KissMeData/452260/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	1517	-1	5	-0.07	1005071996	660518	39.29	1521	1531	1516	1973	1063	1518	1521.67	11.54	0	-82274	1578	1547	1526	1495	1474	1563	1511	969	455	500	1060	1	1	193859610	2941	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-42.75	1502	20230628	1.00	2650	-42.75	20230331	1502	1.00	20230628	2650	-42.75	20230331	1502	1.00	20230628	2.39	N	452260	500	969 억		22380473	N	N	59	N	00	N
3	20230630	151154	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1521	3	2	0.20	930030037	611083	36.35	1521	1531	1516	1973	1063	1518	1521.94	11.54	0	-66467	1578	1547	1526	1495	1474	1563	1511	969	455	500	1060	1	1	193859610	2949	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-42.60	1502	20230628	1.26	2650	-42.60	20230331	1502	1.26	20230628	2650	-42.60	20230331	1502	1.26	20230628	2.39	N	452260	500	969 억		22380473	N	N	46	N	00	N
4	20230630	141153	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1518	0	3	0.00	812668463	533878	31.75	1521	1531	1517	1973	1063	1518	1522.20	11.54	0	-60433	1578	1547	1526	1495	1474	1563	1511	969	455	500	1060	1	1	193859610	2943	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-42.72	1502	20230628	1.07	2650	-42.72	20230331	1502	1.07	20230628	2650	-42.72	20230331	1502	1.07	20230628	2.39	N	452260	500	969 억		22380473	N	N	46	N	00	N
5	20230630	131151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1522	4	2	0.26	690503767	453526	26.98	1521	1531	1517	1973	1063	1518	1522.52	11.54	0	-53048	1578	1547	1526	1495	1474	1563	1511	969	455	500	1060	1	1	193859610	2951	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-42.57	1502	20230628	1.33	2650	-42.57	20230331	1502	1.33	20230628	2650	-42.57	20230331	1502	1.33	20230628	2.39	N	452260	500	969 억		22380473	N	N	46	N	00	N
6	20230630	121148	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1525	7	2	0.46	596726340	391933	23.31	1521	1531	1517	1973	1063	1518	1522.52	11.54	0	-53008	1578	1547	1526	1495	1474	1563	1511	969	455	500	1060	1	1	193859610	2956	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-42.45	1502	20230628	1.53	2650	-42.45	20230331	1502	1.53	20230628	2650	-42.45	20230331	1502	1.53	20230628	2.39	N	452260	500	969 억		22380473	N	N	46	N	00	N
7	20230630	111134	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1523	5	2	0.33	530410802	348450	20.73	1521	1531	1517	1973	1063	1518	1522.20	11.54	0	-49592	1578	1547	1526	1495	1474	1563	1511	969	455	500	1060	1	1	193859610	2952	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-42.53	1502	20230628	1.40	2650	-42.53	20230331	1502	1.40	20230628	2650	-42.53	20230331	1502	1.40	20230628	2.39	N	452260	500	969 억		22380473	N	N	46	N	00	N
8	20230630	101152	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1518	0	3	0.00	416690258	273653	16.28	1521	1531	1517	1973	1063	1518	1522.70	11.54	0	-36951	1578	1547	1526	1495	1474	1563	1511	969	455	500	1060	1	1	193859610	2943	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-42.72	1502	20230628	1.07	2650	-42.72	20230331	1502	1.07	20230628	2650	-42.72	20230331	1502	1.07	20230628	2.39	N	452260	500	969 억		22380473	N	N	46	N	00	N
9	20230630	091152	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1524	6	2	0.40	219904882	144250	8.58	1521	1531	1517	1973	1063	1518	1524.47	11.54	0	-41522	1578	1547	1526	1495	1474	1563	1511	969	455	500	1060	1	1	193859610	2954	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-42.49	1502	20230628	1.46	2650	-42.49	20230331	1502	1.46	20230628	2650	-42.49	20230331	1502	1.46	20230628	2.39	N	452260	500	969 억		22380473	N	N	46	N	00	N
10	20230629	161145	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1518	2	2	0.13	2515735467	1643455	61.83	1517	1557	1505	1970	1062	1516	1530.79	11.53	0	33652	1609	1562	1532	1485	1455	1547	1470	969	454	500	1060	1	1	193859610	2943	0.00	0.00	12	0.85	0.00	0.00	2650	20230331	-42.72	1502	20230628	1.07	2650	-42.72	20230331	1502	1.07	20230628	2650	-42.72	20230331	1502	1.07	20230628	2.39	N	452260	500	969 억		22344122	N	N	46	N	00	N
11	20230629	151145	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1512	-4	5	-0.26	2431613582	1587915	59.74	1517	1557	1505	1970	1062	1516	1531.32	11.53	0	43538	1609	1562	1532	1485	1455	1547	1470	969	454	500	1060	1	1	193859610	2931	0.00	0.00	12	0.82	0.00	0.00	2650	20230331	-42.94	1502	20230628	0.67	2650	-42.94	20230331	1502	0.67	20230628	2650	-42.94	20230331	1502	0.67	20230628	2.39	N	452260	500	969 억		22344122	N	N	0	N	00	N
12	20230629	141141	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1522	6	2	0.40	2105553568	1372812	51.65	1517	1557	1505	1970	1062	1516	1533.75	11.53	0	92502	1609	1562	1532	1485	1455	1547	1470	969	454	500	1060	1	1	193859610	2951	0.00	0.00	12	0.71	0.00	0.00	2650	20230331	-42.57	1502	20230628	1.33	2650	-42.57	20230331	1502	1.33	20230628	2650	-42.57	20230331	1502	1.33	20230628	2.39	N	452260	500	969 억		22344122	N	N	0	N	00	N
