KissMeData/025530/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	160334	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4575	85	2	1.89	201901655	44386	68.08	4455	4595	4440	5830	3145	4490	4548.77	7.44	0	13748	4640	4565	4510	4435	4380	4537	4407	75	1342	500	2690	5	1	14934008	683	39.78	0.44	12	0.30	115.00	10461.00	6470	20230516	-29.29	2815	20220705	62.52	6470	-29.29	20230516	2975	53.78	20230314	6470	-29.29	20230516	2815	62.52	20220705	0.58	N	025530	500	74 억		1111634	N	N	1	N	00	N
3	20230630	150337	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4580	90	2	2.00	180240860	39650	60.82	4455	4595	4440	5830	3145	4490	4545.80	7.44	0	12807	4640	4565	4510	4435	4380	4537	4407	75	1342	500	2690	5	1	14934008	684	39.83	0.44	12	0.27	115.00	10461.00	6470	20230516	-29.21	2815	20220705	62.70	6470	-29.21	20230516	2975	53.95	20230314	6470	-29.21	20230516	2815	62.70	20220705	0.58	N	025530	500	74 억		1111634	N	N	1	N	00	N
4	20230630	140335	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4565	75	2	1.67	166029140	36531	56.03	4455	4595	4440	5830	3145	4490	4544.88	7.44	0	12207	4640	4565	4510	4435	4380	4537	4407	75	1342	500	2690	5	1	14934008	682	39.70	0.44	12	0.24	115.00	10461.00	6470	20230516	-29.44	2815	20220705	62.17	6470	-29.44	20230516	2975	53.45	20230314	6470	-29.44	20230516	2815	62.17	20220705	0.58	N	025530	500	74 억		1111634	N	N	1	N	00	N
5	20230630	130336	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4580	90	2	2.00	147853970	32560	49.94	4455	4595	4440	5830	3145	4490	4540.97	7.44	0	11579	4640	4565	4510	4435	4380	4537	4407	75	1342	500	2690	5	1	14934008	684	39.83	0.44	12	0.22	115.00	10461.00	6470	20230516	-29.21	2815	20220705	62.70	6470	-29.21	20230516	2975	53.95	20230314	6470	-29.21	20230516	2815	62.70	20220705	0.58	N	025530	500	74 억		1111634	N	N	1	N	00	N
6	20230630	120334	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4590	100	2	2.23	144053045	31727	48.66	4455	4595	4440	5830	3145	4490	4540.39	7.44	0	11423	4640	4565	4510	4435	4380	4537	4407	75	1342	500	2690	5	1	14934008	685	39.91	0.44	12	0.21	115.00	10461.00	6470	20230516	-29.06	2815	20220705	63.06	6470	-29.06	20230516	2975	54.29	20230314	6470	-29.06	20230516	2815	63.06	20220705	0.58	N	025530	500	74 억		1111634	N	N	1	N	00	N
7	20230630	110335	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4575	85	2	1.89	106333230	23505	36.05	4455	4595	4440	5830	3145	4490	4523.86	7.44	0	12061	4640	4565	4510	4435	4380	4537	4407	75	1342	500	2690	5	1	14934008	683	39.78	0.44	12	0.16	115.00	10461.00	6470	20230516	-29.29	2815	20220705	62.52	6470	-29.29	20230516	2975	53.78	20230314	6470	-29.29	20230516	2815	62.52	20220705	0.58	N	025530	500	74 억		1111634	N	N	1	N	00	N
8	20230630	100335	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4555	65	2	1.45	73554675	16327	25.04	4455	4555	4440	5830	3145	4490	4505.09	7.44	0	8913	4640	4565	4510	4435	4380	4537	4407	75	1342	500	2690	5	1	14934008	680	39.61	0.44	12	0.11	115.00	10461.00	6470	20230516	-29.60	2815	20220705	61.81	6470	-29.60	20230516	2975	53.11	20230314	6470	-29.60	20230516	2815	61.81	20220705	0.58	N	025530	500	74 억		1111634	N	N	1	N	00	N
9	20230630	090336	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4485	-5	5	-0.11	3477775	780	1.20	4455	4485	4455	5830	3145	4490	4458.69	7.44	0	506	4640	4565	4510	4435	4380	4537	4407	75	1342	500	2690	5	1	14934008	670	39.00	0.43	12	0.01	115.00	10461.00	6470	20230516	-30.68	2815	20220705	59.33	6470	-30.68	20230516	2975	50.76	20230314	6470	-30.68	20230516	2815	59.33	20220705	0.58	N	025530	500	74 억		1111634	N	N	1	N	00	N
10	20230629	160335	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4490	-100	5	-2.18	292884730	65174	71.13	4585	4585	4455	5960	3215	4590	4493.89	7.31	0	19390	4806	4697	4636	4527	4466	4667	4497	75	1372	500	2750	5	1	14934008	671	39.04	0.43	12	0.44	115.00	10461.00	6470	20230516	-30.60	2815	20220705	59.50	6470	-30.60	20230516	2975	50.92	20230314	6470	-30.60	20230516	2815	59.50	20220705	0.58	N	025530	500	74 억		1091898	N	N	1	N	00	N
11	20230629	150333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4490	-100	5	-2.18	260676645	57991	63.29	4585	4585	4455	5960	3215	4590	4495.12	7.31	0	15051	4806	4697	4636	4527	4466	4667	4497	75	1372	500	2750	5	1	14934008	671	39.04	0.43	12	0.39	115.00	10461.00	6470	20230516	-30.60	2815	20220705	59.50	6470	-30.60	20230516	2975	50.92	20230314	6470	-30.60	20230516	2815	59.50	20220705	0.58	N	025530	500	74 억		1091898	N	N	2	N	00	N
12	20230629	140332	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4480	-110	5	-2.40	210747715	46876	51.16	4585	4585	4455	5960	3215	4590	4495.86	7.31	0	10403	4806	4697	4636	4527	4466	4667	4497	75	1372	500	2750	5	1	14934008	669	38.96	0.43	12	0.31	115.00	10461.00	6470	20230516	-30.76	2815	20220705	59.15	6470	-30.76	20230516	2975	50.59	20230314	6470	-30.76	20230516	2815	59.15	20220705	0.58	N	025530	500	74 억		1091898	N	N	2	N	00	N
