KissMeData/004080/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	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	10	2	0.07	4477160	316	9.04	14200	14330	14140	18460	9940	14200	14168.10	0.09	0	8	15013	14606	14293	13886	13573	14450	13730	67	4260	500	10220	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13980	20230629	1.65	16890	-15.87	20230203	13980	1.65	20230629	16890	-15.87	20230203	13980	1.65	20230629	0.00	N	004080	500	67 억		8754	N	N	1	N	00	N
3	20230630	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	2352480	166	4.75	14200	14330	14140	18460	9940	14200	14171.57	0.09	0	5	15013	14606	14293	13886	13573	14450	13730	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	13980	20230629	1.50	16890	-15.99	20230203	13980	1.50	20230629	16890	-15.99	20230203	13980	1.50	20230629	0.00	N	004080	500	67 억		8754	N	N	1	N	00	N
4	20230630	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	10	2	0.07	1446260	102	2.92	14200	14330	14140	18460	9940	14200	14179.02	0.09	0	1	15013	14606	14293	13886	13573	14450	13730	67	4260	500	10220	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13980	20230629	1.65	16890	-15.87	20230203	13980	1.65	20230629	16890	-15.87	20230203	13980	1.65	20230629	0.00	N	004080	500	67 억		8754	N	N	1	N	00	N
5	20230630	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	1432050	101	2.89	14200	14330	14140	18460	9940	14200	14178.71	0.09	0	0	15013	14606	14293	13886	13573	14450	13730	67	4260	500	10220	10	1	9500000	1352	15.97	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.75	13980	20230629	1.79	16890	-15.75	20230203	13980	1.79	20230629	16890	-15.75	20230203	13980	1.79	20230629	0.00	N	004080	500	67 억		8754	N	N	1	N	00	N
6	20230630	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	1389410	98	2.80	14200	14330	14140	18460	9940	14200	14177.65	0.09	0	0	15013	14606	14293	13886	13573	14450	13730	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	13980	20230629	1.50	16890	-15.99	20230203	13980	1.50	20230629	16890	-15.99	20230203	13980	1.50	20230629	0.00	N	004080	500	67 억		8754	N	N	1	N	00	N
7	20230630	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	50	2	0.35	695110	49	1.40	14200	14330	14140	18460	9940	14200	14185.92	0.09	0	0	15013	14606	14293	13886	13573	14450	13730	67	4260	500	10220	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13980	20230629	1.93	16890	-15.63	20230203	13980	1.93	20230629	16890	-15.63	20230203	13980	1.93	20230629	0.00	N	004080	500	67 억		8754	N	N	1	N	00	N
8	20230630	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	50	2	0.35	695110	49	1.40	14200	14330	14140	18460	9940	14200	14185.92	0.09	0	0	15013	14606	14293	13886	13573	14450	13730	67	4260	500	10220	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13980	20230629	1.93	16890	-15.63	20230203	13980	1.93	20230629	16890	-15.63	20230203	13980	1.93	20230629	0.00	N	004080	500	67 억		8754	N	N	1	N	00	N
9	20230630	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	0.09	0	0	15013	14606	14293	13886	13573	14450	13730	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8754	N	N	1	N	00	N
10	20230629	160149	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14200	0	3	0.00	49285750	3482	610.88	14250	14700	13980	18460	9940	14200	14154.44	0.09	0	-6	14286	14242	14206	14162	14126	14225	14145	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8765	N	N	1	N	00	N
11	20230629	150147	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14150	-50	5	-0.35	41013300	2899	508.60	14250	14700	13980	18460	9940	14200	14147.40	0.09	0	-4	14286	14242	14206	14162	14126	14225	14145	67	4260	500	10220	10	1	9500000	1344	15.88	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.22	13980	20230629	1.22	16890	-16.22	20230203	13980	1.22	20230629	16890	-16.22	20230203	13980	1.22	20230629	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
12	20230629	140146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14140	-60	5	-0.42	40843470	2887	506.49	14250	14700	13980	18460	9940	14200	14147.37	0.09	0	-4	14286	14242	14206	14162	14126	14225	14145	67	4260	500	10220	10	1	9500000	1343	15.87	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.28	13980	20230629	1.14	16890	-16.28	20230203	13980	1.14	20230629	16890	-16.28	20230203	13980	1.14	20230629	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