13	20230629	131140	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1532	16	2	1.06	1900054851	1238237	46.59	1517	1557	1505	1970	1062	1516	1534.48	11.53	0	119276	1609	1562	1532	1485	1455	1547	1470	969	454	500	1060	1	1	193859610	2970	0.00	0.00	12	0.64	0.00	0.00	2650	20230331	-42.19	1502	20230628	2.00	2650	-42.19	20230331	1502	2.00	20230628	2650	-42.19	20230331	1502	2.00	20230628	2.39	N	452260	500	969 억		22344122	N	N	0	N	00	N
14	20230629	121146	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1530	14	2	0.92	1683420180	1096977	41.27	1517	1557	1505	1970	1062	1516	1534.60	11.53	0	131113	1609	1562	1532	1485	1455	1547	1470	969	454	500	1060	1	1	193859610	2966	0.00	0.00	12	0.57	0.00	0.00	2650	20230331	-42.26	1502	20230628	1.86	2650	-42.26	20230331	1502	1.86	20230628	2650	-42.26	20230331	1502	1.86	20230628	2.39	N	452260	500	969 억		22344122	N	N	0	N	00	N
15	20230629	111146	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1535	19	2	1.25	1408558959	917980	34.54	1517	1557	1505	1970	1062	1516	1534.41	11.53	0	121169	1609	1562	1532	1485	1455	1547	1470	969	454	500	1060	1	1	193859610	2976	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-42.08	1502	20230628	2.20	2650	-42.08	20230331	1502	2.20	20230628	2650	-42.08	20230331	1502	2.20	20230628	2.39	N	452260	500	969 억		22344122	N	N	0	N	00	N
16	20230629	101149	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1530	14	2	0.92	1011635502	660111	24.84	1517	1557	1505	1970	1062	1516	1532.52	11.53	0	97260	1609	1562	1532	1485	1455	1547	1470	969	454	500	1060	1	1	193859610	2966	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-42.26	1502	20230628	1.86	2650	-42.26	20230331	1502	1.86	20230628	2650	-42.26	20230331	1502	1.86	20230628	2.39	N	452260	500	969 억		22344122	N	N	0	N	00	N
17	20230629	091031	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1511	-5	5	-0.33	101061780	66742	2.51	1517	1520	1505	1970	1062	1516	1514.22	11.53	0	-7880	1609	1562	1532	1485	1455	1547	1470	969	454	500	1060	1	1	193859610	2929	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-42.98	1502	20230628	0.60	2650	-42.98	20230331	1502	0.60	20230628	2650	-42.98	20230331	1502	0.60	20230628	2.39	N	452260	500	969 억		22344122	N	N	0	N	00	N
18	20230628	161129	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1516	-47	5	-3.01	4017994530	2639037	129.11	1563	1579	1502	2030	1095	1563	1522.55	11.55	0	12753	1613	1588	1575	1550	1537	1581	1543	969	467	500	1090	1	1	193859610	2939	0.00	0.00	12	1.36	0.00	0.00	2650	20230331	-42.79	1502	20230628	0.93	2650	-42.79	20230331	1502	0.93	20230628	2650	-42.79	20230331	1502	0.93	20230628	2.39	N	452260	500	969 억		22389297	N	N	109	N	00	N
19	20230628	151137	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1517	-46	5	-2.94	3809903186	2501824	122.40	1563	1579	1502	2030	1095	1563	1522.85	11.55	0	2090	1613	1588	1575	1550	1537	1581	1543	969	467	500	1090	1	1	193859610	2941	0.00	0.00	12	1.29	0.00	0.00	2650	20230331	-42.75	1502	20230628	1.00	2650	-42.75	20230331	1502	1.00	20230628	2650	-42.75	20230331	1502	1.00	20230628	2.39	N	452260	500	969 억		22389297	N	N	109	N	00	N
20	20230628	141136	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1530	-33	5	-2.11	3428368069	2251510	110.15	1563	1579	1502	2030	1095	1563	1522.70	11.55	0	-37752	1613	1588	1575	1550	1537	1581	1543	969	467	500	1090	1	1	193859610	2966	0.00	0.00	12	1.16	0.00	0.00	2650	20230331	-42.26	1502	20230628	1.86	2650	-42.26	20230331	1502	1.86	20230628	2650	-42.26	20230331	1502	1.86	20230628	2.39	N	452260	500	969 억		22389297	N	N	109	N	00	N
21	20230628	131136	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1527	-36	5	-2.30	3221095635	2115835	103.52	1563	1579	1502	2030	1095	1563	1522.38	11.55	0	-84402	1613	1588	1575	1550	1537	1581	1543	969	467	500	1090	1	1	193859610	2960	0.00	0.00	12	1.09	0.00	0.00	2650	20230331	-42.38	1502	20230628	1.66	2650	-42.38	20230331	1502	1.66	20230628	2650	-42.38	20230331	1502	1.66	20230628	2.39	N	452260	500	969 억		22389297	N	N	109	N	00	N
22	20230628	121149	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1518	-45	5	-2.88	2904926839	1908613	93.38	1563	1579	1502	2030	1095	1563	1522.01	11.55	0	-177413	1613	1588	1575	1550	1537	1581	1543	969	467	500	1090	1	1	193859610	2943	0.00	0.00	12	0.98	0.00	0.00	2650	20230331	-42.72	1502	20230628	1.07	2650	-42.72	20230331	1502	1.07	20230628	2650	-42.72	20230331	1502	1.07	20230628	2.39	N	452260	500	969 억		22389297	N	N	109	N	00	N
23	20230628	111144	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1510	-53	5	-3.39	2645001318	1736931	84.98	1563	1579	1502	2030	1095	1563	1522.80	11.55	0	-192663	1613	1588	1575	1550	1537	1581	1543	969	467	500	1090	1	1	193859610	2927	0.00	0.00	12	0.90	0.00	0.00	2650	20230331	-43.02	1502	20230628	0.53	2650	-43.02	20230331	1502	0.53	20230628	2650	-43.02	20230331	1502	0.53	20230628	2.39	N	452260	500	969 억		22389297	N	N	109	N	00	N
