KissMeData/453340/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	161152	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12760	-20	5	-0.16	1003113010	78657	65.30	12760	12900	12670	16610	8950	12780	12753.00	12.02	0	8223	13180	12980	12860	12660	12540	13080	12760	169	3830	500	8940	10	1	33880914	4323	0.00	0.00	12	0.23	0.00	0.00	14300	20230410	-10.77	10650	20230411	19.81	14300	-10.77	20230410	10650	19.81	20230411	14300	-10.77	20230410	10650	19.81	20230411	0.37	N	453340	500	169 억		4072399	N	N	43	N	00	N
3	20230630	151154	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12780	0	3	0.00	986635890	77367	64.23	12760	12900	12670	16610	8950	12780	12752.67	12.02	0	7642	13180	12980	12860	12660	12540	13080	12760	169	3830	500	8940	10	1	33880914	4330	0.00	0.00	12	0.23	0.00	0.00	14300	20230410	-10.63	10650	20230411	20.00	14300	-10.63	20230410	10650	20.00	20230411	14300	-10.63	20230410	10650	20.00	20230411	0.37	N	453340	500	169 억		4072399	N	N	56	N	00	N
4	20230630	141154	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12770	-10	5	-0.08	818546330	64223	53.32	12760	12900	12670	16610	8950	12780	12745.38	12.02	0	3895	13180	12980	12860	12660	12540	13080	12760	169	3830	500	8940	10	1	33880914	4327	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-10.70	10650	20230411	19.91	14300	-10.70	20230410	10650	19.91	20230411	14300	-10.70	20230410	10650	19.91	20230411	0.37	N	453340	500	169 억		4072399	N	N	56	N	00	N
5	20230630	131151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12790	10	2	0.08	750788730	58912	48.91	12760	12900	12670	16610	8950	12780	12744.24	12.02	0	1919	13180	12980	12860	12660	12540	13080	12760	169	3830	500	8940	10	1	33880914	4333	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-10.56	10650	20230411	20.09	14300	-10.56	20230410	10650	20.09	20230411	14300	-10.56	20230410	10650	20.09	20230411	0.37	N	453340	500	169 억		4072399	N	N	56	N	00	N
6	20230630	121149	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12740	-40	5	-0.31	567497550	44527	36.96	12760	12900	12670	16610	8950	12780	12745.02	12.02	0	-1564	13180	12980	12860	12660	12540	13080	12760	169	3830	500	8940	10	1	33880914	4316	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-10.91	10650	20230411	19.62	14300	-10.91	20230410	10650	19.62	20230411	14300	-10.91	20230410	10650	19.62	20230411	0.37	N	453340	500	169 억		4072399	N	N	56	N	00	N
7	20230630	111134	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12770	-10	5	-0.08	474174020	37210	30.89	12760	12900	12670	16610	8950	12780	12743.19	12.02	0	-1613	13180	12980	12860	12660	12540	13080	12760	169	3830	500	8940	10	1	33880914	4327	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-10.70	10650	20230411	19.91	14300	-10.70	20230410	10650	19.91	20230411	14300	-10.70	20230410	10650	19.91	20230411	0.37	N	453340	500	169 억		4072399	N	N	56	N	00	N
8	20230630	101153	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12760	-20	5	-0.16	365823740	28714	23.84	12760	12900	12670	16610	8950	12780	12740.26	12.02	0	-2828	13180	12980	12860	12660	12540	13080	12760	169	3830	500	8940	10	1	33880914	4323	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-10.77	10650	20230411	19.81	14300	-10.77	20230410	10650	19.81	20230411	14300	-10.77	20230410	10650	19.81	20230411	0.37	N	453340	500	169 억		4072399	N	N	56	N	00	N
9	20230630	091153	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12730	-50	5	-0.39	51853040	4062	3.37	12760	12900	12730	16610	8950	12780	12765.40	12.02	0	-1649	13180	12980	12860	12660	12540	13080	12760	169	3830	500	8940	10	1	33880914	4313	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-10.98	10650	20230411	19.53	14300	-10.98	20230410	10650	19.53	20230411	14300	-10.98	20230410	10650	19.53	20230411	0.37	N	453340	500	169 억		4072399	N	N	56	N	00	N
10	20230629	161146	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12780	-30	5	-0.23	1545129210	120446	147.02	12760	13060	12740	16650	8970	12810	12828.50	12.02	0	-10856	13063	12936	12823	12696	12583	12880	12640	169	3840	500	8960	10	1	33880914	4330	0.00	0.00	12	0.36	0.00	0.00	14300	20230410	-10.63	10650	20230411	20.00	14300	-10.63	20230410	10650	20.00	20230411	14300	-10.63	20230410	10650	20.00	20230411	0.40	N	453340	500	169 억		4071331	N	N	56	N	00	N
11	20230629	151146	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12770	-40	5	-0.31	1454138390	113338	138.35	12760	13060	12740	16650	8970	12810	12830.10	12.02	0	-9741	13063	12936	12823	12696	12583	12880	12640	169	3840	500	8960	10	1	33880914	4327	0.00	0.00	12	0.33	0.00	0.00	14300	20230410	-10.70	10650	20230411	19.91	14300	-10.70	20230410	10650	19.91	20230411	14300	-10.70	20230410	10650	19.91	20230411	0.40	N	453340	500	169 억		4071331	N	N	187	N	00	N
12	20230629	141142	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12810	0	3	0.00	1136230960	88418	107.93	12760	13060	12750	16650	8970	12810	12850.67	12.02	0	-8490	13063	12936	12823	12696	12583	12880	12640	169	3840	500	8960	10	1	33880914	4340	0.00	0.00	12	0.26	0.00	0.00	14300	20230410	-10.42	10650	20230411	20.28	14300	-10.42	20230410	10650	20.28	20230411	14300	-10.42	20230410	10650	20.28	20230411	0.40	N	453340	500	169 억		4071331	N	N	187	N	00	N