13	20230629	130333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4460	-130	5	-2.83	202071300	44935	49.04	4585	4585	4455	5960	3215	4590	4496.97	7.31	0	9274	4806	4697	4636	4527	4466	4667	4497	75	1372	500	2750	5	1	14934008	666	38.78	0.43	12	0.30	115.00	10461.00	6470	20230516	-31.07	2815	20220705	58.44	6470	-31.07	20230516	2975	49.92	20230314	6470	-31.07	20230516	2815	58.44	20220705	0.58	N	025530	500	74 억		1091898	N	N	2	N	00	N
14	20230629	120334	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4480	-110	5	-2.40	184213350	40939	44.68	4585	4585	4455	5960	3215	4590	4499.70	7.31	0	7749	4806	4697	4636	4527	4466	4667	4497	75	1372	500	2750	5	1	14934008	669	38.96	0.43	12	0.27	115.00	10461.00	6470	20230516	-30.76	2815	20220705	59.15	6470	-30.76	20230516	2975	50.59	20230314	6470	-30.76	20230516	2815	59.15	20220705	0.58	N	025530	500	74 억		1091898	N	N	2	N	00	N
15	20230629	110334	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4490	-100	5	-2.18	162757715	36134	39.43	4585	4585	4455	5960	3215	4590	4504.28	7.31	0	5238	4806	4697	4636	4527	4466	4667	4497	75	1372	500	2750	5	1	14934008	671	39.04	0.43	12	0.24	115.00	10461.00	6470	20230516	-30.60	2815	20220705	59.50	6470	-30.60	20230516	2975	50.92	20230314	6470	-30.60	20230516	2815	59.50	20220705	0.58	N	025530	500	74 억		1091898	N	N	2	N	00	N
16	20230629	100334	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4535	-55	5	-1.20	83995655	18577	20.27	4585	4585	4500	5960	3215	4590	4521.49	7.31	0	2153	4806	4697	4636	4527	4466	4667	4497	75	1372	500	2750	5	1	14934008	677	39.43	0.43	12	0.12	115.00	10461.00	6470	20230516	-29.91	2815	20220705	61.10	6470	-29.91	20230516	2975	52.44	20230314	6470	-29.91	20230516	2815	61.10	20220705	0.58	N	025530	500	74 억		1091898	N	N	2	N	00	N
17	20230629	090334	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4505	-85	5	-1.85	21854955	4826	5.27	4585	4585	4505	5960	3215	4590	4528.59	7.31	0	-2570	4806	4697	4636	4527	4466	4667	4497	75	1372	500	2750	5	1	14934008	673	39.17	0.43	12	0.03	115.00	10461.00	6470	20230516	-30.37	2815	20220705	60.04	6470	-30.37	20230516	2975	51.43	20230314	6470	-30.37	20230516	2815	60.04	20220705	0.58	N	025530	500	74 억		1091898	N	N	2	N	00	N
18	20230628	160331	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4590	-60	5	-1.29	425815110	91438	123.41	4645	4745	4575	6040	3255	4650	4656.87	7.19	0	19147	4826	4737	4671	4582	4516	4705	4550	75	1392	500	2790	5	1	14934008	685	39.91	0.44	12	0.61	115.00	10461.00	6470	20230516	-29.06	2815	20220705	63.06	6470	-29.06	20230516	2975	54.29	20230314	6470	-29.06	20230516	2815	63.06	20220705	0.64	N	025530	500	74 억		1073644	N	N	2	N	00	N
19	20230628	150333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4585	-65	5	-1.40	380599485	81583	110.11	4645	4745	4585	6040	3255	4650	4665.18	7.19	0	19730	4826	4737	4671	4582	4516	4705	4550	75	1392	500	2790	5	1	14934008	685	39.87	0.44	12	0.55	115.00	10461.00	6470	20230516	-29.13	2815	20220705	62.88	6470	-29.13	20230516	2975	54.12	20230314	6470	-29.13	20230516	2815	62.88	20220705	0.64	N	025530	500	74 억		1073644	N	N	1	N	00	N
20	20230628	140330	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4675	25	2	0.54	300955575	64289	86.77	4645	4745	4620	6040	3255	4650	4681.29	7.19	0	16782	4826	4737	4671	4582	4516	4705	4550	75	1392	500	2790	5	1	14934008	698	40.65	0.45	12	0.43	115.00	10461.00	6470	20230516	-27.74	2815	20220705	66.07	6470	-27.74	20230516	2975	57.14	20230314	6470	-27.74	20230516	2815	66.07	20220705	0.64	N	025530	500	74 억		1073644	N	N	1	N	00	N
21	20230628	130331	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4660	10	2	0.22	270112400	57645	77.80	4645	4745	4620	6040	3255	4650	4685.79	7.19	0	16524	4826	4737	4671	4582	4516	4705	4550	75	1392	500	2790	5	1	14934008	696	40.52	0.45	12	0.39	115.00	10461.00	6470	20230516	-27.98	2815	20220705	65.54	6470	-27.98	20230516	2975	56.64	20230314	6470	-27.98	20230516	2815	65.54	20220705	0.64	N	025530	500	74 억		1073644	N	N	1	N	00	N
22	20230628	120303	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4670	20	2	0.43	258594655	55179	74.47	4645	4745	4620	6040	3255	4650	4686.47	7.19	0	16435	4826	4737	4671	4582	4516	4705	4550	75	1392	500	2790	5	1	14934008	697	40.61	0.45	12	0.37	115.00	10461.00	6470	20230516	-27.82	2815	20220705	65.90	6470	-27.82	20230516	2975	56.97	20230314	6470	-27.82	20230516	2815	65.90	20220705	0.64	N	025530	500	74 억		1073644	N	N	1	N	00	N
23	20230628	110334	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4710	60	2	1.29	203833575	43520	58.74	4645	4745	4620	6040	3255	4650	4683.68	7.19	0	21243	4826	4737	4671	4582	4516	4705	4550	75	1392	500	2790	5	1	14934008	703	40.96	0.45	12	0.29	115.00	10461.00	6470	20230516	-27.20	2815	20220705	67.32	6470	-27.20	20230516	2975	58.32	20230314	6470	-27.20	20230516	2815	67.32	20220705	0.64	N	025530	500	74 억		1073644	N	N	1	N	00	N
