KissMeData/005320/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	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1080	52	2	5.06	679662591	635307	215.91	1028	1110	1024	1336	720	1028	1069.81	2.99	0	29649	1082	1054	1037	1009	992	1046	1001	287	308	500	690	1	1	57371525	620	43.20	0.58	12	1.11	25.00	1851.00	2370	20220712	-54.43	986	20221013	9.53	1745	-38.11	20230303	1000	8.00	20230424	2370	-54.43	20220712	986	9.53	20221013	3.82	N	005320	500	286 억		1714934	N	N	4	N	00	N
3	20230630	150200	57	100.00	KOSPI		유통업	N	N	N	N		N	1074	46	2	4.47	655449986	612796	208.26	1028	1110	1024	1336	720	1028	1069.61	2.99	0	24035	1082	1054	1037	1009	992	1046	1001	287	308	500	690	1	1	57371525	616	42.96	0.58	12	1.07	25.00	1851.00	2370	20220712	-54.68	986	20221013	8.92	1745	-38.45	20230303	1000	7.40	20230424	2370	-54.68	20220712	986	8.92	20221013	3.82	N	005320	500	286 억		1714934	N	N	4	N	00	N
4	20230630	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1073	45	2	4.38	581661003	543706	184.78	1028	1110	1024	1336	720	1028	1069.81	2.99	0	-7920	1082	1054	1037	1009	992	1046	1001	287	308	500	690	1	1	57371525	616	42.92	0.58	12	0.95	25.00	1851.00	2370	20220712	-54.73	986	20221013	8.82	1745	-38.51	20230303	1000	7.30	20230424	2370	-54.73	20220712	986	8.82	20221013	3.82	N	005320	500	286 억		1714934	N	N	4	N	00	N
5	20230630	130200	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	31	2	3.02	491603904	459225	156.07	1028	1110	1024	1336	720	1028	1070.51	2.99	0	-38224	1082	1054	1037	1009	992	1046	1001	287	308	500	690	1	1	57371525	608	42.36	0.57	12	0.80	25.00	1851.00	2370	20220712	-55.32	986	20221013	7.40	1745	-39.31	20230303	1000	5.90	20230424	2370	-55.32	20220712	986	7.40	20221013	3.82	N	005320	500	286 억		1714934	N	N	4	N	00	N
6	20230630	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	19	2	1.85	101043184	97817	33.24	1028	1051	1024	1336	720	1028	1032.98	2.99	0	-18615	1082	1054	1037	1009	992	1046	1001	287	308	500	690	1	1	57371525	601	41.88	0.57	12	0.17	25.00	1851.00	2370	20220712	-55.82	986	20221013	6.19	1745	-40.00	20230303	1000	4.70	20230424	2370	-55.82	20220712	986	6.19	20221013	3.82	N	005320	500	286 억		1714934	N	N	4	N	00	N
7	20230630	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	12	2	1.17	78260807	75983	25.82	1028	1044	1024	1336	720	1028	1029.98	2.99	0	-21252	1082	1054	1037	1009	992	1046	1001	287	308	500	690	1	1	57371525	597	41.60	0.56	12	0.13	25.00	1851.00	2370	20220712	-56.12	986	20221013	5.48	1745	-40.40	20230303	1000	4.00	20230424	2370	-56.12	20220712	986	5.48	20221013	3.82	N	005320	500	286 억		1714934	N	N	4	N	00	N
8	20230630	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1034	6	2	0.58	64655164	62860	21.36	1028	1037	1024	1336	720	1028	1028.56	2.99	0	-25142	1082	1054	1037	1009	992	1046	1001	287	308	500	690	1	1	57371525	593	41.36	0.56	12	0.11	25.00	1851.00	2370	20220712	-56.37	986	20221013	4.87	1745	-40.74	20230303	1000	3.40	20230424	2370	-56.37	20220712	986	4.87	20221013	3.82	N	005320	500	286 억		1714934	N	N	4	N	00	N
9	20230630	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	4	2	0.39	6768449	6561	2.23	1028	1037	1028	1336	720	1028	1031.62	2.99	0	-1833	1082	1054	1037	1009	992	1046	1001	287	308	500	690	1	1	57371525	592	41.28	0.56	12	0.01	25.00	1851.00	2370	20220712	-56.46	986	20221013	4.67	1745	-40.86	20230303	1000	3.20	20230424	2370	-56.46	20220712	986	4.67	20221013	3.82	N	005320	500	286 억		1714934	N	N	4	N	00	N
10	20230629	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	1028	-32	5	-3.02	302643323	290682	61.02	1065	1065	1020	1378	742	1060	1041.17	3.17	0	-93620	1122	1090	1068	1036	1014	1107	1053	287	318	500	720	1	1	57371525	590	41.12	0.56	12	0.51	25.00	1851.00	2370	20220712	-56.62	986	20221013	4.26	1745	-41.09	20230303	1000	2.80	20230424	2370	-56.62	20220712	986	4.26	20221013	3.78	N	005320	500	286 억		1817314	N	N	4	N	00	N
11	20230629	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	-30	5	-2.83	266941356	255992	53.74	1065	1065	1020	1378	742	1060	1042.77	3.17	0	-85926	1122	1090	1068	1036	1014	1107	1053	287	318	500	720	1	1	57371525	591	41.20	0.56	12	0.45	25.00	1851.00	2370	20220712	-56.54	986	20221013	4.46	1745	-40.97	20230303	1000	3.00	20230424	2370	-56.54	20220712	986	4.46	20221013	3.78	N	005320	500	286 억		1817314	N	N	1	N	00	N
12	20230629	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	-30	5	-2.83	242961659	232747	48.86	1065	1065	1020	1378	742	1060	1043.89	3.17	0	-73274	1122	1090	1068	1036	1014	1107	1053	287	318	500	720	1	1	57371525	591	41.20	0.56	12	0.41	25.00	1851.00	2370	20220712	-56.54	986	20221013	4.46	1745	-40.97	20230303	1000	3.00	20230424	2370	-56.54	20220712	986	4.46	20221013	3.78	N	005320	500	286 억		1817314	N	N	1	N	00	N