13	20230629	130146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14200	0	3	0.00	36741680	2597	455.61	14250	14700	13980	18460	9940	14200	14147.74	0.09	0	-4	14286	14242	14206	14162	14126	14225	14145	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
14	20230629	120147	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14200	0	3	0.00	36713290	2595	455.26	14250	14700	13980	18460	9940	14200	14147.70	0.09	0	-4	14286	14242	14206	14162	14126	14225	14145	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
15	20230629	110147	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14160	-40	5	-0.28	29350630	2075	364.04	14250	14700	13980	18460	9940	14200	14144.88	0.09	0	-4	14286	14242	14206	14162	14126	14225	14145	67	4260	500	10220	10	1	9500000	1345	15.89	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.16	13980	20230629	1.29	16890	-16.16	20230203	13980	1.29	20230629	16890	-16.16	20230203	13980	1.29	20230629	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
16	20230629	100148	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14140	-60	5	-0.42	22311060	1578	276.84	14250	14700	13980	18460	9940	14200	14138.82	0.09	0	-1	14286	14242	14206	14162	14126	14225	14145	67	4260	500	10220	10	1	9500000	1343	15.87	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.28	13980	20230629	1.14	16890	-16.28	20230203	13980	1.14	20230629	16890	-16.28	20230203	13980	1.14	20230629	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
17	20230629	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	0.09	0	0	14286	14242	14206	14162	14126	14225	14145	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
18	20230628	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	7381350	520	67.10	14250	14250	14170	18460	9940	14200	14194.87	0.09	0	5	14273	14236	14183	14146	14093	14210	14120	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
19	20230628	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	7281950	513	66.19	14250	14250	14170	18460	9940	14200	14194.83	0.09	0	2	14273	14236	14183	14146	14093	14210	14120	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
20	20230628	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	7281950	513	66.19	14250	14250	14170	18460	9940	14200	14194.83	0.09	0	2	14273	14236	14183	14146	14093	14210	14120	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
21	20230628	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	3774550	266	34.32	14250	14250	14170	18460	9940	14200	14190.04	0.09	0	2	14273	14236	14183	14146	14093	14210	14120	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	14000	20230523	1.36	16890	-15.99	20230203	14000	1.36	20230523	16890	-15.99	20230203	14000	1.36	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
22	20230628	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	3774550	266	34.32	14250	14250	14170	18460	9940	14200	14190.04	0.09	0	2	14273	14236	14183	14146	14093	14210	14120	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	14000	20230523	1.36	16890	-15.99	20230203	14000	1.36	20230523	16890	-15.99	20230203	14000	1.36	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
23	20230628	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	3774550	266	34.32	14250	14250	14170	18460	9940	14200	14190.04	0.09	0	2	14273	14236	14183	14146	14093	14210	14120	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	14000	20230523	1.36	16890	-15.99	20230203	14000	1.36	20230523	16890	-15.99	20230203	14000	1.36	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
24	20230628	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	3519040	248	32.00	14250	14250	14170	18460	9940	14200	14189.68	0.09	0	2	14273	14236	14183	14146	14093	14210	14120	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
25	20230628	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	50	2	0.35	28500	2	0.26	14250	14250	14250	18460	9940	14200	14250.00	0.09	0	0	14273	14236	14183	14146	14093	14210	14120	67	4260	500	10220	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	14000	20230523	1.79	16890	-15.63	20230203	14000	1.79	20230523	16890	-15.63	20230203	14000	1.79	20230523	0.00	N	004080	500	67 억		8765	N	N	0	N	00	N
26	20230627	160147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-20	5	-0.14	10982610	775	22.15	14210	14220	14130	18480	9960	14220	14171.11	0.09	0	6	14300	14260	14180	14140	14060	14280	14160	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8763	N	N	3	N	00	N
