KissMeData/010420/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	160238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1609	3	2	0.19	359123330	222201	87.80	1606	1632	1601	2085	1125	1606	1616.21	1.91	0	5736	1662	1633	1602	1573	1542	1648	1588	102	480	500	1090	1	1	20493012	330	17.49	0.70	12	1.08	92.00	2311.00	1950	20221111	-17.49	1355	20230426	18.75	1710	-5.91	20230307	1355	18.75	20230426	1950	-17.49	20221111	1355	18.75	20230426	1.65	N	010420	500	102 억		391595	N	N	1	N	00	N
3	20230630	150238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1616	10	2	0.62	343884637	212738	84.06	1606	1632	1601	2085	1125	1606	1616.47	1.91	0	5849	1662	1633	1602	1573	1542	1648	1588	102	480	500	1090	1	1	20493012	331	17.57	0.70	12	1.04	92.00	2311.00	1950	20221111	-17.13	1355	20230426	19.26	1710	-5.50	20230307	1355	19.26	20230426	1950	-17.13	20221111	1355	19.26	20230426	1.65	N	010420	500	102 억		391595	N	N	1	N	00	N
4	20230630	140239	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1623	17	2	1.06	310199286	191860	75.81	1606	1632	1601	2085	1125	1606	1616.80	1.91	0	3965	1662	1633	1602	1573	1542	1648	1588	102	480	500	1090	1	1	20493012	333	17.64	0.70	12	0.94	92.00	2311.00	1950	20221111	-16.77	1355	20230426	19.78	1710	-5.09	20230307	1355	19.78	20230426	1950	-16.77	20221111	1355	19.78	20230426	1.65	N	010420	500	102 억		391595	N	N	1	N	00	N
5	20230630	130239	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1606	0	3	0.00	280752533	173600	68.60	1606	1632	1601	2085	1125	1606	1617.24	1.91	0	4416	1662	1633	1602	1573	1542	1648	1588	102	480	500	1090	1	1	20493012	329	17.46	0.69	12	0.85	92.00	2311.00	1950	20221111	-17.64	1355	20230426	18.52	1710	-6.08	20230307	1355	18.52	20230426	1950	-17.64	20221111	1355	18.52	20230426	1.65	N	010420	500	102 억		391595	N	N	1	N	00	N
6	20230630	120237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1619	13	2	0.81	237934998	147029	58.10	1606	1632	1601	2085	1125	1606	1618.29	1.91	0	4702	1662	1633	1602	1573	1542	1648	1588	102	480	500	1090	1	1	20493012	332	17.60	0.70	12	0.72	92.00	2311.00	1950	20221111	-16.97	1355	20230426	19.48	1710	-5.32	20230307	1355	19.48	20230426	1950	-16.97	20221111	1355	19.48	20230426	1.65	N	010420	500	102 억		391595	N	N	1	N	00	N
7	20230630	110239	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1623	17	2	1.06	226203245	139785	55.24	1606	1632	1601	2085	1125	1606	1618.22	1.91	0	4328	1662	1633	1602	1573	1542	1648	1588	102	480	500	1090	1	1	20493012	333	17.64	0.70	12	0.68	92.00	2311.00	1950	20221111	-16.77	1355	20230426	19.78	1710	-5.09	20230307	1355	19.78	20230426	1950	-16.77	20221111	1355	19.78	20230426	1.65	N	010420	500	102 억		391595	N	N	1	N	00	N
8	20230630	100238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1614	8	2	0.50	127199245	78712	31.10	1606	1632	1601	2085	1125	1606	1616.01	1.91	0	-462	1662	1633	1602	1573	1542	1648	1588	102	480	500	1090	1	1	20493012	331	17.54	0.70	12	0.38	92.00	2311.00	1950	20221111	-17.23	1355	20230426	19.11	1710	-5.61	20230307	1355	19.11	20230426	1950	-17.23	20221111	1355	19.11	20230426	1.65	N	010420	500	102 억		391595	N	N	1	N	00	N
9	20230630	090239	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1616	10	2	0.62	23045556	14350	5.67	1606	1616	1601	2085	1125	1606	1605.96	1.91	0	299	1662	1633	1602	1573	1542	1648	1588	102	480	500	1090	1	1	20493012	331	17.57	0.70	12	0.07	92.00	2311.00	1950	20221111	-17.13	1355	20230426	19.26	1710	-5.50	20230307	1355	19.26	20230426	1950	-17.13	20221111	1355	19.26	20230426	1.65	N	010420	500	102 억		391595	N	N	1	N	00	N
10	20230629	160238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1606	22	2	1.39	405179856	252790	72.40	1585	1631	1571	2055	1109	1584	1602.86	1.92	0	-4404	1658	1620	1584	1546	1510	1640	1566	102	473	500	1070	1	1	20493012	329	17.46	0.69	12	1.23	92.00	2311.00	1950	20221111	-17.64	1355	20230426	18.52	1710	-6.08	20230307	1355	18.52	20230426	1950	-17.64	20221111	1355	18.52	20230426	1.63	N	010420	500	102 억		392718	N	N	1	N	00	N
11	20230629	150237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1599	15	2	0.95	381235045	237808	68.11	1585	1631	1571	2055	1109	1584	1603.15	1.92	0	-3340	1658	1620	1584	1546	1510	1640	1566	102	473	500	1070	1	1	20493012	328	17.38	0.69	12	1.16	92.00	2311.00	1950	20221111	-18.00	1355	20230426	18.01	1710	-6.49	20230307	1355	18.01	20230426	1950	-18.00	20221111	1355	18.01	20230426	1.63	N	010420	500	102 억		392718	N	N	1	N	00	N
12	20230629	140236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1584	0	3	0.00	338125382	210588	60.31	1585	1631	1571	2055	1109	1584	1605.67	1.92	0	-4673	1658	1620	1584	1546	1510	1640	1566	102	473	500	1070	1	1	20493012	325	17.22	0.69	12	1.03	92.00	2311.00	1950	20221111	-18.77	1355	20230426	16.90	1710	-7.37	20230307	1355	16.90	20230426	1950	-18.77	20221111	1355	16.90	20230426	1.63	N	010420	500	102 억		392718	N	N	1	N	00	N