24	20230628	101145	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1507	-56	5	-3.58	2126193409	1392978	68.15	1563	1579	1502	2030	1095	1563	1526.37	11.55	0	-165319	1613	1588	1575	1550	1537	1581	1543	969	467	500	1090	1	1	193859610	2921	0.00	0.00	12	0.72	0.00	0.00	2650	20230331	-43.13	1502	20230628	0.33	2650	-43.13	20230331	1502	0.33	20230628	2650	-43.13	20230331	1502	0.33	20230628	2.39	N	452260	500	969 억		22389297	N	N	109	N	00	N
25	20230628	091140	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1551	-12	5	-0.77	202266353	129882	6.35	1563	1579	1549	2030	1095	1563	1557.31	11.55	0	-45956	1613	1588	1575	1550	1537	1581	1543	969	467	500	1090	1	1	193859610	3007	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-41.47	1549	20230628	0.13	2650	-41.47	20230331	1549	0.13	20230628	2650	-41.47	20230331	1549	0.13	20230628	2.39	N	452260	500	969 억		22389297	N	N	109	N	00	N
26	20230627	161140	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1563	-35	5	-2.19	3130564844	1990081	141.26	1598	1600	1562	2075	1119	1598	1573.14	11.53	0	33292	1630	1614	1600	1584	1570	1607	1577	969	478	500	1110	1	1	193859610	3030	0.00	0.00	12	1.03	0.00	0.00	2650	20230331	-41.02	1562	20230627	0.06	2650	-41.02	20230331	1562	0.06	20230627	2650	-41.02	20230331	1562	0.06	20230627	2.29	N	452260	500	969 억		22356039	N	N	109	N	00	N
27	20230627	151151	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1566	-32	5	-2.00	2886380839	1833914	130.17	1598	1600	1562	2075	1119	1598	1573.89	11.53	0	37700	1630	1614	1600	1584	1570	1607	1577	969	478	500	1110	1	1	193859610	3036	0.00	0.00	12	0.95	0.00	0.00	2650	20230331	-40.91	1562	20230627	0.26	2650	-40.91	20230331	1562	0.26	20230627	2650	-40.91	20230331	1562	0.26	20230627	2.29	N	452260	500	969 억		22356039	N	N	1005	N	00	N
28	20230627	141200	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1569	-29	5	-1.81	2380625609	1510960	107.25	1598	1600	1565	2075	1119	1598	1575.57	11.53	0	43780	1630	1614	1600	1584	1570	1607	1577	969	478	500	1110	1	1	193859610	3042	0.00	0.00	12	0.78	0.00	0.00	2650	20230331	-40.79	1565	20230627	0.26	2650	-40.79	20230331	1565	0.26	20230627	2650	-40.79	20230331	1565	0.26	20230627	2.29	N	452260	500	969 억		22356039	N	N	1005	N	00	N
29	20230627	121157	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1568	-30	5	-1.88	2014079469	1277205	90.66	1598	1600	1565	2075	1119	1598	1576.94	11.53	0	37262	1630	1614	1600	1584	1570	1607	1577	969	478	500	1110	1	1	193859610	3040	0.00	0.00	12	0.66	0.00	0.00	2650	20230331	-40.83	1565	20230627	0.19	2650	-40.83	20230331	1565	0.19	20230627	2650	-40.83	20230331	1565	0.19	20230627	2.29	N	452260	500	969 억		22356039	N	N	1005	N	00	N
30	20230627	111208	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1567	-31	5	-1.94	1732310737	1097427	77.90	1598	1600	1566	2075	1119	1598	1578.52	11.53	0	37525	1630	1614	1600	1584	1570	1607	1577	969	478	500	1110	1	1	193859610	3038	0.00	0.00	12	0.57	0.00	0.00	2650	20230331	-40.87	1566	20230627	0.06	2650	-40.87	20230331	1566	0.06	20230627	2650	-40.87	20230331	1566	0.06	20230627	2.29	N	452260	500	969 억		22356039	N	N	1005	N	00	N
31	20230627	101132	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1582	-16	5	-1.00	836962738	527828	37.47	1598	1600	1577	2075	1119	1598	1585.67	11.53	0	10261	1630	1614	1600	1584	1570	1607	1577	969	478	500	1110	1	1	193859610	3067	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-40.30	1577	20230627	0.32	2650	-40.30	20230331	1577	0.32	20230627	2650	-40.30	20230331	1577	0.32	20230627	2.29	N	452260	500	969 억		22356039	N	N	1005	N	00	N
32	20230627	091138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1595	-3	5	-0.19	77480297	48499	3.44	1598	1600	1592	2075	1119	1598	1597.56	11.53	0	-17125	1630	1614	1600	1584	1570	1607	1577	969	478	500	1110	1	1	193859610	3092	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-39.81	1586	20230626	0.57	2650	-39.81	20230331	1586	0.57	20230626	2650	-39.81	20230331	1586	0.57	20230626	2.29	N	452260	500	969 억		22356039	N	N	1005	N	00	N
33	20230626	161139	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1598	-7	5	-0.44	2206612947	1384575	85.16	1605	1616	1586	2085	1124	1605	1593.64	11.58	0	-91163	1647	1626	1613	1592	1579	1636	1602	969	480	500	1120	1	1	193859610	3098	0.00	0.00	12	0.71	0.00	0.00	2650	20230331	-39.70	1586	20230626	0.76	2650	-39.70	20230331	1586	0.76	20230626	2650	-39.70	20230331	1586	0.76	20230626	2.30	N	452260	500	969 억		22453460	N	N	1005	N	00	N