27	20230627	150147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-20	5	-0.14	10485610	740	21.15	14210	14220	14130	18480	9960	14220	14169.74	0.09	0	2	14300	14260	14180	14140	14060	14280	14160	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8763	N	N	3	N	00	N
28	20230627	140148	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-20	5	-0.14	8243910	582	16.63	14210	14220	14130	18480	9960	14220	14164.79	0.09	0	2	14300	14260	14180	14140	14060	14280	14160	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8763	N	N	3	N	00	N
29	20230627	130149	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14180	-40	5	-0.28	7662190	541	15.46	14210	14220	14130	18480	9960	14220	14163.01	0.09	0	2	14300	14260	14180	14140	14060	14280	14160	67	4260	500	10230	10	1	9500000	1347	15.91	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.04	14000	20230523	1.29	16890	-16.04	20230203	14000	1.29	20230523	16890	-16.04	20230203	14000	1.29	20230523	0.00	N	004080	500	67 억		8763	N	N	3	N	00	N
30	20230627	120149	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14180	-40	5	-0.28	7577110	535	15.29	14210	14220	14130	18480	9960	14220	14162.82	0.09	0	2	14300	14260	14180	14140	14060	14280	14160	67	4260	500	10230	10	1	9500000	1347	15.91	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.04	14000	20230523	1.29	16890	-16.04	20230203	14000	1.29	20230523	16890	-16.04	20230203	14000	1.29	20230523	0.00	N	004080	500	67 억		8763	N	N	3	N	00	N
31	20230627	110149	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14180	-40	5	-0.28	7577110	535	15.29	14210	14220	14130	18480	9960	14220	14162.82	0.09	0	2	14300	14260	14180	14140	14060	14280	14160	67	4260	500	10230	10	1	9500000	1347	15.91	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.04	14000	20230523	1.29	16890	-16.04	20230203	14000	1.29	20230523	16890	-16.04	20230203	14000	1.29	20230523	0.00	N	004080	500	67 억		8763	N	N	3	N	00	N
32	20230627	100146	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14220	0	3	0.00	170520	12	0.34	14210	14220	14150	18480	9960	14220	14210.00	0.09	0	0	14300	14260	14180	14140	14060	14280	14160	67	4260	500	10230	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	14000	20230523	1.57	16890	-15.81	20230203	14000	1.57	20230523	16890	-15.81	20230203	14000	1.57	20230523	0.00	N	004080	500	67 억		8763	N	N	3	N	00	N
33	20230627	090147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14210	-10	5	-0.07	28420	2	0.06	14210	14210	14210	18480	9960	14220	14210.00	0.09	0	0	14300	14260	14180	14140	14060	14280	14160	67	4260	500	10230	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	14000	20230523	1.50	16890	-15.87	20230203	14000	1.50	20230523	16890	-15.87	20230203	14000	1.50	20230523	0.00	N	004080	500	67 억		8763	N	N	3	N	00	N
34	20230626	160146	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14220	20	2	0.14	49561750	3497	284.54	14200	14220	14100	18460	9940	14200	14172.63	0.09	0	21	14213	14206	14193	14186	14173	14210	14190	67	4260	500	10220	10	1	9500000	1351	15.96	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.81	14000	20230523	1.57	16890	-15.81	20230203	14000	1.57	20230523	16890	-15.81	20230203	14000	1.57	20230523	0.00	N	004080	500	67 억		8745	N	N	3	N	00	N
35	20230626	150147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14170	-30	5	-0.21	31705370	2239	182.18	14200	14200	14100	18460	9940	14200	14160.50	0.09	0	18	14213	14206	14193	14186	14173	14210	14190	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	14000	20230523	1.21	16890	-16.10	20230203	14000	1.21	20230523	16890	-16.10	20230203	14000	1.21	20230523	0.00	N	004080	500	67 억		8745	N	N	12	N	00	N
36	20230626	140147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14170	-30	5	-0.21	31195600	2203	179.25	14200	14200	14100	18460	9940	14200	14160.51	0.09	0	18	14213	14206	14193	14186	14173	14210	14190	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	14000	20230523	1.21	16890	-16.10	20230203	14000	1.21	20230523	16890	-16.10	20230203	14000	1.21	20230523	0.00	N	004080	500	67 억		8745	N	N	12	N	00	N
37	20230626	130147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14170	-30	5	-0.21	25017480	1767	143.78	14200	14200	14100	18460	9940	14200	14158.17	0.09	0	18	14213	14206	14193	14186	14173	14210	14190	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	14000	20230523	1.21	16890	-16.10	20230203	14000	1.21	20230523	16890	-16.10	20230203	14000	1.21	20230523	0.00	N	004080	500	67 억		8745	N	N	12	N	00	N