13	20230629	130236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1605	21	2	1.33	293945350	182770	52.34	1585	1631	1571	2055	1109	1584	1608.33	1.92	0	-8374	1658	1620	1584	1546	1510	1640	1566	102	473	500	1070	1	1	20493012	329	17.45	0.69	12	0.89	92.00	2311.00	1950	20221111	-17.69	1355	20230426	18.45	1710	-6.14	20230307	1355	18.45	20230426	1950	-17.69	20221111	1355	18.45	20230426	1.63	N	010420	500	102 억		392718	N	N	1	N	00	N
14	20230629	120237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1617	33	2	2.08	265319117	164993	47.25	1585	1631	1571	2055	1109	1584	1608.12	1.92	0	-8544	1658	1620	1584	1546	1510	1640	1566	102	473	500	1070	1	1	20493012	331	17.58	0.70	12	0.81	92.00	2311.00	1950	20221111	-17.08	1355	20230426	19.34	1710	-5.44	20230307	1355	19.34	20230426	1950	-17.08	20221111	1355	19.34	20230426	1.63	N	010420	500	102 억		392718	N	N	1	N	00	N
15	20230629	110238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1620	36	2	2.27	153620087	96249	27.57	1585	1627	1571	2055	1109	1584	1596.12	1.92	0	-5308	1658	1620	1584	1546	1510	1640	1566	102	473	500	1070	1	1	20493012	332	17.61	0.70	12	0.47	92.00	2311.00	1950	20221111	-16.92	1355	20230426	19.56	1710	-5.26	20230307	1355	19.56	20230426	1950	-16.92	20221111	1355	19.56	20230426	1.63	N	010420	500	102 억		392718	N	N	1	N	00	N
16	20230629	100238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1578	-6	5	-0.38	75463976	47680	13.66	1585	1610	1571	2055	1109	1584	1582.71	1.92	0	-478	1658	1620	1584	1546	1510	1640	1566	102	473	500	1070	1	1	20493012	323	17.15	0.68	12	0.23	92.00	2311.00	1950	20221111	-19.08	1355	20230426	16.46	1710	-7.72	20230307	1355	16.46	20230426	1950	-19.08	20221111	1355	16.46	20230426	1.63	N	010420	500	102 억		392718	N	N	1	N	00	N
17	20230629	090238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1591	7	2	0.44	8167330	5136	1.47	1585	1610	1585	2055	1109	1584	1590.74	1.92	0	-468	1658	1620	1584	1546	1510	1640	1566	102	473	500	1070	1	1	20493012	326	17.29	0.69	12	0.03	92.00	2311.00	1950	20221111	-18.41	1355	20230426	17.42	1710	-6.96	20230307	1355	17.42	20230426	1950	-18.41	20221111	1355	17.42	20230426	1.63	N	010420	500	102 억		392718	N	N	1	N	00	N
18	20230628	160236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1584	39	2	2.52	554994308	347986	83.02	1548	1622	1548	2005	1082	1545	1594.88	1.85	0	13168	1617	1580	1543	1506	1469	1599	1525	102	461	500	1050	1	1	20493012	325	17.22	0.69	12	1.70	92.00	2311.00	1950	20221111	-18.77	1355	20230426	16.90	1710	-7.37	20230307	1355	16.90	20230426	1950	-18.77	20221111	1355	16.90	20230426	1.63	N	010420	500	102 억		379505	N	N	1	N	00	N
19	20230628	150237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1591	46	2	2.98	546275166	342489	81.71	1548	1622	1548	2005	1082	1545	1595.02	1.85	0	13742	1617	1580	1543	1506	1469	1599	1525	102	461	500	1050	1	1	20493012	326	17.29	0.69	12	1.67	92.00	2311.00	1950	20221111	-18.41	1355	20230426	17.42	1710	-6.96	20230307	1355	17.42	20230426	1950	-18.41	20221111	1355	17.42	20230426	1.63	N	010420	500	102 억		379505	N	N	1	N	00	N
20	20230628	140236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1591	46	2	2.98	491818578	308114	73.51	1548	1622	1548	2005	1082	1545	1596.22	1.85	0	12330	1617	1580	1543	1506	1469	1599	1525	102	461	500	1050	1	1	20493012	326	17.29	0.69	12	1.50	92.00	2311.00	1950	20221111	-18.41	1355	20230426	17.42	1710	-6.96	20230307	1355	17.42	20230426	1950	-18.41	20221111	1355	17.42	20230426	1.63	N	010420	500	102 억		379505	N	N	1	N	00	N
21	20230628	130236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1595	50	2	3.24	472936111	296242	70.68	1548	1622	1548	2005	1082	1545	1596.45	1.85	0	10944	1617	1580	1543	1506	1469	1599	1525	102	461	500	1050	1	1	20493012	327	17.34	0.69	12	1.45	92.00	2311.00	1950	20221111	-18.21	1355	20230426	17.71	1710	-6.73	20230307	1355	17.71	20230426	1950	-18.21	20221111	1355	17.71	20230426	1.63	N	010420	500	102 억		379505	N	N	1	N	00	N
22	20230628	120218	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1605	60	2	3.88	440506954	276016	65.85	1548	1622	1548	2005	1082	1545	1595.95	1.85	0	10916	1617	1580	1543	1506	1469	1599	1525	102	461	500	1050	1	1	20493012	329	17.45	0.69	12	1.35	92.00	2311.00	1950	20221111	-17.69	1355	20230426	18.45	1710	-6.14	20230307	1355	18.45	20230426	1950	-17.69	20221111	1355	18.45	20230426	1.63	N	010420	500	102 억		379505	N	N	1	N	00	N
23	20230628	110238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1601	56	2	3.62	372809258	233692	55.76	1548	1622	1548	2005	1082	1545	1595.30	1.85	0	7567	1617	1580	1543	1506	1469	1599	1525	102	461	500	1050	1	1	20493012	328	17.40	0.69	12	1.14	92.00	2311.00	1950	20221111	-17.90	1355	20230426	18.15	1710	-6.37	20230307	1355	18.15	20230426	1950	-17.90	20221111	1355	18.15	20230426	1.63	N	010420	500	102 억		379505	N	N	1	N	00	N
