KissMeData/007110/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	160216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1263	17	2	1.36	203257938	161868	54.56	1252	1275	1231	1619	873	1246	1255.70	2.89	0	4847	1308	1276	1259	1227	1210	1268	1219	387	373	500	870	1	1	77456610	978	42.10	1.76	12	0.21	30.00	718.00	1655	20220812	-23.69	981	20230103	28.75	1450	-12.90	20230213	981	28.75	20230103	1655	-23.69	20220812	981	28.75	20230103	2.99	N	007110	500	387 억		2239461	N	N	5	N	00	N
3	20230630	150216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1270	24	2	1.93	181128561	144378	48.67	1252	1275	1231	1619	873	1246	1254.54	2.89	0	-2818	1308	1276	1259	1227	1210	1268	1219	387	373	500	870	1	1	77456610	984	42.33	1.77	12	0.19	30.00	718.00	1655	20220812	-23.26	981	20230103	29.46	1450	-12.41	20230213	981	29.46	20230103	1655	-23.26	20220812	981	29.46	20230103	2.99	N	007110	500	387 억		2239461	N	N	5	N	00	N
4	20230630	140217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1263	17	2	1.36	157721277	125910	42.44	1252	1268	1231	1619	873	1246	1252.65	2.89	0	-9166	1308	1276	1259	1227	1210	1268	1219	387	373	500	870	1	1	77456610	978	42.10	1.76	12	0.16	30.00	718.00	1655	20220812	-23.69	981	20230103	28.75	1450	-12.90	20230213	981	28.75	20230103	1655	-23.69	20220812	981	28.75	20230103	2.99	N	007110	500	387 억		2239461	N	N	5	N	00	N
5	20230630	130217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1268	22	2	1.77	138596999	110707	37.32	1252	1268	1231	1619	873	1246	1251.93	2.89	0	-12587	1308	1276	1259	1227	1210	1268	1219	387	373	500	870	1	1	77456610	982	42.27	1.77	12	0.14	30.00	718.00	1655	20220812	-23.38	981	20230103	29.26	1450	-12.55	20230213	981	29.26	20230103	1655	-23.38	20220812	981	29.26	20230103	2.99	N	007110	500	387 억		2239461	N	N	5	N	00	N
6	20230630	120215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1266	20	2	1.61	114197536	91383	30.80	1252	1267	1231	1619	873	1246	1249.66	2.89	0	-12227	1308	1276	1259	1227	1210	1268	1219	387	373	500	870	1	1	77456610	981	42.20	1.76	12	0.12	30.00	718.00	1655	20220812	-23.50	981	20230103	29.05	1450	-12.69	20230213	981	29.05	20230103	1655	-23.50	20220812	981	29.05	20230103	2.99	N	007110	500	387 억		2239461	N	N	5	N	00	N
7	20230630	110216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1256	10	2	0.80	93962063	75357	25.40	1252	1256	1231	1619	873	1246	1246.89	2.89	0	-12386	1308	1276	1259	1227	1210	1268	1219	387	373	500	870	1	1	77456610	973	41.87	1.75	12	0.10	30.00	718.00	1655	20220812	-24.11	981	20230103	28.03	1450	-13.38	20230213	981	28.03	20230103	1655	-24.11	20220812	981	28.03	20230103	2.99	N	007110	500	387 억		2239461	N	N	5	N	00	N
8	20230630	100215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1249	3	2	0.24	75109419	60275	20.32	1252	1255	1231	1619	873	1246	1246.11	2.89	0	-14441	1308	1276	1259	1227	1210	1268	1219	387	373	500	870	1	1	77456610	967	41.63	1.74	12	0.08	30.00	718.00	1655	20220812	-24.53	981	20230103	27.32	1450	-13.86	20230213	981	27.32	20230103	1655	-24.53	20220812	981	27.32	20230103	2.99	N	007110	500	387 억		2239461	N	N	5	N	00	N
9	20230630	090217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1252	6	2	0.48	5624681	4493	1.51	1252	1253	1251	1619	873	1246	1251.88	2.89	0	-2706	1308	1276	1259	1227	1210	1268	1219	387	373	500	870	1	1	77456610	970	41.73	1.74	12	0.01	30.00	718.00	1655	20220812	-24.35	981	20230103	27.62	1450	-13.66	20230213	981	27.62	20230103	1655	-24.35	20220812	981	27.62	20230103	2.99	N	007110	500	387 억		2239461	N	N	5	N	00	N
10	20230629	160216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1246	-34	5	-2.66	371617741	295543	197.76	1291	1291	1242	1664	896	1280	1257.48	2.98	0	-49812	1312	1296	1287	1271	1262	1291	1266	387	384	500	890	1	1	77456610	965	41.53	1.74	12	0.38	30.00	718.00	1655	20220812	-24.71	981	20230103	27.01	1450	-14.07	20230213	981	27.01	20230103	1655	-24.71	20220812	981	27.01	20230103	2.98	N	007110	500	387 억		2308129	N	N	5	N	00	N
11	20230629	150215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1247	-33	5	-2.58	333246303	264705	177.12	1291	1291	1244	1664	896	1280	1258.93	2.98	0	-50342	1312	1296	1287	1271	1262	1291	1266	387	384	500	890	1	1	77456610	966	41.57	1.74	12	0.34	30.00	718.00	1655	20220812	-24.65	981	20230103	27.12	1450	-14.00	20230213	981	27.12	20230103	1655	-24.65	20220812	981	27.12	20230103	2.98	N	007110	500	387 억		2308129	N	N	2	N	00	N
12	20230629	140214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1252	-28	5	-2.19	303696616	241015	161.27	1291	1291	1244	1664	896	1280	1260.07	2.98	0	-47067	1312	1296	1287	1271	1262	1291	1266	387	384	500	890	1	1	77456610	970	41.73	1.74	12	0.31	30.00	718.00	1655	20220812	-24.35	981	20230103	27.62	1450	-13.66	20230213	981	27.62	20230103	1655	-24.35	20220812	981	27.62	20230103	2.98	N	007110	500	387 억		2308129	N	N	2	N	00	N