24	20230628	100333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4645	-5	5	-0.11	103106720	22108	29.84	4645	4705	4620	6040	3255	4650	4663.77	7.19	0	11694	4826	4737	4671	4582	4516	4705	4550	75	1392	500	2790	5	1	14934008	694	40.39	0.44	12	0.15	115.00	10461.00	6470	20230516	-28.21	2815	20220705	65.01	6470	-28.21	20230516	2975	56.13	20230314	6470	-28.21	20230516	2815	65.01	20220705	0.64	N	025530	500	74 억		1073644	N	N	1	N	00	N
25	20230628	090332	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4650	0	3	0.00	24916100	5363	7.24	4645	4650	4620	6040	3255	4650	4645.93	7.19	0	311	4826	4737	4671	4582	4516	4705	4550	75	1392	500	2790	5	1	14934008	694	40.43	0.44	12	0.04	115.00	10461.00	6470	20230516	-28.13	2815	20220705	65.19	6470	-28.13	20230516	2975	56.30	20230314	6470	-28.13	20230516	2815	65.19	20220705	0.64	N	025530	500	74 억		1073644	N	N	1	N	00	N
26	20230627	160333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4650	-70	5	-1.48	340370560	73050	69.28	4725	4760	4605	6130	3305	4720	4659.42	7.24	0	-5456	4953	4836	4673	4556	4393	4895	4615	75	1412	500	2830	5	1	14934008	694	40.43	0.44	12	0.49	115.00	10461.00	6470	20230516	-28.13	2815	20220705	65.19	6470	-28.13	20230516	2975	56.30	20230314	6470	-28.13	20230516	2815	65.19	20220705	0.71	N	025530	500	74 억		1081688	N	N	1	N	00	N
27	20230627	150335	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4660	-60	5	-1.27	334796820	71848	68.14	4725	4760	4605	6130	3305	4720	4659.79	7.24	0	-5405	4953	4836	4673	4556	4393	4895	4615	75	1412	500	2830	5	1	14934008	696	40.52	0.45	12	0.48	115.00	10461.00	6470	20230516	-27.98	2815	20220705	65.54	6470	-27.98	20230516	2975	56.64	20230314	6470	-27.98	20230516	2815	65.54	20220705	0.71	N	025530	500	74 억		1081688	N	N	6	N	00	N
28	20230627	140337	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4620	-100	5	-2.12	255080915	54600	51.78	4725	4760	4615	6130	3305	4720	4671.81	7.24	0	-14003	4953	4836	4673	4556	4393	4895	4615	75	1412	500	2830	5	1	14934008	690	40.17	0.44	12	0.37	115.00	10461.00	6470	20230516	-28.59	2815	20220705	64.12	6470	-28.59	20230516	2975	55.29	20230314	6470	-28.59	20230516	2815	64.12	20220705	0.71	N	025530	500	74 억		1081688	N	N	6	N	00	N
29	20230627	130337	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4650	-70	5	-1.48	185505365	39581	37.54	4725	4760	4615	6130	3305	4720	4686.73	7.24	0	-8883	4953	4836	4673	4556	4393	4895	4615	75	1412	500	2830	5	1	14934008	694	40.43	0.44	12	0.27	115.00	10461.00	6470	20230516	-28.13	2815	20220705	65.19	6470	-28.13	20230516	2975	56.30	20230314	6470	-28.13	20230516	2815	65.19	20220705	0.71	N	025530	500	74 억		1081688	N	N	6	N	00	N
30	20230627	120339	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4625	-95	5	-2.01	177038280	37763	35.81	4725	4760	4615	6130	3305	4720	4688.14	7.24	0	-8582	4953	4836	4673	4556	4393	4895	4615	75	1412	500	2830	5	1	14934008	691	40.22	0.44	12	0.25	115.00	10461.00	6470	20230516	-28.52	2815	20220705	64.30	6470	-28.52	20230516	2975	55.46	20230314	6470	-28.52	20230516	2815	64.30	20220705	0.71	N	025530	500	74 억		1081688	N	N	6	N	00	N
31	20230627	110338	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4670	-50	5	-1.06	160872280	34276	32.51	4725	4760	4630	6130	3305	4720	4693.44	7.24	0	-7421	4953	4836	4673	4556	4393	4895	4615	75	1412	500	2830	5	1	14934008	697	40.61	0.45	12	0.23	115.00	10461.00	6470	20230516	-27.82	2815	20220705	65.90	6470	-27.82	20230516	2975	56.97	20230314	6470	-27.82	20230516	2815	65.90	20220705	0.71	N	025530	500	74 억		1081688	N	N	6	N	00	N
32	20230627	100331	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4680	-40	5	-0.85	124565445	26476	25.11	4725	4760	4670	6130	3305	4720	4704.84	7.24	0	-6212	4953	4836	4673	4556	4393	4895	4615	75	1412	500	2830	5	1	14934008	699	40.70	0.45	12	0.18	115.00	10461.00	6470	20230516	-27.67	2815	20220705	66.25	6470	-27.67	20230516	2975	57.31	20230314	6470	-27.67	20230516	2815	66.25	20220705	0.71	N	025530	500	74 억		1081688	N	N	6	N	00	N
33	20230627	090333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4680	-40	5	-0.85	58334810	12368	11.73	4725	4760	4680	6130	3305	4720	4716.59	7.24	0	-4826	4953	4836	4673	4556	4393	4895	4615	75	1412	500	2830	5	1	14934008	699	40.70	0.45	12	0.08	115.00	10461.00	6470	20230516	-27.67	2815	20220705	66.25	6470	-27.67	20230516	2975	57.31	20230314	6470	-27.67	20230516	2815	66.25	20220705	0.71	N	025530	500	74 억		1081688	N	N	6	N	00	N
34	20230626	160331	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4720	135	2	2.94	485284930	103840	101.11	4580	4790	4510	5960	3210	4585	4673.34	7.11	0	18198	4795	4690	4595	4490	4395	4742	4542	75	1375	500	2750	5	1	14934008	705	41.04	0.45	12	0.70	115.00	10461.00	6470	20230516	-27.05	2815	20220705	67.67	6470	-27.05	20230516	2975	58.66	20230314	6470	-27.05	20230516	2815	67.67	20220705	0.71	N	025530	500	74 억		1062501	N	N	6	N	00	N