13	20230629	131141	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12830	20	2	0.16	943482580	73338	89.52	12760	13060	12760	16650	8970	12810	12864.85	12.02	0	-3252	13063	12936	12823	12696	12583	12880	12640	169	3840	500	8960	10	1	33880914	4347	0.00	0.00	12	0.22	0.00	0.00	14300	20230410	-10.28	10650	20230411	20.47	14300	-10.28	20230410	10650	20.47	20230411	14300	-10.28	20230410	10650	20.47	20230411	0.40	N	453340	500	169 억		4071331	N	N	187	N	00	N
14	20230629	121146	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12800	-10	5	-0.08	805666370	62568	76.37	12760	13060	12760	16650	8970	12810	12876.65	12.02	0	-2369	13063	12936	12823	12696	12583	12880	12640	169	3840	500	8960	10	1	33880914	4337	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-10.49	10650	20230411	20.19	14300	-10.49	20230410	10650	20.19	20230411	14300	-10.49	20230410	10650	20.19	20230411	0.40	N	453340	500	169 억		4071331	N	N	187	N	00	N
15	20230629	111147	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12790	-20	5	-0.16	617826510	47895	58.46	12760	13060	12760	16650	8970	12810	12899.60	12.02	0	-5709	13063	12936	12823	12696	12583	12880	12640	169	3840	500	8960	10	1	33880914	4333	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-10.56	10650	20230411	20.09	14300	-10.56	20230410	10650	20.09	20230411	14300	-10.56	20230410	10650	20.09	20230411	0.40	N	453340	500	169 억		4071331	N	N	187	N	00	N
16	20230629	101149	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13010	200	2	1.56	382177990	29582	36.11	12760	13060	12760	16650	8970	12810	12919.27	12.02	0	893	13063	12936	12823	12696	12583	12880	12640	169	3840	500	8960	10	1	33880914	4408	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-9.02	10650	20230411	22.16	14300	-9.02	20230410	10650	22.16	20230411	14300	-9.02	20230410	10650	22.16	20230411	0.40	N	453340	500	169 억		4071331	N	N	187	N	00	N
17	20230629	091032	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12790	-20	5	-0.16	35975890	2814	3.43	12760	12860	12760	16650	8970	12810	12784.61	12.02	0	-912	13063	12936	12823	12696	12583	12880	12640	169	3840	500	8960	10	1	33880914	4333	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-10.56	10650	20230411	20.09	14300	-10.56	20230410	10650	20.09	20230411	14300	-10.56	20230410	10650	20.09	20230411	0.40	N	453340	500	169 억		4071331	N	N	187	N	00	N
18	20230628	161130	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12810	-60	5	-0.47	1051295860	81914	65.59	12870	12950	12710	16730	9010	12870	12834.14	11.97	0	5555	13096	12982	12836	12722	12576	12910	12650	169	3860	500	9000	10	1	33880914	4340	0.00	0.00	12	0.24	0.00	0.00	14300	20230410	-10.42	10650	20230411	20.28	14300	-10.42	20230410	10650	20.28	20230411	14300	-10.42	20230410	10650	20.28	20230411	0.44	N	453340	500	169 억		4057000	N	N	187	N	00	N
19	20230628	151138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12830	-40	5	-0.31	996063610	77608	62.15	12870	12950	12710	16730	9010	12870	12834.55	11.97	0	4179	13096	12982	12836	12722	12576	12910	12650	169	3860	500	9000	10	1	33880914	4347	0.00	0.00	12	0.23	0.00	0.00	14300	20230410	-10.28	10650	20230411	20.47	14300	-10.28	20230410	10650	20.47	20230411	14300	-10.28	20230410	10650	20.47	20230411	0.44	N	453340	500	169 억		4057000	N	N	244	N	00	N
20	20230628	141137	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12820	-50	5	-0.39	883617310	68846	55.13	12870	12950	12710	16730	9010	12870	12834.69	11.97	0	2879	13096	12982	12836	12722	12576	12910	12650	169	3860	500	9000	10	1	33880914	4344	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-10.35	10650	20230411	20.38	14300	-10.35	20230410	10650	20.38	20230411	14300	-10.35	20230410	10650	20.38	20230411	0.44	N	453340	500	169 억		4057000	N	N	244	N	00	N
21	20230628	131136	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12810	-60	5	-0.47	851422350	66335	53.12	12870	12950	12710	16730	9010	12870	12835.19	11.97	0	1553	13096	12982	12836	12722	12576	12910	12650	169	3860	500	9000	10	1	33880914	4340	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-10.42	10650	20230411	20.28	14300	-10.42	20230410	10650	20.28	20230411	14300	-10.42	20230410	10650	20.28	20230411	0.44	N	453340	500	169 억		4057000	N	N	244	N	00	N
22	20230628	121149	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12790	-80	5	-0.62	695902530	54184	43.39	12870	12950	12710	16730	9010	12870	12843.32	11.97	0	1086	13096	12982	12836	12722	12576	12910	12650	169	3860	500	9000	10	1	33880914	4333	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-10.56	10650	20230411	20.09	14300	-10.56	20230410	10650	20.09	20230411	14300	-10.56	20230410	10650	20.09	20230411	0.44	N	453340	500	169 억		4057000	N	N	244	N	00	N
