KissMeData/450140/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	161151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4110	30	2	0.74	796408550	192917	38.52	4060	4195	4060	5300	2860	4080	4128.33	0.74	0	7977	4270	4175	4125	4030	3980	4150	4005	314	1220	500	2850	5	1	62777250	2580	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-48.30	3680	20230517	11.68	7950	-48.30	20230207	3680	11.68	20230517	7950	-48.30	20230207	3680	11.68	20230517	2.38	N	450140	500	313 억		462238	N	N	89	N	00	N
3	20230630	151153	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4110	30	2	0.74	747749885	181082	36.16	4060	4195	4060	5300	2860	4080	4129.34	0.74	0	7170	4270	4175	4125	4030	3980	4150	4005	314	1220	500	2850	5	1	62777250	2580	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-48.30	3680	20230517	11.68	7950	-48.30	20230207	3680	11.68	20230517	7950	-48.30	20230207	3680	11.68	20230517	2.38	N	450140	500	313 억		462238	N	N	0	N	00	N
4	20230630	141153	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4140	60	2	1.47	670752095	162378	32.43	4060	4195	4060	5300	2860	4080	4130.81	0.74	0	7136	4270	4175	4125	4030	3980	4150	4005	314	1220	500	2850	5	1	62777250	2599	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-47.92	3680	20230517	12.50	7950	-47.92	20230207	3680	12.50	20230517	7950	-47.92	20230207	3680	12.50	20230517	2.38	N	450140	500	313 억		462238	N	N	0	N	00	N
5	20230630	131150	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4125	45	2	1.10	618731570	149776	29.91	4060	4195	4060	5300	2860	4080	4131.05	0.74	0	9384	4270	4175	4125	4030	3980	4150	4005	314	1220	500	2850	5	1	62777250	2590	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-48.11	3680	20230517	12.09	7950	-48.11	20230207	3680	12.09	20230517	7950	-48.11	20230207	3680	12.09	20230517	2.38	N	450140	500	313 억		462238	N	N	0	N	00	N
6	20230630	121147	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4130	50	2	1.23	590588055	142966	28.55	4060	4195	4060	5300	2860	4080	4130.97	0.74	0	9383	4270	4175	4125	4030	3980	4150	4005	314	1220	500	2850	5	1	62777250	2593	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-48.05	3680	20230517	12.23	7950	-48.05	20230207	3680	12.23	20230517	7950	-48.05	20230207	3680	12.23	20230517	2.38	N	450140	500	313 억		462238	N	N	0	N	00	N
7	20230630	111133	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4160	80	2	1.96	532692855	128990	25.76	4060	4195	4060	5300	2860	4080	4129.72	0.74	0	11924	4270	4175	4125	4030	3980	4150	4005	314	1220	500	2850	5	1	62777250	2612	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-47.67	3680	20230517	13.04	7950	-47.67	20230207	3680	13.04	20230517	7950	-47.67	20230207	3680	13.04	20230517	2.38	N	450140	500	313 억		462238	N	N	0	N	00	N
8	20230630	101151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4190	110	2	2.70	340052425	82548	16.48	4060	4195	4060	5300	2860	4080	4119.45	0.74	0	11234	4270	4175	4125	4030	3980	4150	4005	314	1220	500	2850	5	1	62777250	2630	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-47.30	3680	20230517	13.86	7950	-47.30	20230207	3680	13.86	20230517	7950	-47.30	20230207	3680	13.86	20230517	2.38	N	450140	500	313 억		462238	N	N	0	N	00	N
9	20230630	091151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4095	15	2	0.37	161036490	39234	7.83	4060	4140	4060	5300	2860	4080	4104.51	0.74	0	7369	4270	4175	4125	4030	3980	4150	4005	314	1220	500	2850	5	1	62777250	2571	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-48.49	3680	20230517	11.28	7950	-48.49	20230207	3680	11.28	20230517	7950	-48.49	20230207	3680	11.28	20230517	2.38	N	450140	500	313 억		462238	N	N	0	N	00	N
10	20230629	161144	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4080	-125	5	-2.97	2040527525	494707	41.69	4185	4220	4075	5460	2945	4205	4124.75	0.70	0	17758	4735	4470	4275	4010	3815	4372	3912	314	1257	500	2940	5	1	62777250	2561	0.00	0.00	12	0.79	0.00	0.00	7950	20230207	-48.68	3680	20230517	10.87	7950	-48.68	20230207	3680	10.87	20230517	7950	-48.68	20230207	3680	10.87	20230517	2.33	N	450140	500	313 억		441973	N	N	1	N	00	N
11	20230629	151144	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4085	-120	5	-2.85	1992459250	482923	40.70	4185	4220	4075	5460	2945	4205	4125.83	0.70	0	17871	4735	4470	4275	4010	3815	4372	3912	314	1257	500	2940	5	1	62777250	2564	0.00	0.00	12	0.77	0.00	0.00	7950	20230207	-48.62	3680	20230517	11.01	7950	-48.62	20230207	3680	11.01	20230517	7950	-48.62	20230207	3680	11.01	20230517	2.33	N	450140	500	313 억		441973	N	N	1	N	00	N
12	20230629	141141	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4090	-115	5	-2.73	1813597195	439146	37.01	4185	4220	4075	5460	2945	4205	4129.83	0.70	0	18685	4735	4470	4275	4010	3815	4372	3912	314	1257	500	2940	5	1	62777250	2568	0.00	0.00	12	0.70	0.00	0.00	7950	20230207	-48.55	3680	20230517	11.14	7950	-48.55	20230207	3680	11.14	20230517	7950	-48.55	20230207	3680	11.14	20230517	2.33	N	450140	500	313 억		441973	N	N	1	N	00	N