24	20230628	100236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1590	45	2	2.91	199042118	125627	29.97	1548	1608	1548	2005	1082	1545	1584.39	1.85	0	3065	1617	1580	1543	1506	1469	1599	1525	102	461	500	1050	1	1	20493012	326	17.28	0.69	12	0.61	92.00	2311.00	1950	20221111	-18.46	1355	20230426	17.34	1710	-7.02	20230307	1355	17.34	20230426	1950	-18.46	20221111	1355	17.34	20230426	1.63	N	010420	500	102 억		379505	N	N	1	N	00	N
25	20230628	090236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1595	50	2	3.24	62851319	39642	9.46	1548	1603	1548	2005	1082	1545	1585.47	1.85	0	-1876	1617	1580	1543	1506	1469	1599	1525	102	461	500	1050	1	1	20493012	327	17.34	0.69	12	0.19	92.00	2311.00	1950	20221111	-18.21	1355	20230426	17.71	1710	-6.73	20230307	1355	17.71	20230426	1950	-18.21	20221111	1355	17.71	20230426	1.63	N	010420	500	102 억		379505	N	N	1	N	00	N
26	20230627	160237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1545	54	2	3.62	650026765	417733	484.43	1514	1580	1506	1938	1044	1491	1556.12	1.80	0	9830	1519	1504	1486	1471	1453	1512	1479	102	447	500	1010	1	1	20493012	317	16.79	0.67	12	2.04	92.00	2311.00	1950	20221111	-20.77	1340	20220624	15.30	1710	-9.65	20230307	1355	14.02	20230426	1950	-20.77	20221111	1355	14.02	20230426	1.64	N	010420	500	102 억		369676	N	N	1	N	00	N
27	20230627	150237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1570	79	2	5.30	612137319	393336	456.14	1514	1580	1506	1938	1044	1491	1556.27	1.80	0	10081	1519	1504	1486	1471	1453	1512	1479	102	447	500	1010	1	1	20493012	322	17.07	0.68	12	1.92	92.00	2311.00	1950	20221111	-19.49	1340	20220624	17.16	1710	-8.19	20230307	1355	15.87	20230426	1950	-19.49	20221111	1355	15.87	20230426	1.64	N	010420	500	102 억		369676	N	N	0	N	00	N
28	20230627	140239	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1570	79	2	5.30	546336101	351171	407.24	1514	1580	1506	1938	1044	1491	1555.76	1.80	0	7970	1519	1504	1486	1471	1453	1512	1479	102	447	500	1010	1	1	20493012	322	17.07	0.68	12	1.71	92.00	2311.00	1950	20221111	-19.49	1340	20220624	17.16	1710	-8.19	20230307	1355	15.87	20230426	1950	-19.49	20221111	1355	15.87	20230426	1.64	N	010420	500	102 억		369676	N	N	0	N	00	N
29	20230627	130240	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1570	79	2	5.30	526657141	338595	392.66	1514	1580	1506	1938	1044	1491	1555.42	1.80	0	7454	1519	1504	1486	1471	1453	1512	1479	102	447	500	1010	1	1	20493012	322	17.07	0.68	12	1.65	92.00	2311.00	1950	20221111	-19.49	1340	20220624	17.16	1710	-8.19	20230307	1355	15.87	20230426	1950	-19.49	20221111	1355	15.87	20230426	1.64	N	010420	500	102 억		369676	N	N	0	N	00	N
30	20230627	120240	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1560	69	2	4.63	494058470	317778	368.52	1514	1580	1506	1938	1044	1491	1554.73	1.80	0	7233	1519	1504	1486	1471	1453	1512	1479	102	447	500	1010	1	1	20493012	320	16.96	0.68	12	1.55	92.00	2311.00	1950	20221111	-20.00	1340	20220624	16.42	1710	-8.77	20230307	1355	15.13	20230426	1950	-20.00	20221111	1355	15.13	20230426	1.64	N	010420	500	102 억		369676	N	N	0	N	00	N
31	20230627	110239	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1571	80	2	5.37	417605887	269020	311.97	1514	1580	1506	1938	1044	1491	1552.32	1.80	0	4474	1519	1504	1486	1471	1453	1512	1479	102	447	500	1010	1	1	20493012	322	17.08	0.68	12	1.31	92.00	2311.00	1950	20221111	-19.44	1340	20220624	17.24	1710	-8.13	20230307	1355	15.94	20230426	1950	-19.44	20221111	1355	15.94	20230426	1.64	N	010420	500	102 억		369676	N	N	0	N	00	N
32	20230627	100235	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1558	67	2	4.49	201068751	130556	151.40	1514	1563	1506	1938	1044	1491	1540.10	1.80	0	2830	1519	1504	1486	1471	1453	1512	1479	102	447	500	1010	1	1	20493012	319	16.93	0.67	12	0.64	92.00	2311.00	1950	20221111	-20.10	1340	20220624	16.27	1710	-8.89	20230307	1355	14.98	20230426	1950	-20.10	20221111	1355	14.98	20230426	1.64	N	010420	500	102 억		369676	N	N	0	N	00	N
33	20230627	090237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1514	23	2	1.54	5144453	3398	3.94	1514	1514	1506	1938	1044	1491	1513.96	1.80	0	-71	1519	1504	1486	1471	1453	1512	1479	102	447	500	1010	1	1	20493012	310	16.46	0.66	12	0.02	92.00	2311.00	1950	20221111	-22.36	1340	20220624	12.99	1710	-11.46	20230307	1355	11.73	20230426	1950	-22.36	20221111	1355	11.73	20230426	1.64	N	010420	500	102 억		369676	N	N	0	N	00	N
34	20230626	160236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1491	17	2	1.15	128087391	86232	230.41	1472	1501	1468	1916	1032	1474	1485.38	1.78	0	4167	1497	1485	1472	1460	1447	1491	1466	102	442	500	1000	1	1	20493012	306	16.21	0.65	12	0.42	92.00	2311.00	1950	20221111	-23.54	1340	20220624	11.27	1710	-12.81	20230307	1355	10.04	20230426	1950	-23.54	20221111	1355	10.04	20230426	1.63	N	010420	500	102 억		365475	N	N	2	N	00	N