23	20230628	111144	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12810	-60	5	-0.47	436971640	33920	27.16	12870	12950	12790	16730	9010	12870	12882.42	11.97	0	3219	13096	12982	12836	12722	12576	12910	12650	169	3860	500	9000	10	1	33880914	4340	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-10.42	10650	20230411	20.28	14300	-10.42	20230410	10650	20.28	20230411	14300	-10.42	20230410	10650	20.28	20230411	0.44	N	453340	500	169 억		4057000	N	N	244	N	00	N
24	20230628	101145	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12900	30	2	0.23	242920050	18869	15.11	12870	12940	12790	16730	9010	12870	12874.03	11.97	0	4891	13096	12982	12836	12722	12576	12910	12650	169	3860	500	9000	10	1	33880914	4371	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-9.79	10650	20230411	21.13	14300	-9.79	20230410	10650	21.13	20230411	14300	-9.79	20230410	10650	21.13	20230411	0.44	N	453340	500	169 억		4057000	N	N	244	N	00	N
25	20230628	091140	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12800	-70	5	-0.54	73194480	5687	4.55	12870	12900	12800	16730	9010	12870	12870.49	11.97	0	-548	13096	12982	12836	12722	12576	12910	12650	169	3860	500	9000	10	1	33880914	4337	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-10.49	10650	20230411	20.19	14300	-10.49	20230410	10650	20.19	20230411	14300	-10.49	20230410	10650	20.19	20230411	0.44	N	453340	500	169 억		4057000	N	N	244	N	00	N
26	20230627	161140	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12870	-80	5	-0.62	1582312860	123859	84.62	12950	12950	12690	16830	9070	12950	12775.11	11.89	0	8415	13290	13120	12880	12710	12470	13205	12795	169	3880	500	9060	10	1	33880914	4360	0.00	0.00	12	0.37	0.00	0.00	14300	20230410	-10.00	10650	20230411	20.85	14300	-10.00	20230410	10650	20.85	20230411	14300	-10.00	20230410	10650	20.85	20230411	0.35	N	453340	500	169 억		4028318	N	N	244	N	00	N
27	20230627	151151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12850	-100	5	-0.77	1499260370	117396	80.20	12950	12950	12690	16830	9070	12950	12770.97	11.89	0	7991	13290	13120	12880	12710	12470	13205	12795	169	3880	500	9060	10	1	33880914	4354	0.00	0.00	12	0.35	0.00	0.00	14300	20230410	-10.14	10650	20230411	20.66	14300	-10.14	20230410	10650	20.66	20230411	14300	-10.14	20230410	10650	20.66	20230411	0.35	N	453340	500	169 억		4028318	N	N	200	N	00	N
28	20230627	141200	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12820	-130	5	-1.00	1314322020	102975	70.35	12950	12950	12690	16830	9070	12950	12763.51	11.89	0	4138	13290	13120	12880	12710	12470	13205	12795	169	3880	500	9060	10	1	33880914	4344	0.00	0.00	12	0.30	0.00	0.00	14300	20230410	-10.35	10650	20230411	20.38	14300	-10.35	20230410	10650	20.38	20230411	14300	-10.35	20230410	10650	20.38	20230411	0.35	N	453340	500	169 억		4028318	N	N	200	N	00	N
29	20230627	121157	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12750	-200	5	-1.54	1021256130	80043	54.68	12950	12950	12690	16830	9070	12950	12758.84	11.89	0	-794	13290	13120	12880	12710	12470	13205	12795	169	3880	500	9060	10	1	33880914	4320	0.00	0.00	12	0.24	0.00	0.00	14300	20230410	-10.84	10650	20230411	19.72	14300	-10.84	20230410	10650	19.72	20230411	14300	-10.84	20230410	10650	19.72	20230411	0.35	N	453340	500	169 억		4028318	N	N	200	N	00	N
30	20230627	111208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12760	-190	5	-1.47	833691050	65361	44.65	12950	12950	12690	16830	9070	12950	12755.18	11.89	0	-23	13290	13120	12880	12710	12470	13205	12795	169	3880	500	9060	10	1	33880914	4323	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-10.77	10650	20230411	19.81	14300	-10.77	20230410	10650	19.81	20230411	14300	-10.77	20230410	10650	19.81	20230411	0.35	N	453340	500	169 억		4028318	N	N	200	N	00	N
31	20230627	101132	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12770	-180	5	-1.39	579771300	45445	31.05	12950	12950	12690	16830	9070	12950	12757.65	11.89	0	6289	13290	13120	12880	12710	12470	13205	12795	169	3880	500	9060	10	1	33880914	4327	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-10.70	10650	20230411	19.91	14300	-10.70	20230410	10650	19.91	20230411	14300	-10.70	20230410	10650	19.91	20230411	0.35	N	453340	500	169 억		4028318	N	N	200	N	00	N
32	20230627	091138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12800	-150	5	-1.16	48539730	3784	2.59	12950	12950	12790	16830	9070	12950	12827.62	11.89	0	504	13290	13120	12880	12710	12470	13205	12795	169	3880	500	9060	10	1	33880914	4337	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-10.49	10650	20230411	20.19	14300	-10.49	20230410	10650	20.19	20230411	14300	-10.49	20230410	10650	20.19	20230411	0.35	N	453340	500	169 억		4028318	N	N	200	N	00	N
33	20230626	161139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12950	20	2	0.15	1885734400	146309	117.49	12910	13050	12640	16800	9060	12930	12888.71	11.82	0	25816	13190	13060	12880	12750	12570	13125	12815	169	3870	500	9050	10	1	33880914	4388	0.00	0.00	12	0.43	0.00	0.00	14300	20230410	-9.44	10650	20230411	21.60	14300	-9.44	20230410	10650	21.60	20230411	14300	-9.44	20230410	10650	21.60	20230411	0.36	N	453340	500	169 억		4004547	N	N	200	N	00	N