13	20230629	131140	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4110	-95	5	-2.26	1582519945	382634	32.25	4185	4220	4100	5460	2945	4205	4135.86	0.70	0	22227	4735	4470	4275	4010	3815	4372	3912	314	1257	500	2940	5	1	62777250	2580	0.00	0.00	12	0.61	0.00	0.00	7950	20230207	-48.30	3680	20230517	11.68	7950	-48.30	20230207	3680	11.68	20230517	7950	-48.30	20230207	3680	11.68	20230517	2.33	N	450140	500	313 억		441973	N	N	1	N	00	N
14	20230629	121145	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4115	-90	5	-2.14	1442197940	348454	29.37	4185	4220	4100	5460	2945	4205	4138.85	0.70	0	22261	4735	4470	4275	4010	3815	4372	3912	314	1257	500	2940	5	1	62777250	2583	0.00	0.00	12	0.56	0.00	0.00	7950	20230207	-48.24	3680	20230517	11.82	7950	-48.24	20230207	3680	11.82	20230517	7950	-48.24	20230207	3680	11.82	20230517	2.33	N	450140	500	313 억		441973	N	N	1	N	00	N
15	20230629	111146	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4110	-95	5	-2.26	1171001810	282391	23.80	4185	4220	4100	5460	2945	4205	4146.74	0.70	0	24548	4735	4470	4275	4010	3815	4372	3912	314	1257	500	2940	5	1	62777250	2580	0.00	0.00	12	0.45	0.00	0.00	7950	20230207	-48.30	3680	20230517	11.68	7950	-48.30	20230207	3680	11.68	20230517	7950	-48.30	20230207	3680	11.68	20230517	2.33	N	450140	500	313 억		441973	N	N	1	N	00	N
16	20230629	101148	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4125	-80	5	-1.90	872405960	209748	17.68	4185	4220	4110	5460	2945	4205	4159.30	0.70	0	14700	4735	4470	4275	4010	3815	4372	3912	314	1257	500	2940	5	1	62777250	2590	0.00	0.00	12	0.33	0.00	0.00	7950	20230207	-48.11	3680	20230517	12.09	7950	-48.11	20230207	3680	12.09	20230517	7950	-48.11	20230207	3680	12.09	20230517	2.33	N	450140	500	313 억		441973	N	N	1	N	00	N
17	20230629	091031	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4185	-20	5	-0.48	241983885	57857	4.88	4185	4205	4165	5460	2945	4205	4182.45	0.70	0	13755	4735	4470	4275	4010	3815	4372	3912	314	1257	500	2940	5	1	62777250	2627	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-47.36	3680	20230517	13.72	7950	-47.36	20230207	3680	13.72	20230517	7950	-47.36	20230207	3680	13.72	20230517	2.33	N	450140	500	313 억		441973	N	N	1	N	00	N
18	20230628	161129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4205	-215	5	-4.86	5065529540	1181888	322.57	4440	4540	4080	5740	3095	4420	4286.11	0.77	0	-40049	4540	4480	4430	4370	4320	4455	4345	314	1322	500	3090	5	1	62777250	2640	0.00	0.00	12	1.88	0.00	0.00	7950	20230207	-47.11	3680	20230517	14.27	7950	-47.11	20230207	3680	14.27	20230517	7950	-47.11	20230207	3680	14.27	20230517	2.24	N	450140	500	313 억		481511	N	N	1	N	00	N
19	20230628	151137	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4210	-210	5	-4.75	4889301465	1139983	311.13	4440	4540	4080	5740	3095	4420	4288.91	0.77	0	-39330	4540	4480	4430	4370	4320	4455	4345	314	1322	500	3090	5	1	62777250	2643	0.00	0.00	12	1.82	0.00	0.00	7950	20230207	-47.04	3680	20230517	14.40	7950	-47.04	20230207	3680	14.40	20230517	7950	-47.04	20230207	3680	14.40	20230517	2.24	N	450140	500	313 억		481511	N	N	51	N	00	N
20	20230628	141136	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4195	-225	5	-5.09	4705650285	1096348	299.22	4440	4540	4080	5740	3095	4420	4292.10	0.77	0	-40231	4540	4480	4430	4370	4320	4455	4345	314	1322	500	3090	5	1	62777250	2634	0.00	0.00	12	1.75	0.00	0.00	7950	20230207	-47.23	3680	20230517	13.99	7950	-47.23	20230207	3680	13.99	20230517	7950	-47.23	20230207	3680	13.99	20230517	2.24	N	450140	500	313 억		481511	N	N	51	N	00	N
21	20230628	131135	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4220	-200	5	-4.52	4272334755	992991	271.01	4440	4540	4080	5740	3095	4420	4302.48	0.77	0	-36223	4540	4480	4430	4370	4320	4455	4345	314	1322	500	3090	5	1	62777250	2649	0.00	0.00	12	1.58	0.00	0.00	7950	20230207	-46.92	3680	20230517	14.67	7950	-46.92	20230207	3680	14.67	20230517	7950	-46.92	20230207	3680	14.67	20230517	2.24	N	450140	500	313 억		481511	N	N	51	N	00	N
22	20230628	121148	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4200	-220	5	-4.98	4105483035	953452	260.22	4440	4540	4080	5740	3095	4420	4305.90	0.77	0	-34157	4540	4480	4430	4370	4320	4455	4345	314	1322	500	3090	5	1	62777250	2637	0.00	0.00	12	1.52	0.00	0.00	7950	20230207	-47.17	3680	20230517	14.13	7950	-47.17	20230207	3680	14.13	20230517	7950	-47.17	20230207	3680	14.13	20230517	2.24	N	450140	500	313 억		481511	N	N	51	N	00	N