35	20230626	150238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1490	16	2	1.09	109953069	74061	197.89	1472	1501	1468	1916	1032	1474	1484.63	1.78	0	3848	1497	1485	1472	1460	1447	1491	1466	102	442	500	1000	1	1	20493012	305	16.20	0.64	12	0.36	92.00	2311.00	1950	20221111	-23.59	1340	20220624	11.19	1710	-12.87	20230307	1355	9.96	20230426	1950	-23.59	20221111	1355	9.96	20230426	1.63	N	010420	500	102 억		365475	N	N	2	N	00	N
36	20230626	140237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1490	16	2	1.09	103018962	69402	185.44	1472	1501	1468	1916	1032	1474	1484.38	1.78	0	3500	1497	1485	1472	1460	1447	1491	1466	102	442	500	1000	1	1	20493012	305	16.20	0.64	12	0.34	92.00	2311.00	1950	20221111	-23.59	1340	20220624	11.19	1710	-12.87	20230307	1355	9.96	20230426	1950	-23.59	20221111	1355	9.96	20230426	1.63	N	010420	500	102 억		365475	N	N	2	N	00	N
37	20230626	130237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1492	18	2	1.22	102289975	68913	184.14	1472	1501	1468	1916	1032	1474	1484.33	1.78	0	3524	1497	1485	1472	1460	1447	1491	1466	102	442	500	1000	1	1	20493012	306	16.22	0.65	12	0.34	92.00	2311.00	1950	20221111	-23.49	1340	20220624	11.34	1710	-12.75	20230307	1355	10.11	20230426	1950	-23.49	20221111	1355	10.11	20230426	1.63	N	010420	500	102 억		365475	N	N	2	N	00	N
38	20230626	120235	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1498	24	2	1.63	99713986	67185	179.52	1472	1501	1468	1916	1032	1474	1484.17	1.78	0	2847	1497	1485	1472	1460	1447	1491	1466	102	442	500	1000	1	1	20493012	307	16.28	0.65	12	0.33	92.00	2311.00	1950	20221111	-23.18	1340	20220624	11.79	1710	-12.40	20230307	1355	10.55	20230426	1950	-23.18	20221111	1355	10.55	20230426	1.63	N	010420	500	102 억		365475	N	N	2	N	00	N
39	20230626	110235	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1500	26	2	1.76	92373261	62286	166.43	1472	1501	1468	1916	1032	1474	1483.05	1.78	0	2621	1497	1485	1472	1460	1447	1491	1466	102	442	500	1000	1	1	20493012	307	16.30	0.65	12	0.30	92.00	2311.00	1950	20221111	-23.08	1340	20220624	11.94	1710	-12.28	20230307	1355	10.70	20230426	1950	-23.08	20221111	1355	10.70	20230426	1.63	N	010420	500	102 억		365475	N	N	2	N	00	N
40	20230626	100236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1487	13	2	0.88	61260487	41448	110.75	1472	1487	1468	1916	1032	1474	1478.01	1.78	0	347	1497	1485	1472	1460	1447	1491	1466	102	442	500	1000	1	1	20493012	305	16.16	0.64	12	0.20	92.00	2311.00	1950	20221111	-23.74	1340	20220624	10.97	1710	-13.04	20230307	1355	9.74	20230426	1950	-23.74	20221111	1355	9.74	20230426	1.63	N	010420	500	102 억		365475	N	N	2	N	00	N
41	20230626	090235	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1483	9	2	0.61	12757482	8657	23.13	1472	1484	1468	1916	1032	1474	1473.66	1.78	0	-181	1497	1485	1472	1460	1447	1491	1466	102	442	500	1000	1	1	20493012	304	16.12	0.64	12	0.04	92.00	2311.00	1950	20221111	-23.95	1340	20220624	10.67	1710	-13.27	20230307	1355	9.45	20230426	1950	-23.95	20221111	1355	9.45	20230426	1.63	N	010420	500	102 억		365475	N	N	2	N	00	N
42	20230623	152911	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1478	3	2	0.20	54949093	37360	50.27	1460	1484	1459	1917	1033	1475	1470.80	1.78	0	-191	1509	1492	1480	1463	1451	1486	1457	102	442	500	1000	1	1	20493012	303	16.07	0.64	12	0.18	92.00	2311.00	1950	20221111	-24.21	1340	20220624	10.30	1710	-13.57	20230307	1355	9.08	20230426	1950	-24.21	20221111	1340	10.30	20220624	1.63	N	010420	500	102 억		365667	N	N	4	N	00	N
43	20230623	140214	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1480	5	2	0.34	49611058	33742	45.41	1460	1484	1459	1917	1033	1475	1470.31	1.78	0	223	1509	1492	1480	1463	1451	1486	1457	102	442	500	1000	1	1	20493012	303	16.09	0.64	12	0.16	92.00	2311.00	1950	20221111	-24.10	1340	20220624	10.45	1710	-13.45	20230307	1355	9.23	20230426	1950	-24.10	20221111	1340	10.45	20220624	1.63	N	010420	500	102 억		365667	N	N	4	N	00	N
44	20230622	160247	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1475	-25	5	-1.67	110025487	74292	201.50	1485	1497	1468	1950	1050	1500	1481.01	1.79	0	-1423	1535	1517	1508	1490	1481	1513	1486	102	450	500	1020	1	1	20493012	302	16.03	0.64	12	0.36	92.00	2311.00	1950	20221111	-24.36	1340	20220624	10.07	1710	-13.74	20230307	1355	8.86	20230426	1950	-24.36	20221111	1340	10.07	20220624	1.63	N	010420	500	102 억		367057	N	N	4	N	00	N
45	20230622	150457	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1478	-22	5	-1.47	96793405	65322	177.17	1485	1497	1468	1950	1050	1500	1481.79	1.79	0	-475	1535	1517	1508	1490	1481	1513	1486	102	450	500	1020	1	1	20493012	303	16.07	0.64	12	0.32	92.00	2311.00	1950	20221111	-24.21	1340	20220624	10.30	1710	-13.57	20230307	1355	9.08	20230426	1950	-24.21	20221111	1340	10.30	20220624	1.63	N	010420	500	102 억		367057	N	N	97	N	00	N