38	20230626	120146	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14180	-20	5	-0.14	23317080	1647	134.01	14200	14200	14100	18460	9940	14200	14157.30	0.09	0	18	14213	14206	14193	14186	14173	14210	14190	67	4260	500	10220	10	1	9500000	1347	15.91	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.04	14000	20230523	1.29	16890	-16.04	20230203	14000	1.29	20230523	16890	-16.04	20230203	14000	1.29	20230523	0.00	N	004080	500	67 억		8745	N	N	12	N	00	N
39	20230626	110146	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14170	-30	5	-0.21	20509840	1449	117.90	14200	14200	14100	18460	9940	14200	14154.48	0.09	0	18	14213	14206	14193	14186	14173	14210	14190	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	14000	20230523	1.21	16890	-16.10	20230203	14000	1.21	20230523	16890	-16.10	20230203	14000	1.21	20230523	0.00	N	004080	500	67 억		8745	N	N	12	N	00	N
40	20230626	100147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14190	-10	5	-0.07	9790290	692	56.31	14200	14200	14100	18460	9940	14200	14147.82	0.09	0	7	14213	14206	14193	14186	14173	14210	14190	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.99	14000	20230523	1.36	16890	-15.99	20230203	14000	1.36	20230523	16890	-15.99	20230203	14000	1.36	20230523	0.00	N	004080	500	67 억		8745	N	N	12	N	00	N
41	20230626	090146	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14130	-70	5	-0.49	70930	5	0.41	14200	14200	14130	18460	9940	14200	14186.00	0.09	0	0	14213	14206	14193	14186	14173	14210	14190	67	4260	500	10220	10	1	9500000	1342	15.86	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.34	14000	20230523	0.93	16890	-16.34	20230203	14000	0.93	20230523	16890	-16.34	20230203	14000	0.93	20230523	0.00	N	004080	500	67 억		8745	N	N	12	N	00	N
42	20230623	151505	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	0	3	0.00	14538450	1024	110.23	14200	14200	14180	18460	9940	14200	14197.71	0.09	0	0	14566	14382	14256	14072	13946	14475	14165	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8745	N	N	6	N	00	N
43	20230623	140136	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	0	3	0.00	3109050	219	23.57	14200	14200	14180	18460	9940	14200	14196.58	0.09	0	0	14566	14382	14256	14072	13946	14475	14165	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8745	N	N	6	N	00	N
44	20230622	160116	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-10	5	-0.07	13171850	929	44.07	14130	14440	14130	18470	9950	14210	14178.53	0.09	0	-1	15116	14662	14436	13982	13756	14550	13870	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8744	N	N	6	N	00	N
45	20230622	150303	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-10	5	-0.07	12121040	855	40.56	14130	14440	14130	18470	9950	14210	14176.65	0.09	0	-1	15116	14662	14436	13982	13756	14550	13870	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8744	N	N	131	N	00	N
46	20230622	140303	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14210	0	3	0.00	9288540	655	31.07	14130	14440	14130	18470	9950	14210	14180.98	0.09	0	-2	15116	14662	14436	13982	13756	14550	13870	67	4260	500	10230	10	1	9500000	1350	15.95	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.87	14000	20230523	1.50	16890	-15.87	20230203	14000	1.50	20230523	16890	-15.87	20230203	14000	1.50	20230523	0.00	N	004080	500	67 억		8744	N	N	131	N	00	N
47	20230622	130823	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14180	-30	5	-0.21	6976970	492	23.34	14130	14440	14130	18470	9950	14210	14180.83	0.09	0	-3	15116	14662	14436	13982	13756	14550	13870	67	4260	500	10230	10	1	9500000	1347	15.91	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.04	14000	20230523	1.29	16890	-16.04	20230203	14000	1.29	20230523	16890	-16.04	20230203	14000	1.29	20230523	0.00	N	004080	500	67 억		8744	N	N	131	N	00	N
48	20230622	120616	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-10	5	-0.07	6891910	486	23.06	14130	14440	14130	18470	9950	14210	14180.88	0.09	0	-3	15116	14662	14436	13982	13756	14550	13870	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8744	N	N	131	N	00	N
49	20230622	110746	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14170	-40	5	-0.28	3313590	233	11.05	14130	14440	14130	18470	9950	14210	14221.42	0.09	0	-3	15116	14662	14436	13982	13756	14550	13870	67	4260	500	10230	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	14000	20230523	1.21	16890	-16.10	20230203	14000	1.21	20230523	16890	-16.10	20230203	14000	1.21	20230523	0.00	N	004080	500	67 억		8744	N	N	131	N	00	N