23	20230628	111143	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4205	-215	5	-4.86	3637535890	842248	229.87	4440	4540	4080	5740	3095	4420	4318.83	0.77	0	-29418	4540	4480	4430	4370	4320	4455	4345	314	1322	500	3090	5	1	62777250	2640	0.00	0.00	12	1.34	0.00	0.00	7950	20230207	-47.11	3680	20230517	14.27	7950	-47.11	20230207	3680	14.27	20230517	7950	-47.11	20230207	3680	14.27	20230517	2.24	N	450140	500	313 억		481511	N	N	51	N	00	N
24	20230628	101145	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4455	35	2	0.79	923712905	206160	56.27	4440	4540	4430	5740	3095	4420	4480.60	0.77	0	-18982	4540	4480	4430	4370	4320	4455	4345	314	1322	500	3090	5	1	62777250	2797	0.00	0.00	12	0.33	0.00	0.00	7950	20230207	-43.96	3680	20230517	21.06	7950	-43.96	20230207	3680	21.06	20230517	7950	-43.96	20230207	3680	21.06	20230517	2.24	N	450140	500	313 억		481511	N	N	51	N	00	N
25	20230628	091139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4470	50	2	1.13	509449155	113470	30.97	4440	4540	4430	5740	3095	4420	4489.80	0.77	0	-33524	4540	4480	4430	4370	4320	4455	4345	314	1322	500	3090	5	1	62777250	2806	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-43.77	3680	20230517	21.47	7950	-43.77	20230207	3680	21.47	20230517	7950	-43.77	20230207	3680	21.47	20230517	2.24	N	450140	500	313 억		481511	N	N	51	N	00	N
26	20230627	161139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4420	-30	5	-0.67	1599246870	362253	61.71	4460	4490	4380	5780	3115	4450	4414.71	0.80	0	-25153	4666	4557	4436	4327	4206	4612	4382	314	1332	500	3110	5	1	62777250	2775	0.00	0.00	12	0.58	0.00	0.00	7950	20230207	-44.40	3680	20230517	20.11	7950	-44.40	20230207	3680	20.11	20230517	7950	-44.40	20230207	3680	20.11	20230517	2.20	N	450140	500	313 억		503791	N	N	51	N	00	N
27	20230627	151150	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4445	-5	5	-0.11	1441535185	326513	55.62	4460	4490	4380	5780	3115	4450	4414.93	0.80	0	-28471	4666	4557	4436	4327	4206	4612	4382	314	1332	500	3110	5	1	62777250	2790	0.00	0.00	12	0.52	0.00	0.00	7950	20230207	-44.09	3680	20230517	20.79	7950	-44.09	20230207	3680	20.79	20230517	7950	-44.09	20230207	3680	20.79	20230517	2.20	N	450140	500	313 억		503791	N	N	0	N	00	N
28	20230627	141159	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4390	-60	5	-1.35	1141958165	258331	44.01	4460	4490	4380	5780	3115	4450	4420.51	0.80	0	-36718	4666	4557	4436	4327	4206	4612	4382	314	1332	500	3110	5	1	62777250	2756	0.00	0.00	12	0.41	0.00	0.00	7950	20230207	-44.78	3680	20230517	19.29	7950	-44.78	20230207	3680	19.29	20230517	7950	-44.78	20230207	3680	19.29	20230517	2.20	N	450140	500	313 억		503791	N	N	0	N	00	N
29	20230627	121156	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4395	-55	5	-1.24	833520745	188106	32.05	4460	4490	4390	5780	3115	4450	4431.12	0.80	0	-19606	4666	4557	4436	4327	4206	4612	4382	314	1332	500	3110	5	1	62777250	2759	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-44.72	3680	20230517	19.43	7950	-44.72	20230207	3680	19.43	20230517	7950	-44.72	20230207	3680	19.43	20230517	2.20	N	450140	500	313 억		503791	N	N	0	N	00	N
30	20230627	111207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4420	-30	5	-0.67	684356460	154218	26.27	4460	4490	4390	5780	3115	4450	4437.59	0.80	0	-13598	4666	4557	4436	4327	4206	4612	4382	314	1332	500	3110	5	1	62777250	2775	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-44.40	3680	20230517	20.11	7950	-44.40	20230207	3680	20.11	20230517	7950	-44.40	20230207	3680	20.11	20230517	2.20	N	450140	500	313 억		503791	N	N	0	N	00	N
31	20230627	101132	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4440	-10	5	-0.22	446915060	100435	17.11	4460	4490	4400	5780	3115	4450	4449.79	0.80	0	3571	4666	4557	4436	4327	4206	4612	4382	314	1332	500	3110	5	1	62777250	2787	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-44.15	3680	20230517	20.65	7950	-44.15	20230207	3680	20.65	20230517	7950	-44.15	20230207	3680	20.65	20230517	2.20	N	450140	500	313 억		503791	N	N	0	N	00	N
32	20230627	091137	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4430	-20	5	-0.45	156280080	35287	6.01	4460	4470	4400	5780	3115	4450	4428.78	0.80	0	-2974	4666	4557	4436	4327	4206	4612	4382	314	1332	500	3110	5	1	62777250	2781	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-44.28	3680	20230517	20.38	7950	-44.28	20230207	3680	20.38	20230517	7950	-44.28	20230207	3680	20.38	20230517	2.20	N	450140	500	313 억		503791	N	N	0	N	00	N
33	20230626	161138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4450	35	2	0.79	2580703500	579900	46.13	4370	4545	4315	5730	3095	4415	4450.29	0.73	0	44692	4778	4596	4463	4281	4148	4530	4215	314	1317	500	3090	5	1	62777250	2794	0.00	0.00	12	0.92	0.00	0.00	7950	20230207	-44.03	3680	20230517	20.92	7950	-44.03	20230207	3680	20.92	20230517	7950	-44.03	20230207	3680	20.92	20230517	2.16	N	450140	500	313 억		455820	N	N	69	N	00	N