35	20230626	150334	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4675	90	2	1.96	451442620	96634	94.09	4580	4790	4510	5960	3210	4585	4671.67	7.11	0	19116	4795	4690	4595	4490	4395	4742	4542	75	1375	500	2750	5	1	14934008	698	40.65	0.45	12	0.65	115.00	10461.00	6470	20230516	-27.74	2815	20220705	66.07	6470	-27.74	20230516	2975	57.14	20230314	6470	-27.74	20230516	2815	66.07	20220705	0.71	N	025530	500	74 억		1062501	N	N	18	N	00	N
36	20230626	140333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4695	110	2	2.40	403152480	86332	84.06	4580	4790	4510	5960	3210	4585	4669.79	7.11	0	16267	4795	4690	4595	4490	4395	4742	4542	75	1375	500	2750	5	1	14934008	701	40.83	0.45	12	0.58	115.00	10461.00	6470	20230516	-27.43	2815	20220705	66.79	6470	-27.43	20230516	2975	57.82	20230314	6470	-27.43	20230516	2815	66.79	20220705	0.71	N	025530	500	74 억		1062501	N	N	18	N	00	N
37	20230626	130333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4685	100	2	2.18	356467350	76409	74.40	4580	4790	4510	5960	3210	4585	4665.25	7.11	0	11238	4795	4690	4595	4490	4395	4742	4542	75	1375	500	2750	5	1	14934008	700	40.74	0.45	12	0.51	115.00	10461.00	6470	20230516	-27.59	2815	20220705	66.43	6470	-27.59	20230516	2975	57.48	20230314	6470	-27.59	20230516	2815	66.43	20220705	0.71	N	025530	500	74 억		1062501	N	N	18	N	00	N
38	20230626	120331	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4705	120	2	2.62	324406020	69550	67.72	4580	4790	4510	5960	3210	4585	4664.36	7.11	0	11067	4795	4690	4595	4490	4395	4742	4542	75	1375	500	2750	5	1	14934008	703	40.91	0.45	12	0.47	115.00	10461.00	6470	20230516	-27.28	2815	20220705	67.14	6470	-27.28	20230516	2975	58.15	20230314	6470	-27.28	20230516	2815	67.14	20220705	0.71	N	025530	500	74 억		1062501	N	N	18	N	00	N
39	20230626	110330	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4665	80	2	1.74	143384530	31165	30.35	4580	4700	4510	5960	3210	4585	4600.82	7.11	0	9214	4795	4690	4595	4490	4395	4742	4542	75	1375	500	2750	5	1	14934008	697	40.57	0.45	12	0.21	115.00	10461.00	6470	20230516	-27.90	2815	20220705	65.72	6470	-27.90	20230516	2975	56.81	20230314	6470	-27.90	20230516	2815	65.72	20220705	0.71	N	025530	500	74 억		1062501	N	N	18	N	00	N
40	20230626	100332	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4645	60	2	1.31	79947410	17486	17.03	4580	4700	4510	5960	3210	4585	4572.08	7.11	0	7202	4795	4690	4595	4490	4395	4742	4542	75	1375	500	2750	5	1	14934008	694	40.39	0.44	12	0.12	115.00	10461.00	6470	20230516	-28.21	2815	20220705	65.01	6470	-28.21	20230516	2975	56.13	20230314	6470	-28.21	20230516	2815	65.01	20220705	0.71	N	025530	500	74 억		1062501	N	N	18	N	00	N
41	20230626	090332	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4540	-45	5	-0.98	4494920	983	0.96	4580	4580	4530	5960	3210	4585	4572.66	7.11	0	-93	4795	4690	4595	4490	4395	4742	4542	75	1375	500	2750	5	1	14934008	678	39.48	0.43	12	0.01	115.00	10461.00	6470	20230516	-29.83	2815	20220705	61.28	6470	-29.83	20230516	2975	52.61	20230314	6470	-29.83	20230516	2815	61.28	20220705	0.71	N	025530	500	74 억		1062501	N	N	18	N	00	N
42	20230623	160529	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4585	-35	5	-0.76	469277950	102273	90.21	4575	4700	4500	6000	3235	4620	4588.48	7.08	0	1658	4770	4695	4590	4515	4410	4642	4462	75	1382	500	2770	5	1	14934008	685	39.87	0.44	12	0.68	115.00	10461.00	6470	20230516	-29.13	2815	20220705	62.88	6470	-29.13	20230516	2975	54.12	20230314	6470	-29.13	20230516	2815	62.88	20220705	0.66	N	025530	500	74 억		1057945	N	N	18	N	00	N
43	20230623	140258	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4600	-20	5	-0.43	349748460	76434	67.42	4575	4700	4500	6000	3235	4620	4575.82	7.08	0	6369	4770	4695	4590	4515	4410	4642	4462	75	1382	500	2770	5	1	14934008	687	40.00	0.44	12	0.51	115.00	10461.00	6470	20230516	-28.90	2815	20220705	63.41	6470	-28.90	20230516	2975	54.62	20230314	6470	-28.90	20230516	2815	63.41	20220705	0.66	N	025530	500	74 억		1057945	N	N	4	N	00	N
44	20230622	160424	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4620	-50	5	-1.07	517860990	113345	176.64	4630	4665	4485	6070	3270	4670	4568.89	6.89	0	28868	4880	4775	4675	4570	4470	4725	4520	75	1400	500	2800	5	1	14934008	690	40.17	0.44	12	0.76	115.00	10461.00	6470	20230516	-28.59	2815	20220705	64.12	6470	-28.59	20230516	2975	55.29	20230314	6470	-28.59	20230516	2815	64.12	20220705	0.69	N	025530	500	74 억		1028261	N	N	4	N	00	N
45	20230622	150840	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4580	-90	5	-1.93	485374240	106270	165.61	4630	4665	4485	6070	3270	4670	4567.37	6.89	0	29862	4880	4775	4675	4570	4470	4725	4520	75	1400	500	2800	5	1	14934008	684	39.83	0.44	12	0.71	115.00	10461.00	6470	20230516	-29.21	2815	20220705	62.70	6470	-29.21	20230516	2975	53.95	20230314	6470	-29.21	20230516	2815	62.70	20220705	0.69	N	025530	500	74 억		1028261	N	N	155	N	00	N