34	20230626	151144	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12980	50	2	0.39	1810053390	140478	112.81	12910	13050	12640	16800	9060	12930	12884.96	11.82	0	23740	13190	13060	12880	12750	12570	13125	12815	169	3870	500	9050	10	1	33880914	4398	0.00	0.00	12	0.41	0.00	0.00	14300	20230410	-9.23	10650	20230411	21.88	14300	-9.23	20230410	10650	21.88	20230411	14300	-9.23	20230410	10650	21.88	20230411	0.36	N	453340	500	169 억		4004547	N	N	292	N	00	N
35	20230626	141143	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12980	50	2	0.39	1627033900	126376	101.49	12910	13050	12640	16800	9060	12930	12874.55	11.82	0	20625	13190	13060	12880	12750	12570	13125	12815	169	3870	500	9050	10	1	33880914	4398	0.00	0.00	12	0.37	0.00	0.00	14300	20230410	-9.23	10650	20230411	21.88	14300	-9.23	20230410	10650	21.88	20230411	14300	-9.23	20230410	10650	21.88	20230411	0.36	N	453340	500	169 억		4004547	N	N	292	N	00	N
36	20230626	121139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13010	80	2	0.62	1061199720	82850	66.53	12910	13050	12640	16800	9060	12930	12808.69	11.82	0	14282	13190	13060	12880	12750	12570	13125	12815	169	3870	500	9050	10	1	33880914	4408	0.00	0.00	12	0.24	0.00	0.00	14300	20230410	-9.02	10650	20230411	22.16	14300	-9.02	20230410	10650	22.16	20230411	14300	-9.02	20230410	10650	22.16	20230411	0.36	N	453340	500	169 억		4004547	N	N	292	N	00	N
37	20230626	111138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12810	-120	5	-0.93	741271520	58128	46.68	12910	12910	12640	16800	9060	12930	12752.40	11.82	0	4716	13190	13060	12880	12750	12570	13125	12815	169	3870	500	9050	10	1	33880914	4340	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-10.42	10650	20230411	20.28	14300	-10.42	20230410	10650	20.28	20230411	14300	-10.42	20230410	10650	20.28	20230411	0.36	N	453340	500	169 억		4004547	N	N	292	N	00	N
38	20230626	101134	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12820	-110	5	-0.85	525605510	41281	33.15	12910	12910	12640	16800	9060	12930	12732.38	11.82	0	-2114	13190	13060	12880	12750	12570	13125	12815	169	3870	500	9050	10	1	33880914	4344	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-10.35	10650	20230411	20.38	14300	-10.35	20230410	10650	20.38	20230411	14300	-10.35	20230410	10650	20.38	20230411	0.36	N	453340	500	169 억		4004547	N	N	292	N	00	N
39	20230626	091142	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12760	-170	5	-1.31	57416200	4487	3.60	12910	12910	12750	16800	9060	12930	12796.12	11.82	0	-3191	13190	13060	12880	12750	12570	13125	12815	169	3870	500	9050	10	1	33880914	4323	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-10.77	10650	20230411	19.81	14300	-10.77	20230410	10650	19.81	20230411	14300	-10.77	20230410	10650	19.81	20230411	0.36	N	453340	500	169 억		4004547	N	N	292	N	00	N
40	20230623	192830	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12930	120	2	0.94	1598366090	124525	107.51	12830	13010	12700	16650	8970	12810	12835.39	11.82	11629	-3304	13110	12960	12840	12690	12570	12900	12630	169	3840	500	8960	10	1	33880914	4381	0.00	0.00	12	0.37	0.00	0.00	14300	20230410	-9.58	10650	20230411	21.41	14300	-9.58	20230410	10650	21.41	20230411	14300	-9.58	20230410	10650	21.41	20230411	0.39	N	453340	500	169 억		4004547	N	N	292	N	00	N
41	20230623	140924	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12920	110	2	0.86	1301367230	101505	87.63	12830	13010	12700	16650	8970	12810	12820.72	11.79	0	-1738	13110	12960	12840	12690	12570	12900	12630	169	3840	500	8960	10	1	33880914	4377	0.00	0.00	12	0.30	0.00	0.00	14300	20230410	-9.65	10650	20230411	21.31	14300	-9.65	20230410	10650	21.31	20230411	14300	-9.65	20230410	10650	21.31	20230411	0.39	N	453340	500	169 억		3992918	N	N	372	N	00	N
42	20230622	160911	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12810	-80	5	-0.62	1479174240	115776	70.47	12990	12990	12720	16750	9030	12890	12776.16	11.70	0	8299	13363	13126	12903	12666	12443	13015	12555	169	3860	500	9020	10	1	33880914	4340	0.00	0.00	12	0.34	0.00	0.00	14300	20230410	-10.42	10650	20230411	20.28	14300	-10.42	20230410	10650	20.28	20230411	14300	-10.42	20230410	10650	20.28	20230411	0.38	N	453340	500	169 억		3963459	N	N	372	N	00	N
43	20230622	150720	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12810	-80	5	-0.62	1405667410	110052	66.99	12990	12990	12720	16750	9030	12890	12772.75	11.70	0	5376	13363	13126	12903	12666	12443	13015	12555	169	3860	500	9020	10	1	33880914	4340	0.00	0.00	12	0.32	0.00	0.00	14300	20230410	-10.42	10650	20230411	20.28	14300	-10.42	20230410	10650	20.28	20230411	14300	-10.42	20230410	10650	20.28	20230411	0.38	N	453340	500	169 억		3963459	N	N	639	N	00	N
44	20230622	140838	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12790	-100	5	-0.78	1258762870	98571	60.00	12990	12990	12720	16750	9030	12890	12770.11	11.70	0	-751	13363	13126	12903	12666	12443	13015	12555	169	3860	500	9020	10	1	33880914	4333	0.00	0.00	12	0.29	0.00	0.00	14300	20230410	-10.56	10650	20230411	20.09	14300	-10.56	20230410	10650	20.09	20230411	14300	-10.56	20230410	10650	20.09	20230411	0.38	N	453340	500	169 억		3963459	N	N	639	N	00	N