13	20230629	130214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1253	-27	5	-2.11	269805387	213819	143.07	1291	1291	1245	1664	896	1280	1261.84	2.98	0	-50146	1312	1296	1287	1271	1262	1291	1266	387	384	500	890	1	1	77456610	971	41.77	1.75	12	0.28	30.00	718.00	1655	20220812	-24.29	981	20230103	27.73	1450	-13.59	20230213	981	27.73	20230103	1655	-24.29	20220812	981	27.73	20230103	2.98	N	007110	500	387 억		2308129	N	N	2	N	00	N
14	20230629	120215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1255	-25	5	-1.95	193689776	152989	102.37	1291	1291	1255	1664	896	1280	1266.04	2.98	0	-45998	1312	1296	1287	1271	1262	1291	1266	387	384	500	890	1	1	77456610	972	41.83	1.75	12	0.20	30.00	718.00	1655	20220812	-24.17	981	20230103	27.93	1450	-13.45	20230213	981	27.93	20230103	1655	-24.17	20220812	981	27.93	20230103	2.98	N	007110	500	387 억		2308129	N	N	2	N	00	N
15	20230629	110215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1261	-19	5	-1.48	151978518	119825	80.18	1291	1291	1255	1664	896	1280	1268.34	2.98	0	-38101	1312	1296	1287	1271	1262	1291	1266	387	384	500	890	1	1	77456610	977	42.03	1.76	12	0.15	30.00	718.00	1655	20220812	-23.81	981	20230103	28.54	1450	-13.03	20230213	981	28.54	20230103	1655	-23.81	20220812	981	28.54	20230103	2.98	N	007110	500	387 억		2308129	N	N	2	N	00	N
16	20230629	100216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1273	-7	5	-0.55	63674218	49917	33.40	1291	1291	1269	1664	896	1280	1275.60	2.98	0	-4514	1312	1296	1287	1271	1262	1291	1266	387	384	500	890	1	1	77456610	986	42.43	1.77	12	0.06	30.00	718.00	1655	20220812	-23.08	981	20230103	29.77	1450	-12.21	20230213	981	29.77	20230103	1655	-23.08	20220812	981	29.77	20230103	2.98	N	007110	500	387 억		2308129	N	N	2	N	00	N
17	20230629	090215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1276	-4	5	-0.31	8838369	6900	4.62	1291	1291	1276	1664	896	1280	1280.92	2.98	0	-4346	1312	1296	1287	1271	1262	1291	1266	387	384	500	890	1	1	77456610	988	42.53	1.78	12	0.01	30.00	718.00	1655	20220812	-22.90	981	20230103	30.07	1450	-12.00	20230213	981	30.07	20230103	1655	-22.90	20220812	981	30.07	20230103	2.98	N	007110	500	387 억		2308129	N	N	2	N	00	N
18	20230628	160214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1280	-20	5	-1.54	191032902	148240	77.90	1294	1303	1278	1690	910	1300	1288.68	3.00	0	-12354	1313	1306	1293	1286	1273	1310	1290	387	390	500	910	1	1	77456610	991	42.67	1.78	12	0.19	30.00	718.00	1655	20220812	-22.66	981	20230103	30.48	1450	-11.72	20230213	981	30.48	20230103	1655	-22.66	20220812	981	30.48	20230103	2.93	N	007110	500	387 억		2320589	N	N	2	N	00	N
19	20230628	150215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1283	-17	5	-1.31	156991361	121664	63.93	1294	1303	1282	1690	910	1300	1290.37	3.00	0	-6107	1313	1306	1293	1286	1273	1310	1290	387	390	500	910	1	1	77456610	994	42.77	1.79	12	0.16	30.00	718.00	1655	20220812	-22.48	981	20230103	30.78	1450	-11.52	20230213	981	30.78	20230103	1655	-22.48	20220812	981	30.78	20230103	2.93	N	007110	500	387 억		2320589	N	N	4	N	00	N
20	20230628	140215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1284	-16	5	-1.23	141928190	109925	57.76	1294	1303	1282	1690	910	1300	1291.14	3.00	0	-3903	1313	1306	1293	1286	1273	1310	1290	387	390	500	910	1	1	77456610	995	42.80	1.79	12	0.14	30.00	718.00	1655	20220812	-22.42	981	20230103	30.89	1450	-11.45	20230213	981	30.89	20230103	1655	-22.42	20220812	981	30.89	20230103	2.93	N	007110	500	387 억		2320589	N	N	4	N	00	N
21	20230628	130214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1290	-10	5	-0.77	101672381	78616	41.31	1294	1303	1287	1690	910	1300	1293.28	3.00	0	8541	1313	1306	1293	1286	1273	1310	1290	387	390	500	910	1	1	77456610	999	43.00	1.80	12	0.10	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	2.93	N	007110	500	387 억		2320589	N	N	4	N	00	N
22	20230628	120200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1293	-7	5	-0.54	86515451	66867	35.14	1294	1303	1287	1690	910	1300	1293.84	3.00	0	10467	1313	1306	1293	1286	1273	1310	1290	387	390	500	910	1	1	77456610	1002	43.10	1.80	12	0.09	30.00	718.00	1655	20220812	-21.87	981	20230103	31.80	1450	-10.83	20230213	981	31.80	20230103	1655	-21.87	20220812	981	31.80	20230103	2.93	N	007110	500	387 억		2320589	N	N	4	N	00	N
23	20230628	110216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1290	-10	5	-0.77	75900620	58639	30.81	1294	1303	1287	1690	910	1300	1294.37	3.00	0	11700	1313	1306	1293	1286	1273	1310	1290	387	390	500	910	1	1	77456610	999	43.00	1.80	12	0.08	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	2.93	N	007110	500	387 억		2320589	N	N	4	N	00	N