46	20230622	140239	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4600	-70	5	-1.50	448869260	98317	153.22	4630	4665	4485	6070	3270	4670	4565.53	6.89	0	31659	4880	4775	4675	4570	4470	4725	4520	75	1400	500	2800	5	1	14934008	687	40.00	0.44	12	0.66	115.00	10461.00	6470	20230516	-28.90	2815	20220705	63.41	6470	-28.90	20230516	2975	54.62	20230314	6470	-28.90	20230516	2815	63.41	20220705	0.69	N	025530	500	74 억		1028261	N	N	155	N	00	N
47	20230622	130433	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4620	-50	5	-1.07	415159850	91013	141.83	4630	4665	4485	6070	3270	4670	4561.54	6.89	0	37282	4880	4775	4675	4570	4470	4725	4520	75	1400	500	2800	5	1	14934008	690	40.17	0.44	12	0.61	115.00	10461.00	6470	20230516	-28.59	2815	20220705	64.12	6470	-28.59	20230516	2975	55.29	20230314	6470	-28.59	20230516	2815	64.12	20220705	0.69	N	025530	500	74 억		1028261	N	N	155	N	00	N
48	20230622	120233	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4645	-25	5	-0.54	372262420	81712	127.34	4630	4665	4485	6070	3270	4670	4555.79	6.89	0	32192	4880	4775	4675	4570	4470	4725	4520	75	1400	500	2800	5	1	14934008	694	40.39	0.44	12	0.55	115.00	10461.00	6470	20230516	-28.21	2815	20220705	65.01	6470	-28.21	20230516	2975	56.13	20230314	6470	-28.21	20230516	2815	65.01	20220705	0.69	N	025530	500	74 억		1028261	N	N	155	N	00	N
49	20230622	110333	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4630	-40	5	-0.86	340653035	74879	116.69	4630	4630	4485	6070	3270	4670	4549.38	6.89	0	30776	4880	4775	4675	4570	4470	4725	4520	75	1400	500	2800	5	1	14934008	691	40.26	0.44	12	0.50	115.00	10461.00	6470	20230516	-28.44	2815	20220705	64.48	6470	-28.44	20230516	2975	55.63	20230314	6470	-28.44	20230516	2815	64.48	20220705	0.69	N	025530	500	74 억		1028261	N	N	155	N	00	N
50	20230622	100522	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4605	-65	5	-1.39	324771585	71435	111.32	4630	4630	4485	6070	3270	4670	4546.39	6.89	0	28728	4880	4775	4675	4570	4470	4725	4520	75	1400	500	2800	5	1	14934008	688	40.04	0.44	12	0.48	115.00	10461.00	6470	20230516	-28.83	2815	20220705	63.59	6470	-28.83	20230516	2975	54.79	20230314	6470	-28.83	20230516	2815	63.59	20220705	0.69	N	025530	500	74 억		1028261	N	N	155	N	00	N
51	20230622	090344	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4515	-155	5	-3.32	61876580	13609	21.21	4630	4630	4485	6070	3270	4670	4546.74	6.89	0	327	4880	4775	4675	4570	4470	4725	4520	75	1400	500	2800	5	1	14934008	674	39.26	0.43	12	0.09	115.00	10461.00	6470	20230516	-30.22	2815	20220705	60.39	6470	-30.22	20230516	2975	51.76	20230314	6470	-30.22	20230516	2815	60.39	20220705	0.69	N	025530	500	74 억		1028261	N	N	155	N	00	N
52	20230621	161017	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4670	-35	5	-0.74	297371045	63788	62.99	4695	4780	4575	6110	3295	4705	4661.87	6.91	0	-2683	4848	4776	4683	4611	4518	4730	4565	75	1407	500	2820	5	1	14934008	697	40.61	0.45	12	0.43	115.00	10461.00	6470	20230516	-27.82	2815	20220705	65.90	6470	-27.82	20230516	2975	56.97	20230314	6470	-27.82	20230516	2815	65.90	20220705	0.74	N	025530	500	74 억		1031953	N	N	155	N	00	N
53	20230621	150123	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4670	-35	5	-0.74	259439395	55654	54.95	4695	4780	4575	6110	3295	4705	4661.65	6.91	0	-624	4848	4776	4683	4611	4518	4730	4565	75	1407	500	2820	5	1	14934008	697	40.61	0.45	12	0.37	115.00	10461.00	6470	20230516	-27.82	2815	20220705	65.90	6470	-27.82	20230516	2975	56.97	20230314	6470	-27.82	20230516	2815	65.90	20220705	0.74	N	025530	500	74 억		1031953	N	N	6	N	00	N
54	20230621	140834	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4670	-35	5	-0.74	224695100	48179	47.57	4695	4780	4575	6110	3295	4705	4663.76	6.91	0	-2543	4848	4776	4683	4611	4518	4730	4565	75	1407	500	2820	5	1	14934008	697	40.61	0.45	12	0.32	115.00	10461.00	6470	20230516	-27.82	2815	20220705	65.90	6470	-27.82	20230516	2975	56.97	20230314	6470	-27.82	20230516	2815	65.90	20220705	0.74	N	025530	500	74 억		1031953	N	N	6	N	00	N
55	20230621	130124	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4675	-30	5	-0.64	195327505	41877	41.35	4695	4780	4575	6110	3295	4705	4664.31	6.91	0	-1657	4848	4776	4683	4611	4518	4730	4565	75	1407	500	2820	5	1	14934008	698	40.65	0.45	12	0.28	115.00	10461.00	6470	20230516	-27.74	2815	20220705	66.07	6470	-27.74	20230516	2975	57.14	20230314	6470	-27.74	20230516	2815	66.07	20220705	0.74	N	025530	500	74 억		1031953	N	N	6	N	00	N
56	20230621	120621	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4665	-40	5	-0.85	181713585	38957	38.47	4695	4780	4575	6110	3295	4705	4664.47	6.91	0	-625	4848	4776	4683	4611	4518	4730	4565	75	1407	500	2820	5	1	14934008	697	40.57	0.45	12	0.26	115.00	10461.00	6470	20230516	-27.90	2815	20220705	65.72	6470	-27.90	20230516	2975	56.81	20230314	6470	-27.90	20230516	2815	65.72	20220705	0.74	N	025530	500	74 억		1031953	N	N	6	N	00	N