45	20230622	130353	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12780	-110	5	-0.85	1071449470	83921	51.08	12990	12990	12720	16750	9030	12890	12767.35	11.70	0	-5235	13363	13126	12903	12666	12443	13015	12555	169	3860	500	9020	10	1	33880914	4330	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-10.63	10650	20230411	20.00	14300	-10.63	20230410	10650	20.00	20230411	14300	-10.63	20230410	10650	20.00	20230411	0.38	N	453340	500	169 억		3963459	N	N	639	N	00	N
46	20230622	120311	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12780	-110	5	-0.85	743880390	58273	35.47	12990	12990	12720	16750	9030	12890	12765.43	11.70	0	-6130	13363	13126	12903	12666	12443	13015	12555	169	3860	500	9020	10	1	33880914	4330	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-10.63	10650	20230411	20.00	14300	-10.63	20230410	10650	20.00	20230411	14300	-10.63	20230410	10650	20.00	20230411	0.38	N	453340	500	169 억		3963459	N	N	639	N	00	N
47	20230622	110825	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12770	-120	5	-0.93	601866800	47166	28.71	12990	12990	12720	16750	9030	12890	12760.60	11.70	0	-6460	13363	13126	12903	12666	12443	13015	12555	169	3860	500	9020	10	1	33880914	4327	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-10.70	10650	20230411	19.91	14300	-10.70	20230410	10650	19.91	20230411	14300	-10.70	20230410	10650	19.91	20230411	0.38	N	453340	500	169 억		3963459	N	N	639	N	00	N
48	20230622	100727	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12760	-130	5	-1.01	299211810	23439	14.27	12990	12990	12720	16750	9030	12890	12765.54	11.70	0	-8149	13363	13126	12903	12666	12443	13015	12555	169	3860	500	9020	10	1	33880914	4323	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-10.77	10650	20230411	19.81	14300	-10.77	20230410	10650	19.81	20230411	14300	-10.77	20230410	10650	19.81	20230411	0.38	N	453340	500	169 억		3963459	N	N	639	N	00	N
49	20230622	090638	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12760	-130	5	-1.01	26316150	2047	1.25	12990	12990	12720	16750	9030	12890	12855.91	11.70	0	-917	13363	13126	12903	12666	12443	13015	12555	169	3860	500	9020	10	1	33880914	4323	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-10.77	10650	20230411	19.81	14300	-10.77	20230410	10650	19.81	20230411	14300	-10.77	20230410	10650	19.81	20230411	0.38	N	453340	500	169 억		3963459	N	N	639	N	00	N
50	20230621	160600	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12890	-280	5	-2.13	2111904650	164246	99.99	13110	13140	12680	17120	9220	13170	12858.16	11.65	0	-11191	13783	13476	13263	12956	12743	13370	12850	169	3950	500	9210	10	1	33880914	4367	0.00	0.00	12	0.48	0.00	0.00	14300	20230410	-9.86	10650	20230411	21.03	14300	-9.86	20230410	10650	21.03	20230411	14300	-9.86	20230410	10650	21.03	20230411	0.38	N	453340	500	169 억		3946276	N	N	639	N	00	N
51	20230621	150647	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12880	-290	5	-2.20	1940636440	150926	91.88	13110	13140	12680	17120	9220	13170	12858.18	11.65	0	-8731	13783	13476	13263	12956	12743	13370	12850	169	3950	500	9210	10	1	33880914	4364	0.00	0.00	12	0.45	0.00	0.00	14300	20230410	-9.93	10650	20230411	20.94	14300	-9.93	20230410	10650	20.94	20230411	14300	-9.93	20230410	10650	20.94	20230411	0.38	N	453340	500	169 억		3946276	N	N	31	N	00	N
52	20230621	140132	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12840	-330	5	-2.51	1644428630	127835	77.82	13110	13140	12680	17120	9220	13170	12863.65	11.65	0	-7681	13783	13476	13263	12956	12743	13370	12850	169	3950	500	9210	10	1	33880914	4350	0.00	0.00	12	0.38	0.00	0.00	14300	20230410	-10.21	10650	20230411	20.56	14300	-10.21	20230410	10650	20.56	20230411	14300	-10.21	20230410	10650	20.56	20230411	0.38	N	453340	500	169 억		3946276	N	N	31	N	00	N
53	20230621	130649	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12810	-360	5	-2.73	1527329310	118715	72.27	13110	13140	12680	17120	9220	13170	12865.48	11.65	0	-5807	13783	13476	13263	12956	12743	13370	12850	169	3950	500	9210	10	1	33880914	4340	0.00	0.00	12	0.35	0.00	0.00	14300	20230410	-10.42	10650	20230411	20.28	14300	-10.42	20230410	10650	20.28	20230411	14300	-10.42	20230410	10650	20.28	20230411	0.38	N	453340	500	169 억		3946276	N	N	31	N	00	N
54	20230621	120742	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12720	-450	5	-3.42	1236246370	95894	58.38	13110	13140	12680	17120	9220	13170	12891.77	11.65	0	-6601	13783	13476	13263	12956	12743	13370	12850	169	3950	500	9210	10	1	33880914	4310	0.00	0.00	12	0.28	0.00	0.00	14300	20230410	-11.05	10650	20230411	19.44	14300	-11.05	20230410	10650	19.44	20230411	14300	-11.05	20230410	10650	19.44	20230411	0.38	N	453340	500	169 억		3946276	N	N	31	N	00	N
55	20230621	111006	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12720	-450	5	-3.42	1000732270	77384	47.11	13110	13140	12710	17120	9220	13170	12932.00	11.65	0	-6649	13783	13476	13263	12956	12743	13370	12850	169	3950	500	9210	10	1	33880914	4310	0.00	0.00	12	0.23	0.00	0.00	14300	20230410	-11.05	10650	20230411	19.44	14300	-11.05	20230410	10650	19.44	20230411	14300	-11.05	20230410	10650	19.44	20230411	0.38	N	453340	500	169 억		3946276	N	N	31	N	00	N