13	20230629	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-21	5	-1.98	177355472	169048	35.49	1065	1065	1036	1378	742	1060	1049.14	3.17	0	-81191	1122	1090	1068	1036	1014	1107	1053	287	318	500	720	1	1	57371525	596	41.56	0.56	12	0.29	25.00	1851.00	2370	20220712	-56.16	986	20221013	5.38	1745	-40.46	20230303	1000	3.90	20230424	2370	-56.16	20220712	986	5.38	20221013	3.78	N	005320	500	286 억		1817314	N	N	1	N	00	N
14	20230629	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	-13	5	-1.23	115067022	109358	22.96	1065	1065	1047	1378	742	1060	1052.20	3.17	0	-64182	1122	1090	1068	1036	1014	1107	1053	287	318	500	720	1	1	57371525	601	41.88	0.57	12	0.19	25.00	1851.00	2370	20220712	-55.82	986	20221013	6.19	1745	-40.00	20230303	1000	4.70	20230424	2370	-55.82	20220712	986	6.19	20221013	3.78	N	005320	500	286 억		1817314	N	N	1	N	00	N
15	20230629	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	-11	5	-1.04	77603581	73613	15.45	1065	1065	1049	1378	742	1060	1054.21	3.17	0	-52030	1122	1090	1068	1036	1014	1107	1053	287	318	500	720	1	1	57371525	602	41.96	0.57	12	0.13	25.00	1851.00	2370	20220712	-55.74	986	20221013	6.39	1745	-39.89	20230303	1000	4.90	20230424	2370	-55.74	20220712	986	6.39	20221013	3.78	N	005320	500	286 억		1817314	N	N	1	N	00	N
16	20230629	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	0	3	0.00	29316443	27692	5.81	1065	1065	1054	1378	742	1060	1058.66	3.17	0	-9420	1122	1090	1068	1036	1014	1107	1053	287	318	500	720	1	1	57371525	608	42.40	0.57	12	0.05	25.00	1851.00	2370	20220712	-55.27	986	20221013	7.51	1745	-39.26	20230303	1000	6.00	20230424	2370	-55.27	20220712	986	7.51	20221013	3.78	N	005320	500	286 억		1817314	N	N	1	N	00	N
17	20230629	090159	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-1	5	-0.09	2988029	2812	0.59	1065	1065	1059	1378	742	1060	1062.60	3.17	0	-119	1122	1090	1068	1036	1014	1107	1053	287	318	500	720	1	1	57371525	608	42.36	0.57	12	0.00	25.00	1851.00	2370	20220712	-55.32	986	20221013	7.40	1745	-39.31	20230303	1000	5.90	20230424	2370	-55.32	20220712	986	7.40	20221013	3.78	N	005320	500	286 억		1817314	N	N	1	N	00	N
18	20230628	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	1	2	0.09	499191097	472140	193.51	1057	1100	1046	1376	742	1059	1057.19	3.15	0	-22	1081	1070	1062	1051	1043	1066	1047	287	317	500	720	1	1	57371525	608	42.40	0.57	12	0.82	25.00	1851.00	2370	20220712	-55.27	986	20221013	7.51	1745	-39.26	20230303	1000	6.00	20230424	2370	-55.27	20220712	986	7.51	20221013	3.80	N	005320	500	286 억		1805538	N	N	1	N	00	N
19	20230628	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	3	2	0.28	428665752	405632	166.25	1057	1100	1046	1376	742	1059	1056.78	3.15	0	-957	1081	1070	1062	1051	1043	1066	1047	287	317	500	720	1	1	57371525	609	42.48	0.57	12	0.71	25.00	1851.00	2370	20220712	-55.19	986	20221013	7.71	1745	-39.14	20230303	1000	6.20	20230424	2370	-55.19	20220712	986	7.71	20221013	3.80	N	005320	500	286 억		1805538	N	N	3	N	00	N
20	20230628	140159	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	-8	5	-0.76	302550888	287777	117.95	1057	1065	1046	1376	742	1059	1051.34	3.15	0	18570	1081	1070	1062	1051	1043	1066	1047	287	317	500	720	1	1	57371525	603	42.04	0.57	12	0.50	25.00	1851.00	2370	20220712	-55.65	986	20221013	6.59	1745	-39.77	20230303	1000	5.10	20230424	2370	-55.65	20220712	986	6.59	20221013	3.80	N	005320	500	286 억		1805538	N	N	3	N	00	N
21	20230628	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-9	5	-0.85	283773158	269883	110.61	1057	1065	1046	1376	742	1059	1051.47	3.15	0	18399	1081	1070	1062	1051	1043	1066	1047	287	317	500	720	1	1	57371525	602	42.00	0.57	12	0.47	25.00	1851.00	2370	20220712	-55.70	986	20221013	6.49	1745	-39.83	20230303	1000	5.00	20230424	2370	-55.70	20220712	986	6.49	20221013	3.80	N	005320	500	286 억		1805538	N	N	3	N	00	N
22	20230628	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	-11	5	-1.04	245697941	233607	95.74	1057	1065	1046	1376	742	1059	1051.76	3.15	0	14677	1081	1070	1062	1051	1043	1066	1047	287	317	500	720	1	1	57371525	601	41.92	0.57	12	0.41	25.00	1851.00	2370	20220712	-55.78	986	20221013	6.29	1745	-39.94	20230303	1000	4.80	20230424	2370	-55.78	20220712	986	6.29	20221013	3.80	N	005320	500	286 억		1805538	N	N	3	N	00	N
23	20230628	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	-11	5	-1.04	234953796	223364	91.55	1057	1065	1046	1376	742	1059	1051.89	3.15	0	18137	1081	1070	1062	1051	1043	1066	1047	287	317	500	720	1	1	57371525	601	41.92	0.57	12	0.39	25.00	1851.00	2370	20220712	-55.78	986	20221013	6.29	1745	-39.94	20230303	1000	4.80	20230424	2370	-55.78	20220712	986	6.29	20221013	3.80	N	005320	500	286 억		1805538	N	N	3	N	00	N