50	20230622	100658	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14210	0	3	0.00	1665880	117	5.55	14130	14440	14130	18470	9950	14210	14238.29	0.09	0	-3	15116	14662	14436	13982	13756	14550	13870	67	4260	500	10230	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	14000	20230523	1.50	16890	-15.87	20230203	14000	1.50	20230523	16890	-15.87	20230203	14000	1.50	20230523	0.00	N	004080	500	67 억		8744	N	N	131	N	00	N
51	20230622	090147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14130	-80	5	-0.56	381510	27	1.28	14130	14130	14130	18470	9950	14210	14130.00	0.09	0	0	15116	14662	14436	13982	13756	14550	13870	67	4260	500	10230	10	1	9500000	1342	15.86	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.34	14000	20230523	0.93	16890	-16.34	20230203	14000	0.93	20230523	16890	-16.34	20230203	14000	0.93	20230523	0.00	N	004080	500	67 억		8744	N	N	131	N	00	N
52	20230621	160217	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14210	-410	5	-2.80	30484470	2107	32.68	14510	14890	14210	19000	10240	14620	14470.41	0.09	0	-5	15073	14846	14503	14276	13933	14960	14390	67	4380	500	10520	10	1	9500000	1350	15.95	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.87	14000	20230523	1.50	16890	-15.87	20230203	14000	1.50	20230523	16890	-15.87	20230203	14000	1.50	20230523	0.00	N	004080	500	67 억		8750	N	N	131	N	00	N
53	20230621	150723	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14520	-100	5	-0.68	27499130	1897	29.42	14510	14890	14400	19000	10240	14620	14496.11	0.09	0	-6	15073	14846	14503	14276	13933	14960	14390	67	4380	500	10520	10	1	9500000	1379	16.30	1.27	12	0.02	891.00	11469.00	16890	20230203	-14.03	14000	20230523	3.71	16890	-14.03	20230203	14000	3.71	20230523	16890	-14.03	20230203	14000	3.71	20230523	0.00	N	004080	500	67 억		8750	N	N	3	N	00	N
54	20230621	141027	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14530	-90	5	-0.62	21637730	1491	23.13	14510	14890	14400	19000	10240	14620	14512.23	0.09	0	-6	15073	14846	14503	14276	13933	14960	14390	67	4380	500	10520	10	1	9500000	1380	16.31	1.27	12	0.02	891.00	11469.00	16890	20230203	-13.97	14000	20230523	3.79	16890	-13.97	20230203	14000	3.79	20230523	16890	-13.97	20230203	14000	3.79	20230523	0.00	N	004080	500	67 억		8750	N	N	3	N	00	N
55	20230621	130228	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14520	-100	5	-0.68	15115430	1039	16.12	14510	14890	14470	19000	10240	14620	14548.06	0.09	0	-6	15073	14846	14503	14276	13933	14960	14390	67	4380	500	10520	10	1	9500000	1379	16.30	1.27	12	0.01	891.00	11469.00	16890	20230203	-14.03	14000	20230523	3.71	16890	-14.03	20230203	14000	3.71	20230523	16890	-14.03	20230203	14000	3.71	20230523	0.00	N	004080	500	67 억		8750	N	N	3	N	00	N
56	20230621	120952	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14540	-80	5	-0.55	12420040	853	13.23	14510	14890	14490	19000	10240	14620	14560.42	0.09	0	-6	15073	14846	14503	14276	13933	14960	14390	67	4380	500	10520	10	1	9500000	1381	16.32	1.27	12	0.01	891.00	11469.00	16890	20230203	-13.91	14000	20230523	3.86	16890	-13.91	20230203	14000	3.86	20230523	16890	-13.91	20230203	14000	3.86	20230523	0.00	N	004080	500	67 억		8750	N	N	3	N	00	N
57	20230621	110607	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14600	-20	5	-0.14	10577080	726	11.26	14510	14890	14490	19000	10240	14620	14568.98	0.09	0	-6	15073	14846	14503	14276	13933	14960	14390	67	4380	500	10520	10	1	9500000	1387	16.39	1.27	12	0.01	891.00	11469.00	16890	20230203	-13.56	14000	20230523	4.29	16890	-13.56	20230203	14000	4.29	20230523	16890	-13.56	20230203	14000	4.29	20230523	0.00	N	004080	500	67 억		8750	N	N	3	N	00	N
58	20230621	100857	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14620	0	3	0.00	8443950	580	9.00	14510	14890	14490	19000	10240	14620	14558.53	0.09	0	-6	15073	14846	14503	14276	13933	14960	14390	67	4380	500	10520	10	1	9500000	1389	16.41	1.27	12	0.01	891.00	11469.00	16890	20230203	-13.44	14000	20230523	4.43	16890	-13.44	20230203	14000	4.43	20230523	16890	-13.44	20230203	14000	4.43	20230523	0.00	N	004080	500	67 억		8750	N	N	3	N	00	N
59	20230621	090514	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14670	50	2	0.34	3035370	208	3.23	14510	14890	14510	19000	10240	14620	14593.12	0.09	0	-3	15073	14846	14503	14276	13933	14960	14390	67	4380	500	10520	10	1	9500000	1394	16.46	1.28	12	0.00	891.00	11469.00	16890	20230203	-13.14	14000	20230523	4.79	16890	-13.14	20230203	14000	4.79	20230523	16890	-13.14	20230203	14000	4.79	20230523	0.00	N	004080	500	67 억		8750	N	N	3	N	00	N