56	20230621	100312	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12920	-250	5	-1.90	577671610	44377	27.02	13110	13140	12920	17120	9220	13170	13017.33	11.65	0	-4393	13783	13476	13263	12956	12743	13370	12850	169	3950	500	9210	10	1	33880914	4377	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-9.65	10650	20230411	21.31	14300	-9.65	20230410	10650	21.31	20230411	14300	-9.65	20230410	10650	21.31	20230411	0.38	N	453340	500	169 억		3946276	N	N	31	N	00	N
57	20230621	090727	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13030	-140	5	-1.06	121381300	9297	5.66	13110	13120	13010	17120	9220	13170	13055.83	11.65	0	-3073	13783	13476	13263	12956	12743	13370	12850	169	3950	500	9210	10	1	33880914	4415	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-8.88	10650	20230411	22.35	14300	-8.88	20230410	10650	22.35	20230411	14300	-8.88	20230410	10650	22.35	20230411	0.38	N	453340	500	169 억		3946276	N	N	31	N	00	N
58	20230620	160102	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13170	-230	5	-1.72	2175527140	164060	96.57	13400	13570	13050	17420	9380	13400	13260.57	11.65	0	-8706	14053	13726	13363	13036	12673	13890	13200	169	4020	500	9380	10	1	33880914	4462	0.00	0.00	12	0.48	0.00	0.00	14300	20230410	-7.90	10650	20230411	23.66	14300	-7.90	20230410	10650	23.66	20230411	14300	-7.90	20230410	10650	23.66	20230411	0.37	N	453340	500	169 억		3945746	N	N	31	N	00	N
59	20230620	150244	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13070	-330	5	-2.46	2014004250	151748	89.32	13400	13570	13050	17420	9380	13400	13272.03	11.65	0	-11045	14053	13726	13363	13036	12673	13890	13200	169	4020	500	9380	10	1	33880914	4428	0.00	0.00	12	0.45	0.00	0.00	14300	20230410	-8.60	10650	20230411	22.72	14300	-8.60	20230410	10650	22.72	20230411	14300	-8.60	20230410	10650	22.72	20230411	0.37	N	453340	500	169 억		3945746	N	N	120	N	00	N
60	20230620	140712	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13160	-240	5	-1.79	1495935460	112201	66.04	13400	13570	13090	17420	9380	13400	13332.64	11.65	0	-8844	14053	13726	13363	13036	12673	13890	13200	169	4020	500	9380	10	1	33880914	4459	0.00	0.00	12	0.33	0.00	0.00	14300	20230410	-7.97	10650	20230411	23.57	14300	-7.97	20230410	10650	23.57	20230411	14300	-7.97	20230410	10650	23.57	20230411	0.37	N	453340	500	169 억		3945746	N	N	120	N	00	N
61	20230620	130708	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13210	-190	5	-1.42	1161706450	86771	51.07	13400	13570	13210	17420	9380	13400	13388.19	11.65	0	-10416	14053	13726	13363	13036	12673	13890	13200	169	4020	500	9380	10	1	33880914	4476	0.00	0.00	12	0.26	0.00	0.00	14300	20230410	-7.62	10650	20230411	24.04	14300	-7.62	20230410	10650	24.04	20230411	14300	-7.62	20230410	10650	24.04	20230411	0.37	N	453340	500	169 억		3945746	N	N	120	N	00	N
62	20230620	120224	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13410	10	2	0.07	886633280	66064	38.89	13400	13570	13300	17420	9380	13400	13420.82	11.65	0	-6169	14053	13726	13363	13036	12673	13890	13200	169	4020	500	9380	10	1	33880914	4543	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-6.22	10650	20230411	25.92	14300	-6.22	20230410	10650	25.92	20230411	14300	-6.22	20230410	10650	25.92	20230411	0.37	N	453340	500	169 억		3945746	N	N	120	N	00	N
63	20230620	110855	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13470	70	2	0.52	747700230	55720	32.80	13400	13570	13300	17420	9380	13400	13418.88	11.65	0	-2832	14053	13726	13363	13036	12673	13890	13200	169	4020	500	9380	10	1	33880914	4564	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-5.80	10650	20230411	26.48	14300	-5.80	20230410	10650	26.48	20230411	14300	-5.80	20230410	10650	26.48	20230411	0.37	N	453340	500	169 억		3945746	N	N	120	N	00	N
64	20230620	100833	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13490	90	2	0.67	546468420	40766	23.99	13400	13500	13300	17420	9380	13400	13405.00	11.65	0	1051	14053	13726	13363	13036	12673	13890	13200	169	4020	500	9380	10	1	33880914	4571	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-5.66	10650	20230411	26.67	14300	-5.66	20230410	10650	26.67	20230411	14300	-5.66	20230410	10650	26.67	20230411	0.37	N	453340	500	169 억		3945746	N	N	120	N	00	N
65	20230620	090319	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13330	-70	5	-0.52	9375950	702	0.41	13400	13400	13300	17420	9380	13400	13356.05	11.65	0	-26	14053	13726	13363	13036	12673	13890	13200	169	4020	500	9380	10	1	33880914	4516	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-6.78	10650	20230411	25.16	14300	-6.78	20230410	10650	25.16	20230411	14300	-6.78	20230410	10650	25.16	20230411	0.37	N	453340	500	169 억		3945746	N	N	120	N	00	N