24	20230628	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	0	3	0.00	136634436	129562	53.10	1057	1065	1049	1376	742	1059	1054.59	3.15	0	9810	1081	1070	1062	1051	1043	1066	1047	287	317	500	720	1	1	57371525	608	42.36	0.57	12	0.23	25.00	1851.00	2370	20220712	-55.32	986	20221013	7.40	1745	-39.31	20230303	1000	5.90	20230424	2370	-55.32	20220712	986	7.40	20221013	3.80	N	005320	500	286 억		1805538	N	N	3	N	00	N
25	20230628	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	3	2	0.28	9391079	8881	3.64	1057	1062	1057	1376	742	1059	1057.43	3.15	0	2323	1081	1070	1062	1051	1043	1066	1047	287	317	500	720	1	1	57371525	609	42.48	0.57	12	0.02	25.00	1851.00	2370	20220712	-55.19	986	20221013	7.71	1745	-39.14	20230303	1000	6.20	20230424	2370	-55.19	20220712	986	7.71	20221013	3.80	N	005320	500	286 억		1805538	N	N	3	N	00	N
26	20230627	160159	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-8	5	-0.75	258221994	242976	152.03	1073	1073	1054	1387	747	1067	1062.76	3.16	0	-9587	1091	1078	1067	1054	1043	1085	1061	287	320	500	720	1	1	57371525	608	42.36	0.57	12	0.42	25.00	1851.00	2370	20220712	-55.32	986	20221013	7.40	1745	-39.31	20230303	1000	5.90	20230424	2370	-55.32	20220712	986	7.40	20221013	3.68	N	005320	500	286 억		1812727	N	N	3	N	00	N
27	20230627	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	1063	-4	5	-0.37	210323679	197628	123.66	1073	1073	1055	1387	747	1067	1064.24	3.16	0	-10786	1091	1078	1067	1054	1043	1085	1061	287	320	500	720	1	1	57371525	610	42.52	0.57	12	0.34	25.00	1851.00	2370	20220712	-55.15	986	20221013	7.81	1745	-39.08	20230303	1000	6.30	20230424	2370	-55.15	20220712	986	7.81	20221013	3.68	N	005320	500	286 억		1812727	N	N	1	N	00	N
28	20230627	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	1066	-1	5	-0.09	150542578	141245	88.38	1073	1073	1058	1387	747	1067	1065.83	3.16	0	-6968	1091	1078	1067	1054	1043	1085	1061	287	320	500	720	1	1	57371525	612	42.64	0.58	12	0.25	25.00	1851.00	2370	20220712	-55.02	986	20221013	8.11	1745	-38.91	20230303	1000	6.60	20230424	2370	-55.02	20220712	986	8.11	20221013	3.68	N	005320	500	286 억		1812727	N	N	1	N	00	N
29	20230627	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-2	5	-0.19	136561755	128108	80.16	1073	1073	1058	1387	747	1067	1065.99	3.16	0	-3912	1091	1078	1067	1054	1043	1085	1061	287	320	500	720	1	1	57371525	611	42.60	0.58	12	0.22	25.00	1851.00	2370	20220712	-55.06	986	20221013	8.01	1745	-38.97	20230303	1000	6.50	20230424	2370	-55.06	20220712	986	8.01	20221013	3.68	N	005320	500	286 억		1812727	N	N	1	N	00	N
30	20230627	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	1061	-6	5	-0.56	119090423	111646	69.86	1073	1073	1058	1387	747	1067	1066.68	3.16	0	535	1091	1078	1067	1054	1043	1085	1061	287	320	500	720	1	1	57371525	609	42.44	0.57	12	0.19	25.00	1851.00	2370	20220712	-55.23	986	20221013	7.61	1745	-39.20	20230303	1000	6.10	20230424	2370	-55.23	20220712	986	7.61	20221013	3.68	N	005320	500	286 억		1812727	N	N	1	N	00	N
31	20230627	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	1066	-1	5	-0.09	116692267	109390	68.45	1073	1073	1058	1387	747	1067	1066.75	3.16	0	953	1091	1078	1067	1054	1043	1085	1061	287	320	500	720	1	1	57371525	612	42.64	0.58	12	0.19	25.00	1851.00	2370	20220712	-55.02	986	20221013	8.11	1745	-38.91	20230303	1000	6.60	20230424	2370	-55.02	20220712	986	8.11	20221013	3.68	N	005320	500	286 억		1812727	N	N	1	N	00	N
32	20230627	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1070	3	2	0.28	64011443	59832	37.44	1073	1073	1066	1387	747	1067	1069.85	3.16	0	-2072	1091	1078	1067	1054	1043	1085	1061	287	320	500	720	1	1	57371525	614	42.80	0.58	12	0.10	25.00	1851.00	2370	20220712	-54.85	986	20221013	8.52	1745	-38.68	20230303	1000	7.00	20230424	2370	-54.85	20220712	986	8.52	20221013	3.68	N	005320	500	286 억		1812727	N	N	1	N	00	N
33	20230627	090159	57	100.00	KOSPI		유통업	N	N	N	N		N	1073	6	2	0.56	16961984	15808	9.89	1073	1073	1073	1387	747	1067	1073.00	3.16	0	0	1091	1078	1067	1054	1043	1085	1061	287	320	500	720	1	1	57371525	616	42.92	0.58	12	0.03	25.00	1851.00	2370	20220712	-54.73	986	20221013	8.82	1745	-38.51	20230303	1000	7.30	20230424	2370	-54.73	20220712	986	8.82	20221013	3.68	N	005320	500	286 억		1812727	N	N	1	N	00	N
34	20230626	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1067	-10	5	-0.93	171008455	159821	76.71	1066	1080	1056	1400	754	1077	1070.03	3.11	0	17092	1099	1088	1079	1068	1059	1083	1063	287	323	500	730	1	1	57371525	612	42.68	0.58	12	0.28	25.00	1851.00	2370	20220712	-54.98	986	20221013	8.22	1745	-38.85	20230303	1000	6.70	20230424	2370	-54.98	20220712	986	8.22	20221013	3.64	N	005320	500	286 억		1786564	N	N	1	N	00	N
