KissMeData/006880/price/prices-20230901.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	20230927	160219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6750	10	2	0.15	935805020	141171	18.51	6660	6800	6490	8760	4720	6740	6627.81	0.44	0	28754	7846	7292	7016	6462	6186	7155	6325	59	2020	500	4170	10	1	11828858	798	53.15	0.80	12	1.19	127.00	8399.00	17400	20230615	-61.21	5650	20230103	19.47	17400	-61.21	20230615	5650	19.47	20230103	17400	-61.21	20230615	5650	19.47	20230103	2.04	N	006880	500	59 억		51976	N	N	2	N	00	N
3	20230927	150222	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6790	50	2	0.74	837811250	126669	16.61	6660	6790	6490	8760	4720	6740	6614.08	0.44	0	24436	7846	7292	7016	6462	6186	7155	6325	59	2020	500	4170	10	1	11828858	803	53.46	0.81	12	1.07	127.00	8399.00	17400	20230615	-60.98	5650	20230103	20.18	17400	-60.98	20230615	5650	20.18	20230103	17400	-60.98	20230615	5650	20.18	20230103	2.04	N	006880	500	59 억		51976	N	N	5	N	00	N
4	20230927	140221	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6670	-70	5	-1.04	685704800	103948	13.63	6660	6760	6490	8760	4720	6740	6596.48	0.44	0	11193	7846	7292	7016	6462	6186	7155	6325	59	2020	500	4170	10	1	11828858	789	52.52	0.79	12	0.88	127.00	8399.00	17400	20230615	-61.67	5650	20230103	18.05	17400	-61.67	20230615	5650	18.05	20230103	17400	-61.67	20230615	5650	18.05	20230103	2.04	N	006880	500	59 억		51976	N	N	5	N	00	N
5	20230927	130220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6620	-120	5	-1.78	626240370	94979	12.46	6660	6760	6490	8760	4720	6740	6593.31	0.44	0	12256	7846	7292	7016	6462	6186	7155	6325	59	2020	500	4170	10	1	11828858	783	52.13	0.79	12	0.80	127.00	8399.00	17400	20230615	-61.95	5650	20230103	17.17	17400	-61.95	20230615	5650	17.17	20230103	17400	-61.95	20230615	5650	17.17	20230103	2.04	N	006880	500	59 억		51976	N	N	5	N	00	N
6	20230927	120221	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6550	-190	5	-2.82	574315940	87082	11.42	6660	6760	6490	8760	4720	6740	6594.95	0.44	0	12897	7846	7292	7016	6462	6186	7155	6325	59	2020	500	4170	10	1	11828858	775	51.57	0.78	12	0.74	127.00	8399.00	17400	20230615	-62.36	5650	20230103	15.93	17400	-62.36	20230615	5650	15.93	20230103	17400	-62.36	20230615	5650	15.93	20230103	2.04	N	006880	500	59 억		51976	N	N	5	N	00	N
7	20230927	110221	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6630	-110	5	-1.63	469449490	71141	9.33	6660	6760	6490	8760	4720	6740	6598.66	0.44	0	11980	7846	7292	7016	6462	6186	7155	6325	59	2020	500	4170	10	1	11828858	784	52.20	0.79	12	0.60	127.00	8399.00	17400	20230615	-61.90	5650	20230103	17.35	17400	-61.90	20230615	5650	17.35	20230103	17400	-61.90	20230615	5650	17.35	20230103	2.04	N	006880	500	59 억		51976	N	N	5	N	00	N
8	20230927	100220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6600	-140	5	-2.08	322421870	48950	6.42	6660	6700	6490	8760	4720	6740	6586.45	0.44	0	7338	7846	7292	7016	6462	6186	7155	6325	59	2020	500	4170	10	1	11828858	781	51.97	0.79	12	0.41	127.00	8399.00	17400	20230615	-62.07	5650	20230103	16.81	17400	-62.07	20230615	5650	16.81	20230103	17400	-62.07	20230615	5650	16.81	20230103	2.04	N	006880	500	59 억		51976	N	N	5	N	00	N
9	20230927	090223	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6600	-140	5	-2.08	81991570	12368	1.62	6660	6700	6520	8760	4720	6740	6628.43	0.44	0	-2398	7846	7292	7016	6462	6186	7155	6325	59	2020	500	4170	10	1	11828858	781	51.97	0.79	12	0.10	127.00	8399.00	17400	20230615	-62.07	5650	20230103	16.81	17400	-62.07	20230615	5650	16.81	20230103	17400	-62.07	20230615	5650	16.81	20230103	2.04	N	006880	500	59 억		51976	N	N	5	N	00	N
10	20230926	160220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6740	-550	5	-7.54	5437508680	758834	24.44	7010	7570	6740	9470	5110	7290	7165.84	0.31	0	13913	8643	7966	7273	6596	5903	8305	6935	59	2180	500	4510	10	1	11828858	797	53.07	0.80	12	6.42	127.00	8399.00	17400	20230615	-61.26	5650	20230103	19.29	17400	-61.26	20230615	5650	19.29	20230103	17400	-61.26	20230615	5650	19.29	20230103	2.04	N	006880	500	59 억		37180	N	N	5	N	00	N