46	20230622	140234	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1490	-10	5	-0.67	66868195	45020	122.10	1485	1497	1474	1950	1050	1500	1485.30	1.79	0	-270	1535	1517	1508	1490	1481	1513	1486	102	450	500	1020	1	1	20493012	305	16.20	0.64	12	0.22	92.00	2311.00	1950	20221111	-23.59	1340	20220624	11.19	1710	-12.87	20230307	1355	9.96	20230426	1950	-23.59	20221111	1340	11.19	20220624	1.63	N	010420	500	102 억		367057	N	N	97	N	00	N
47	20230622	130456	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1489	-11	5	-0.73	51476457	34689	94.08	1485	1497	1474	1950	1050	1500	1483.94	1.79	0	-126	1535	1517	1508	1490	1481	1513	1486	102	450	500	1020	1	1	20493012	305	16.18	0.64	12	0.17	92.00	2311.00	1950	20221111	-23.64	1340	20220624	11.12	1710	-12.92	20230307	1355	9.89	20230426	1950	-23.64	20221111	1340	11.12	20220624	1.63	N	010420	500	102 억		367057	N	N	97	N	00	N
48	20230622	120438	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1489	-11	5	-0.73	26870784	18087	49.06	1485	1497	1476	1950	1050	1500	1485.64	1.79	0	53	1535	1517	1508	1490	1481	1513	1486	102	450	500	1020	1	1	20493012	305	16.18	0.64	12	0.09	92.00	2311.00	1950	20221111	-23.64	1340	20220624	11.12	1710	-12.92	20230307	1355	9.89	20230426	1950	-23.64	20221111	1340	11.12	20220624	1.63	N	010420	500	102 억		367057	N	N	97	N	00	N
49	20230622	110858	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1488	-12	5	-0.80	22853967	15386	41.73	1485	1497	1476	1950	1050	1500	1485.37	1.79	0	71	1535	1517	1508	1490	1481	1513	1486	102	450	500	1020	1	1	20493012	305	16.17	0.64	12	0.08	92.00	2311.00	1950	20221111	-23.69	1340	20220624	11.04	1710	-12.98	20230307	1355	9.82	20230426	1950	-23.69	20221111	1340	11.04	20220624	1.63	N	010420	500	102 억		367057	N	N	97	N	00	N
50	20230622	100637	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1490	-10	5	-0.67	20160129	13571	36.81	1485	1497	1476	1950	1050	1500	1485.53	1.79	0	-72	1535	1517	1508	1490	1481	1513	1486	102	450	500	1020	1	1	20493012	305	16.20	0.64	12	0.07	92.00	2311.00	1950	20221111	-23.59	1340	20220624	11.19	1710	-12.87	20230307	1355	9.96	20230426	1950	-23.59	20221111	1340	11.19	20220624	1.63	N	010420	500	102 억		367057	N	N	97	N	00	N
51	20230622	090138	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1485	-15	5	-1.00	7651291	5153	13.98	1485	1491	1480	1950	1050	1500	1484.82	1.79	0	282	1535	1517	1508	1490	1481	1513	1486	102	450	500	1020	1	1	20493012	304	16.14	0.64	12	0.03	92.00	2311.00	1950	20221111	-23.85	1340	20220624	10.82	1710	-13.16	20230307	1355	9.59	20230426	1950	-23.85	20221111	1340	10.82	20220624	1.63	N	010420	500	102 억		367057	N	N	97	N	00	N
52	20230621	160654	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1500	-26	5	-1.70	55638792	36870	83.06	1520	1526	1499	1983	1069	1526	1509.03	1.80	0	-1063	1554	1540	1525	1511	1496	1547	1518	102	457	500	1030	1	1	20493012	307	16.30	0.65	12	0.18	92.00	2311.00	1950	20221111	-23.08	1340	20220624	11.94	1710	-12.28	20230307	1355	10.70	20230426	1950	-23.08	20221111	1340	11.94	20220624	1.64	N	010420	500	102 억		368120	N	N	97	N	00	N
53	20230621	150338	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1499	-27	5	-1.77	53915136	35721	80.47	1520	1526	1499	1983	1069	1526	1509.32	1.80	0	-1062	1554	1540	1525	1511	1496	1547	1518	102	457	500	1030	1	1	20493012	307	16.29	0.65	12	0.17	92.00	2311.00	1950	20221111	-23.13	1340	20220624	11.87	1710	-12.34	20230307	1355	10.63	20230426	1950	-23.13	20221111	1340	11.87	20220624	1.64	N	010420	500	102 억		368120	N	N	6	N	00	N
54	20230621	140931	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1522	-4	5	-0.26	21326429	14065	31.69	1520	1526	1508	1983	1069	1526	1516.25	1.80	0	-894	1554	1540	1525	1511	1496	1547	1518	102	457	500	1030	1	1	20493012	312	16.54	0.66	12	0.07	92.00	2311.00	1950	20221111	-21.95	1340	20220624	13.58	1710	-10.99	20230307	1355	12.32	20230426	1950	-21.95	20221111	1340	13.58	20220624	1.64	N	010420	500	102 억		368120	N	N	6	N	00	N
55	20230621	131000	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1524	-2	5	-0.13	20975024	13834	31.16	1520	1526	1508	1983	1069	1526	1516.16	1.80	0	-685	1554	1540	1525	1511	1496	1547	1518	102	457	500	1030	1	1	20493012	312	16.57	0.66	12	0.07	92.00	2311.00	1950	20221111	-21.85	1340	20220624	13.73	1710	-10.88	20230307	1355	12.47	20230426	1950	-21.85	20221111	1340	13.73	20220624	1.64	N	010420	500	102 억		368120	N	N	6	N	00	N
56	20230621	120248	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1518	-8	5	-0.52	17426681	11491	25.89	1520	1526	1508	1983	1069	1526	1516.52	1.80	0	-542	1554	1540	1525	1511	1496	1547	1518	102	457	500	1030	1	1	20493012	311	16.50	0.66	12	0.06	92.00	2311.00	1950	20221111	-22.15	1340	20220624	13.28	1710	-11.23	20230307	1355	12.03	20230426	1950	-22.15	20221111	1340	13.28	20220624	1.64	N	010420	500	102 억		368120	N	N	6	N	00	N