24	20230628	100214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1293	-7	5	-0.54	54551029	42106	22.13	1294	1303	1292	1690	910	1300	1295.56	3.00	0	12290	1313	1306	1293	1286	1273	1310	1290	387	390	500	910	1	1	77456610	1002	43.10	1.80	12	0.05	30.00	718.00	1655	20220812	-21.87	981	20230103	31.80	1450	-10.83	20230213	981	31.80	20230103	1655	-21.87	20220812	981	31.80	20230103	2.93	N	007110	500	387 억		2320589	N	N	4	N	00	N
25	20230628	090214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1300	0	3	0.00	10036238	7737	4.07	1294	1302	1294	1690	910	1300	1297.17	3.00	0	4442	1313	1306	1293	1286	1273	1310	1290	387	390	500	910	1	1	77456610	1007	43.33	1.81	12	0.01	30.00	718.00	1655	20220812	-21.45	981	20230103	32.52	1450	-10.34	20230213	981	32.52	20230103	1655	-21.45	20220812	981	32.52	20230103	2.93	N	007110	500	387 억		2320589	N	N	4	N	00	N
26	20230627	160215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1300	11	2	0.85	243989755	189235	74.04	1292	1300	1280	1675	903	1289	1289.29	3.01	0	-6150	1327	1307	1291	1271	1255	1300	1264	387	386	500	900	1	1	77456610	1007	43.33	1.81	12	0.24	30.00	718.00	1655	20220812	-21.45	981	20230103	32.52	1450	-10.34	20230213	981	32.52	20230103	1655	-21.45	20220812	981	32.52	20230103	2.97	N	007110	500	387 억		2332349	N	N	4	N	00	N
27	20230627	150215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1297	8	2	0.62	201706155	156645	61.29	1292	1297	1280	1675	903	1289	1287.66	3.01	0	-4235	1327	1307	1291	1271	1255	1300	1264	387	386	500	900	1	1	77456610	1005	43.23	1.81	12	0.20	30.00	718.00	1655	20220812	-21.63	981	20230103	32.21	1450	-10.55	20230213	981	32.21	20230103	1655	-21.63	20220812	981	32.21	20230103	2.97	N	007110	500	387 억		2332349	N	N	26	N	00	N
28	20230627	140216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1291	2	2	0.16	180605383	140331	54.90	1292	1296	1280	1675	903	1289	1287.00	3.01	0	-4746	1327	1307	1291	1271	1255	1300	1264	387	386	500	900	1	1	77456610	1000	43.03	1.80	12	0.18	30.00	718.00	1655	20220812	-21.99	981	20230103	31.60	1450	-10.97	20230213	981	31.60	20230103	1655	-21.99	20220812	981	31.60	20230103	2.97	N	007110	500	387 억		2332349	N	N	26	N	00	N
29	20230627	130217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1293	4	2	0.31	147552364	114760	44.90	1292	1296	1280	1675	903	1289	1285.75	3.01	0	-8081	1327	1307	1291	1271	1255	1300	1264	387	386	500	900	1	1	77456610	1002	43.10	1.80	12	0.15	30.00	718.00	1655	20220812	-21.87	981	20230103	31.80	1450	-10.83	20230213	981	31.80	20230103	1655	-21.87	20220812	981	31.80	20230103	2.97	N	007110	500	387 억		2332349	N	N	26	N	00	N
30	20230627	120218	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1289	0	3	0.00	134569882	104710	40.97	1292	1296	1280	1675	903	1289	1285.17	3.01	0	-10468	1327	1307	1291	1271	1255	1300	1264	387	386	500	900	1	1	77456610	998	42.97	1.80	12	0.14	30.00	718.00	1655	20220812	-22.11	981	20230103	31.40	1450	-11.10	20230213	981	31.40	20230103	1655	-22.11	20220812	981	31.40	20230103	2.97	N	007110	500	387 억		2332349	N	N	26	N	00	N
31	20230627	110217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1282	-7	5	-0.54	75860519	59079	23.11	1292	1296	1280	1675	903	1289	1284.05	3.01	0	-14028	1327	1307	1291	1271	1255	1300	1264	387	386	500	900	1	1	77456610	993	42.73	1.79	12	0.08	30.00	718.00	1655	20220812	-22.54	981	20230103	30.68	1450	-11.59	20230213	981	30.68	20230103	1655	-22.54	20220812	981	30.68	20230103	2.97	N	007110	500	387 억		2332349	N	N	26	N	00	N
32	20230627	100213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1283	-6	5	-0.47	58139447	45257	17.71	1292	1296	1280	1675	903	1289	1284.65	3.01	0	-6402	1327	1307	1291	1271	1255	1300	1264	387	386	500	900	1	1	77456610	994	42.77	1.79	12	0.06	30.00	718.00	1655	20220812	-22.48	981	20230103	30.78	1450	-11.52	20230213	981	30.78	20230103	1655	-22.48	20220812	981	30.78	20230103	2.97	N	007110	500	387 억		2332349	N	N	26	N	00	N
33	20230627	090214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1292	3	2	0.23	763572	591	0.23	1292	1292	1292	1675	903	1289	1292.00	3.01	0	0	1327	1307	1291	1271	1255	1300	1264	387	386	500	900	1	1	77456610	1001	43.07	1.80	12	0.00	30.00	718.00	1655	20220812	-21.93	981	20230103	31.70	1450	-10.90	20230213	981	31.70	20230103	1655	-21.93	20220812	981	31.70	20230103	2.97	N	007110	500	387 억		2332349	N	N	26	N	00	N
34	20230626	160214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1289	4	2	0.31	328992363	253815	70.52	1295	1311	1275	1670	900	1285	1296.19	2.92	0	62795	1327	1305	1289	1267	1251	1298	1260	387	385	500	890	1	1	77456610	998	42.97	1.80	12	0.33	30.00	718.00	1655	20220812	-22.11	981	20230103	31.40	1450	-11.10	20230213	981	31.40	20230103	1655	-22.11	20220812	981	31.40	20230103	3.00	N	007110	500	387 억		2261760	N	N	26	N	00	N