57	20230621	111001	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4705	0	3	0.00	156734935	33606	33.18	4695	4780	4575	6110	3295	4705	4663.90	6.91	0	-532	4848	4776	4683	4611	4518	4730	4565	75	1407	500	2820	5	1	14934008	703	40.91	0.45	12	0.23	115.00	10461.00	6470	20230516	-27.28	2815	20220705	67.14	6470	-27.28	20230516	2975	58.15	20230314	6470	-27.28	20230516	2815	67.14	20220705	0.74	N	025530	500	74 억		1031953	N	N	6	N	00	N
58	20230621	100527	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4665	-40	5	-0.85	65414170	13956	13.78	4695	4730	4625	6110	3295	4705	4687.17	6.91	0	-6812	4848	4776	4683	4611	4518	4730	4565	75	1407	500	2820	5	1	14934008	697	40.57	0.45	12	0.09	115.00	10461.00	6470	20230516	-27.90	2815	20220705	65.72	6470	-27.90	20230516	2975	56.81	20230314	6470	-27.90	20230516	2815	65.72	20220705	0.74	N	025530	500	74 억		1031953	N	N	6	N	00	N
59	20230621	090325	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4685	-20	5	-0.43	10005650	2138	2.11	4695	4695	4665	6110	3295	4705	4679.91	6.91	0	-1416	4848	4776	4683	4611	4518	4730	4565	75	1407	500	2820	5	1	14934008	700	40.74	0.45	12	0.01	115.00	10461.00	6470	20230516	-27.59	2815	20220705	66.43	6470	-27.59	20230516	2975	57.48	20230314	6470	-27.59	20230516	2815	66.43	20220705	0.74	N	025530	500	74 억		1031953	N	N	6	N	00	N
60	20230620	160229	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4705	-55	5	-1.16	470386535	100469	56.22	4745	4755	4590	6180	3335	4760	4681.91	6.59	0	47189	5060	4910	4730	4580	4400	4820	4490	75	1422	500	2850	5	1	14934008	703	40.91	0.45	12	0.67	115.00	10461.00	6470	20230516	-27.28	2815	20220705	67.14	6470	-27.28	20230516	2975	58.15	20230314	6470	-27.28	20230516	2815	67.14	20220705	0.78	N	025530	500	74 억		984665	N	N	6	N	00	N
61	20230620	150820	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4670	-90	5	-1.89	424703465	90715	50.76	4745	4755	4590	6180	3335	4760	4681.73	6.59	0	41895	5060	4910	4730	4580	4400	4820	4490	75	1422	500	2850	5	1	14934008	697	40.61	0.45	12	0.61	115.00	10461.00	6470	20230516	-27.82	2815	20220705	65.90	6470	-27.82	20230516	2975	56.97	20230314	6470	-27.82	20230516	2815	65.90	20220705	0.78	N	025530	500	74 억		984665	N	N	9	N	00	N
62	20230620	140857	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4695	-65	5	-1.37	341289725	72884	40.78	4745	4755	4590	6180	3335	4760	4682.64	6.59	0	31704	5060	4910	4730	4580	4400	4820	4490	75	1422	500	2850	5	1	14934008	701	40.83	0.45	12	0.49	115.00	10461.00	6470	20230516	-27.43	2815	20220705	66.79	6470	-27.43	20230516	2975	57.82	20230314	6470	-27.43	20230516	2815	66.79	20220705	0.78	N	025530	500	74 억		984665	N	N	9	N	00	N
63	20230620	130945	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4695	-65	5	-1.37	269275230	57556	32.21	4745	4755	4590	6180	3335	4760	4678.49	6.59	0	22214	5060	4910	4730	4580	4400	4820	4490	75	1422	500	2850	5	1	14934008	701	40.83	0.45	12	0.39	115.00	10461.00	6470	20230516	-27.43	2815	20220705	66.79	6470	-27.43	20230516	2975	57.82	20230314	6470	-27.43	20230516	2815	66.79	20220705	0.78	N	025530	500	74 억		984665	N	N	9	N	00	N
64	20230620	120309	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4710	-50	5	-1.05	260934235	55783	31.21	4745	4755	4590	6180	3335	4760	4677.67	6.59	0	21927	5060	4910	4730	4580	4400	4820	4490	75	1422	500	2850	5	1	14934008	703	40.96	0.45	12	0.37	115.00	10461.00	6470	20230516	-27.20	2815	20220705	67.32	6470	-27.20	20230516	2975	58.32	20230314	6470	-27.20	20230516	2815	67.32	20220705	0.78	N	025530	500	74 억		984665	N	N	9	N	00	N
65	20230620	110204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4665	-95	5	-2.00	231651010	49581	27.74	4745	4755	4590	6180	3335	4760	4672.17	6.59	0	19517	5060	4910	4730	4580	4400	4820	4490	75	1422	500	2850	5	1	14934008	697	40.57	0.45	12	0.33	115.00	10461.00	6470	20230516	-27.90	2815	20220705	65.72	6470	-27.90	20230516	2975	56.81	20230314	6470	-27.90	20230516	2815	65.72	20220705	0.78	N	025530	500	74 억		984665	N	N	9	N	00	N
66	20230620	100340	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4705	-55	5	-1.16	176881685	37875	21.19	4745	4755	4590	6180	3335	4760	4670.14	6.59	0	14599	5060	4910	4730	4580	4400	4820	4490	75	1422	500	2850	5	1	14934008	703	40.91	0.45	12	0.25	115.00	10461.00	6470	20230516	-27.28	2815	20220705	67.14	6470	-27.28	20230516	2975	58.15	20230314	6470	-27.28	20230516	2815	67.14	20220705	0.78	N	025530	500	74 억		984665	N	N	9	N	00	N
67	20230620	090842	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4715	-45	5	-0.95	32186615	6811	3.81	4745	4755	4700	6180	3335	4760	4725.68	6.59	0	212	5060	4910	4730	4580	4400	4820	4490	75	1422	500	2850	5	1	14934008	704	41.00	0.45	12	0.05	115.00	10461.00	6470	20230516	-27.13	2815	20220705	67.50	6470	-27.13	20230516	2975	58.49	20230314	6470	-27.13	20230516	2815	67.50	20220705	0.78	N	025530	500	74 억		984665	N	N	9	N	00	N
68	20230619	160748	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4760	-110	5	-2.26	839694905	176737	261.96	4875	4880	4550	6330	3410	4870	4751.09	6.31	0	41614	5003	4936	4878	4811	4753	4907	4782	75	1460	500	2920	5	1	14934008	711	41.39	0.46	12	1.18	115.00	10461.00	6470	20230516	-26.43	2815	20220705	69.09	6470	-26.43	20230516	2975	60.00	20230314	6470	-26.43	20230516	2815	69.09	20220705	0.81	N	025530	500	74 억		941662	N	N	9	N	00	N