34	20230626	151144	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1605	0	3	0.00	2076140137	1303005	80.14	1605	1616	1586	2085	1124	1605	1593.32	11.58	0	-87985	1647	1626	1613	1592	1579	1636	1602	969	480	500	1120	1	1	193859610	3111	0.00	0.00	12	0.67	0.00	0.00	2650	20230331	-39.43	1586	20230626	1.20	2650	-39.43	20230331	1586	1.20	20230626	2650	-39.43	20230331	1586	1.20	20230626	2.30	N	452260	500	969 억		22453460	N	N	426	N	00	N
35	20230626	141142	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1591	-14	5	-0.87	1721446992	1080634	66.47	1605	1616	1586	2085	1124	1605	1592.96	11.58	0	-67954	1647	1626	1613	1592	1579	1636	1602	969	480	500	1120	1	1	193859610	3084	0.00	0.00	12	0.56	0.00	0.00	2650	20230331	-39.96	1586	20230626	0.32	2650	-39.96	20230331	1586	0.32	20230626	2650	-39.96	20230331	1586	0.32	20230626	2.30	N	452260	500	969 억		22453460	N	N	426	N	00	N
36	20230626	121139	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1595	-10	5	-0.62	1389868732	872445	53.66	1605	1616	1586	2085	1124	1605	1593.03	11.58	0	-55311	1647	1626	1613	1592	1579	1636	1602	969	480	500	1120	1	1	193859610	3092	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-39.81	1586	20230626	0.57	2650	-39.81	20230331	1586	0.57	20230626	2650	-39.81	20230331	1586	0.57	20230626	2.30	N	452260	500	969 억		22453460	N	N	426	N	00	N
37	20230626	111138	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1592	-13	5	-0.81	1282250974	804866	49.51	1605	1616	1586	2085	1124	1605	1593.08	11.58	0	-50339	1647	1626	1613	1592	1579	1636	1602	969	480	500	1120	1	1	193859610	3086	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-39.92	1586	20230626	0.38	2650	-39.92	20230331	1586	0.38	20230626	2650	-39.92	20230331	1586	0.38	20230626	2.30	N	452260	500	969 억		22453460	N	N	426	N	00	N
38	20230626	101134	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1590	-15	5	-0.93	864939659	542089	33.34	1605	1616	1586	2085	1124	1605	1595.52	11.58	0	-45974	1647	1626	1613	1592	1579	1636	1602	969	480	500	1120	1	1	193859610	3082	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-40.00	1586	20230626	0.25	2650	-40.00	20230331	1586	0.25	20230626	2650	-40.00	20230331	1586	0.25	20230626	2.30	N	452260	500	969 억		22453460	N	N	426	N	00	N
39	20230626	091142	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1602	-3	5	-0.19	142012660	88332	5.43	1605	1616	1601	2085	1124	1605	1607.81	11.58	0	-14328	1647	1626	1613	1592	1579	1636	1602	969	480	500	1120	1	1	193859610	3106	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-39.55	1599	20230622	0.19	2650	-39.55	20230331	1599	0.19	20230622	2650	-39.55	20230331	1599	0.19	20230622	2.30	N	452260	500	969 억		22453460	N	N	426	N	00	N
40	20230623	192829	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1605	2	2	0.12	2618663561	1625820	134.61	1603	1634	1600	2080	1123	1603	1610.83	11.58	-184490	-196795	1621	1611	1605	1595	1589	1609	1593	969	478	500	1120	1	1	193859610	3111	0.00	0.00	12	0.84	0.00	0.00	2650	20230331	-39.43	1599	20230622	0.38	2650	-39.43	20230331	1599	0.38	20230622	2650	-39.43	20230331	1599	0.38	20230622	2.28	N	452260	500	969 억		22453460	N	N	426	N	00	N
41	20230623	140924	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1601	-2	5	-0.12	2072611746	1284847	106.38	1603	1634	1601	2080	1123	1603	1613.12	11.68	0	-140723	1621	1611	1605	1595	1589	1609	1593	969	478	500	1120	1	1	193859610	3104	0.00	0.00	12	0.66	0.00	0.00	2650	20230331	-39.58	1599	20230622	0.13	2650	-39.58	20230331	1599	0.13	20230622	2650	-39.58	20230331	1599	0.13	20230622	2.28	N	452260	500	969 억		22637950	N	N	366	N	00	N
42	20230622	160448	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1603	-12	5	-0.74	1905396381	1187269	72.69	1605	1615	1599	2095	1131	1615	1604.86	11.70	0	-50229	1640	1627	1621	1608	1602	1624	1605	969	482	500	1130	1	1	193859610	3108	0.00	0.00	12	0.61	0.00	0.00	2650	20230331	-39.51	1599	20230622	0.25	2650	-39.51	20230331	1599	0.25	20230622	2650	-39.51	20230331	1599	0.25	20230622	2.20	N	452260	500	969 억		22688454	N	N	366	N	00	N
43	20230622	150231	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1604	-11	5	-0.68	1712009331	1066576	65.30	1605	1615	1599	2095	1131	1615	1605.14	11.70	0	-37770	1640	1627	1621	1608	1602	1624	1605	969	482	500	1130	1	1	193859610	3110	0.00	0.00	12	0.55	0.00	0.00	2650	20230331	-39.47	1599	20230622	0.31	2650	-39.47	20230331	1599	0.31	20230622	2650	-39.47	20230331	1599	0.31	20230622	2.20	N	452260	500	969 억		22688454	N	N	3631	N	00	N
44	20230622	140853	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1604	-11	5	-0.68	1135172157	706478	43.26	1605	1615	1603	2095	1131	1615	1606.80	11.70	0	-31251	1640	1627	1621	1608	1602	1624	1605	969	482	500	1130	1	1	193859610	3110	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-39.47	1603	20230622	0.06	2650	-39.47	20230331	1603	0.06	20230622	2650	-39.47	20230331	1603	0.06	20230622	2.20	N	452260	500	969 억		22688454	N	N	3631	N	00	N