35	20230626	150215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1292	7	2	0.54	297836824	229645	63.81	1295	1311	1275	1670	900	1285	1296.94	2.92	0	58968	1327	1305	1289	1267	1251	1298	1260	387	385	500	890	1	1	77456610	1001	43.07	1.80	12	0.30	30.00	718.00	1655	20220812	-21.93	981	20230103	31.70	1450	-10.90	20230213	981	31.70	20230103	1655	-21.93	20220812	981	31.70	20230103	3.00	N	007110	500	387 억		2261760	N	N	103	N	00	N
36	20230626	140215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1291	6	2	0.47	266637076	205413	57.08	1295	1311	1275	1670	900	1285	1298.05	2.92	0	52226	1327	1305	1289	1267	1251	1298	1260	387	385	500	890	1	1	77456610	1000	43.03	1.80	12	0.27	30.00	718.00	1655	20220812	-21.99	981	20230103	31.60	1450	-10.97	20230213	981	31.60	20230103	1655	-21.99	20220812	981	31.60	20230103	3.00	N	007110	500	387 억		2261760	N	N	103	N	00	N
37	20230626	130215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1294	9	2	0.70	246944750	190215	52.85	1295	1311	1275	1670	900	1285	1298.24	2.92	0	52848	1327	1305	1289	1267	1251	1298	1260	387	385	500	890	1	1	77456610	1002	43.13	1.80	12	0.25	30.00	718.00	1655	20220812	-21.81	981	20230103	31.91	1450	-10.76	20230213	981	31.91	20230103	1655	-21.81	20220812	981	31.91	20230103	3.00	N	007110	500	387 억		2261760	N	N	103	N	00	N
38	20230626	120214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1303	18	2	1.40	228827798	176251	48.97	1295	1311	1275	1670	900	1285	1298.31	2.92	0	52538	1327	1305	1289	1267	1251	1298	1260	387	385	500	890	1	1	77456610	1009	43.43	1.81	12	0.23	30.00	718.00	1655	20220812	-21.27	981	20230103	32.82	1450	-10.14	20230213	981	32.82	20230103	1655	-21.27	20220812	981	32.82	20230103	3.00	N	007110	500	387 억		2261760	N	N	103	N	00	N
39	20230626	110214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1303	18	2	1.40	206767138	159280	44.26	1295	1311	1275	1670	900	1285	1298.14	2.92	0	52654	1327	1305	1289	1267	1251	1298	1260	387	385	500	890	1	1	77456610	1009	43.43	1.81	12	0.21	30.00	718.00	1655	20220812	-21.27	981	20230103	32.82	1450	-10.14	20230213	981	32.82	20230103	1655	-21.27	20220812	981	32.82	20230103	3.00	N	007110	500	387 억		2261760	N	N	103	N	00	N
40	20230626	100214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1304	19	2	1.48	149538637	115465	32.08	1295	1309	1275	1670	900	1285	1295.10	2.92	0	43114	1327	1305	1289	1267	1251	1298	1260	387	385	500	890	1	1	77456610	1010	43.47	1.82	12	0.15	30.00	718.00	1655	20220812	-21.21	981	20230103	32.93	1450	-10.07	20230213	981	32.93	20230103	1655	-21.21	20220812	981	32.93	20230103	3.00	N	007110	500	387 억		2261760	N	N	103	N	00	N
41	20230626	090214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1295	10	2	0.78	9854657	7612	2.12	1295	1297	1285	1670	900	1285	1294.62	2.92	0	-1589	1327	1305	1289	1267	1251	1298	1260	387	385	500	890	1	1	77456610	1003	43.17	1.80	12	0.01	30.00	718.00	1655	20220812	-21.75	981	20230103	32.01	1450	-10.69	20230213	981	32.01	20230103	1655	-21.75	20220812	981	32.01	20230103	3.00	N	007110	500	387 억		2261760	N	N	103	N	00	N
42	20230623	152850	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1285	-13	5	-1.00	458747135	355975	45.26	1298	1311	1273	1687	909	1298	1288.71	2.86	0	56196	1363	1330	1311	1278	1259	1321	1269	387	389	500	900	1	1	77456610	995	42.83	1.79	12	0.46	30.00	718.00	1655	20220812	-22.36	981	20230103	30.99	1450	-11.38	20230213	981	30.99	20230103	1655	-22.36	20220812	981	30.99	20230103	2.98	N	007110	500	387 억		2217586	N	N	27	N	00	N
43	20230623	140157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1280	-18	5	-1.39	348333570	269681	34.28	1298	1311	1273	1687	909	1298	1291.65	2.86	0	37728	1363	1330	1311	1278	1259	1321	1269	387	389	500	900	1	1	77456610	991	42.67	1.78	12	0.35	30.00	718.00	1655	20220812	-22.66	981	20230103	30.48	1450	-11.72	20230213	981	30.48	20230103	1655	-22.66	20220812	981	30.48	20230103	2.98	N	007110	500	387 억		2217586	N	N	27	N	00	N
44	20230622	160431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1298	-3	5	-0.23	1034038880	784175	205.23	1300	1344	1292	1691	911	1301	1318.65	2.95	0	-66541	1335	1318	1299	1282	1263	1326	1290	387	390	500	910	1	1	77456610	1005	43.27	1.81	12	1.01	30.00	718.00	1655	20220812	-21.57	981	20230103	32.31	1450	-10.48	20230213	981	32.31	20230103	1655	-21.57	20220812	981	32.31	20230103	3.00	N	007110	500	387 억		2283534	N	N	27	N	00	N
45	20230622	150206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1300	-1	5	-0.08	1015449805	769833	201.48	1300	1344	1292	1691	911	1301	1319.05	2.95	0	-66301	1335	1318	1299	1282	1263	1326	1290	387	390	500	910	1	1	77456610	1007	43.33	1.81	12	0.99	30.00	718.00	1655	20220812	-21.45	981	20230103	32.52	1450	-10.34	20230213	981	32.52	20230103	1655	-21.45	20220812	981	32.52	20230103	3.00	N	007110	500	387 억		2283534	N	N	1146	N	00	N