66	20230619	160118	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13400	200	2	1.52	2250757840	169398	83.79	13070	13690	13000	17160	9240	13200	13286.79	11.61	0	-13273	13493	13346	13193	13046	12893	13270	12970	169	3960	500	9240	10	1	33880914	4540	0.00	0.00	12	0.50	0.00	0.00	14300	20230410	-6.29	10650	20230411	25.82	14300	-6.29	20230410	10650	25.82	20230411	14300	-6.29	20230410	10650	25.82	20230411	0.47	N	453340	500	169 억		3934473	N	N	120	N	00	N
67	20230619	150256	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13490	290	2	2.20	2064834700	155542	76.94	13070	13690	13000	17160	9240	13200	13275.10	11.61	0	-16881	13493	13346	13193	13046	12893	13270	12970	169	3960	500	9240	10	1	33880914	4571	0.00	0.00	12	0.46	0.00	0.00	14300	20230410	-5.66	10650	20230411	26.67	14300	-5.66	20230410	10650	26.67	20230411	14300	-5.66	20230410	10650	26.67	20230411	0.47	N	453340	500	169 억		3934473	N	N	303	N	00	N
68	20230619	140112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13280	80	2	0.61	1311535780	99839	49.38	13070	13300	13000	17160	9240	13200	13136.50	11.61	0	-4561	13493	13346	13193	13046	12893	13270	12970	169	3960	500	9240	10	1	33880914	4499	0.00	0.00	12	0.29	0.00	0.00	14300	20230410	-7.13	10650	20230411	24.69	14300	-7.13	20230410	10650	24.69	20230411	14300	-7.13	20230410	10650	24.69	20230411	0.47	N	453340	500	169 억		3934473	N	N	303	N	00	N
69	20230619	130900	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13200	0	3	0.00	1165389570	88779	43.91	13070	13300	13000	17160	9240	13200	13126.85	11.61	0	-4143	13493	13346	13193	13046	12893	13270	12970	169	3960	500	9240	10	1	33880914	4472	0.00	0.00	12	0.26	0.00	0.00	14300	20230410	-7.69	10650	20230411	23.94	14300	-7.69	20230410	10650	23.94	20230411	14300	-7.69	20230410	10650	23.94	20230411	0.47	N	453340	500	169 억		3934473	N	N	303	N	00	N
70	20230619	121006	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13140	-60	5	-0.45	950026940	72430	35.83	13070	13300	13000	17160	9240	13200	13116.47	11.61	0	-3695	13493	13346	13193	13046	12893	13270	12970	169	3960	500	9240	10	1	33880914	4452	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-8.11	10650	20230411	23.38	14300	-8.11	20230410	10650	23.38	20230411	14300	-8.11	20230410	10650	23.38	20230411	0.47	N	453340	500	169 억		3934473	N	N	303	N	00	N
71	20230619	110513	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13160	-40	5	-0.30	781956820	59648	29.50	13070	13300	13000	17160	9240	13200	13109.51	11.61	0	973	13493	13346	13193	13046	12893	13270	12970	169	3960	500	9240	10	1	33880914	4459	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-7.97	10650	20230411	23.57	14300	-7.97	20230410	10650	23.57	20230411	14300	-7.97	20230410	10650	23.57	20230411	0.47	N	453340	500	169 억		3934473	N	N	303	N	00	N
72	20230619	100540	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13130	-70	5	-0.53	557363930	42578	21.06	13070	13300	13000	17160	9240	13200	13090.39	11.61	0	4580	13493	13346	13193	13046	12893	13270	12970	169	3960	500	9240	10	1	33880914	4449	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-8.18	10650	20230411	23.29	14300	-8.18	20230410	10650	23.29	20230411	14300	-8.18	20230410	10650	23.29	20230411	0.47	N	453340	500	169 억		3934473	N	N	303	N	00	N
73	20230619	090816	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13050	-150	5	-1.14	267641480	20535	10.16	13070	13070	13000	17160	9240	13200	13033.35	11.61	0	4060	13493	13346	13193	13046	12893	13270	12970	169	3960	500	9240	10	1	33880914	4421	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-8.74	10650	20230411	22.54	14300	-8.74	20230410	10650	22.54	20230411	14300	-8.74	20230410	10650	22.54	20230411	0.47	N	453340	500	169 억		3934473	N	N	303	N	00	N
74	20230616	160533	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13200	-120	5	-0.90	2650743360	201735	65.36	13320	13340	13040	17310	9330	13320	13139.73	11.52	0	-3116	14020	13670	13470	13120	12920	13570	13020	169	3990	500	9320	10	1	33880914	4472	0.00	0.00	12	0.60	0.00	0.00	14300	20230410	-7.69	10650	20230411	23.94	14300	-7.69	20230410	10650	23.94	20230411	14300	-7.69	20230410	10650	23.94	20230411	0.44	N	453340	500	169 억		3903519	N	N	303	N	00	N
75	20230616	150327	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13080	-240	5	-1.80	2276132470	173311	56.15	13320	13340	13040	17310	9330	13320	13133.23	11.52	0	-11029	14020	13670	13470	13120	12920	13570	13020	169	3990	500	9320	10	1	33880914	4432	0.00	0.00	12	0.51	0.00	0.00	14300	20230410	-8.53	10650	20230411	22.82	14300	-8.53	20230410	10650	22.82	20230411	14300	-8.53	20230410	10650	22.82	20230411	0.44	N	453340	500	169 억		3903519	N	N	182	N	00	N
76	20230616	140317	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13090	-230	5	-1.73	2024303820	154052	49.91	13320	13340	13050	17310	9330	13320	13140.39	11.52	0	-7949	14020	13670	13470	13120	12920	13570	13020	169	3990	500	9320	10	1	33880914	4435	0.00	0.00	12	0.45	0.00	0.00	14300	20230410	-8.46	10650	20230411	22.91	14300	-8.46	20230410	10650	22.91	20230411	14300	-8.46	20230410	10650	22.91	20230411	0.44	N	453340	500	169 억		3903519	N	N	182	N	00	N