45	20230622	130257	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1605	-10	5	-0.62	924978430	575540	35.24	1605	1615	1603	2095	1131	1615	1607.15	11.70	0	-24446	1640	1627	1621	1608	1602	1624	1605	969	482	500	1130	1	1	193859610	3111	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-39.43	1603	20230622	0.12	2650	-39.43	20230331	1603	0.12	20230622	2650	-39.43	20230331	1603	0.12	20230622	2.20	N	452260	500	969 억		22688454	N	N	3631	N	00	N
46	20230622	120402	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1608	-7	5	-0.43	780360321	485504	29.73	1605	1615	1603	2095	1131	1615	1607.32	11.70	0	-20432	1640	1627	1621	1608	1602	1624	1605	969	482	500	1130	1	1	193859610	3117	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-39.32	1603	20230622	0.31	2650	-39.32	20230331	1603	0.31	20230622	2650	-39.32	20230331	1603	0.31	20230622	2.20	N	452260	500	969 억		22688454	N	N	3631	N	00	N
47	20230622	110407	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1608	-7	5	-0.43	662224066	412051	25.23	1605	1615	1603	2095	1131	1615	1607.14	11.70	0	-13914	1640	1627	1621	1608	1602	1624	1605	969	482	500	1130	1	1	193859610	3117	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-39.32	1603	20230622	0.31	2650	-39.32	20230331	1603	0.31	20230622	2650	-39.32	20230331	1603	0.31	20230622	2.20	N	452260	500	969 억		22688454	N	N	3631	N	00	N
48	20230622	100548	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1607	-8	5	-0.50	367960291	228883	14.01	1605	1615	1603	2095	1131	1615	1607.63	11.70	0	-7628	1640	1627	1621	1608	1602	1624	1605	969	482	500	1130	1	1	193859610	3115	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-39.36	1603	20230622	0.25	2650	-39.36	20230331	1603	0.25	20230622	2650	-39.36	20230331	1603	0.25	20230622	2.20	N	452260	500	969 억		22688454	N	N	3631	N	00	N
49	20230622	090732	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1613	-2	5	-0.12	85880623	53424	3.27	1605	1615	1603	2095	1131	1615	1607.51	11.70	0	867	1640	1627	1621	1608	1602	1624	1605	969	482	500	1130	1	1	193859610	3127	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-39.13	1603	20230622	0.62	2650	-39.13	20230331	1603	0.62	20230622	2650	-39.13	20230331	1603	0.62	20230622	2.20	N	452260	500	969 억		22688454	N	N	3631	N	00	N
50	20230621	160647	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1615	-14	5	-0.86	2615994264	1615158	86.92	1630	1634	1615	2115	1141	1629	1619.65	11.73	0	-50351	1647	1637	1633	1623	1619	1636	1622	969	487	500	1140	1	1	193859610	3131	0.00	0.00	12	0.83	0.00	0.00	2650	20230331	-39.06	1615	20230621	0.00	2650	-39.06	20230331	1615	0.00	20230621	2650	-39.06	20230331	1615	0.00	20230621	2.13	N	452260	500	969 억		22738550	N	N	3630	N	00	N
51	20230621	150453	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1616	-13	5	-0.80	2451915082	1513589	81.45	1630	1634	1615	2115	1141	1629	1619.93	11.73	0	-43149	1647	1637	1633	1623	1619	1636	1622	969	487	500	1140	1	1	193859610	3133	0.00	0.00	12	0.78	0.00	0.00	2650	20230331	-39.02	1615	20230621	0.06	2650	-39.02	20230331	1615	0.06	20230621	2650	-39.02	20230331	1615	0.06	20230621	2.13	N	452260	500	969 억		22738550	N	N	42	N	00	N
52	20230621	140638	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1618	-11	5	-0.68	2168840818	1338405	72.03	1630	1634	1615	2115	1141	1629	1620.47	11.73	0	-34307	1647	1637	1633	1623	1619	1636	1622	969	487	500	1140	1	1	193859610	3137	0.00	0.00	12	0.69	0.00	0.00	2650	20230331	-38.94	1615	20230621	0.19	2650	-38.94	20230331	1615	0.19	20230621	2650	-38.94	20230331	1615	0.19	20230621	2.13	N	452260	500	969 억		22738550	N	N	42	N	00	N
53	20230621	130622	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1616	-13	5	-0.80	1978620846	1220735	65.69	1630	1634	1615	2115	1141	1629	1620.84	11.73	0	-29369	1647	1637	1633	1623	1619	1636	1622	969	487	500	1140	1	1	193859610	3133	0.00	0.00	12	0.63	0.00	0.00	2650	20230331	-39.02	1615	20230621	0.06	2650	-39.02	20230331	1615	0.06	20230621	2650	-39.02	20230331	1615	0.06	20230621	2.13	N	452260	500	969 억		22738550	N	N	42	N	00	N
54	20230621	120526	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1617	-12	5	-0.74	1744250451	1075718	57.89	1630	1634	1615	2115	1141	1629	1621.48	11.73	0	-27742	1647	1637	1633	1623	1619	1636	1622	969	487	500	1140	1	1	193859610	3135	0.00	0.00	12	0.55	0.00	0.00	2650	20230331	-38.98	1615	20230621	0.12	2650	-38.98	20230331	1615	0.12	20230621	2650	-38.98	20230331	1615	0.12	20230621	2.13	N	452260	500	969 억		22738550	N	N	42	N	00	N
55	20230621	111012	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1620	-9	5	-0.55	1426201599	878974	47.30	1630	1634	1615	2115	1141	1629	1622.58	11.73	0	-24588	1647	1637	1633	1623	1619	1636	1622	969	487	500	1140	1	1	193859610	3141	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-38.87	1615	20230621	0.31	2650	-38.87	20230331	1615	0.31	20230621	2650	-38.87	20230331	1615	0.31	20230621	2.13	N	452260	500	969 억		22738550	N	N	42	N	00	N