34	20230626	151143	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4465	50	2	1.13	2467263375	554435	44.11	4370	4545	4315	5730	3095	4415	4450.08	0.73	0	40009	4778	4596	4463	4281	4148	4530	4215	314	1317	500	3090	5	1	62777250	2803	0.00	0.00	12	0.88	0.00	0.00	7950	20230207	-43.84	3680	20230517	21.33	7950	-43.84	20230207	3680	21.33	20230517	7950	-43.84	20230207	3680	21.33	20230517	2.16	N	450140	500	313 억		455820	N	N	69	N	00	N
35	20230626	141142	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4470	55	2	1.25	2250492420	505884	40.24	4370	4545	4315	5730	3095	4415	4448.67	0.73	0	24321	4778	4596	4463	4281	4148	4530	4215	314	1317	500	3090	5	1	62777250	2806	0.00	0.00	12	0.81	0.00	0.00	7950	20230207	-43.77	3680	20230517	21.47	7950	-43.77	20230207	3680	21.47	20230517	7950	-43.77	20230207	3680	21.47	20230517	2.16	N	450140	500	313 억		455820	N	N	69	N	00	N
36	20230626	121138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4495	80	2	1.81	1415506400	320337	25.48	4370	4510	4315	5730	3095	4415	4418.81	0.73	0	18870	4778	4596	4463	4281	4148	4530	4215	314	1317	500	3090	5	1	62777250	2822	0.00	0.00	12	0.51	0.00	0.00	7950	20230207	-43.46	3680	20230517	22.15	7950	-43.46	20230207	3680	22.15	20230517	7950	-43.46	20230207	3680	22.15	20230517	2.16	N	450140	500	313 억		455820	N	N	69	N	00	N
37	20230626	111137	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4460	45	2	1.02	1075503900	244407	19.44	4370	4460	4315	5730	3095	4415	4400.43	0.73	0	14073	4778	4596	4463	4281	4148	4530	4215	314	1317	500	3090	5	1	62777250	2800	0.00	0.00	12	0.39	0.00	0.00	7950	20230207	-43.90	3680	20230517	21.20	7950	-43.90	20230207	3680	21.20	20230517	7950	-43.90	20230207	3680	21.20	20230517	2.16	N	450140	500	313 억		455820	N	N	69	N	00	N
38	20230626	101133	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4435	20	2	0.45	755175450	172358	13.71	4370	4450	4315	5730	3095	4415	4381.33	0.73	0	2747	4778	4596	4463	4281	4148	4530	4215	314	1317	500	3090	5	1	62777250	2784	0.00	0.00	12	0.27	0.00	0.00	7950	20230207	-44.21	3680	20230517	20.52	7950	-44.21	20230207	3680	20.52	20230517	7950	-44.21	20230207	3680	20.52	20230517	2.16	N	450140	500	313 억		455820	N	N	69	N	00	N
39	20230626	091141	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4325	-90	5	-2.04	254628085	58624	4.66	4370	4395	4315	5730	3095	4415	4342.78	0.73	0	2725	4778	4596	4463	4281	4148	4530	4215	314	1317	500	3090	5	1	62777250	2715	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-45.60	3680	20230517	17.53	7950	-45.60	20230207	3680	17.53	20230517	7950	-45.60	20230207	3680	17.53	20230517	2.16	N	450140	500	313 억		455820	N	N	69	N	00	N
40	20230623	192829	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4415	-225	5	-4.85	5634389830	1257021	24.41	4640	4645	4330	6030	3250	4640	4482.98	0.73	-84365	-92614	4976	4807	4556	4387	4136	4892	4472	314	1390	500	3240	5	1	62777250	2772	0.00	0.00	12	2.00	0.00	0.00	7950	20230207	-44.47	3680	20230517	19.97	7950	-44.47	20230207	3680	19.97	20230517	7950	-44.47	20230207	3680	19.97	20230517	2.19	N	450140	500	313 억		455820	N	N	69	N	00	N
41	20230623	140923	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4370	-270	5	-5.82	5074468645	1129669	21.94	4640	4645	4330	6030	3250	4640	4491.90	0.86	0	-91673	4976	4807	4556	4387	4136	4892	4472	314	1390	500	3240	5	1	62777250	2743	0.00	0.00	12	1.80	0.00	0.00	7950	20230207	-45.03	3680	20230517	18.75	7950	-45.03	20230207	3680	18.75	20230517	7950	-45.03	20230207	3680	18.75	20230517	2.19	N	450140	500	313 억		540185	N	N	74	N	00	N
42	20230622	160647	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4640	280	2	6.42	23547341650	5099140	378.87	4335	4725	4305	5660	3055	4360	4617.87	0.86	0	13051	4670	4515	4430	4275	4190	4472	4232	314	1302	500	3050	5	1	62777250	2913	0.00	0.00	12	8.12	0.00	0.00	7950	20230207	-41.64	3680	20230517	26.09	7950	-41.64	20230207	3680	26.09	20230517	7950	-41.64	20230207	3680	26.09	20230517	2.09	N	450140	500	313 억		538096	N	N	74	N	00	N
43	20230622	150342	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4630	270	2	6.19	22466774250	4866228	361.57	4335	4725	4305	5660	3055	4360	4616.88	0.86	0	1207	4670	4515	4430	4275	4190	4472	4232	314	1302	500	3050	5	1	62777250	2907	0.00	0.00	12	7.75	0.00	0.00	7950	20230207	-41.76	3680	20230517	25.82	7950	-41.76	20230207	3680	25.82	20230517	7950	-41.76	20230207	3680	25.82	20230517	2.09	N	450140	500	313 억		538096	N	N	1316	N	00	N
44	20230622	140543	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4630	270	2	6.19	20506019705	4440472	329.93	4335	4725	4305	5660	3055	4360	4617.98	0.86	0	-27252	4670	4515	4430	4275	4190	4472	4232	314	1302	500	3050	5	1	62777250	2907	0.00	0.00	12	7.07	0.00	0.00	7950	20230207	-41.76	3680	20230517	25.82	7950	-41.76	20230207	3680	25.82	20230517	7950	-41.76	20230207	3680	25.82	20230517	2.09	N	450140	500	313 억		538096	N	N	1316	N	00	N