46	20230622	140130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1306	5	2	0.38	964991477	730940	191.30	1300	1344	1292	1691	911	1301	1320.21	2.95	0	-62887	1335	1318	1299	1282	1263	1326	1290	387	390	500	910	1	1	77456610	1012	43.53	1.82	12	0.94	30.00	718.00	1655	20220812	-21.09	981	20230103	33.13	1450	-9.93	20230213	981	33.13	20230103	1655	-21.09	20220812	981	33.13	20230103	3.00	N	007110	500	387 억		2283534	N	N	1146	N	00	N
47	20230622	130434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1307	6	2	0.46	900486046	681369	178.33	1300	1344	1292	1691	911	1301	1321.58	2.95	0	-67901	1335	1318	1299	1282	1263	1326	1290	387	390	500	910	1	1	77456610	1012	43.57	1.82	12	0.88	30.00	718.00	1655	20220812	-21.03	981	20230103	33.23	1450	-9.86	20230213	981	33.23	20230103	1655	-21.03	20220812	981	33.23	20230103	3.00	N	007110	500	387 억		2283534	N	N	1146	N	00	N
48	20230622	120952	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1311	10	2	0.77	839016980	634498	166.06	1300	1344	1292	1691	911	1301	1322.33	2.95	0	-73854	1335	1318	1299	1282	1263	1326	1290	387	390	500	910	1	1	77456610	1015	43.70	1.83	12	0.82	30.00	718.00	1655	20220812	-20.79	981	20230103	33.64	1450	-9.59	20230213	981	33.64	20230103	1655	-20.79	20220812	981	33.64	20230103	3.00	N	007110	500	387 억		2283534	N	N	1146	N	00	N
49	20230622	110718	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1317	16	2	1.23	773049033	584362	152.94	1300	1344	1292	1691	911	1301	1322.89	2.95	0	-79097	1335	1318	1299	1282	1263	1326	1290	387	390	500	910	1	1	77456610	1020	43.90	1.83	12	0.75	30.00	718.00	1655	20220812	-20.42	981	20230103	34.25	1450	-9.17	20230213	981	34.25	20230103	1655	-20.42	20220812	981	34.25	20230103	3.00	N	007110	500	387 억		2283534	N	N	1146	N	00	N
50	20230622	101017	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1310	9	2	0.69	694833538	524915	137.38	1300	1344	1292	1691	911	1301	1323.71	2.95	0	-77478	1335	1318	1299	1282	1263	1326	1290	387	390	500	910	1	1	77456610	1015	43.67	1.82	12	0.68	30.00	718.00	1655	20220812	-20.85	981	20230103	33.54	1450	-9.66	20230213	981	33.54	20230103	1655	-20.85	20220812	981	33.54	20230103	3.00	N	007110	500	387 억		2283534	N	N	1146	N	00	N
51	20230622	090957	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1315	14	2	1.08	53928208	41342	10.82	1300	1316	1292	1691	911	1301	1304.44	2.95	0	-1815	1335	1318	1299	1282	1263	1326	1290	387	390	500	910	1	1	77456610	1019	43.83	1.83	12	0.05	30.00	718.00	1655	20220812	-20.54	981	20230103	34.05	1450	-9.31	20230213	981	34.05	20230103	1655	-20.54	20220812	981	34.05	20230103	3.00	N	007110	500	387 억		2283534	N	N	1146	N	00	N
52	20230621	160323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1301	14	2	1.09	494455129	380204	102.64	1287	1316	1280	1673	901	1287	1300.51	2.92	0	16105	1334	1310	1288	1264	1242	1299	1253	387	386	500	900	1	1	77456610	1008	43.37	1.81	12	0.49	30.00	718.00	1655	20220812	-21.39	981	20230103	32.62	1450	-10.28	20230213	981	32.62	20230103	1655	-21.39	20220812	981	32.62	20230103	3.00	N	007110	500	387 억		2263594	N	N	1146	N	00	N
53	20230621	150433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1299	12	2	0.93	458413812	352456	95.15	1287	1316	1280	1673	901	1287	1300.64	2.92	0	18508	1334	1310	1288	1264	1242	1299	1253	387	386	500	900	1	1	77456610	1006	43.30	1.81	12	0.46	30.00	718.00	1655	20220812	-21.51	981	20230103	32.42	1450	-10.41	20230213	981	32.42	20230103	1655	-21.51	20220812	981	32.42	20230103	3.00	N	007110	500	387 억		2263594	N	N	30	N	00	N
54	20230621	140227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1298	11	2	0.85	383161790	294509	79.50	1287	1316	1280	1673	901	1287	1301.03	2.92	0	28829	1334	1310	1288	1264	1242	1299	1253	387	386	500	900	1	1	77456610	1005	43.27	1.81	12	0.38	30.00	718.00	1655	20220812	-21.57	981	20230103	32.31	1450	-10.48	20230213	981	32.31	20230103	1655	-21.57	20220812	981	32.31	20230103	3.00	N	007110	500	387 억		2263594	N	N	30	N	00	N
55	20230621	130334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1300	13	2	1.01	345842886	265885	71.78	1287	1316	1280	1673	901	1287	1300.74	2.92	0	28590	1334	1310	1288	1264	1242	1299	1253	387	386	500	900	1	1	77456610	1007	43.33	1.81	12	0.34	30.00	718.00	1655	20220812	-21.45	981	20230103	32.52	1450	-10.34	20230213	981	32.52	20230103	1655	-21.45	20220812	981	32.52	20230103	3.00	N	007110	500	387 억		2263594	N	N	30	N	00	N
56	20230621	120429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1296	9	2	0.70	307590103	236477	63.84	1287	1316	1280	1673	901	1287	1300.73	2.92	0	28963	1334	1310	1288	1264	1242	1299	1253	387	386	500	900	1	1	77456610	1004	43.20	1.81	12	0.31	30.00	718.00	1655	20220812	-21.69	981	20230103	32.11	1450	-10.62	20230213	981	32.11	20230103	1655	-21.69	20220812	981	32.11	20230103	3.00	N	007110	500	387 억		2263594	N	N	30	N	00	N