60	20230620	160131	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14620	330	2	2.31	84307340	5885	259.71	14270	14730	14160	18570	10010	14290	14325.70	0.09	0	-5	14990	14640	14380	14030	13770	14510	13900	67	4280	500	10280	10	1	9500000	1389	16.41	1.27	12	0.06	891.00	11469.00	16890	20230203	-13.44	14000	20230523	4.43	16890	-13.44	20230203	14000	4.43	20230523	16890	-13.44	20230203	14000	4.43	20230523	0.00	N	004080	500	67 억		8755	N	N	3	N	00	N
61	20230620	150709	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14480	190	2	1.33	81621230	5700	251.54	14270	14730	14160	18570	10010	14290	14319.51	0.09	0	-5	14990	14640	14380	14030	13770	14510	13900	67	4280	500	10280	10	1	9500000	1376	16.25	1.26	12	0.06	891.00	11469.00	16890	20230203	-14.27	14000	20230523	3.43	16890	-14.27	20230203	14000	3.43	20230523	16890	-14.27	20230203	14000	3.43	20230523	0.00	N	004080	500	67 억		8755	N	N	5	N	00	N
62	20230620	140752	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14480	190	2	1.33	80824920	5645	249.12	14270	14730	14160	18570	10010	14290	14317.97	0.09	0	-5	14990	14640	14380	14030	13770	14510	13900	67	4280	500	10280	10	1	9500000	1376	16.25	1.26	12	0.06	891.00	11469.00	16890	20230203	-14.27	14000	20230523	3.43	16890	-14.27	20230203	14000	3.43	20230523	16890	-14.27	20230203	14000	3.43	20230523	0.00	N	004080	500	67 억		8755	N	N	5	N	00	N
63	20230620	130524	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14630	340	2	2.38	80115660	5596	246.95	14270	14730	14160	18570	10010	14290	14316.59	0.09	0	-5	14990	14640	14380	14030	13770	14510	13900	67	4280	500	10280	10	1	9500000	1390	16.42	1.28	12	0.06	891.00	11469.00	16890	20230203	-13.38	14000	20230523	4.50	16890	-13.38	20230203	14000	4.50	20230523	16890	-13.38	20230203	14000	4.50	20230523	0.00	N	004080	500	67 억		8755	N	N	5	N	00	N
64	20230620	120423	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14670	380	2	2.66	79489970	5553	245.06	14270	14730	14160	18570	10010	14290	14314.78	0.09	0	7	14990	14640	14380	14030	13770	14510	13900	67	4280	500	10280	10	1	9500000	1394	16.46	1.28	12	0.06	891.00	11469.00	16890	20230203	-13.14	14000	20230523	4.79	16890	-13.14	20230203	14000	4.79	20230523	16890	-13.14	20230203	14000	4.79	20230523	0.00	N	004080	500	67 억		8755	N	N	5	N	00	N
65	20230620	111004	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14700	410	2	2.87	58949030	4133	182.39	14270	14700	14160	18570	10010	14290	14263.01	0.09	0	35	14990	14640	14380	14030	13770	14510	13900	67	4280	500	10280	10	1	9500000	1397	16.50	1.28	12	0.04	891.00	11469.00	16890	20230203	-12.97	14000	20230523	5.00	16890	-12.97	20230203	14000	5.00	20230523	16890	-12.97	20230203	14000	5.00	20230523	0.00	N	004080	500	67 억		8755	N	N	5	N	00	N
66	20230620	100939	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14230	-60	5	-0.42	48650360	3411	150.53	14270	14440	14200	18570	10010	14290	14262.79	0.09	0	34	14990	14640	14380	14030	13770	14510	13900	67	4280	500	10280	10	1	9500000	1352	15.97	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.75	14000	20230523	1.64	16890	-15.75	20230203	14000	1.64	20230523	16890	-15.75	20230203	14000	1.64	20230523	0.00	N	004080	500	67 억		8755	N	N	5	N	00	N
67	20230620	090440	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14270	-20	5	-0.14	35061390	2457	108.43	14270	14270	14270	18570	10010	14290	14270.00	0.09	0	0	14990	14640	14380	14030	13770	14510	13900	67	4280	500	10280	10	1	9500000	1356	16.02	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.51	14000	20230523	1.93	16890	-15.51	20230203	14000	1.93	20230523	16890	-15.51	20230203	14000	1.93	20230523	0.00	N	004080	500	67 억		8755	N	N	5	N	00	N
68	20230619	160349	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14290	40	2	0.28	32295210	2266	111.96	14730	14730	14120	18520	9980	14250	14252.08	0.09	0	11	14896	14572	14356	14032	13816	14735	14195	67	4270	500	10260	10	1	9500000	1358	16.04	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.39	14000	20230523	2.07	16890	-15.39	20230203	14000	2.07	20230523	16890	-15.39	20230203	14000	2.07	20230523	0.00	N	004080	500	67 억		8754	N	N	5	N	00	N
69	20230619	150523	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14290	40	2	0.28	28456590	1996	98.62	14730	14730	14120	18520	9980	14250	14256.81	0.09	0	11	14896	14572	14356	14032	13816	14735	14195	67	4270	500	10260	10	1	9500000	1358	16.04	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.39	14000	20230523	2.07	16890	-15.39	20230203	14000	2.07	20230523	16890	-15.39	20230203	14000	2.07	20230523	0.00	N	004080	500	67 억		8754	N	N	4	N	00	N