35	20230626	150200	57	100.00	KOSPI		유통업	N	N	N	N		N	1069	-8	5	-0.74	159349871	148899	71.47	1066	1080	1056	1400	754	1077	1070.19	3.11	0	18896	1099	1088	1079	1068	1059	1083	1063	287	323	500	730	1	1	57371525	613	42.76	0.58	12	0.26	25.00	1851.00	2370	20220712	-54.89	986	20221013	8.42	1745	-38.74	20230303	1000	6.90	20230424	2370	-54.89	20220712	986	8.42	20221013	3.64	N	005320	500	286 억		1786564	N	N	6	N	00	N
36	20230626	140159	57	100.00	KOSPI		유통업	N	N	N	N		N	1072	-5	5	-0.46	148190210	138465	66.46	1066	1080	1056	1400	754	1077	1070.24	3.11	0	19454	1099	1088	1079	1068	1059	1083	1063	287	323	500	730	1	1	57371525	615	42.88	0.58	12	0.24	25.00	1851.00	2370	20220712	-54.77	986	20221013	8.72	1745	-38.57	20230303	1000	7.20	20230424	2370	-54.77	20220712	986	8.72	20221013	3.64	N	005320	500	286 억		1786564	N	N	6	N	00	N
37	20230626	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	1070	-7	5	-0.65	146057534	136480	65.51	1066	1080	1056	1400	754	1077	1070.18	3.11	0	19610	1099	1088	1079	1068	1059	1083	1063	287	323	500	730	1	1	57371525	614	42.80	0.58	12	0.24	25.00	1851.00	2370	20220712	-54.85	986	20221013	8.52	1745	-38.68	20230303	1000	7.00	20230424	2370	-54.85	20220712	986	8.52	20221013	3.64	N	005320	500	286 억		1786564	N	N	6	N	00	N
38	20230626	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1077	0	3	0.00	135331871	126494	60.71	1066	1080	1056	1400	754	1077	1069.87	3.11	0	21516	1099	1088	1079	1068	1059	1083	1063	287	323	500	730	1	1	57371525	618	43.08	0.58	12	0.22	25.00	1851.00	2370	20220712	-54.56	986	20221013	9.23	1745	-38.28	20230303	1000	7.70	20230424	2370	-54.56	20220712	986	9.23	20221013	3.64	N	005320	500	286 억		1786564	N	N	6	N	00	N
39	20230626	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1076	-1	5	-0.09	127263790	118992	57.11	1066	1080	1056	1400	754	1077	1069.52	3.11	0	20130	1099	1088	1079	1068	1059	1083	1063	287	323	500	730	1	1	57371525	617	43.04	0.58	12	0.21	25.00	1851.00	2370	20220712	-54.60	986	20221013	9.13	1745	-38.34	20230303	1000	7.60	20230424	2370	-54.60	20220712	986	9.13	20221013	3.64	N	005320	500	286 억		1786564	N	N	6	N	00	N
40	20230626	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1074	-3	5	-0.28	71116106	66786	32.06	1066	1074	1056	1400	754	1077	1064.84	3.11	0	-24635	1099	1088	1079	1068	1059	1083	1063	287	323	500	730	1	1	57371525	616	42.96	0.58	12	0.12	25.00	1851.00	2370	20220712	-54.68	986	20221013	8.92	1745	-38.45	20230303	1000	7.40	20230424	2370	-54.68	20220712	986	8.92	20221013	3.64	N	005320	500	286 억		1786564	N	N	6	N	00	N
41	20230626	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	1070	-7	5	-0.65	10955838	10271	4.93	1066	1072	1066	1400	754	1077	1066.68	3.11	0	62	1099	1088	1079	1068	1059	1083	1063	287	323	500	730	1	1	57371525	614	42.80	0.58	12	0.02	25.00	1851.00	2370	20220712	-54.85	986	20221013	8.52	1745	-38.68	20230303	1000	7.00	20230424	2370	-54.85	20220712	986	8.52	20221013	3.64	N	005320	500	286 억		1786564	N	N	6	N	00	N
42	20230623	151517	57	100.00	KOSPI		유통업	N	N	N	N		N	1074	-10	5	-0.92	191043967	177780	73.46	1090	1090	1070	1409	759	1084	1074.61	3.28	0	-92769	1104	1093	1082	1071	1060	1099	1077	287	325	500	730	1	1	57371525	616	42.96	0.58	12	0.31	25.00	1851.00	2370	20220712	-54.68	986	20221013	8.92	1745	-38.45	20230303	1000	7.40	20230424	2370	-54.68	20220712	986	8.92	20221013	3.62	N	005320	500	286 억		1883696	N	N	6	N	00	N
43	20230623	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	1073	-11	5	-1.01	157970037	146913	60.70	1090	1090	1070	1409	759	1084	1075.26	3.28	0	-86018	1104	1093	1082	1071	1060	1099	1077	287	325	500	730	1	1	57371525	616	42.92	0.58	12	0.26	25.00	1851.00	2370	20220712	-54.73	986	20221013	8.82	1745	-38.51	20230303	1000	7.30	20230424	2370	-54.73	20220712	986	8.82	20221013	3.62	N	005320	500	286 억		1883696	N	N	6	N	00	N
44	20230622	160946	57	100.00	KOSPI		유통업	N	N	N	N		N	1084	-8	5	-0.73	260294977	240965	86.32	1079	1093	1071	1419	765	1092	1080.22	3.42	0	-75808	1110	1101	1086	1077	1062	1105	1081	287	327	500	740	1	1	57371525	622	43.36	0.59	12	0.42	25.00	1851.00	2370	20220712	-54.26	986	20221013	9.94	1745	-37.88	20230303	1000	8.40	20230424	2370	-54.26	20220712	986	9.94	20221013	3.53	N	005320	500	286 억		1959539	N	N	6	N	00	N
45	20230622	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	1083	-9	5	-0.82	226627927	209689	75.11	1079	1093	1073	1419	765	1092	1080.78	3.42	0	-70832	1110	1101	1086	1077	1062	1105	1081	287	327	500	740	1	1	57371525	621	43.32	0.59	12	0.37	25.00	1851.00	2370	20220712	-54.30	986	20221013	9.84	1745	-37.94	20230303	1000	8.30	20230424	2370	-54.30	20220712	986	9.84	20221013	3.53	N	005320	500	286 억		1959539	N	N	248	N	00	N
46	20230622	140845	57	100.00	KOSPI		유통업	N	N	N	N		N	1079	-13	5	-1.19	144306082	133192	47.71	1079	1093	1073	1419	765	1092	1083.44	3.42	0	-43428	1110	1101	1086	1077	1062	1105	1081	287	327	500	740	1	1	57371525	619	43.16	0.58	12	0.23	25.00	1851.00	2370	20220712	-54.47	986	20221013	9.43	1745	-38.17	20230303	1000	7.90	20230424	2370	-54.47	20220712	986	9.43	20221013	3.53	N	005320	500	286 억		1959539	N	N	248	N	00	N