57	20230621	110406	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1313	26	2	2.02	233020715	179503	48.46	1287	1315	1280	1673	901	1287	1298.16	2.92	0	27500	1334	1310	1288	1264	1242	1299	1253	387	386	500	900	1	1	77456610	1017	43.77	1.83	12	0.23	30.00	718.00	1655	20220812	-20.66	981	20230103	33.84	1450	-9.45	20230213	981	33.84	20230103	1655	-20.66	20220812	981	33.84	20230103	3.00	N	007110	500	387 억		2263594	N	N	30	N	00	N
58	20230621	100154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1289	2	2	0.16	87431090	67749	18.29	1287	1301	1280	1673	901	1287	1290.53	2.92	0	14594	1334	1310	1288	1264	1242	1299	1253	387	386	500	900	1	1	77456610	998	42.97	1.80	12	0.09	30.00	718.00	1655	20220812	-22.11	981	20230103	31.40	1450	-11.10	20230213	981	31.40	20230103	1655	-22.11	20220812	981	31.40	20230103	3.00	N	007110	500	387 억		2263594	N	N	30	N	00	N
59	20230621	090214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1287	0	3	0.00	8142002	6326	1.71	1287	1294	1286	1673	901	1287	1287.07	2.92	0	802	1334	1310	1288	1264	1242	1299	1253	387	386	500	900	1	1	77456610	997	42.90	1.79	12	0.01	30.00	718.00	1655	20220812	-22.24	981	20230103	31.19	1450	-11.24	20230213	981	31.19	20230103	1655	-22.24	20220812	981	31.19	20230103	3.00	N	007110	500	387 억		2263594	N	N	30	N	00	N
60	20230620	160245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1287	-11	5	-0.85	477594718	369888	46.14	1299	1312	1266	1687	909	1298	1291.20	2.96	0	7747	1349	1323	1277	1251	1205	1336	1264	387	389	500	900	1	1	77456610	997	42.90	1.79	12	0.48	30.00	718.00	1655	20220812	-22.24	981	20230103	31.19	1450	-11.24	20230213	981	31.19	20230103	1655	-22.24	20220812	981	31.19	20230103	3.01	N	007110	500	387 억		2292468	N	N	30	N	00	N
61	20230620	150643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1283	-15	5	-1.16	449899389	348356	43.45	1299	1312	1266	1687	909	1298	1291.49	2.96	0	3320	1349	1323	1277	1251	1205	1336	1264	387	389	500	900	1	1	77456610	994	42.77	1.79	12	0.45	30.00	718.00	1655	20220812	-22.48	981	20230103	30.78	1450	-11.52	20230213	981	30.78	20230103	1655	-22.48	20220812	981	30.78	20230103	3.01	N	007110	500	387 억		2292468	N	N	42	N	00	N
62	20230620	140601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1280	-18	5	-1.39	392832513	303813	37.89	1299	1312	1266	1687	909	1298	1293.01	2.96	0	3969	1349	1323	1277	1251	1205	1336	1264	387	389	500	900	1	1	77456610	991	42.67	1.78	12	0.39	30.00	718.00	1655	20220812	-22.66	981	20230103	30.48	1450	-11.72	20230213	981	30.48	20230103	1655	-22.66	20220812	981	30.48	20230103	3.01	N	007110	500	387 억		2292468	N	N	42	N	00	N
63	20230620	130502	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1290	-8	5	-0.62	345401163	266757	33.27	1299	1312	1272	1687	909	1298	1294.82	2.96	0	-233	1349	1323	1277	1251	1205	1336	1264	387	389	500	900	1	1	77456610	999	43.00	1.80	12	0.34	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	3.01	N	007110	500	387 억		2292468	N	N	42	N	00	N
64	20230620	120150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1291	-7	5	-0.54	291612809	224789	28.04	1299	1312	1286	1687	909	1298	1297.27	2.96	0	60	1349	1323	1277	1251	1205	1336	1264	387	389	500	900	1	1	77456610	1000	43.03	1.80	12	0.29	30.00	718.00	1655	20220812	-21.99	981	20230103	31.60	1450	-10.97	20230213	981	31.60	20230103	1655	-21.99	20220812	981	31.60	20230103	3.01	N	007110	500	387 억		2292468	N	N	42	N	00	N
65	20230620	110548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1289	-9	5	-0.69	261518774	201451	25.13	1299	1312	1286	1687	909	1298	1298.18	2.96	0	-2378	1349	1323	1277	1251	1205	1336	1264	387	389	500	900	1	1	77456610	998	42.97	1.80	12	0.26	30.00	718.00	1655	20220812	-22.11	981	20230103	31.40	1450	-11.10	20230213	981	31.40	20230103	1655	-22.11	20220812	981	31.40	20230103	3.01	N	007110	500	387 억		2292468	N	N	42	N	00	N
66	20230620	100824	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1297	-1	5	-0.08	219678251	169034	21.08	1299	1312	1286	1687	909	1298	1299.61	2.96	0	-1168	1349	1323	1277	1251	1205	1336	1264	387	389	500	900	1	1	77456610	1005	43.23	1.81	12	0.22	30.00	718.00	1655	20220812	-21.63	981	20230103	32.21	1450	-10.55	20230213	981	32.21	20230103	1655	-21.63	20220812	981	32.21	20230103	3.01	N	007110	500	387 억		2292468	N	N	42	N	00	N
67	20230620	090206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1291	-7	5	-0.54	16340371	12595	1.57	1299	1299	1290	1687	909	1298	1297.37	2.96	0	-8379	1349	1323	1277	1251	1205	1336	1264	387	389	500	900	1	1	77456610	1000	43.03	1.80	12	0.02	30.00	718.00	1655	20220812	-21.99	981	20230103	31.60	1450	-10.97	20230213	981	31.60	20230103	1655	-21.99	20220812	981	31.60	20230103	3.01	N	007110	500	387 억		2292468	N	N	42	N	00	N