57	20230621	110246	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1511	-15	5	-0.98	15229313	10037	22.61	1520	1526	1511	1983	1069	1526	1517.28	1.80	0	-377	1554	1540	1525	1511	1496	1547	1518	102	457	500	1030	1	1	20493012	310	16.42	0.65	12	0.05	92.00	2311.00	1950	20221111	-22.51	1340	20220624	12.76	1710	-11.64	20230307	1355	11.51	20230426	1950	-22.51	20221111	1340	12.76	20220624	1.64	N	010420	500	102 억		368120	N	N	6	N	00	N
58	20230621	100120	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1525	-1	5	-0.07	11738922	7731	17.42	1520	1526	1516	1983	1069	1526	1518.38	1.80	0	-474	1554	1540	1525	1511	1496	1547	1518	102	457	500	1030	1	1	20493012	313	16.58	0.66	12	0.04	92.00	2311.00	1950	20221111	-21.79	1340	20220624	13.81	1710	-10.82	20230307	1355	12.55	20230426	1950	-21.79	20221111	1340	13.81	20220624	1.64	N	010420	500	102 억		368120	N	N	6	N	00	N
59	20230621	090750	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1524	-2	5	-0.13	1122334	738	1.66	1520	1526	1519	1983	1069	1526	1520.47	1.80	0	-180	1554	1540	1525	1511	1496	1547	1518	102	457	500	1030	1	1	20493012	312	16.57	0.66	12	0.00	92.00	2311.00	1950	20221111	-21.85	1340	20220624	13.73	1710	-10.88	20230307	1355	12.47	20230426	1950	-21.85	20221111	1340	13.73	20220624	1.64	N	010420	500	102 억		368120	N	N	6	N	00	N
60	20230620	160146	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1526	3	2	0.20	67473620	44346	51.08	1510	1539	1510	1979	1067	1523	1521.53	1.81	0	-3074	1556	1539	1516	1499	1476	1548	1508	102	456	500	1030	1	1	20493012	313	16.59	0.66	12	0.22	92.00	2311.00	1950	20221111	-21.74	1340	20220624	13.88	1710	-10.76	20230307	1355	12.62	20230426	1950	-21.74	20221111	1340	13.88	20220624	1.63	N	010420	500	102 억		371194	N	N	6	N	00	N
61	20230620	150233	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1516	-7	5	-0.46	62168192	40849	47.06	1510	1539	1510	1979	1067	1523	1521.90	1.81	0	-2699	1556	1539	1516	1499	1476	1548	1508	102	456	500	1030	1	1	20493012	311	16.48	0.66	12	0.20	92.00	2311.00	1950	20221111	-22.26	1340	20220624	13.13	1710	-11.35	20230307	1355	11.88	20230426	1950	-22.26	20221111	1340	13.13	20220624	1.63	N	010420	500	102 억		371194	N	N	8	N	00	N
62	20230620	140147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1520	-3	5	-0.20	31382125	20575	23.70	1510	1539	1510	1979	1067	1523	1525.26	1.81	0	-1901	1556	1539	1516	1499	1476	1548	1508	102	456	500	1030	1	1	20493012	311	16.52	0.66	12	0.10	92.00	2311.00	1950	20221111	-22.05	1340	20220624	13.43	1710	-11.11	20230307	1355	12.18	20230426	1950	-22.05	20221111	1340	13.43	20220624	1.63	N	010420	500	102 억		371194	N	N	8	N	00	N
63	20230620	130535	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1518	-5	5	-0.33	19053761	12511	14.41	1510	1539	1510	1979	1067	1523	1522.96	1.81	0	-1477	1556	1539	1516	1499	1476	1548	1508	102	456	500	1030	1	1	20493012	311	16.50	0.66	12	0.06	92.00	2311.00	1950	20221111	-22.15	1340	20220624	13.28	1710	-11.23	20230307	1355	12.03	20230426	1950	-22.15	20221111	1340	13.28	20220624	1.63	N	010420	500	102 억		371194	N	N	8	N	00	N
64	20230620	120816	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1527	4	2	0.26	17769116	11667	13.44	1510	1539	1510	1979	1067	1523	1523.02	1.81	0	-1287	1556	1539	1516	1499	1476	1548	1508	102	456	500	1030	1	1	20493012	313	16.60	0.66	12	0.06	92.00	2311.00	1950	20221111	-21.69	1340	20220624	13.96	1710	-10.70	20230307	1355	12.69	20230426	1950	-21.69	20221111	1340	13.96	20220624	1.63	N	010420	500	102 억		371194	N	N	8	N	00	N
65	20230620	110714	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1525	2	2	0.13	11642990	7639	8.80	1510	1539	1510	1979	1067	1523	1524.15	1.81	0	-1006	1556	1539	1516	1499	1476	1548	1508	102	456	500	1030	1	1	20493012	313	16.58	0.66	12	0.04	92.00	2311.00	1950	20221111	-21.79	1340	20220624	13.81	1710	-10.82	20230307	1355	12.55	20230426	1950	-21.79	20221111	1340	13.81	20220624	1.63	N	010420	500	102 억		371194	N	N	8	N	00	N
66	20230620	100911	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1538	15	2	0.98	10012442	6573	7.57	1510	1539	1510	1979	1067	1523	1523.27	1.81	0	-871	1556	1539	1516	1499	1476	1548	1508	102	456	500	1030	1	1	20493012	315	16.72	0.67	12	0.03	92.00	2311.00	1950	20221111	-21.13	1340	20220624	14.78	1710	-10.06	20230307	1355	13.51	20230426	1950	-21.13	20221111	1340	14.78	20220624	1.63	N	010420	500	102 억		371194	N	N	8	N	00	N
67	20230620	090148	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1522	-1	5	-0.07	2549925	1684	1.94	1510	1523	1510	1979	1067	1523	1514.21	1.81	0	0	1556	1539	1516	1499	1476	1548	1508	102	456	500	1030	1	1	20493012	312	16.54	0.66	12	0.01	92.00	2311.00	1950	20221111	-21.95	1340	20220624	13.58	1710	-10.99	20230307	1355	12.32	20230426	1950	-21.95	20221111	1340	13.58	20220624	1.63	N	010420	500	102 억		371194	N	N	8	N	00	N