45	20230622	130505	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4635	275	2	6.31	16511567005	3578652	265.90	4335	4725	4305	5660	3055	4360	4613.91	0.86	0	88302	4670	4515	4430	4275	4190	4472	4232	314	1302	500	3050	5	1	62777250	2910	0.00	0.00	12	5.70	0.00	0.00	7950	20230207	-41.70	3680	20230517	25.95	7950	-41.70	20230207	3680	25.95	20230517	7950	-41.70	20230207	3680	25.95	20230517	2.09	N	450140	500	313 억		538096	N	N	1316	N	00	N
46	20230622	121013	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4605	245	2	5.62	12585606695	2728262	202.71	4335	4725	4305	5660	3055	4360	4613.05	0.86	0	29641	4670	4515	4430	4275	4190	4472	4232	314	1302	500	3050	5	1	62777250	2891	0.00	0.00	12	4.35	0.00	0.00	7950	20230207	-42.08	3680	20230517	25.14	7950	-42.08	20230207	3680	25.14	20230517	7950	-42.08	20230207	3680	25.14	20230517	2.09	N	450140	500	313 억		538096	N	N	1316	N	00	N
47	20230622	110531	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4450	90	2	2.06	1159214865	261938	19.46	4335	4480	4305	5660	3055	4360	4425.53	0.86	0	30299	4670	4515	4430	4275	4190	4472	4232	314	1302	500	3050	5	1	62777250	2794	0.00	0.00	12	0.42	0.00	0.00	7950	20230207	-44.03	3680	20230517	20.92	7950	-44.03	20230207	3680	20.92	20230517	7950	-44.03	20230207	3680	20.92	20230517	2.09	N	450140	500	313 억		538096	N	N	1316	N	00	N
48	20230622	100359	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4445	85	2	1.95	683256565	155167	11.53	4335	4455	4305	5660	3055	4360	4403.36	0.86	0	13814	4670	4515	4430	4275	4190	4472	4232	314	1302	500	3050	5	1	62777250	2790	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-44.09	3680	20230517	20.79	7950	-44.09	20230207	3680	20.79	20230517	7950	-44.09	20230207	3680	20.79	20230517	2.09	N	450140	500	313 억		538096	N	N	1316	N	00	N
49	20230622	090730	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4310	-50	5	-1.15	94497225	21872	1.63	4335	4345	4305	5660	3055	4360	4320.46	0.86	0	2437	4670	4515	4430	4275	4190	4472	4232	314	1302	500	3050	5	1	62777250	2706	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-45.79	3680	20230517	17.12	7950	-45.79	20230207	3680	17.12	20230517	7950	-45.79	20230207	3680	17.12	20230517	2.09	N	450140	500	313 억		538096	N	N	1316	N	00	N
50	20230621	161003	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4360	-125	5	-2.79	5995385680	1334429	88.66	4485	4585	4345	5830	3140	4485	4492.87	0.81	0	29176	4615	4550	4430	4365	4245	4582	4397	314	1345	500	3130	5	1	62777250	2737	0.00	0.00	12	2.13	0.00	0.00	7950	20230207	-45.16	3680	20230517	18.48	7950	-45.16	20230207	3680	18.48	20230517	7950	-45.16	20230207	3680	18.48	20230517	2.08	N	450140	500	313 억		507998	N	N	1316	N	00	N
51	20230621	150459	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4390	-95	5	-2.12	5640827790	1253293	83.27	4485	4585	4390	5830	3140	4485	4500.84	0.81	0	33129	4615	4550	4430	4365	4245	4582	4397	314	1345	500	3130	5	1	62777250	2756	0.00	0.00	12	2.00	0.00	0.00	7950	20230207	-44.78	3680	20230517	19.29	7950	-44.78	20230207	3680	19.29	20230517	7950	-44.78	20230207	3680	19.29	20230517	2.08	N	450140	500	313 억		507998	N	N	86	N	00	N
52	20230621	140357	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4420	-65	5	-1.45	5223345385	1158570	76.98	4485	4585	4405	5830	3140	4485	4508.50	0.81	0	46739	4615	4550	4430	4365	4245	4582	4397	314	1345	500	3130	5	1	62777250	2775	0.00	0.00	12	1.85	0.00	0.00	7950	20230207	-44.40	3680	20230517	20.11	7950	-44.40	20230207	3680	20.11	20230517	7950	-44.40	20230207	3680	20.11	20230517	2.08	N	450140	500	313 억		507998	N	N	86	N	00	N
53	20230621	130941	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4470	-15	5	-0.33	4597287590	1017540	67.61	4485	4585	4455	5830	3140	4485	4518.13	0.81	0	41413	4615	4550	4430	4365	4245	4582	4397	314	1345	500	3130	5	1	62777250	2806	0.00	0.00	12	1.62	0.00	0.00	7950	20230207	-43.77	3680	20230517	21.47	7950	-43.77	20230207	3680	21.47	20230517	7950	-43.77	20230207	3680	21.47	20230517	2.08	N	450140	500	313 억		507998	N	N	86	N	00	N
54	20230621	120539	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4530	45	2	1.00	4162249135	921038	61.19	4485	4585	4455	5830	3140	4485	4519.19	0.81	0	46988	4615	4550	4430	4365	4245	4582	4397	314	1345	500	3130	5	1	62777250	2844	0.00	0.00	12	1.47	0.00	0.00	7950	20230207	-43.02	3680	20230517	23.10	7950	-43.02	20230207	3680	23.10	20230517	7950	-43.02	20230207	3680	23.10	20230517	2.08	N	450140	500	313 억		507998	N	N	86	N	00	N
55	20230621	110256	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4550	65	2	1.45	3332378010	738376	49.06	4485	4570	4455	5830	3140	4485	4513.22	0.81	0	54460	4615	4550	4430	4365	4245	4582	4397	314	1345	500	3130	5	1	62777250	2856	0.00	0.00	12	1.18	0.00	0.00	7950	20230207	-42.77	3680	20230517	23.64	7950	-42.77	20230207	3680	23.64	20230517	7950	-42.77	20230207	3680	23.64	20230517	2.08	N	450140	500	313 억		507998	N	N	86	N	00	N