68	20230619	160513	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1298	62	2	5.02	1016448617	793762	629.24	1235	1303	1231	1606	866	1236	1280.48	2.75	0	118024	1242	1239	1233	1230	1224	1240	1231	387	370	500	860	1	1	77456610	1005	43.27	1.81	12	1.02	30.00	718.00	1655	20220812	-21.57	981	20230103	32.31	1450	-10.48	20230213	981	32.31	20230103	1655	-21.57	20220812	981	32.31	20230103	2.99	N	007110	500	387 억		2131058	N	N	42	N	00	N
69	20230619	150804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1289	53	2	4.29	951346033	743477	589.38	1235	1303	1231	1606	866	1236	1279.59	2.75	0	124700	1242	1239	1233	1230	1224	1240	1231	387	370	500	860	1	1	77456610	998	42.97	1.80	12	0.96	30.00	718.00	1655	20220812	-22.11	981	20230103	31.40	1450	-11.10	20230213	981	31.40	20230103	1655	-22.11	20220812	981	31.40	20230103	2.99	N	007110	500	387 억		2131058	N	N	40	N	00	N
70	20230619	140928	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1281	45	2	3.64	902387803	705367	559.17	1235	1303	1231	1606	866	1236	1279.32	2.75	0	124382	1242	1239	1233	1230	1224	1240	1231	387	370	500	860	1	1	77456610	992	42.70	1.78	12	0.91	30.00	718.00	1655	20220812	-22.60	981	20230103	30.58	1450	-11.66	20230213	981	30.58	20230103	1655	-22.60	20220812	981	30.58	20230103	2.99	N	007110	500	387 억		2131058	N	N	40	N	00	N
71	20230619	130607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1291	55	2	4.45	834922377	652738	517.45	1235	1303	1231	1606	866	1236	1279.11	2.75	0	120058	1242	1239	1233	1230	1224	1240	1231	387	370	500	860	1	1	77456610	1000	43.03	1.80	12	0.84	30.00	718.00	1655	20220812	-21.99	981	20230103	31.60	1450	-10.97	20230213	981	31.60	20230103	1655	-21.99	20220812	981	31.60	20230103	2.99	N	007110	500	387 억		2131058	N	N	40	N	00	N
72	20230619	120905	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1291	55	2	4.45	735064378	575318	456.07	1235	1303	1231	1606	866	1236	1277.67	2.75	0	108545	1242	1239	1233	1230	1224	1240	1231	387	370	500	860	1	1	77456610	1000	43.03	1.80	12	0.74	30.00	718.00	1655	20220812	-21.99	981	20230103	31.60	1450	-10.97	20230213	981	31.60	20230103	1655	-21.99	20220812	981	31.60	20230103	2.99	N	007110	500	387 억		2131058	N	N	40	N	00	N
73	20230619	110353	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1286	50	2	4.05	430173242	339737	269.32	1235	1288	1231	1606	866	1236	1266.19	2.75	0	68809	1242	1239	1233	1230	1224	1240	1231	387	370	500	860	1	1	77456610	996	42.87	1.79	12	0.44	30.00	718.00	1655	20220812	-22.30	981	20230103	31.09	1450	-11.31	20230213	981	31.09	20230103	1655	-22.30	20220812	981	31.09	20230103	2.99	N	007110	500	387 억		2131058	N	N	40	N	00	N
74	20230619	100303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1266	30	2	2.43	206870961	164635	130.51	1235	1275	1231	1606	866	1236	1256.54	2.75	0	28857	1242	1239	1233	1230	1224	1240	1231	387	370	500	860	1	1	77456610	981	42.20	1.76	12	0.21	30.00	718.00	1655	20220812	-23.50	981	20230103	29.05	1450	-12.69	20230213	981	29.05	20230103	1655	-23.50	20220812	981	29.05	20230103	2.99	N	007110	500	387 억		2131058	N	N	40	N	00	N
75	20230619	090152	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1235	-1	5	-0.08	1230064	996	0.79	1235	1236	1235	1606	866	1236	1235.00	2.75	0	176	1242	1239	1233	1230	1224	1240	1231	387	370	500	860	1	1	77456610	957	41.17	1.72	12	0.00	30.00	718.00	1655	20220812	-25.38	981	20230103	25.89	1450	-14.83	20230213	981	25.89	20230103	1655	-25.38	20220812	981	25.89	20230103	2.99	N	007110	500	387 억		2131058	N	N	40	N	00	N
76	20230616	160926	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1236	10	2	0.82	154649078	125491	60.99	1230	1236	1227	1593	859	1226	1232.35	2.73	0	16750	1279	1252	1226	1199	1173	1239	1186	387	367	500	850	1	1	77456610	957	41.20	1.72	12	0.16	30.00	718.00	1655	20220812	-25.32	981	20230103	25.99	1450	-14.76	20230213	981	25.99	20230103	1655	-25.32	20220812	981	25.99	20230103	3.00	N	007110	500	387 억		2113324	N	N	40	N	00	N
77	20230616	150431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1234	8	2	0.65	133012943	107968	52.48	1230	1236	1227	1593	859	1226	1231.97	2.73	0	14502	1279	1252	1226	1199	1173	1239	1186	387	367	500	850	1	1	77456610	956	41.13	1.72	12	0.14	30.00	718.00	1655	20220812	-25.44	981	20230103	25.79	1450	-14.90	20230213	981	25.79	20230103	1655	-25.44	20220812	981	25.79	20230103	3.00	N	007110	500	387 억		2113324	N	N	44	N	00	N
78	20230616	140636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1231	5	2	0.41	101504792	82413	40.05	1230	1236	1227	1593	859	1226	1231.66	2.73	0	13762	1279	1252	1226	1199	1173	1239	1186	387	367	500	850	1	1	77456610	953	41.03	1.71	12	0.11	30.00	718.00	1655	20220812	-25.62	981	20230103	25.48	1450	-15.10	20230213	981	25.48	20230103	1655	-25.62	20220812	981	25.48	20230103	3.00	N	007110	500	387 억		2113324	N	N	44	N	00	N