68	20230619	160939	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1523	23	2	1.53	131597250	86701	171.83	1500	1533	1493	1950	1050	1500	1517.83	1.80	0	2618	1523	1511	1499	1487	1475	1517	1493	102	450	500	1020	1	1	20493012	312	16.55	0.66	12	0.42	92.00	2311.00	1950	20221111	-21.90	1340	20220624	13.66	1710	-10.94	20230307	1355	12.40	20230426	1950	-21.90	20221111	1340	13.66	20220624	1.62	N	010420	500	102 억		368488	N	N	8	N	00	N
69	20230619	150551	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1512	12	2	0.80	131301273	86506	171.45	1500	1533	1493	1950	1050	1500	1517.83	1.80	0	2608	1523	1511	1499	1487	1475	1517	1493	102	450	500	1020	1	1	20493012	310	16.43	0.65	12	0.42	92.00	2311.00	1950	20221111	-22.46	1340	20220624	12.84	1710	-11.58	20230307	1355	11.59	20230426	1950	-22.46	20221111	1340	12.84	20220624	1.62	N	010420	500	102 억		368488	N	N	5	N	00	N
70	20230619	140811	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1523	23	2	1.53	125437536	82630	163.77	1500	1533	1493	1950	1050	1500	1518.06	1.80	0	2170	1523	1511	1499	1487	1475	1517	1493	102	450	500	1020	1	1	20493012	312	16.55	0.66	12	0.40	92.00	2311.00	1950	20221111	-21.90	1340	20220624	13.66	1710	-10.94	20230307	1355	12.40	20230426	1950	-21.90	20221111	1340	13.66	20220624	1.62	N	010420	500	102 억		368488	N	N	5	N	00	N
71	20230619	130312	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1524	24	2	1.60	121403543	79981	158.52	1500	1533	1493	1950	1050	1500	1517.90	1.80	0	2197	1523	1511	1499	1487	1475	1517	1493	102	450	500	1020	1	1	20493012	312	16.57	0.66	12	0.39	92.00	2311.00	1950	20221111	-21.85	1340	20220624	13.73	1710	-10.88	20230307	1355	12.47	20230426	1950	-21.85	20221111	1340	13.73	20220624	1.62	N	010420	500	102 억		368488	N	N	5	N	00	N
72	20230619	120740	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1519	19	2	1.27	98823703	65044	128.91	1500	1533	1493	1950	1050	1500	1519.34	1.80	0	2088	1523	1511	1499	1487	1475	1517	1493	102	450	500	1020	1	1	20493012	311	16.51	0.66	12	0.32	92.00	2311.00	1950	20221111	-22.10	1340	20220624	13.36	1710	-11.17	20230307	1355	12.10	20230426	1950	-22.10	20221111	1340	13.36	20220624	1.62	N	010420	500	102 억		368488	N	N	5	N	00	N
73	20230619	110824	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1523	23	2	1.53	95446045	62815	124.49	1500	1533	1493	1950	1050	1500	1519.48	1.80	0	1703	1523	1511	1499	1487	1475	1517	1493	102	450	500	1020	1	1	20493012	312	16.55	0.66	12	0.31	92.00	2311.00	1950	20221111	-21.90	1340	20220624	13.66	1710	-10.94	20230307	1355	12.40	20230426	1950	-21.90	20221111	1340	13.66	20220624	1.62	N	010420	500	102 억		368488	N	N	5	N	00	N
74	20230619	100743	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1532	32	2	2.13	69458745	45789	90.75	1500	1533	1493	1950	1050	1500	1516.93	1.80	0	1072	1523	1511	1499	1487	1475	1517	1493	102	450	500	1020	1	1	20493012	314	16.65	0.66	12	0.22	92.00	2311.00	1950	20221111	-21.44	1340	20220624	14.33	1710	-10.41	20230307	1355	13.06	20230426	1950	-21.44	20221111	1340	14.33	20220624	1.62	N	010420	500	102 억		368488	N	N	5	N	00	N
75	20230619	090734	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1500	0	3	0.00	9462094	6310	12.51	1500	1500	1493	1950	1050	1500	1499.54	1.80	0	9	1523	1511	1499	1487	1475	1517	1493	102	450	500	1020	1	1	20493012	307	16.30	0.65	12	0.03	92.00	2311.00	1950	20221111	-23.08	1340	20220624	11.94	1710	-12.28	20230307	1355	10.70	20230426	1950	-23.08	20221111	1340	11.94	20220624	1.62	N	010420	500	102 억		368488	N	N	5	N	00	N
76	20230616	161010	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1500	4	2	0.27	72126079	48210	110.20	1490	1511	1487	1944	1048	1496	1496.08	1.79	0	1558	1518	1507	1501	1490	1484	1504	1487	102	448	500	1010	1	1	20493012	307	16.30	0.65	12	0.24	92.00	2311.00	1950	20221111	-23.08	1340	20220624	11.94	1710	-12.28	20230307	1355	10.70	20230426	1950	-23.08	20221111	1340	11.94	20220624	1.62	N	010420	500	102 억		366044	N	N	5	N	00	N
77	20230616	150723	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1496	0	3	0.00	70497102	47124	107.71	1490	1511	1487	1944	1048	1496	1495.99	1.79	0	1563	1518	1507	1501	1490	1484	1504	1487	102	448	500	1010	1	1	20493012	307	16.26	0.65	12	0.23	92.00	2311.00	1950	20221111	-23.28	1340	20220624	11.64	1710	-12.51	20230307	1355	10.41	20230426	1950	-23.28	20221111	1340	11.64	20220624	1.62	N	010420	500	102 억		366044	N	N	5	N	00	N
78	20230616	140258	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1492	-4	5	-0.27	54731438	36557	83.56	1490	1511	1487	1944	1048	1496	1497.15	1.79	0	1533	1518	1507	1501	1490	1484	1504	1487	102	448	500	1010	1	1	20493012	306	16.22	0.65	12	0.18	92.00	2311.00	1950	20221111	-23.49	1340	20220624	11.34	1710	-12.75	20230307	1355	10.11	20230426	1950	-23.49	20221111	1340	11.34	20220624	1.62	N	010420	500	102 억		366044	N	N	5	N	00	N