69	20230619	150102	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4790	-80	5	-1.64	744760485	156893	232.55	4875	4880	4550	6330	3410	4870	4746.93	6.31	0	41114	5003	4936	4878	4811	4753	4907	4782	75	1460	500	2920	5	1	14934008	715	41.65	0.46	12	1.05	115.00	10461.00	6470	20230516	-25.97	2815	20220705	70.16	6470	-25.97	20230516	2975	61.01	20230314	6470	-25.97	20230516	2815	70.16	20220705	0.81	N	025530	500	74 억		941662	N	N	9	N	00	N
70	20230619	140708	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4700	-170	5	-3.49	660536050	139117	206.20	4875	4880	4550	6330	3410	4870	4748.06	6.31	0	35157	5003	4936	4878	4811	4753	4907	4782	75	1460	500	2920	5	1	14934008	702	40.87	0.45	12	0.93	115.00	10461.00	6470	20230516	-27.36	2815	20220705	66.96	6470	-27.36	20230516	2975	57.98	20230314	6470	-27.36	20230516	2815	66.96	20220705	0.81	N	025530	500	74 억		941662	N	N	9	N	00	N
71	20230619	130138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4785	-85	5	-1.75	539319580	113449	168.15	4875	4880	4550	6330	3410	4870	4753.85	6.31	0	27685	5003	4936	4878	4811	4753	4907	4782	75	1460	500	2920	5	1	14934008	715	41.61	0.46	12	0.76	115.00	10461.00	6470	20230516	-26.04	2815	20220705	69.98	6470	-26.04	20230516	2975	60.84	20230314	6470	-26.04	20230516	2815	69.98	20220705	0.81	N	025530	500	74 억		941662	N	N	9	N	00	N
72	20230619	120856	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4790	-80	5	-1.64	503379280	105961	157.06	4875	4880	4550	6330	3410	4870	4750.61	6.31	0	24389	5003	4936	4878	4811	4753	4907	4782	75	1460	500	2920	5	1	14934008	715	41.65	0.46	12	0.71	115.00	10461.00	6470	20230516	-25.97	2815	20220705	70.16	6470	-25.97	20230516	2975	61.01	20230314	6470	-25.97	20230516	2815	70.16	20220705	0.81	N	025530	500	74 억		941662	N	N	9	N	00	N
73	20230619	110534	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4815	-55	5	-1.13	492638655	103727	153.74	4875	4880	4550	6330	3410	4870	4749.38	6.31	0	23299	5003	4936	4878	4811	4753	4907	4782	75	1460	500	2920	5	1	14934008	719	41.87	0.46	12	0.69	115.00	10461.00	6470	20230516	-25.58	2815	20220705	71.05	6470	-25.58	20230516	2975	61.85	20230314	6470	-25.58	20230516	2815	71.05	20220705	0.81	N	025530	500	74 억		941662	N	N	9	N	00	N
74	20230619	100314	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4765	-105	5	-2.16	406873580	85832	127.22	4875	4880	4550	6330	3410	4870	4740.35	6.31	0	16990	5003	4936	4878	4811	4753	4907	4782	75	1460	500	2920	5	1	14934008	712	41.43	0.46	12	0.57	115.00	10461.00	6470	20230516	-26.35	2815	20220705	69.27	6470	-26.35	20230516	2975	60.17	20230314	6470	-26.35	20230516	2815	69.27	20220705	0.81	N	025530	500	74 억		941662	N	N	9	N	00	N
75	20230619	090425	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4855	-15	5	-0.31	11523310	2368	3.51	4875	4880	4855	6330	3410	4870	4866.26	6.31	0	-1731	5003	4936	4878	4811	4753	4907	4782	75	1460	500	2920	5	1	14934008	725	42.22	0.46	12	0.02	115.00	10461.00	6470	20230516	-24.96	2815	20220705	72.47	6470	-24.96	20230516	2975	63.19	20230314	6470	-24.96	20230516	2815	72.47	20220705	0.81	N	025530	500	74 억		941662	N	N	9	N	00	N
76	20230616	160735	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4870	20	2	0.41	312677475	64419	41.72	4945	4945	4820	6300	3395	4850	4853.81	6.19	0	16793	5150	5000	4920	4770	4690	4960	4730	75	1452	500	2910	5	1	14934008	727	42.35	0.47	12	0.43	115.00	10461.00	6470	20230516	-24.73	2815	20220705	73.00	6470	-24.73	20230516	2975	63.70	20230314	6470	-24.73	20230516	2815	73.00	20220705	0.76	N	025530	500	74 억		924869	N	N	9	N	00	N
77	20230616	150623	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4840	-10	5	-0.21	267322640	55076	35.67	4945	4945	4820	6300	3395	4850	4853.70	6.19	0	16225	5150	5000	4920	4770	4690	4960	4730	75	1452	500	2910	5	1	14934008	723	42.09	0.46	12	0.37	115.00	10461.00	6470	20230516	-25.19	2815	20220705	71.94	6470	-25.19	20230516	2975	62.69	20230314	6470	-25.19	20230516	2815	71.94	20220705	0.76	N	025530	500	74 억		924869	N	N	6	N	00	N
78	20230616	140635	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4845	-5	5	-0.10	246393480	50756	32.87	4945	4945	4820	6300	3395	4850	4854.47	6.19	0	15612	5150	5000	4920	4770	4690	4960	4730	75	1452	500	2910	5	1	14934008	724	42.13	0.46	12	0.34	115.00	10461.00	6470	20230516	-25.12	2815	20220705	72.11	6470	-25.12	20230516	2975	62.86	20230314	6470	-25.12	20230516	2815	72.11	20220705	0.76	N	025530	500	74 억		924869	N	N	6	N	00	N
79	20230616	130700	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4855	5	2	0.10	223499160	46030	29.81	4945	4945	4820	6300	3395	4850	4855.51	6.19	0	15107	5150	5000	4920	4770	4690	4960	4730	75	1452	500	2910	5	1	14934008	725	42.22	0.46	12	0.31	115.00	10461.00	6470	20230516	-24.96	2815	20220705	72.47	6470	-24.96	20230516	2975	63.19	20230314	6470	-24.96	20230516	2815	72.47	20220705	0.76	N	025530	500	74 억		924869	N	N	6	N	00	N