56	20230621	100454	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4470	-15	5	-0.33	1796435020	399958	26.57	4485	4535	4455	5830	3140	4485	4491.60	0.81	0	3275	4615	4550	4430	4365	4245	4582	4397	314	1345	500	3130	5	1	62777250	2806	0.00	0.00	12	0.64	0.00	0.00	7950	20230207	-43.77	3680	20230517	21.47	7950	-43.77	20230207	3680	21.47	20230517	7950	-43.77	20230207	3680	21.47	20230517	2.08	N	450140	500	313 억		507998	N	N	86	N	00	N
57	20230621	090626	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4520	35	2	0.78	656365740	145990	9.70	4485	4525	4460	5830	3140	4485	4496.17	0.81	0	-6774	4615	4550	4430	4365	4245	4582	4397	314	1345	500	3130	5	1	62777250	2838	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-43.14	3680	20230517	22.83	7950	-43.14	20230207	3680	22.83	20230517	7950	-43.14	20230207	3680	22.83	20230517	2.08	N	450140	500	313 억		507998	N	N	86	N	00	N
58	20230620	160414	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4485	125	2	2.87	6523622590	1471621	355.08	4370	4495	4310	5660	3055	4360	4432.81	1.00	0	-121445	4436	4397	4346	4307	4256	4417	4327	314	1302	500	3050	5	1	62777250	2816	0.00	0.00	12	2.34	0.00	0.00	7950	20230207	-43.58	3680	20230517	21.88	7950	-43.58	20230207	3680	21.88	20230517	7950	-43.58	20230207	3680	21.88	20230517	1.95	N	450140	500	313 억		629001	N	N	86	N	00	N
59	20230620	150854	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4475	115	2	2.64	6143635090	1386790	334.61	4370	4495	4310	5660	3055	4360	4430.14	1.00	0	-116342	4436	4397	4346	4307	4256	4417	4327	314	1302	500	3050	5	1	62777250	2809	0.00	0.00	12	2.21	0.00	0.00	7950	20230207	-43.71	3680	20230517	21.60	7950	-43.71	20230207	3680	21.60	20230517	7950	-43.71	20230207	3680	21.60	20230517	1.95	N	450140	500	313 억		629001	N	N	367	N	00	N
60	20230620	140351	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4385	25	2	0.57	3783352720	857634	206.93	4370	4485	4310	5660	3055	4360	4411.41	1.00	0	-92322	4436	4397	4346	4307	4256	4417	4327	314	1302	500	3050	5	1	62777250	2753	0.00	0.00	12	1.37	0.00	0.00	7950	20230207	-44.84	3680	20230517	19.16	7950	-44.84	20230207	3680	19.16	20230517	7950	-44.84	20230207	3680	19.16	20230517	1.95	N	450140	500	313 억		629001	N	N	367	N	00	N
61	20230620	131004	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4400	40	2	0.92	3579336630	811224	195.73	4370	4485	4310	5660	3055	4360	4412.30	1.00	0	-96101	4436	4397	4346	4307	4256	4417	4327	314	1302	500	3050	5	1	62777250	2762	0.00	0.00	12	1.29	0.00	0.00	7950	20230207	-44.65	3680	20230517	19.57	7950	-44.65	20230207	3680	19.57	20230517	7950	-44.65	20230207	3680	19.57	20230517	1.95	N	450140	500	313 억		629001	N	N	367	N	00	N
62	20230620	120611	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4385	25	2	0.57	3315750465	751171	181.24	4370	4485	4310	5660	3055	4360	4414.14	1.00	0	-88668	4436	4397	4346	4307	4256	4417	4327	314	1302	500	3050	5	1	62777250	2753	0.00	0.00	12	1.20	0.00	0.00	7950	20230207	-44.84	3680	20230517	19.16	7950	-44.84	20230207	3680	19.16	20230517	7950	-44.84	20230207	3680	19.16	20230517	1.95	N	450140	500	313 억		629001	N	N	367	N	00	N
63	20230620	110222	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4450	90	2	2.06	2261543700	512658	123.70	4370	4485	4310	5660	3055	4360	4411.45	1.00	0	-74103	4436	4397	4346	4307	4256	4417	4327	314	1302	500	3050	5	1	62777250	2794	0.00	0.00	12	0.82	0.00	0.00	7950	20230207	-44.03	3680	20230517	20.92	7950	-44.03	20230207	3680	20.92	20230517	7950	-44.03	20230207	3680	20.92	20230517	1.95	N	450140	500	313 억		629001	N	N	367	N	00	N
64	20230620	100934	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4400	40	2	0.92	864055770	198089	47.80	4370	4425	4310	5660	3055	4360	4361.96	1.00	0	-25898	4436	4397	4346	4307	4256	4417	4327	314	1302	500	3050	5	1	62777250	2762	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-44.65	3680	20230517	19.57	7950	-44.65	20230207	3680	19.57	20230517	7950	-44.65	20230207	3680	19.57	20230517	1.95	N	450140	500	313 억		629001	N	N	367	N	00	N
65	20230620	091002	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4335	-25	5	-0.57	201557735	46473	11.21	4370	4375	4310	5660	3055	4360	4336.86	1.00	0	-19853	4436	4397	4346	4307	4256	4417	4327	314	1302	500	3050	5	1	62777250	2721	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-45.47	3680	20230517	17.80	7950	-45.47	20230207	3680	17.80	20230517	7950	-45.47	20230207	3680	17.80	20230517	1.95	N	450140	500	313 억		629001	N	N	367	N	00	N