47	20230622	130310	57	100.00	KOSPI		유통업	N	N	N	N		N	1086	-6	5	-0.55	115755449	106800	38.26	1079	1093	1073	1419	765	1092	1083.85	3.42	0	-35962	1110	1101	1086	1077	1062	1105	1081	287	327	500	740	1	1	57371525	623	43.44	0.59	12	0.19	25.00	1851.00	2370	20220712	-54.18	986	20221013	10.14	1745	-37.77	20230303	1000	8.60	20230424	2370	-54.18	20220712	986	10.14	20221013	3.53	N	005320	500	286 억		1959539	N	N	248	N	00	N
48	20230622	120804	57	100.00	KOSPI		유통업	N	N	N	N		N	1087	-5	5	-0.46	103669103	95668	34.27	1079	1093	1073	1419	765	1092	1083.63	3.42	0	-27563	1110	1101	1086	1077	1062	1105	1081	287	327	500	740	1	1	57371525	624	43.48	0.59	12	0.17	25.00	1851.00	2370	20220712	-54.14	986	20221013	10.24	1745	-37.71	20230303	1000	8.70	20230424	2370	-54.14	20220712	986	10.24	20221013	3.53	N	005320	500	286 억		1959539	N	N	248	N	00	N
49	20230622	110738	57	100.00	KOSPI		유통업	N	N	N	N		N	1088	-4	5	-0.37	81682971	75424	27.02	1079	1093	1073	1419	765	1092	1082.98	3.42	0	-27562	1110	1101	1086	1077	1062	1105	1081	287	327	500	740	1	1	57371525	624	43.52	0.59	12	0.13	25.00	1851.00	2370	20220712	-54.09	986	20221013	10.34	1745	-37.65	20230303	1000	8.80	20230424	2370	-54.09	20220712	986	10.34	20221013	3.53	N	005320	500	286 억		1959539	N	N	248	N	00	N
50	20230622	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1085	-7	5	-0.64	65926153	60919	21.82	1079	1093	1073	1419	765	1092	1082.19	3.42	0	-20580	1110	1101	1086	1077	1062	1105	1081	287	327	500	740	1	1	57371525	622	43.40	0.59	12	0.11	25.00	1851.00	2370	20220712	-54.22	986	20221013	10.04	1745	-37.82	20230303	1000	8.50	20230424	2370	-54.22	20220712	986	10.04	20221013	3.53	N	005320	500	286 억		1959539	N	N	248	N	00	N
51	20230622	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	1077	-15	5	-1.37	8728947	8064	2.89	1079	1086	1077	1419	765	1092	1082.46	3.42	0	-1607	1110	1101	1086	1077	1062	1105	1081	287	327	500	740	1	1	57371525	618	43.08	0.58	12	0.01	25.00	1851.00	2370	20220712	-54.56	986	20221013	9.23	1745	-38.28	20230303	1000	7.70	20230424	2370	-54.56	20220712	986	9.23	20221013	3.53	N	005320	500	286 억		1959539	N	N	248	N	00	N
52	20230621	160844	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1092	4	2	0.37	301393484	277938	73.11	1088	1095	1071	1414	762	1088	1084.39	3.49	0	-15855	1142	1115	1099	1072	1056	1107	1064	287	326	500	730	1	1	57371525	626	43.68	0.59	12	0.48	25.00	1851.00	2370	20220712	-53.92	986	20221013	10.75	1745	-37.42	20230303	1000	9.20	20230424	2370	-53.92	20220712	986	10.75	20221013	3.53	N	005320	500	286 억		2001810	N	N	248	N	00	N
53	20230621	150343	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1089	1	2	0.09	281106364	259298	68.21	1088	1095	1071	1414	762	1088	1084.11	3.49	0	-16004	1142	1115	1099	1072	1056	1107	1064	287	326	500	730	1	1	57371525	625	43.56	0.59	12	0.45	25.00	1851.00	2370	20220712	-54.05	986	20221013	10.45	1745	-37.59	20230303	1000	8.90	20230424	2370	-54.05	20220712	986	10.45	20221013	3.53	N	005320	500	286 억		2001810	N	N	15	N	00	N
54	20230621	141002	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1093	5	2	0.46	251957003	232563	61.18	1088	1095	1071	1414	762	1088	1083.39	3.49	0	-8286	1142	1115	1099	1072	1056	1107	1064	287	326	500	730	1	1	57371525	627	43.72	0.59	12	0.41	25.00	1851.00	2370	20220712	-53.88	986	20221013	10.85	1745	-37.36	20230303	1000	9.30	20230424	2370	-53.88	20220712	986	10.85	20221013	3.53	N	005320	500	286 억		2001810	N	N	15	N	00	N
55	20230621	130234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1092	4	2	0.37	196114841	181332	47.70	1088	1095	1071	1414	762	1088	1081.52	3.49	0	-24102	1142	1115	1099	1072	1056	1107	1064	287	326	500	730	1	1	57371525	626	43.68	0.59	12	0.32	25.00	1851.00	2370	20220712	-53.92	986	20221013	10.75	1745	-37.42	20230303	1000	9.20	20230424	2370	-53.92	20220712	986	10.75	20221013	3.53	N	005320	500	286 억		2001810	N	N	15	N	00	N
56	20230621	120355	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1090	2	2	0.18	182063284	168448	44.31	1088	1095	1071	1414	762	1088	1080.83	3.49	0	-25223	1142	1115	1099	1072	1056	1107	1064	287	326	500	730	1	1	57371525	625	43.60	0.59	12	0.29	25.00	1851.00	2370	20220712	-54.01	986	20221013	10.55	1745	-37.54	20230303	1000	9.00	20230424	2370	-54.01	20220712	986	10.55	20221013	3.53	N	005320	500	286 억		2001810	N	N	15	N	00	N
57	20230621	110315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1089	1	2	0.09	160491294	148661	39.11	1088	1095	1071	1414	762	1088	1079.58	3.49	0	-29861	1142	1115	1099	1072	1056	1107	1064	287	326	500	730	1	1	57371525	625	43.56	0.59	12	0.26	25.00	1851.00	2370	20220712	-54.05	986	20221013	10.45	1745	-37.59	20230303	1000	8.90	20230424	2370	-54.05	20220712	986	10.45	20221013	3.53	N	005320	500	286 억		2001810	N	N	15	N	00	N