79	20230616	130215	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1504	8	2	0.53	48970143	32701	74.75	1490	1511	1487	1944	1048	1496	1497.51	1.79	0	959	1518	1507	1501	1490	1484	1504	1487	102	448	500	1010	1	1	20493012	308	16.35	0.65	12	0.16	92.00	2311.00	1950	20221111	-22.87	1340	20220624	12.24	1710	-12.05	20230307	1355	11.00	20230426	1950	-22.87	20221111	1340	12.24	20220624	1.62	N	010420	500	102 억		366044	N	N	5	N	00	N
80	20230616	120129	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1505	9	2	0.60	42853278	28619	65.42	1490	1511	1487	1944	1048	1496	1497.37	1.79	0	873	1518	1507	1501	1490	1484	1504	1487	102	448	500	1010	1	1	20493012	308	16.36	0.65	12	0.14	92.00	2311.00	1950	20221111	-22.82	1340	20220624	12.31	1710	-11.99	20230307	1355	11.07	20230426	1950	-22.82	20221111	1340	12.31	20220624	1.62	N	010420	500	102 억		366044	N	N	5	N	00	N
81	20230616	110224	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1510	14	2	0.94	40141237	26817	61.30	1490	1511	1487	1944	1048	1496	1496.86	1.79	0	809	1518	1507	1501	1490	1484	1504	1487	102	448	500	1010	1	1	20493012	309	16.41	0.65	12	0.13	92.00	2311.00	1950	20221111	-22.56	1340	20220624	12.69	1710	-11.70	20230307	1355	11.44	20230426	1950	-22.56	20221111	1340	12.69	20220624	1.62	N	010420	500	102 억		366044	N	N	5	N	00	N
82	20230616	100222	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1494	-2	5	-0.13	11930477	7991	18.27	1490	1496	1487	1944	1048	1496	1492.99	1.79	0	548	1518	1507	1501	1490	1484	1504	1487	102	448	500	1010	1	1	20493012	306	16.24	0.65	12	0.04	92.00	2311.00	1950	20221111	-23.38	1340	20220624	11.49	1710	-12.63	20230307	1355	10.26	20230426	1950	-23.38	20221111	1340	11.49	20220624	1.62	N	010420	500	102 억		366044	N	N	5	N	00	N
83	20230616	090138	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1487	-9	5	-0.60	2851830	1914	4.37	1490	1491	1487	1944	1048	1496	1489.98	1.79	0	0	1518	1507	1501	1490	1484	1504	1487	102	448	500	1010	1	1	20493012	305	16.16	0.64	12	0.01	92.00	2311.00	1950	20221111	-23.74	1340	20220624	10.97	1710	-13.04	20230307	1355	9.74	20230426	1950	-23.74	20221111	1340	10.97	20220624	1.62	N	010420	500	102 억		366044	N	N	5	N	00	N
84	20230615	150309	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1507	-12	5	-0.79	55821386	37063	59.03	1510	1512	1495	1974	1064	1519	1506.12	1.80	0	-2640	1547	1533	1511	1497	1475	1540	1504	102	455	500	1030	1	1	20493012	309	16.38	0.65	12	0.18	92.00	2311.00	1950	20221111	-22.72	1340	20220624	12.46	1710	-11.87	20230307	1355	11.22	20230426	1950	-22.72	20221111	1340	12.46	20220624	1.66	N	010420	500	102 억		368954	N	N	7	N	00	N
85	20230615	140936	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1510	-9	5	-0.59	53779870	35705	56.87	1510	1512	1495	1974	1064	1519	1506.23	1.80	0	-2732	1547	1533	1511	1497	1475	1540	1504	102	455	500	1030	1	1	20493012	309	16.41	0.65	12	0.17	92.00	2311.00	1950	20221111	-22.56	1340	20220624	12.69	1710	-11.70	20230307	1355	11.44	20230426	1950	-22.56	20221111	1340	12.69	20220624	1.66	N	010420	500	102 억		368954	N	N	7	N	00	N
86	20230615	130312	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1509	-10	5	-0.66	43126737	28651	45.63	1510	1512	1495	1974	1064	1519	1505.24	1.80	0	-2419	1547	1533	1511	1497	1475	1540	1504	102	455	500	1030	1	1	20493012	309	16.40	0.65	12	0.14	92.00	2311.00	1950	20221111	-22.62	1340	20220624	12.61	1710	-11.75	20230307	1355	11.37	20230426	1950	-22.62	20221111	1340	12.61	20220624	1.66	N	010420	500	102 억		368954	N	N	7	N	00	N
87	20230615	120205	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1507	-12	5	-0.79	41881125	27825	44.32	1510	1512	1495	1974	1064	1519	1505.16	1.80	0	-2419	1547	1533	1511	1497	1475	1540	1504	102	455	500	1030	1	1	20493012	309	16.38	0.65	12	0.14	92.00	2311.00	1950	20221111	-22.72	1340	20220624	12.46	1710	-11.87	20230307	1355	11.22	20230426	1950	-22.72	20221111	1340	12.46	20220624	1.66	N	010420	500	102 억		368954	N	N	7	N	00	N
88	20230615	110706	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1507	-12	5	-0.79	39623013	26326	41.93	1510	1512	1495	1974	1064	1519	1505.09	1.80	0	-1723	1547	1533	1511	1497	1475	1540	1504	102	455	500	1030	1	1	20493012	309	16.38	0.65	12	0.13	92.00	2311.00	1950	20221111	-22.72	1340	20220624	12.46	1710	-11.87	20230307	1355	11.22	20230426	1950	-22.72	20221111	1340	12.46	20220624	1.66	N	010420	500	102 억		368954	N	N	7	N	00	N
89	20230611	184832	00	60.00	KOSPI		유통업	N	N	N	N	60	N	1531	-28	5	-1.80	164373169	106930	32.33	1558	1559	1525	2025	1092	1559	1537.23	1.83	-3972	-3972	1622	1590	1534	1502	1446	1606	1518	102	466	500	1060	1	1	20493012	314	16.64	0.66	12	0.52	92.00	2311.00	1950	20221111	-21.49	1340	20220624	14.25	1710	-10.47	20230307	1355	12.99	20230426	1950	-21.49	20221111	1340	14.25	20220624	1.65	N	010420	500	102 억		375829	N	N	7	N	00	N