66	20230619	160738	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4360	30	2	0.69	1760886965	406324	18.23	4295	4385	4295	5620	3035	4330	4333.69	0.87	0	75629	4723	4526	4428	4231	4133	4477	4182	314	1292	500	3030	5	1	62777250	2737	0.00	0.00	12	0.65	0.00	0.00	7950	20230207	-45.16	3680	20230517	18.48	7950	-45.16	20230207	3680	18.48	20230517	7950	-45.16	20230207	3680	18.48	20230517	1.91	N	450140	500	313 억		547442	N	N	367	N	00	N
67	20230619	150810	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4340	10	2	0.23	1641276180	378848	17.00	4295	4385	4295	5620	3035	4330	4332.28	0.87	0	73048	4723	4526	4428	4231	4133	4477	4182	314	1292	500	3030	5	1	62777250	2725	0.00	0.00	12	0.60	0.00	0.00	7950	20230207	-45.41	3680	20230517	17.93	7950	-45.41	20230207	3680	17.93	20230517	7950	-45.41	20230207	3680	17.93	20230517	1.91	N	450140	500	313 억		547442	N	N	687	N	00	N
68	20230619	140837	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4325	-5	5	-0.12	1445614660	333739	14.98	4295	4385	4295	5620	3035	4330	4331.57	0.87	0	64916	4723	4526	4428	4231	4133	4477	4182	314	1292	500	3030	5	1	62777250	2715	0.00	0.00	12	0.53	0.00	0.00	7950	20230207	-45.60	3680	20230517	17.53	7950	-45.60	20230207	3680	17.53	20230517	7950	-45.60	20230207	3680	17.53	20230517	1.91	N	450140	500	313 억		547442	N	N	687	N	00	N
69	20230619	131013	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4345	15	2	0.35	1268474480	292875	13.14	4295	4385	4295	5620	3035	4330	4331.11	0.87	0	62263	4723	4526	4428	4231	4133	4477	4182	314	1292	500	3030	5	1	62777250	2728	0.00	0.00	12	0.47	0.00	0.00	7950	20230207	-45.35	3680	20230517	18.07	7950	-45.35	20230207	3680	18.07	20230517	7950	-45.35	20230207	3680	18.07	20230517	1.91	N	450140	500	313 억		547442	N	N	687	N	00	N
70	20230619	120749	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4330	0	3	0.00	1141703785	263642	11.83	4295	4385	4295	5620	3035	4330	4330.51	0.87	0	59461	4723	4526	4428	4231	4133	4477	4182	314	1292	500	3030	5	1	62777250	2718	0.00	0.00	12	0.42	0.00	0.00	7950	20230207	-45.53	3680	20230517	17.66	7950	-45.53	20230207	3680	17.66	20230517	7950	-45.53	20230207	3680	17.66	20230517	1.91	N	450140	500	313 억		547442	N	N	687	N	00	N
71	20230619	110913	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4340	10	2	0.23	1028835455	237617	10.66	4295	4385	4295	5620	3035	4330	4329.81	0.87	0	60134	4723	4526	4428	4231	4133	4477	4182	314	1292	500	3030	5	1	62777250	2725	0.00	0.00	12	0.38	0.00	0.00	7950	20230207	-45.41	3680	20230517	17.93	7950	-45.41	20230207	3680	17.93	20230517	7950	-45.41	20230207	3680	17.93	20230517	1.91	N	450140	500	313 억		547442	N	N	687	N	00	N
72	20230619	100656	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4335	5	2	0.12	582114785	134559	6.04	4295	4385	4295	5620	3035	4330	4326.08	0.87	0	29119	4723	4526	4428	4231	4133	4477	4182	314	1292	500	3030	5	1	62777250	2721	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-45.47	3680	20230517	17.80	7950	-45.47	20230207	3680	17.80	20230517	7950	-45.47	20230207	3680	17.80	20230517	1.91	N	450140	500	313 억		547442	N	N	687	N	00	N
73	20230619	091005	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4305	-25	5	-0.58	237200450	54829	2.46	4295	4385	4295	5620	3035	4330	4326.16	0.87	0	5453	4723	4526	4428	4231	4133	4477	4182	314	1292	500	3030	5	1	62777250	2703	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-45.85	3680	20230517	16.98	7950	-45.85	20230207	3680	16.98	20230517	7950	-45.85	20230207	3680	16.98	20230517	1.91	N	450140	500	313 억		547442	N	N	687	N	00	N
74	20230616	160322	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4330	-25	5	-0.57	9864471945	2202213	236.96	4550	4625	4330	5660	3050	4355	4479.48	1.34	0	-290784	4508	4431	4373	4296	4238	4402	4267	314	1305	500	3040	5	1	62777250	2718	0.00	0.00	12	3.51	0.00	0.00	7950	20230207	-45.53	3680	20230517	17.66	7950	-45.53	20230207	3680	17.66	20230517	7950	-45.53	20230207	3680	17.66	20230517	1.77	N	450140	500	313 억		838765	N	N	687	N	00	N
75	20230616	150559	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4355	0	3	0.00	9546144785	2128860	229.07	4550	4625	4350	5660	3050	4355	4484.16	1.34	0	-293654	4508	4431	4373	4296	4238	4402	4267	314	1305	500	3040	5	1	62777250	2734	0.00	0.00	12	3.39	0.00	0.00	7950	20230207	-45.22	3680	20230517	18.34	7950	-45.22	20230207	3680	18.34	20230517	7950	-45.22	20230207	3680	18.34	20230517	1.77	N	450140	500	313 억		838765	N	N	143	N	00	N
76	20230616	140551	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4360	5	2	0.11	9277839670	2067252	222.44	4550	4625	4350	5660	3050	4355	4488.01	1.34	0	-289748	4508	4431	4373	4296	4238	4402	4267	314	1305	500	3040	5	1	62777250	2737	0.00	0.00	12	3.29	0.00	0.00	7950	20230207	-45.16	3680	20230517	18.48	7950	-45.16	20230207	3680	18.48	20230517	7950	-45.16	20230207	3680	18.48	20230517	1.77	N	450140	500	313 억		838765	N	N	143	N	00	N