77	20230616	130524	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13120	-200	5	-1.50	1785652300	135866	44.02	13320	13340	13050	17310	9330	13320	13142.75	11.52	0	-4535	14020	13670	13470	13120	12920	13570	13020	169	3990	500	9320	10	1	33880914	4445	0.00	0.00	12	0.40	0.00	0.00	14300	20230410	-8.25	10650	20230411	23.19	14300	-8.25	20230410	10650	23.19	20230411	14300	-8.25	20230410	10650	23.19	20230411	0.44	N	453340	500	169 억		3903519	N	N	182	N	00	N
78	20230616	120258	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13120	-200	5	-1.50	1540792010	117216	37.98	13320	13340	13050	17310	9330	13320	13144.89	11.52	0	-188	14020	13670	13470	13120	12920	13570	13020	169	3990	500	9320	10	1	33880914	4445	0.00	0.00	12	0.35	0.00	0.00	14300	20230410	-8.25	10650	20230411	23.19	14300	-8.25	20230410	10650	23.19	20230411	14300	-8.25	20230410	10650	23.19	20230411	0.44	N	453340	500	169 억		3903519	N	N	182	N	00	N
79	20230616	110516	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13320	0	3	0.00	1223618170	93123	30.17	13320	13340	13050	17310	9330	13320	13139.81	11.52	0	356	14020	13670	13470	13120	12920	13570	13020	169	3990	500	9320	10	1	33880914	4513	0.00	0.00	12	0.27	0.00	0.00	14300	20230410	-6.85	10650	20230411	25.07	14300	-6.85	20230410	10650	25.07	20230411	14300	-6.85	20230410	10650	25.07	20230411	0.44	N	453340	500	169 억		3903519	N	N	182	N	00	N
80	20230616	100315	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13130	-190	5	-1.43	655181740	49800	16.13	13320	13320	13080	17310	9330	13320	13156.26	11.52	0	417	14020	13670	13470	13120	12920	13570	13020	169	3990	500	9320	10	1	33880914	4449	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-8.18	10650	20230411	23.29	14300	-8.18	20230410	10650	23.29	20230411	14300	-8.18	20230410	10650	23.29	20230411	0.44	N	453340	500	169 억		3903519	N	N	182	N	00	N
81	20230616	090737	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13160	-160	5	-1.20	166212760	12582	4.08	13320	13320	13150	17310	9330	13320	13210.36	11.52	0	-321	14020	13670	13470	13120	12920	13570	13020	169	3990	500	9320	10	1	33880914	4459	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-7.97	10650	20230411	23.57	14300	-7.97	20230410	10650	23.57	20230411	14300	-7.97	20230410	10650	23.57	20230411	0.44	N	453340	500	169 억		3903519	N	N	182	N	00	N
82	20230615	150920	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13290	-200	5	-1.48	4030908360	298707	51.97	13540	13820	13280	17530	9450	13490	13494.52	11.47	0	-27190	14270	13880	13410	13020	12550	14075	13215	169	4040	500	9440	10	1	33880914	4503	0.00	0.00	12	0.88	0.00	0.00	14300	20230410	-7.06	10650	20230411	24.79	14300	-7.06	20230410	10650	24.79	20230411	14300	-7.06	20230410	10650	24.79	20230411	0.53	N	453340	500	169 억		3887335	N	N	2	N	00	N
83	20230615	140116	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13350	-140	5	-1.04	3420799200	252894	44.00	13540	13820	13280	17530	9450	13490	13526.61	11.47	0	-31472	14270	13880	13410	13020	12550	14075	13215	169	4040	500	9440	10	1	33880914	4523	0.00	0.00	12	0.75	0.00	0.00	14300	20230410	-6.64	10650	20230411	25.35	14300	-6.64	20230410	10650	25.35	20230411	14300	-6.64	20230410	10650	25.35	20230411	0.53	N	453340	500	169 억		3887335	N	N	2	N	00	N
84	20230615	131022	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13430	-60	5	-0.44	3110034000	229626	39.95	13540	13820	13280	17530	9450	13490	13543.91	11.47	0	-30014	14270	13880	13410	13020	12550	14075	13215	169	4040	500	9440	10	1	33880914	4550	0.00	0.00	12	0.68	0.00	0.00	14300	20230410	-6.08	10650	20230411	26.10	14300	-6.08	20230410	10650	26.10	20230411	14300	-6.08	20230410	10650	26.10	20230411	0.53	N	453340	500	169 억		3887335	N	N	2	N	00	N
85	20230615	120443	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13310	-180	5	-1.33	2664818980	196226	34.14	13540	13820	13280	17530	9450	13490	13580.36	11.47	0	-28746	14270	13880	13410	13020	12550	14075	13215	169	4040	500	9440	10	1	33880914	4510	0.00	0.00	12	0.58	0.00	0.00	14300	20230410	-6.92	10650	20230411	24.98	14300	-6.92	20230410	10650	24.98	20230411	14300	-6.92	20230410	10650	24.98	20230411	0.53	N	453340	500	169 억		3887335	N	N	2	N	00	N
86	20230615	110747	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13460	-30	5	-0.22	2197555550	161261	28.06	13540	13820	13340	17530	9450	13490	13627.32	11.47	0	-23889	14270	13880	13410	13020	12550	14075	13215	169	4040	500	9440	10	1	33880914	4560	0.00	0.00	12	0.48	0.00	0.00	14300	20230410	-5.87	10650	20230411	26.38	14300	-5.87	20230410	10650	26.38	20230411	14300	-5.87	20230410	10650	26.38	20230411	0.53	N	453340	500	169 억		3887335	N	N	2	N	00	N
87	20230611	184600	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12650	190	2	1.52	2616377860	207401	73.92	12520	12760	12360	16190	8730	12460	12614.99	11.39	-1895	-29954	12680	12570	12470	12360	12260	12625	12415	169	3730	500	8720	10	1	33880914	4286	0.00	0.00	12	0.61	0.00	0.00	14300	20230410	-11.54	10650	20230411	18.78	14300	-11.54	20230410	10650	18.78	20230411	14300	-11.54	20230410	10650	18.78	20230411	0.66	N	453340	500	169 억		3860265	N	N	307	N	00	N