58	20230621	100503	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1086	-2	5	-0.18	122996758	114092	30.01	1088	1095	1071	1414	762	1088	1078.05	3.49	0	-32514	1142	1115	1099	1072	1056	1107	1064	287	326	500	730	1	1	57371525	623	43.44	0.59	12	0.20	25.00	1851.00	2370	20220712	-54.18	986	20221013	10.14	1745	-37.77	20230303	1000	8.60	20230424	2370	-54.18	20220712	986	10.14	20221013	3.53	N	005320	500	286 억		2001810	N	N	15	N	00	N
59	20230621	090915	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1082	-6	5	-0.55	7247682	6672	1.76	1088	1095	1080	1414	762	1088	1086.28	3.49	0	-2806	1142	1115	1099	1072	1056	1107	1064	287	326	500	730	1	1	57371525	621	43.28	0.58	12	0.01	25.00	1851.00	2370	20220712	-54.35	986	20221013	9.74	1745	-37.99	20230303	1000	8.20	20230424	2370	-54.35	20220712	986	9.74	20221013	3.53	N	005320	500	286 억		2001810	N	N	15	N	00	N
60	20230620	160952	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1088	-24	5	-2.16	417917156	379124	140.89	1102	1126	1083	1445	779	1112	1102.34	3.59	0	-25400	1140	1126	1104	1090	1068	1133	1097	287	333	500	750	1	1	57371525	624	43.52	0.59	12	0.66	25.00	1851.00	2370	20220712	-54.09	986	20221013	10.34	1745	-37.65	20230303	1000	8.80	20230424	2370	-54.09	20220712	986	10.34	20221013	3.59	N	005320	500	286 억		2057308	N	N	15	N	00	N
61	20230620	150934	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1086	-26	5	-2.34	382049247	346065	128.61	1102	1126	1084	1445	779	1112	1103.98	3.59	0	-18545	1140	1126	1104	1090	1068	1133	1097	287	333	500	750	1	1	57371525	623	43.44	0.59	12	0.60	25.00	1851.00	2370	20220712	-54.18	986	20221013	10.14	1745	-37.77	20230303	1000	8.60	20230424	2370	-54.18	20220712	986	10.14	20221013	3.59	N	005320	500	286 억		2057308	N	N	21	N	00	N
62	20230620	140150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1102	-10	5	-0.90	239087153	215230	79.99	1102	1126	1099	1445	779	1112	1110.84	3.59	0	-2359	1140	1126	1104	1090	1068	1133	1097	287	333	500	750	1	1	57371525	632	44.08	0.60	12	0.38	25.00	1851.00	2370	20220712	-53.50	986	20221013	11.76	1745	-36.85	20230303	1000	10.20	20230424	2370	-53.50	20220712	986	11.76	20221013	3.59	N	005320	500	286 억		2057308	N	N	21	N	00	N
63	20230620	130656	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1101	-11	5	-0.99	224668544	202178	75.14	1102	1126	1101	1445	779	1112	1111.24	3.59	0	3614	1140	1126	1104	1090	1068	1133	1097	287	333	500	750	1	1	57371525	632	44.04	0.59	12	0.35	25.00	1851.00	2370	20220712	-53.54	986	20221013	11.66	1745	-36.91	20230303	1000	10.10	20230424	2370	-53.54	20220712	986	11.66	20221013	3.59	N	005320	500	286 억		2057308	N	N	21	N	00	N
64	20230620	120646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1105	-7	5	-0.63	193019893	173508	64.48	1102	1126	1102	1445	779	1112	1112.46	3.59	0	22149	1140	1126	1104	1090	1068	1133	1097	287	333	500	750	1	1	57371525	634	44.20	0.60	12	0.30	25.00	1851.00	2370	20220712	-53.38	986	20221013	12.07	1745	-36.68	20230303	1000	10.50	20230424	2370	-53.38	20220712	986	12.07	20221013	3.59	N	005320	500	286 억		2057308	N	N	21	N	00	N
65	20230620	110911	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1111	-1	5	-0.09	175523391	157733	58.62	1102	1126	1102	1445	779	1112	1112.79	3.59	0	24037	1140	1126	1104	1090	1068	1133	1097	287	333	500	750	1	1	57371525	637	44.44	0.60	12	0.27	25.00	1851.00	2370	20220712	-53.12	986	20221013	12.68	1745	-36.33	20230303	1000	11.10	20230424	2370	-53.12	20220712	986	12.68	20221013	3.59	N	005320	500	286 억		2057308	N	N	21	N	00	N
66	20230620	100134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1115	3	2	0.27	126980543	114101	42.40	1102	1126	1102	1445	779	1112	1112.88	3.59	0	35067	1140	1126	1104	1090	1068	1133	1097	287	333	500	750	1	1	57371525	640	44.60	0.60	12	0.20	25.00	1851.00	2370	20220712	-52.95	986	20221013	13.08	1745	-36.10	20230303	1000	11.50	20230424	2370	-52.95	20220712	986	13.08	20221013	3.59	N	005320	500	286 억		2057308	N	N	21	N	00	N
67	20230620	090510	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1112	0	3	0.00	17830911	16124	5.99	1102	1112	1102	1445	779	1112	1105.86	3.59	0	8233	1140	1126	1104	1090	1068	1133	1097	287	333	500	750	1	1	57371525	638	44.48	0.60	12	0.03	25.00	1851.00	2370	20220712	-53.08	986	20221013	12.78	1745	-36.28	20230303	1000	11.20	20230424	2370	-53.08	20220712	986	12.78	20221013	3.59	N	005320	500	286 억		2057308	N	N	21	N	00	N