80	20230616	120930	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4865	15	2	0.31	207046225	42644	27.62	4945	4945	4820	6300	3395	4850	4855.23	6.19	0	13570	5150	5000	4920	4770	4690	4960	4730	75	1452	500	2910	5	1	14934008	727	42.30	0.47	12	0.29	115.00	10461.00	6470	20230516	-24.81	2815	20220705	72.82	6470	-24.81	20230516	2975	63.53	20230314	6470	-24.81	20230516	2815	72.82	20220705	0.76	N	025530	500	74 억		924869	N	N	6	N	00	N
81	20230616	110613	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4840	-10	5	-0.21	174415420	35911	23.26	4945	4945	4820	6300	3395	4850	4856.88	6.19	0	9437	5150	5000	4920	4770	4690	4960	4730	75	1452	500	2910	5	1	14934008	723	42.09	0.46	12	0.24	115.00	10461.00	6470	20230516	-25.19	2815	20220705	71.94	6470	-25.19	20230516	2975	62.69	20230314	6470	-25.19	20230516	2815	71.94	20220705	0.76	N	025530	500	74 억		924869	N	N	6	N	00	N
82	20230616	100518	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4825	-25	5	-0.52	111990700	22991	14.89	4945	4945	4825	6300	3395	4850	4871.07	6.19	0	1219	5150	5000	4920	4770	4690	4960	4730	75	1452	500	2910	5	1	14934008	721	41.96	0.46	12	0.15	115.00	10461.00	6470	20230516	-25.43	2815	20220705	71.40	6470	-25.43	20230516	2975	62.18	20230314	6470	-25.43	20230516	2815	71.40	20220705	0.76	N	025530	500	74 억		924869	N	N	6	N	00	N
83	20230616	090213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4940	90	2	1.86	21121765	4276	2.77	4945	4945	4900	6300	3395	4850	4939.61	6.19	0	-957	5150	5000	4920	4770	4690	4960	4730	75	1452	500	2910	5	1	14934008	738	42.96	0.47	12	0.03	115.00	10461.00	6470	20230516	-23.65	2815	20220705	75.49	6470	-23.65	20230516	2975	66.05	20230314	6470	-23.65	20230516	2815	75.49	20220705	0.76	N	025530	500	74 억		924869	N	N	6	N	00	N
84	20230615	150803	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4880	-130	5	-2.59	658404815	133303	95.21	4940	5070	4840	6510	3510	5010	4939.16	6.24	0	-3979	5216	5112	5026	4922	4836	5070	4880	75	1500	500	3000	5	1	14934008	729	42.43	0.47	12	0.89	115.00	10461.00	6470	20230516	-24.57	2815	20220705	73.36	6470	-24.57	20230516	2975	64.03	20230314	6470	-24.57	20230516	2815	73.36	20220705	0.62	N	025530	500	74 억		931434	N	N	9	N	00	N
85	20230615	141151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4920	-90	5	-1.80	431150830	86909	62.08	4940	5070	4900	6510	3510	5010	4960.94	6.24	0	3722	5216	5112	5026	4922	4836	5070	4880	75	1500	500	3000	5	1	14934008	735	42.78	0.47	12	0.58	115.00	10461.00	6470	20230516	-23.96	2815	20220705	74.78	6470	-23.96	20230516	2975	65.38	20230314	6470	-23.96	20230516	2815	74.78	20220705	0.62	N	025530	500	74 억		931434	N	N	9	N	00	N
86	20230615	130235	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4920	-90	5	-1.80	365581295	73568	52.55	4940	5070	4900	6510	3510	5010	4969.30	6.24	0	5787	5216	5112	5026	4922	4836	5070	4880	75	1500	500	3000	5	1	14934008	735	42.78	0.47	12	0.49	115.00	10461.00	6470	20230516	-23.96	2815	20220705	74.78	6470	-23.96	20230516	2975	65.38	20230314	6470	-23.96	20230516	2815	74.78	20220705	0.62	N	025530	500	74 억		931434	N	N	9	N	00	N
87	20230615	120536	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4970	-40	5	-0.80	305614965	61380	43.84	4940	5070	4900	6510	3510	5010	4979.06	6.24	0	5624	5216	5112	5026	4922	4836	5070	4880	75	1500	500	3000	5	1	14934008	742	43.22	0.48	12	0.41	115.00	10461.00	6470	20230516	-23.18	2815	20220705	76.55	6470	-23.18	20230516	2975	67.06	20230314	6470	-23.18	20230516	2815	76.55	20220705	0.62	N	025530	500	74 억		931434	N	N	9	N	00	N
88	20230615	110512	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4955	-55	5	-1.10	222708960	44560	31.83	4940	5070	4935	6510	3510	5010	4997.96	6.24	0	8394	5216	5112	5026	4922	4836	5070	4880	75	1500	500	3000	5	1	14934008	740	43.09	0.47	12	0.30	115.00	10461.00	6470	20230516	-23.42	2815	20220705	76.02	6470	-23.42	20230516	2975	66.55	20230314	6470	-23.42	20230516	2815	76.02	20220705	0.62	N	025530	500	74 억		931434	N	N	9	N	00	N
89	20230611	184833	00	50.00	KOSPI		유통업	N	N	N	N	50	N	5110	0	3	0.00	930144910	181743	71.72	5140	5250	5020	6640	3580	5110	5119.14	5.80	2883	2456	5410	5260	5180	5030	4950	5220	4990	75	1530	500	3060	10	1	14934008	763	44.43	0.49	12	1.22	115.00	10461.00	6470	20230516	-21.02	2815	20220705	81.53	6470	-21.02	20230516	2975	71.76	20230314	6470	-21.02	20230516	2815	81.53	20220705	0.39	N	025530	500	74 억		866514	N	N	19	N	00	N
90	20230611	174908	00	50.00	KOSPI		유통업	N	N	N	N	50	N	5110	0	3	0.00	930144910	181743	71.72	5140	5250	5020	6640	3580	5110	5119.14	5.80	2883	2456	5410	5260	5180	5030	4950	5220	4990	75	1530	500	3060	10	1	14934008	763	44.43	0.49	12	1.22	115.00	10461.00	6470	20230516	-21.02	2815	20220705	81.53	6470	-21.02	20230516	2975	71.76	20230314	6470	-21.02	20230516	2815	81.53	20220705	0.39	N	025530	500	74 억		866514	N	N	19	N	00	N