70	20230619	140953	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14290	40	2	0.28	28371100	1990	98.32	14730	14730	14120	18520	9980	14250	14256.83	0.09	0	9	14896	14572	14356	14032	13816	14735	14195	67	4270	500	10260	10	1	9500000	1358	16.04	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.39	14000	20230523	2.07	16890	-15.39	20230203	14000	2.07	20230523	16890	-15.39	20230203	14000	2.07	20230523	0.00	N	004080	500	67 억		8754	N	N	4	N	00	N
71	20230619	130137	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-50	5	-0.35	18537920	1297	64.08	14730	14730	14120	18520	9980	14250	14292.92	0.09	0	6	14896	14572	14356	14032	13816	14735	14195	67	4270	500	10260	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8754	N	N	4	N	00	N
72	20230619	120656	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-50	5	-0.35	18509520	1295	63.98	14730	14730	14120	18520	9980	14250	14293.07	0.09	0	4	14896	14572	14356	14032	13816	14735	14195	67	4270	500	10260	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8754	N	N	4	N	00	N
73	20230619	110505	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-50	5	-0.35	10223680	710	35.08	14730	14730	14180	18520	9980	14250	14399.55	0.09	0	-5	14896	14572	14356	14032	13816	14735	14195	67	4270	500	10260	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8754	N	N	4	N	00	N
74	20230619	100138	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	-50	5	-0.35	9939800	690	34.09	14730	14730	14200	18520	9980	14250	14405.51	0.09	0	-5	14896	14572	14356	14032	13816	14735	14195	67	4270	500	10260	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8754	N	N	4	N	00	N
75	20230619	090917	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14500	250	2	1.75	3527620	240	11.86	14730	14730	14300	18520	9980	14250	14698.42	0.09	0	-5	14896	14572	14356	14032	13816	14735	14195	67	4270	500	10260	10	1	9500000	1378	16.27	1.26	12	0.00	891.00	11469.00	16890	20230203	-14.15	14000	20230523	3.57	16890	-14.15	20230203	14000	3.57	20230523	16890	-14.15	20230203	14000	3.57	20230523	0.00	N	004080	500	67 억		8754	N	N	4	N	00	N
76	20230616	160420	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14250	50	2	0.35	28729070	2018	30.80	14140	14680	14140	18460	9940	14200	14236.41	0.09	0	6	15020	14610	14340	13930	13660	14540	13860	67	4260	500	10220	10	1	9500000	1354	15.99	1.24	12	0.02	891.00	11469.00	17000	20220615	-16.18	14000	20230523	1.79	16890	-15.63	20230203	14000	1.79	20230523	16890	-15.63	20230203	14000	1.79	20230523	0.00	N	004080	500	67 억		8754	N	N	4	N	00	N
77	20230616	150815	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14250	50	2	0.35	27560770	1936	29.54	14140	14680	14140	18460	9940	14200	14235.93	0.09	0	0	15020	14610	14340	13930	13660	14540	13860	67	4260	500	10220	10	1	9500000	1354	15.99	1.24	12	0.02	891.00	11469.00	17000	20220615	-16.18	14000	20230523	1.79	16890	-15.63	20230203	14000	1.79	20230523	16890	-15.63	20230203	14000	1.79	20230523	0.00	N	004080	500	67 억		8754	N	N	6	N	00	N
78	20230616	140239	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14220	20	2	0.14	24780940	1740	26.55	14140	14680	14140	18460	9940	14200	14241.92	0.09	0	0	15020	14610	14340	13930	13660	14540	13860	67	4260	500	10220	10	1	9500000	1351	15.96	1.24	12	0.02	891.00	11469.00	17000	20220615	-16.35	14000	20230523	1.57	16890	-15.81	20230203	14000	1.57	20230523	16890	-15.81	20230203	14000	1.57	20230523	0.00	N	004080	500	67 억		8754	N	N	6	N	00	N
79	20230616	130256	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14200	0	3	0.00	14545900	1019	15.55	14140	14680	14140	18460	9940	14200	14274.68	0.09	0	0	15020	14610	14340	13930	13660	14540	13860	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	17000	20220615	-16.47	14000	20230523	1.43	16890	-15.93	20230203	14000	1.43	20230523	16890	-15.93	20230203	14000	1.43	20230523	0.00	N	004080	500	67 억		8754	N	N	6	N	00	N
80	20230616	120148	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14220	20	2	0.14	14048640	984	15.02	14140	14680	14140	18460	9940	14200	14277.07	0.09	0	0	15020	14610	14340	13930	13660	14540	13860	67	4260	500	10220	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	17000	20220615	-16.35	14000	20230523	1.57	16890	-15.81	20230203	14000	1.57	20230523	16890	-15.81	20230203	14000	1.57	20230523	0.00	N	004080	500	67 억		8754	N	N	6	N	00	N