68	20230619	160319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1112	29	2	2.68	294702647	267986	104.89	1089	1118	1082	1407	759	1083	1099.69	3.43	0	76918	1120	1101	1083	1064	1046	1111	1074	287	324	500	730	1	1	57371525	638	44.48	0.60	12	0.47	25.00	1851.00	2370	20220712	-53.08	986	20221013	12.78	1745	-36.28	20230303	1000	11.20	20230424	2370	-53.08	20220712	986	12.78	20221013	3.54	N	005320	500	286 억		1969879	N	N	21	N	00	N
69	20230619	150243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1108	25	2	2.31	286898757	260953	102.14	1089	1118	1082	1407	759	1083	1099.43	3.43	0	73760	1120	1101	1083	1064	1046	1111	1074	287	324	500	730	1	1	57371525	636	44.32	0.60	12	0.45	25.00	1851.00	2370	20220712	-53.25	986	20221013	12.37	1745	-36.50	20230303	1000	10.80	20230424	2370	-53.25	20220712	986	12.37	20221013	3.54	N	005320	500	286 억		1969879	N	N	14	N	00	N
70	20230619	140154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1116	33	2	3.05	261789215	238364	93.30	1089	1118	1082	1407	759	1083	1098.27	3.43	0	70988	1120	1101	1083	1064	1046	1111	1074	287	324	500	730	1	1	57371525	640	44.64	0.60	12	0.42	25.00	1851.00	2370	20220712	-52.91	986	20221013	13.18	1745	-36.05	20230303	1000	11.60	20230424	2370	-52.91	20220712	986	13.18	20221013	3.54	N	005320	500	286 억		1969879	N	N	14	N	00	N
71	20230619	130344	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1106	23	2	2.12	213560081	194922	76.29	1089	1114	1082	1407	759	1083	1095.62	3.43	0	49780	1120	1101	1083	1064	1046	1111	1074	287	324	500	730	1	1	57371525	635	44.24	0.60	12	0.34	25.00	1851.00	2370	20220712	-53.33	986	20221013	12.17	1745	-36.62	20230303	1000	10.60	20230424	2370	-53.33	20220712	986	12.17	20221013	3.54	N	005320	500	286 억		1969879	N	N	14	N	00	N
72	20230619	120845	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1099	16	2	1.48	157625358	144280	56.47	1089	1104	1082	1407	759	1083	1092.50	3.43	0	19906	1120	1101	1083	1064	1046	1111	1074	287	324	500	730	1	1	57371525	631	43.96	0.59	12	0.25	25.00	1851.00	2370	20220712	-53.63	986	20221013	11.46	1745	-37.02	20230303	1000	9.90	20230424	2370	-53.63	20220712	986	11.46	20221013	3.54	N	005320	500	286 억		1969879	N	N	14	N	00	N
73	20230619	110412	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1103	20	2	1.85	136133771	124715	48.81	1089	1104	1082	1407	759	1083	1091.56	3.43	0	16308	1120	1101	1083	1064	1046	1111	1074	287	324	500	730	1	1	57371525	633	44.12	0.60	12	0.22	25.00	1851.00	2370	20220712	-53.46	986	20221013	11.87	1745	-36.79	20230303	1000	10.30	20230424	2370	-53.46	20220712	986	11.87	20221013	3.54	N	005320	500	286 억		1969879	N	N	14	N	00	N
74	20230619	100314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1094	11	2	1.02	78456259	72193	28.26	1089	1094	1082	1407	759	1083	1086.76	3.43	0	7593	1120	1101	1083	1064	1046	1111	1074	287	324	500	730	1	1	57371525	628	43.76	0.59	12	0.13	25.00	1851.00	2370	20220712	-53.84	986	20221013	10.95	1745	-37.31	20230303	1000	9.40	20230424	2370	-53.84	20220712	986	10.95	20221013	3.54	N	005320	500	286 억		1969879	N	N	14	N	00	N
75	20230619	090353	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1083	0	3	0.00	21065028	19395	7.59	1089	1090	1083	1407	759	1083	1086.11	3.43	0	-474	1120	1101	1083	1064	1046	1111	1074	287	324	500	730	1	1	57371525	621	43.32	0.59	12	0.03	25.00	1851.00	2370	20220712	-54.30	986	20221013	9.84	1745	-37.94	20230303	1000	8.30	20230424	2370	-54.30	20220712	986	9.84	20221013	3.54	N	005320	500	286 억		1969879	N	N	14	N	00	N
76	20230616	160313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1083	9	2	0.84	276488380	255485	86.36	1080	1102	1065	1396	752	1074	1082.21	3.35	0	53858	1107	1090	1082	1065	1057	1086	1061	287	322	500	730	1	1	57371525	621	43.32	0.59	12	0.45	25.00	1851.00	2370	20220712	-54.30	986	20221013	9.84	1745	-37.94	20230303	1000	8.30	20230424	2370	-54.30	20220712	986	9.84	20221013	3.46	N	005320	500	286 억		1922945	N	N	14	N	00	N
77	20230616	150758	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1088	14	2	1.30	264495964	244417	82.62	1080	1102	1065	1396	752	1074	1082.15	3.35	0	53895	1107	1090	1082	1065	1057	1086	1061	287	322	500	730	1	1	57371525	624	43.52	0.59	12	0.43	25.00	1851.00	2370	20220712	-54.09	986	20221013	10.34	1745	-37.65	20230303	1000	8.80	20230424	2370	-54.09	20220712	986	10.34	20221013	3.46	N	005320	500	286 억		1922945	N	N	14	N	00	N
78	20230616	140855	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1087	13	2	1.21	250898890	231887	78.38	1080	1102	1065	1396	752	1074	1081.99	3.35	0	52242	1107	1090	1082	1065	1057	1086	1061	287	322	500	730	1	1	57371525	624	43.48	0.59	12	0.40	25.00	1851.00	2370	20220712	-54.14	986	20221013	10.24	1745	-37.71	20230303	1000	8.70	20230424	2370	-54.14	20220712	986	10.24	20221013	3.46	N	005320	500	286 억		1922945	N	N	14	N	00	N