79	20230616	130945	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1233	7	2	0.57	85097723	69059	33.56	1230	1236	1229	1593	859	1226	1232.25	2.73	0	13631	1279	1252	1226	1199	1173	1239	1186	387	367	500	850	1	1	77456610	955	41.10	1.72	12	0.09	30.00	718.00	1655	20220812	-25.50	981	20230103	25.69	1450	-14.97	20230213	981	25.69	20230103	1655	-25.50	20220812	981	25.69	20230103	3.00	N	007110	500	387 억		2113324	N	N	44	N	00	N
80	20230616	120805	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1234	8	2	0.65	69495513	56394	27.41	1230	1236	1229	1593	859	1226	1232.32	2.73	0	13645	1279	1252	1226	1199	1173	1239	1186	387	367	500	850	1	1	77456610	956	41.13	1.72	12	0.07	30.00	718.00	1655	20220812	-25.44	981	20230103	25.79	1450	-14.90	20230213	981	25.79	20230103	1655	-25.44	20220812	981	25.79	20230103	3.00	N	007110	500	387 억		2113324	N	N	44	N	00	N
81	20230616	110228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1234	8	2	0.65	56628178	45962	22.34	1230	1236	1229	1593	859	1226	1232.07	2.73	0	10969	1279	1252	1226	1199	1173	1239	1186	387	367	500	850	1	1	77456610	956	41.13	1.72	12	0.06	30.00	718.00	1655	20220812	-25.44	981	20230103	25.79	1450	-14.90	20230213	981	25.79	20230103	1655	-25.44	20220812	981	25.79	20230103	3.00	N	007110	500	387 억		2113324	N	N	44	N	00	N
82	20230616	100441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1229	3	2	0.24	37772512	30672	14.91	1230	1235	1229	1593	859	1226	1231.50	2.73	0	8348	1279	1252	1226	1199	1173	1239	1186	387	367	500	850	1	1	77456610	952	40.97	1.71	12	0.04	30.00	718.00	1655	20220812	-25.74	981	20230103	25.28	1450	-15.24	20230213	981	25.28	20230103	1655	-25.74	20220812	981	25.28	20230103	3.00	N	007110	500	387 억		2113324	N	N	44	N	00	N
83	20230616	090217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1234	8	2	0.65	5589308	4542	2.21	1230	1234	1229	1593	859	1226	1230.58	2.73	0	78	1279	1252	1226	1199	1173	1239	1186	387	367	500	850	1	1	77456610	956	41.13	1.72	12	0.01	30.00	718.00	1655	20220812	-25.44	981	20230103	25.79	1450	-14.90	20230213	981	25.79	20230103	1655	-25.44	20220812	981	25.79	20230103	3.00	N	007110	500	387 억		2113324	N	N	44	N	00	N
84	20230615	150213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1233	-17	5	-1.36	235382077	191377	81.13	1247	1253	1200	1625	875	1250	1229.94	2.83	0	-74846	1268	1258	1253	1243	1238	1256	1241	387	375	500	870	1	1	77456610	955	41.10	1.72	12	0.25	30.00	718.00	1655	20220812	-25.50	981	20230103	25.69	1450	-14.97	20230213	981	25.69	20230103	1655	-25.50	20220812	981	25.69	20230103	2.98	N	007110	500	387 억		2192797	N	N	62	N	00	N
85	20230615	140739	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1231	-19	5	-1.52	207503969	168706	71.52	1247	1253	1200	1625	875	1250	1229.97	2.83	0	-67357	1268	1258	1253	1243	1238	1256	1241	387	375	500	870	1	1	77456610	953	41.03	1.71	12	0.22	30.00	718.00	1655	20220812	-25.62	981	20230103	25.48	1450	-15.10	20230213	981	25.48	20230103	1655	-25.62	20220812	981	25.48	20230103	2.98	N	007110	500	387 억		2192797	N	N	62	N	00	N
86	20230615	130638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1231	-19	5	-1.52	198996674	161795	68.59	1247	1253	1200	1625	875	1250	1229.93	2.83	0	-61628	1268	1258	1253	1243	1238	1256	1241	387	375	500	870	1	1	77456610	953	41.03	1.71	12	0.21	30.00	718.00	1655	20220812	-25.62	981	20230103	25.48	1450	-15.10	20230213	981	25.48	20230103	1655	-25.62	20220812	981	25.48	20230103	2.98	N	007110	500	387 억		2192797	N	N	62	N	00	N
87	20230615	120505	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1232	-18	5	-1.44	192672521	156655	66.41	1247	1253	1200	1625	875	1250	1229.92	2.83	0	-59373	1268	1258	1253	1243	1238	1256	1241	387	375	500	870	1	1	77456610	954	41.07	1.72	12	0.20	30.00	718.00	1655	20220812	-25.56	981	20230103	25.59	1450	-15.03	20230213	981	25.59	20230103	1655	-25.56	20220812	981	25.59	20230103	2.98	N	007110	500	387 억		2192797	N	N	62	N	00	N
88	20230615	110544	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1221	-29	5	-2.32	140540701	113922	48.30	1247	1253	1200	1625	875	1250	1233.66	2.83	0	-49934	1268	1258	1253	1243	1238	1256	1241	387	375	500	870	1	1	77456610	946	40.70	1.70	12	0.15	30.00	718.00	1655	20220812	-26.22	981	20230103	24.46	1450	-15.79	20230213	981	24.46	20230103	1655	-26.22	20220812	981	24.46	20230103	2.98	N	007110	500	387 억		2192797	N	N	62	N	00	N
89	20230611	184458	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1260	9	2	0.72	177407479	140811	85.71	1248	1280	1248	1626	876	1251	1259.89	2.97	-22291	-24291	1285	1267	1255	1237	1225	1262	1232	387	375	500	870	1	1	77456610	976	42.00	1.75	12	0.18	30.00	718.00	1760	20220610	-28.41	981	20230103	28.44	1450	-13.10	20230213	981	28.44	20230103	1760	-28.41	20220610	981	28.44	20230103	2.93	N	007110	500	387 억		2302991	N	N	37	N	00	N