39	Y	026960	500	498 억		3626688	N	N	6081	N	00	N
150	20230901	120302	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	-160	5	-0.89	464542720	26145	37.13	17910	17910	17730	23250	12540	17910	17767.94	3.64	0	-5820	18050	17980	17840	17770	17630	18015	17805	499	5340	500	13610	10	1	99700000	17697	10.54	1.14	12	0.03	1684.00	15507.00	24800	20220831	-28.43	17180	20230727	3.32	21600	-17.82	20230523	17180	3.32	20230727	24450	-27.40	20220901	17180	3.32	20230727	0.39	Y	026960	500	498 억		3626688	N	N	6081	N	00	N
151	20230901	110300	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	-120	5	-0.67	405229800	22804	32.39	17910	17910	17730	23250	12540	17910	17770.12	3.64	0	-3563	18050	17980	17840	17770	17630	18015	17805	499	5340	500	13610	10	1	99700000	17737	10.56	1.15	12	0.02	1684.00	15507.00	24800	20220831	-28.27	17180	20230727	3.55	21600	-17.64	20230523	17180	3.55	20230727	24450	-27.24	20220901	17180	3.55	20230727	0.39	Y	026960	500	498 억		3626688	N	N	6081	N	00	N
152	20230901	100300	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	-120	5	-0.67	297506290	16737	23.77	17910	17910	17730	23250	12540	17910	17775.37	3.64	0	-1285	18050	17980	17840	17770	17630	18015	17805	499	5340	500	13610	10	1	99700000	17737	10.56	1.15	12	0.02	1684.00	15507.00	24800	20220831	-28.27	17180	20230727	3.55	21600	-17.64	20230523	17180	3.55	20230727	24450	-27.24	20220901	17180	3.55	20230727	0.39	Y	026960	500	498 억		3626688	N	N	6081	N	00	N
153	20230901	090256	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17810	-100	5	-0.56	43082250	2411	3.42	17910	17910	17800	23250	12540	17910	17869.04	3.64	0	-389	18050	17980	17840	17770	17630	18015	17805	499	5340	500	13610	10	1	99700000	17757	10.58	1.15	12	0.00	1684.00	15507.00	24800	20220831	-28.19	17180	20230727	3.67	21600	-17.55	20230523	17180	3.67	20230727	24450	-27.16	20220901	17180	3.67	20230727	0.39	Y	026960	500	498 억		3626688	N	N	6081	N	00	N