56	20230621	100443	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1622	-7	5	-0.43	840184873	517018	27.82	1630	1634	1620	2115	1141	1629	1625.06	11.73	0	-20611	1647	1637	1633	1623	1619	1636	1622	969	487	500	1140	1	1	193859610	3144	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-38.79	1620	20230621	0.12	2650	-38.79	20230331	1620	0.12	20230621	2650	-38.79	20230331	1620	0.12	20230621	2.13	N	452260	500	969 억		22738550	N	N	42	N	00	N
57	20230621	090748	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1629	0	3	0.00	62895919	38576	2.08	1630	1634	1629	2115	1141	1629	1630.44	11.73	0	-18159	1647	1637	1633	1623	1619	1636	1622	969	487	500	1140	1	1	193859610	3158	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-38.53	1626	20230530	0.18	2650	-38.53	20230331	1626	0.18	20230530	2650	-38.53	20230331	1626	0.18	20230530	2.13	N	452260	500	969 억		22738550	N	N	42	N	00	N
58	20230620	160139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1629	-7	5	-0.43	3011228442	1843434	96.95	1633	1643	1629	2125	1146	1636	1633.50	11.83	5334	-176968	1660	1647	1641	1628	1622	1645	1626	969	489	500	1140	1	1	193859610	3158	0.00	0.00	12	0.95	0.00	0.00	2650	20230331	-38.53	1626	20230530	0.18	2650	-38.53	20230331	1626	0.18	20230530	2650	-38.53	20230331	1626	0.18	20230530	2.03	N	452260	500	969 억		22924543	N	N	42	N	00	N
59	20230620	150402	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1629	-7	5	-0.43	2870195924	1756904	92.40	1633	1643	1629	2125	1146	1636	1633.66	11.83	5334	-150772	1660	1647	1641	1628	1622	1645	1626	969	489	500	1140	1	1	193859610	3158	0.00	0.00	12	0.91	0.00	0.00	2650	20230331	-38.53	1626	20230530	0.18	2650	-38.53	20230331	1626	0.18	20230530	2650	-38.53	20230331	1626	0.18	20230530	2.03	N	452260	500	969 억		22924543	N	N	797	N	00	N
60	20230620	140316	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1629	-7	5	-0.43	2620441490	1603645	84.34	1633	1643	1629	2125	1146	1636	1634.05	11.83	5334	-103669	1660	1647	1641	1628	1622	1645	1626	969	489	500	1140	1	1	193859610	3158	0.00	0.00	12	0.83	0.00	0.00	2650	20230331	-38.53	1626	20230530	0.18	2650	-38.53	20230331	1626	0.18	20230530	2650	-38.53	20230331	1626	0.18	20230530	2.03	N	452260	500	969 억		22924543	N	N	797	N	00	N
61	20230620	130620	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1631	-5	5	-0.31	2415843168	1478097	77.73	1633	1643	1630	2125	1146	1636	1634.43	11.83	5334	-73921	1660	1647	1641	1628	1622	1645	1626	969	489	500	1140	1	1	193859610	3162	0.00	0.00	12	0.76	0.00	0.00	2650	20230331	-38.45	1626	20230530	0.31	2650	-38.45	20230331	1626	0.31	20230530	2650	-38.45	20230331	1626	0.31	20230530	2.03	N	452260	500	969 억		22924543	N	N	797	N	00	N
62	20230620	120214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1631	-5	5	-0.31	1935209554	1183289	62.23	1633	1643	1630	2125	1146	1636	1635.45	11.83	5334	-27072	1660	1647	1641	1628	1622	1645	1626	969	489	500	1140	1	1	193859610	3162	0.00	0.00	12	0.61	0.00	0.00	2650	20230331	-38.45	1626	20230530	0.31	2650	-38.45	20230331	1626	0.31	20230530	2650	-38.45	20230331	1626	0.31	20230530	2.03	N	452260	500	969 억		22924543	N	N	797	N	00	N
63	20230620	110558	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1632	-4	5	-0.24	1627338056	994541	52.30	1633	1643	1631	2125	1146	1636	1636.27	11.83	5334	-6881	1660	1647	1641	1628	1622	1645	1626	969	489	500	1140	1	1	193859610	3164	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-38.42	1626	20230530	0.37	2650	-38.42	20230331	1626	0.37	20230530	2650	-38.42	20230331	1626	0.37	20230530	2.03	N	452260	500	969 억		22924543	N	N	797	N	00	N
64	20230620	100918	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1636	0	3	0.00	762720043	466878	24.55	1633	1640	1631	2125	1146	1636	1633.65	11.83	5334	-12877	1660	1647	1641	1628	1622	1645	1626	969	489	500	1140	1	1	193859610	3172	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-38.26	1626	20230530	0.62	2650	-38.26	20230331	1626	0.62	20230530	2650	-38.26	20230331	1626	0.62	20230530	2.03	N	452260	500	969 억		22924543	N	N	797	N	00	N
65	20230620	090509	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1637	1	2	0.06	92472257	56576	2.98	1633	1638	1633	2125	1146	1636	1634.41	11.83	5334	9059	1660	1647	1641	1628	1622	1645	1626	969	489	500	1140	1	1	193859610	3173	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-38.23	1626	20230530	0.68	2650	-38.23	20230331	1626	0.68	20230530	2650	-38.23	20230331	1626	0.68	20230530	2.03	N	452260	500	969 억		22924543	N	N	797	N	00	N