77	20230616	130450	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4370	15	2	0.34	9019712730	2008064	216.07	4550	4625	4350	5660	3050	4355	4491.75	1.34	0	-286314	4508	4431	4373	4296	4238	4402	4267	314	1305	500	3040	5	1	62777250	2743	0.00	0.00	12	3.20	0.00	0.00	7950	20230207	-45.03	3680	20230517	18.75	7950	-45.03	20230207	3680	18.75	20230517	7950	-45.03	20230207	3680	18.75	20230517	1.77	N	450140	500	313 억		838765	N	N	143	N	00	N
78	20230616	120305	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4380	25	2	0.57	8800209105	1957810	210.67	4550	4625	4350	5660	3050	4355	4494.92	1.34	0	-281143	4508	4431	4373	4296	4238	4402	4267	314	1305	500	3040	5	1	62777250	2750	0.00	0.00	12	3.12	0.00	0.00	7950	20230207	-44.91	3680	20230517	19.02	7950	-44.91	20230207	3680	19.02	20230517	7950	-44.91	20230207	3680	19.02	20230517	1.77	N	450140	500	313 억		838765	N	N	143	N	00	N
79	20230616	110351	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4360	5	2	0.11	8467994205	1881790	202.49	4550	4625	4350	5660	3050	4355	4499.97	1.34	0	-280311	4508	4431	4373	4296	4238	4402	4267	314	1305	500	3040	5	1	62777250	2737	0.00	0.00	12	3.00	0.00	0.00	7950	20230207	-45.16	3680	20230517	18.48	7950	-45.16	20230207	3680	18.48	20230517	7950	-45.16	20230207	3680	18.48	20230517	1.77	N	450140	500	313 억		838765	N	N	143	N	00	N
80	20230616	100108	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4425	70	2	1.61	7352301705	1627551	175.13	4550	4625	4405	5660	3050	4355	4517.40	1.34	0	-244258	4508	4431	4373	4296	4238	4402	4267	314	1305	500	3040	5	1	62777250	2778	0.00	0.00	12	2.59	0.00	0.00	7950	20230207	-44.34	3680	20230517	20.24	7950	-44.34	20230207	3680	20.24	20230517	7950	-44.34	20230207	3680	20.24	20230517	1.77	N	450140	500	313 억		838765	N	N	143	N	00	N
81	20230616	090707	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4580	225	2	5.17	4020830570	884426	95.17	4550	4625	4480	5660	3050	4355	4546.26	1.34	0	-107465	4508	4431	4373	4296	4238	4402	4267	314	1305	500	3040	5	1	62777250	2875	0.00	0.00	12	1.41	0.00	0.00	7950	20230207	-42.39	3680	20230517	24.46	7950	-42.39	20230207	3680	24.46	20230517	7950	-42.39	20230207	3680	24.46	20230517	1.77	N	450140	500	313 억		838765	N	N	143	N	00	N
82	20230615	150428	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4370	-40	5	-0.91	2962457715	676796	53.11	4360	4450	4315	5730	3090	4410	4377.16	1.40	0	-25341	4656	4532	4451	4327	4246	4492	4287	314	1320	500	3080	5	1	62777250	2743	0.00	0.00	12	1.08	0.00	0.00	7950	20230207	-45.03	3680	20230517	18.75	7950	-45.03	20230207	3680	18.75	20230517	7950	-45.03	20230207	3680	18.75	20230517	1.71	N	450140	500	313 억		878389	N	N	78	N	00	N
83	20230615	140847	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4370	-40	5	-0.91	2594755240	592975	46.53	4360	4450	4315	5730	3090	4410	4375.80	1.40	0	-2095	4656	4532	4451	4327	4246	4492	4287	314	1320	500	3080	5	1	62777250	2743	0.00	0.00	12	0.94	0.00	0.00	7950	20230207	-45.03	3680	20230517	18.75	7950	-45.03	20230207	3680	18.75	20230517	7950	-45.03	20230207	3680	18.75	20230517	1.71	N	450140	500	313 억		878389	N	N	78	N	00	N
84	20230615	130859	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4380	-30	5	-0.68	2413914035	551600	43.28	4360	4450	4315	5730	3090	4410	4376.18	1.40	0	2307	4656	4532	4451	4327	4246	4492	4287	314	1320	500	3080	5	1	62777250	2750	0.00	0.00	12	0.88	0.00	0.00	7950	20230207	-44.91	3680	20230517	19.02	7950	-44.91	20230207	3680	19.02	20230517	7950	-44.91	20230207	3680	19.02	20230517	1.71	N	450140	500	313 억		878389	N	N	78	N	00	N
85	20230615	120752	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4355	-55	5	-1.25	2200446380	502908	39.46	4360	4450	4315	5730	3090	4410	4375.42	1.40	0	2528	4656	4532	4451	4327	4246	4492	4287	314	1320	500	3080	5	1	62777250	2734	0.00	0.00	12	0.80	0.00	0.00	7950	20230207	-45.22	3680	20230517	18.34	7950	-45.22	20230207	3680	18.34	20230517	7950	-45.22	20230207	3680	18.34	20230517	1.71	N	450140	500	313 억		878389	N	N	78	N	00	N
86	20230615	111034	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4330	-80	5	-1.81	1841068710	419857	32.95	4360	4450	4330	5730	3090	4410	4384.97	1.40	0	206	4656	4532	4451	4327	4246	4492	4287	314	1320	500	3080	5	1	62777250	2718	0.00	0.00	12	0.67	0.00	0.00	7950	20230207	-45.53	3680	20230517	17.66	7950	-45.53	20230207	3680	17.66	20230517	7950	-45.53	20230207	3680	17.66	20230517	1.71	N	450140	500	313 억		878389	N	N	78	N	00	N
87	20230611	184628	00	50.00	KOSPI		유통업	N	N	N	N	50	N	4025	-5	5	-0.12	838472050	202701	113.93	4045	4080	4015	5230	2825	4030	4040.96	0.94	5787	-4643	4116	4072	4041	3997	3966	4057	3982	314	1202	500	2820	5	1	62777250	2527	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-49.37	3680	20230517	9.38	7950	-49.37	20230207	3680	9.38	20230517	7950	-49.37	20230207	3680	9.38	20230517	1.53	N	450140	500	313 억		592075	N	N	151	N	00	N