79	20230616	130525	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1093	19	2	1.77	218735093	202326	68.39	1080	1102	1065	1396	752	1074	1081.10	3.35	0	43454	1107	1090	1082	1065	1057	1086	1061	287	322	500	730	1	1	57371525	627	43.72	0.59	12	0.35	25.00	1851.00	2370	20220712	-53.88	986	20221013	10.85	1745	-37.36	20230303	1000	9.30	20230424	2370	-53.88	20220712	986	10.85	20221013	3.46	N	005320	500	286 억		1922945	N	N	14	N	00	N
80	20230616	120200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1090	16	2	1.49	173684753	161205	54.49	1080	1095	1065	1396	752	1074	1077.42	3.35	0	35001	1107	1090	1082	1065	1057	1086	1061	287	322	500	730	1	1	57371525	625	43.60	0.59	12	0.28	25.00	1851.00	2370	20220712	-54.01	986	20221013	10.55	1745	-37.54	20230303	1000	9.00	20230424	2370	-54.01	20220712	986	10.55	20221013	3.46	N	005320	500	286 억		1922945	N	N	14	N	00	N
81	20230616	110820	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1091	17	2	1.58	157728150	146580	49.55	1080	1095	1065	1396	752	1074	1076.06	3.35	0	27791	1107	1090	1082	1065	1057	1086	1061	287	322	500	730	1	1	57371525	626	43.64	0.59	12	0.26	25.00	1851.00	2370	20220712	-53.97	986	20221013	10.65	1745	-37.48	20230303	1000	9.10	20230424	2370	-53.97	20220712	986	10.65	20221013	3.46	N	005320	500	286 억		1922945	N	N	14	N	00	N
82	20230616	100640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1086	12	2	1.12	133957560	124819	42.19	1080	1089	1065	1396	752	1074	1073.21	3.35	0	25776	1107	1090	1082	1065	1057	1086	1061	287	322	500	730	1	1	57371525	623	43.44	0.59	12	0.22	25.00	1851.00	2370	20220712	-54.18	986	20221013	10.14	1745	-37.77	20230303	1000	8.60	20230424	2370	-54.18	20220712	986	10.14	20221013	3.46	N	005320	500	286 억		1922945	N	N	14	N	00	N
83	20230616	090303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1078	4	2	0.37	5069074	4695	1.59	1080	1080	1078	1396	752	1074	1079.67	3.35	0	-78	1107	1090	1082	1065	1057	1086	1061	287	322	500	730	1	1	57371525	618	43.12	0.58	12	0.01	25.00	1851.00	2370	20220712	-54.51	986	20221013	9.33	1745	-38.22	20230303	1000	7.80	20230424	2370	-54.51	20220712	986	9.33	20221013	3.46	N	005320	500	286 억		1922945	N	N	14	N	00	N
84	20230615	150518	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1077	-4	5	-0.37	291985630	269118	76.72	1082	1099	1074	1405	757	1081	1084.97	3.42	0	-64446	1127	1103	1092	1068	1057	1098	1063	287	324	500	730	1	1	57371525	618	43.08	0.58	12	0.47	25.00	1851.00	2370	20220712	-54.56	986	20221013	9.23	1745	-38.28	20230303	1000	7.70	20230424	2370	-54.56	20220712	986	9.23	20221013	3.43	N	005320	500	286 억		1959315	N	N	20	N	00	N
85	20230615	140242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1083	2	2	0.19	270167269	248880	70.95	1082	1099	1074	1405	757	1081	1085.53	3.42	0	-53977	1127	1103	1092	1068	1057	1098	1063	287	324	500	730	1	1	57371525	621	43.32	0.59	12	0.43	25.00	1851.00	2370	20220712	-54.30	986	20221013	9.84	1745	-37.94	20230303	1000	8.30	20230424	2370	-54.30	20220712	986	9.84	20221013	3.43	N	005320	500	286 억		1959315	N	N	20	N	00	N
86	20230615	130211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1083	2	2	0.19	245705135	226278	64.51	1082	1099	1074	1405	757	1081	1085.86	3.42	0	-49502	1127	1103	1092	1068	1057	1098	1063	287	324	500	730	1	1	57371525	621	43.32	0.59	12	0.39	25.00	1851.00	2370	20220712	-54.30	986	20221013	9.84	1745	-37.94	20230303	1000	8.30	20230424	2370	-54.30	20220712	986	9.84	20221013	3.43	N	005320	500	286 억		1959315	N	N	20	N	00	N
87	20230615	120339	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1080	-1	5	-0.09	235593236	216918	61.84	1082	1099	1074	1405	757	1081	1086.09	3.42	0	-48670	1127	1103	1092	1068	1057	1098	1063	287	324	500	730	1	1	57371525	620	43.20	0.58	12	0.38	25.00	1851.00	2370	20220712	-54.43	986	20221013	9.53	1745	-38.11	20230303	1000	8.00	20230424	2370	-54.43	20220712	986	9.53	20221013	3.43	N	005320	500	286 억		1959315	N	N	20	N	00	N
88	20230615	110630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1078	-3	5	-0.28	194707047	178959	51.02	1082	1099	1078	1405	757	1081	1088.00	3.42	0	-37975	1127	1103	1092	1068	1057	1098	1063	287	324	500	730	1	1	57371525	618	43.12	0.58	12	0.31	25.00	1851.00	2370	20220712	-54.51	986	20221013	9.33	1745	-38.22	20230303	1000	7.80	20230424	2370	-54.51	20220712	986	9.33	20221013	3.43	N	005320	500	286 억		1959315	N	N	20	N	00	N
89	20230611	184925	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1129	24	2	2.17	196117688	176051	62.83	1106	1130	1105	1436	774	1105	1113.98	3.66	16393	18466	1145	1125	1113	1093	1081	1119	1087	287	331	500	750	1	1	57371525	648	45.16	0.61	12	0.31	25.00	1851.00	2370	20220712	-52.36	986	20221013	14.50	1745	-35.30	20230303	1000	12.90	20230424	2370	-52.36	20220712	986	14.50	20221013	3.38	N	005320	500	286 억		2102360	N	N	20	N	00	N