66	20230619	160945	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1636	-4	5	-0.24	3078089060	1874806	32.99	1640	1654	1635	2130	1148	1640	1641.82	11.97	0	-280888	1680	1660	1650	1630	1620	1655	1625	969	491	500	1140	1	1	193859610	3172	0.00	0.00	12	0.97	0.00	0.00	2650	20230331	-38.26	1626	20230530	0.62	2650	-38.26	20230331	1626	0.62	20230530	2650	-38.26	20230331	1626	0.62	20230530	2.01	N	452260	500	969 억		23199596	N	N	793	N	00	N
67	20230619	150424	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1636	-4	5	-0.24	2850405660	1735653	30.54	1640	1654	1635	2130	1148	1640	1642.27	11.97	0	-234729	1680	1660	1650	1630	1620	1655	1625	969	491	500	1140	1	1	193859610	3172	0.00	0.00	12	0.90	0.00	0.00	2650	20230331	-38.26	1626	20230530	0.62	2650	-38.26	20230331	1626	0.62	20230530	2650	-38.26	20230331	1626	0.62	20230530	2.01	N	452260	500	969 억		23199596	N	N	4963	N	00	N
68	20230619	140443	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1636	-4	5	-0.24	2604496285	1585354	27.89	1640	1654	1636	2130	1148	1640	1642.85	11.97	0	-180792	1680	1660	1650	1630	1620	1655	1625	969	491	500	1140	1	1	193859610	3172	0.00	0.00	12	0.82	0.00	0.00	2650	20230331	-38.26	1626	20230530	0.62	2650	-38.26	20230331	1626	0.62	20230530	2650	-38.26	20230331	1626	0.62	20230530	2.01	N	452260	500	969 억		23199596	N	N	4963	N	00	N
69	20230619	130727	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1638	-2	5	-0.12	2308212874	1404350	24.71	1640	1654	1636	2130	1148	1640	1643.62	11.97	0	-143864	1680	1660	1650	1630	1620	1655	1625	969	491	500	1140	1	1	193859610	3175	0.00	0.00	12	0.72	0.00	0.00	2650	20230331	-38.19	1626	20230530	0.74	2650	-38.19	20230331	1626	0.74	20230530	2650	-38.19	20230331	1626	0.74	20230530	2.01	N	452260	500	969 억		23199596	N	N	4963	N	00	N
70	20230619	120647	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1640	0	3	0.00	2032319820	1236038	21.75	1640	1654	1636	2130	1148	1640	1644.22	11.97	0	-97302	1680	1660	1650	1630	1620	1655	1625	969	491	500	1140	1	1	193859610	3179	0.00	0.00	12	0.64	0.00	0.00	2650	20230331	-38.11	1626	20230530	0.86	2650	-38.11	20230331	1626	0.86	20230530	2650	-38.11	20230331	1626	0.86	20230530	2.01	N	452260	500	969 억		23199596	N	N	4963	N	00	N
71	20230619	110452	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1641	1	2	0.06	1856624962	1128885	19.86	1640	1654	1636	2130	1148	1640	1644.65	11.97	0	-65519	1680	1660	1650	1630	1620	1655	1625	969	491	500	1140	1	1	193859610	3181	0.00	0.00	12	0.58	0.00	0.00	2650	20230331	-38.08	1626	20230530	0.92	2650	-38.08	20230331	1626	0.92	20230530	2650	-38.08	20230331	1626	0.92	20230530	2.01	N	452260	500	969 억		23199596	N	N	4963	N	00	N
72	20230619	100455	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1637	-3	5	-0.18	1604739152	975284	17.16	1640	1654	1636	2130	1148	1640	1645.41	11.97	0	-36351	1680	1660	1650	1630	1620	1655	1625	969	491	500	1140	1	1	193859610	3173	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-38.23	1626	20230530	0.68	2650	-38.23	20230331	1626	0.68	20230530	2650	-38.23	20230331	1626	0.68	20230530	2.01	N	452260	500	969 억		23199596	N	N	4963	N	00	N
73	20230619	090310	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1641	1	2	0.06	41628700	25361	0.45	1640	1648	1640	2130	1148	1640	1641.45	11.97	0	456	1680	1660	1650	1630	1620	1655	1625	969	491	500	1140	1	1	193859610	3181	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-38.08	1626	20230530	0.92	2650	-38.08	20230331	1626	0.92	20230530	2650	-38.08	20230331	1626	0.92	20230530	2.01	N	452260	500	969 억		23199596	N	N	4963	N	00	N
74	20230616	160919	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1640	1	2	0.06	9373362105	5674233	382.12	1652	1670	1640	2130	1148	1639	1651.96	12.27	0	-510060	1660	1649	1641	1630	1622	1645	1626	969	491	500	1140	1	1	193859610	3179	0.00	0.00	12	2.93	0.00	0.00	2650	20230331	-38.11	1626	20230530	0.86	2650	-38.11	20230331	1626	0.86	20230530	2650	-38.11	20230331	1626	0.86	20230530	2.03	N	452260	500	969 억		23778920	N	N	4963	N	00	N
75	20230616	150557	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1649	10	2	0.61	7176713432	4335408	291.96	1652	1670	1644	2130	1148	1639	1655.37	12.27	0	-390325	1660	1649	1641	1630	1622	1645	1626	969	491	500	1140	1	1	193859610	3197	0.00	0.00	12	2.24	0.00	0.00	2650	20230331	-37.77	1626	20230530	1.41	2650	-37.77	20230331	1626	1.41	20230530	2650	-37.77	20230331	1626	1.41	20230530	2.03	N	452260	500	969 억		23778920	N	N	95	N	00	N
76	20230616	140944	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1647	8	2	0.49	6852364147	4138463	278.70	1652	1670	1644	2130	1148	1639	1655.78	12.27	0	-369704	1660	1649	1641	1630	1622	1645	1626	969	491	500	1140	1	1	193859610	3193	0.00	0.00	12	2.13	0.00	0.00	2650	20230331	-37.85	1626	20230530	1.29	2650	-37.85	20230331	1626	1.29	20230530	2650	-37.85	20230331	1626	1.29	20230530	2.03	N	452260	500	969 억		23778920	N	N	95	N	00	N