81	20230616	111031	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14280	80	2	0.56	6688290	467	7.13	14140	14680	14140	18460	9940	14200	14321.82	0.09	0	-1	15020	14610	14340	13930	13660	14540	13860	67	4260	500	10220	10	1	9500000	1357	16.03	1.25	12	0.00	891.00	11469.00	17000	20220615	-16.00	14000	20230523	2.00	16890	-15.45	20230203	14000	2.00	20230523	16890	-15.45	20230203	14000	2.00	20230523	0.00	N	004080	500	67 억		8754	N	N	6	N	00	N
82	20230616	100935	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14300	100	2	0.70	6360450	444	6.78	14140	14680	14140	18460	9940	14200	14325.34	0.09	0	-1	15020	14610	14340	13930	13660	14540	13860	67	4260	500	10220	10	1	9500000	1359	16.05	1.25	12	0.00	891.00	11469.00	17000	20220615	-15.88	14000	20230523	2.14	16890	-15.33	20230203	14000	2.14	20230523	16890	-15.33	20230203	14000	2.14	20230523	0.00	N	004080	500	67 억		8754	N	N	6	N	00	N
83	20230616	090643	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14490	290	2	2.04	775810	53	0.81	14140	14680	14140	18460	9940	14200	14637.92	0.09	0	-1	15020	14610	14340	13930	13660	14540	13860	67	4260	500	10220	10	1	9500000	1377	16.26	1.26	12	0.00	891.00	11469.00	17000	20220615	-14.76	14000	20230523	3.50	16890	-14.21	20230203	14000	3.50	20230523	16890	-14.21	20230203	14000	3.50	20230523	0.00	N	004080	500	67 억		8754	N	N	6	N	00	N
84	20230615	150528	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14180	-20	5	-0.14	86236790	6050	460.78	14200	14750	14070	18460	9940	14200	14254.01	0.09	0	-7	15246	14722	14426	13902	13606	14575	13755	67	4260	500	10220	10	1	9500000	1347	15.91	1.24	12	0.06	891.00	11469.00	17000	20220615	-16.59	14000	20230523	1.29	16890	-16.04	20230203	14000	1.29	20230523	17000	-16.59	20220615	14000	1.29	20230523	0.00	N	004080	500	67 억		8762	N	N	7	N	00	N
85	20230615	140340	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14180	-20	5	-0.14	62312560	4353	331.53	14200	14750	14140	18460	9940	14200	14314.85	0.09	0	154	15246	14722	14426	13902	13606	14575	13755	67	4260	500	10220	10	1	9500000	1347	15.91	1.24	12	0.05	891.00	11469.00	17000	20220615	-16.59	14000	20230523	1.29	16890	-16.04	20230203	14000	1.29	20230523	17000	-16.59	20220615	14000	1.29	20230523	0.00	N	004080	500	67 억		8762	N	N	7	N	00	N
86	20230615	130341	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14240	40	2	0.28	54962020	3836	292.16	14200	14750	14140	18460	9940	14200	14327.95	0.09	0	154	15246	14722	14426	13902	13606	14575	13755	67	4260	500	10220	10	1	9500000	1353	15.98	1.24	12	0.04	891.00	11469.00	17000	20220615	-16.24	14000	20230523	1.71	16890	-15.69	20230203	14000	1.71	20230523	17000	-16.24	20220615	14000	1.71	20230523	0.00	N	004080	500	67 억		8762	N	N	7	N	00	N
87	20230615	120734	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14240	40	2	0.28	54848250	3828	291.55	14200	14750	14140	18460	9940	14200	14328.17	0.09	0	154	15246	14722	14426	13902	13606	14575	13755	67	4260	500	10220	10	1	9500000	1353	15.98	1.24	12	0.04	891.00	11469.00	17000	20220615	-16.24	14000	20230523	1.71	16890	-15.69	20230203	14000	1.71	20230523	17000	-16.24	20220615	14000	1.71	20230523	0.00	N	004080	500	67 억		8762	N	N	7	N	00	N
88	20230615	110851	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14260	60	2	0.42	54407320	3797	289.19	14200	14750	14140	18460	9940	14200	14329.03	0.09	0	154	15246	14722	14426	13902	13606	14575	13755	67	4260	500	10220	10	1	9500000	1355	16.00	1.24	12	0.04	891.00	11469.00	17000	20220615	-16.12	14000	20230523	1.86	16890	-15.57	20230203	14000	1.86	20230523	17000	-16.12	20220615	14000	1.86	20230523	0.00	N	004080	500	67 억		8762	N	N	7	N	00	N
89	20230611	184737	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14270	70	2	0.49	12633070	887	45.30	14200	14300	14190	18460	9940	14200	14233.27	0.09	-4	-4	14473	14336	14233	14096	13993	14285	14045	67	4260	500	10220	10	1	9500000	1356	16.02	1.24	12	0.01	891.00	11469.00	18000	20220609	-20.72	14000	20230523	1.93	16890	-15.51	20230203	14000	1.93	20230523	18000	-20.72	20220609	14000	1.93	20230523	0.00	N	004080	500	67 억		8759	N	N	4	N	00	N
90	20230611	181138	00	60.00	KOSPI		유통업	N	N	N	N	60	N	14270	70	2	0.49	12633070	887	45.30	14200	14300	14190	18460	9940	14200	14233.27	0.09	-4	-4	14473	14336	14233	14096	13993	14285	14045	67	4260	500	10220	10	1	9500000	1356	16.02	1.24	12	0.01	891.00	11469.00	18000	20220609	-20.72	14000	20230523	1.93	16890	-15.51	20230203	14000	1.93	20230523	18000	-20.72	20220609	14000	1.93	20230523	0.00	N	004080	500	67 억		8759	N	N	4	N	00	N