77	20230616	130621	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1647	8	2	0.49	6526127708	3940289	265.35	1652	1670	1644	2130	1148	1639	1656.26	12.27	0	-340268	1660	1649	1641	1630	1622	1645	1626	969	491	500	1140	1	1	193859610	3193	0.00	0.00	12	2.03	0.00	0.00	2650	20230331	-37.85	1626	20230530	1.29	2650	-37.85	20230331	1626	1.29	20230530	2650	-37.85	20230331	1626	1.29	20230530	2.03	N	452260	500	969 억		23778920	N	N	95	N	00	N
78	20230616	120622	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1645	6	2	0.37	6230054488	3760529	253.24	1652	1670	1644	2130	1148	1639	1656.70	12.27	0	-311520	1660	1649	1641	1630	1622	1645	1626	969	491	500	1140	1	1	193859610	3189	0.00	0.00	12	1.94	0.00	0.00	2650	20230331	-37.92	1626	20230530	1.17	2650	-37.92	20230331	1626	1.17	20230530	2650	-37.92	20230331	1626	1.17	20230530	2.03	N	452260	500	969 억		23778920	N	N	95	N	00	N
79	20230616	110243	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1657	18	2	1.10	4952192271	2986634	201.13	1652	1670	1647	2130	1148	1639	1658.12	12.27	0	39861	1660	1649	1641	1630	1622	1645	1626	969	491	500	1140	1	1	193859610	3212	0.00	0.00	12	1.54	0.00	0.00	2650	20230331	-37.47	1626	20230530	1.91	2650	-37.47	20230331	1626	1.91	20230530	2650	-37.47	20230331	1626	1.91	20230530	2.03	N	452260	500	969 억		23778920	N	N	95	N	00	N
80	20230616	100918	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1652	13	2	0.79	3043441788	1839015	123.84	1652	1661	1647	2130	1148	1639	1654.93	12.27	0	210172	1660	1649	1641	1630	1622	1645	1626	969	491	500	1140	1	1	193859610	3203	0.00	0.00	12	0.95	0.00	0.00	2650	20230331	-37.66	1626	20230530	1.60	2650	-37.66	20230331	1626	1.60	20230530	2650	-37.66	20230331	1626	1.60	20230530	2.03	N	452260	500	969 억		23778920	N	N	95	N	00	N
81	20230616	090141	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1648	9	2	0.55	170858741	103441	6.97	1652	1653	1647	2130	1148	1639	1651.75	12.27	0	-13137	1660	1649	1641	1630	1622	1645	1626	969	491	500	1140	1	1	193859610	3195	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-37.81	1626	20230530	1.35	2650	-37.81	20230331	1626	1.35	20230530	2650	-37.81	20230331	1626	1.35	20230530	2.03	N	452260	500	969 억		23778920	N	N	95	N	00	N
82	20230615	150537	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1641	-2	5	-0.12	2229758222	1360480	56.27	1643	1652	1633	2135	1151	1643	1638.95	12.33	0	-106717	1685	1663	1652	1630	1619	1658	1625	969	492	500	1150	1	1	193859610	3181	0.00	0.00	12	0.70	0.00	0.00	2650	20230331	-38.08	1626	20230530	0.92	2650	-38.08	20230331	1626	0.92	20230530	2650	-38.08	20230331	1626	0.92	20230530	2.00	N	452260	500	969 억		23902245	N	N	3245	N	00	N
83	20230615	140349	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1637	-6	5	-0.37	1912856172	1166936	48.27	1643	1652	1633	2135	1151	1643	1639.21	12.33	0	-85665	1685	1663	1652	1630	1619	1658	1625	969	492	500	1150	1	1	193859610	3173	0.00	0.00	12	0.60	0.00	0.00	2650	20230331	-38.23	1626	20230530	0.68	2650	-38.23	20230331	1626	0.68	20230530	2650	-38.23	20230331	1626	0.68	20230530	2.00	N	452260	500	969 억		23902245	N	N	3245	N	00	N
84	20230615	131004	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1636	-7	5	-0.43	1722140932	1050389	43.45	1643	1652	1633	2135	1151	1643	1639.53	12.33	0	-75011	1685	1663	1652	1630	1619	1658	1625	969	492	500	1150	1	1	193859610	3172	0.00	0.00	12	0.54	0.00	0.00	2650	20230331	-38.26	1626	20230530	0.62	2650	-38.26	20230331	1626	0.62	20230530	2650	-38.26	20230331	1626	0.62	20230530	2.00	N	452260	500	969 억		23902245	N	N	3245	N	00	N
85	20230615	120525	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1635	-8	5	-0.49	1586675548	967628	40.02	1643	1652	1633	2135	1151	1643	1639.76	12.33	0	-61568	1685	1663	1652	1630	1619	1658	1625	969	492	500	1150	1	1	193859610	3170	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-38.30	1626	20230530	0.55	2650	-38.30	20230331	1626	0.55	20230530	2650	-38.30	20230331	1626	0.55	20230530	2.00	N	452260	500	969 억		23902245	N	N	3245	N	00	N
86	20230615	110559	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1635	-8	5	-0.49	1342212280	818196	33.84	1643	1652	1635	2135	1151	1643	1640.45	12.33	0	-41562	1685	1663	1652	1630	1619	1658	1625	969	492	500	1150	1	1	193859610	3170	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-38.30	1626	20230530	0.55	2650	-38.30	20230331	1626	0.55	20230530	2650	-38.30	20230331	1626	0.55	20230530	2.00	N	452260	500	969 억		23902245	N	N	3245	N	00	N
87	20230611	184906	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1654	9	2	0.55	1706976233	1035250	64.84	1646	1654	1643	2135	1152	1645	1648.79	12.60	-27016	11585	1681	1662	1651	1632	1621	1657	1627	969	491	500	1150	1	1	193859610	3206	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-37.58	1626	20230530	1.72	2650	-37.58	20230331	1626	1.72	20230530	2650	-37.58	20230331	1626	1.72	20230530	1.93	N	452260	500	969 억		24429395	N	N	10778	N	00	N