11	20230926	150221	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6790	-500	5	-6.86	5233852580	728708	23.47	7010	7570	6760	9470	5110	7290	7182.35	0.31	0	10948	8643	7966	7273	6596	5903	8305	6935	59	2180	500	4510	10	1	11828858	803	53.46	0.81	12	6.16	127.00	8399.00	17400	20230615	-60.98	5650	20230103	20.18	17400	-60.98	20230615	5650	20.18	20230103	17400	-60.98	20230615	5650	20.18	20230103	2.04	N	006880	500	59 억		37180	N	N	11	N	00	N
12	20230926	140218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6830	-460	5	-6.31	5053094210	702167	22.61	7010	7570	6760	9470	5110	7290	7196.41	0.31	0	11526	8643	7966	7273	6596	5903	8305	6935	59	2180	500	4510	10	1	11828858	808	53.78	0.81	12	5.94	127.00	8399.00	17400	20230615	-60.75	5650	20230103	20.88	17400	-60.75	20230615	5650	20.88	20230103	17400	-60.75	20230615	5650	20.88	20230103	2.04	N	006880	500	59 억		37180	N	N	11	N	00	N
13	20230926	130219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6840	-450	5	-6.17	4869052690	675045	21.74	7010	7570	6760	9470	5110	7290	7212.91	0.31	0	12919	8643	7966	7273	6596	5903	8305	6935	59	2180	500	4510	10	1	11828858	809	53.86	0.81	12	5.71	127.00	8399.00	17400	20230615	-60.69	5650	20230103	21.06	17400	-60.69	20230615	5650	21.06	20230103	17400	-60.69	20230615	5650	21.06	20230103	2.04	N	006880	500	59 억		37180	N	N	11	N	00	N
14	20230926	120219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6870	-420	5	-5.76	4765040160	659832	21.25	7010	7570	6760	9470	5110	7290	7221.58	0.31	0	15383	8643	7966	7273	6596	5903	8305	6935	59	2180	500	4510	10	1	11828858	813	54.09	0.82	12	5.58	127.00	8399.00	17400	20230615	-60.52	5650	20230103	21.59	17400	-60.52	20230615	5650	21.59	20230103	17400	-60.52	20230615	5650	21.59	20230103	2.04	N	006880	500	59 억		37180	N	N	11	N	00	N
15	20230926	110219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6950	-340	5	-4.66	4281326070	589077	18.97	7010	7570	6910	9470	5110	7290	7267.85	0.31	0	6546	8643	7966	7273	6596	5903	8305	6935	59	2180	500	4510	10	1	11828858	822	54.72	0.83	12	4.98	127.00	8399.00	17400	20230615	-60.06	5650	20230103	23.01	17400	-60.06	20230615	5650	23.01	20230103	17400	-60.06	20230615	5650	23.01	20230103	2.04	N	006880	500	59 억		37180	N	N	11	N	00	N
16	20230926	100220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7010	-280	5	-3.84	3530980160	481349	15.50	7010	7570	6980	9470	5110	7290	7335.61	0.31	0	-614	8643	7966	7273	6596	5903	8305	6935	59	2180	500	4510	10	1	11828858	829	55.20	0.83	12	4.07	127.00	8399.00	17400	20230615	-59.71	5650	20230103	24.07	17400	-59.71	20230615	5650	24.07	20230103	17400	-59.71	20230615	5650	24.07	20230103	2.04	N	006880	500	59 억		37180	N	N	11	N	00	N
17	20230926	090219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7290	0	3	0.00	274234830	38554	1.24	7010	7340	6980	9470	5110	7290	7112.21	0.31	0	7102	8643	7966	7273	6596	5903	8305	6935	59	2180	500	4510	10	1	11828858	862	57.40	0.87	12	0.33	127.00	8399.00	17400	20230615	-58.10	5650	20230103	29.03	17400	-58.10	20230615	5650	29.03	20230103	17400	-58.10	20230615	5650	29.03	20230103	2.04	N	006880	500	59 억		37180	N	N	11	N	00	N
18	20230925	160218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7290	680	2	10.29	23062528820	3065395	3941.67	6610	7950	6580	8590	4630	6610	7523.77	0.97	0	-78012	6830	6720	6570	6460	6310	6775	6515	59	1980	500	4090	10	1	11828858	862	57.40	0.87	12	25.91	127.00	8399.00	17400	20230615	-58.10	5650	20230103	29.03	17400	-58.10	20230615	5650	29.03	20230103	17400	-58.10	20230615	5650	29.03	20230103	2.01	N	006880	500	59 억		114481	N	N	11	N	00	N
19	20230925	150220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7430	820	2	12.41	22328069000	2965862	3813.68	6610	7950	6580	8590	4630	6610	7528.36	0.97	0	-75870	6830	6720	6570	6460	6310	6775	6515	59	1980	500	4090	10	1	11828858	879	58.50	0.88	12	25.07	127.00	8399.00	17400	20230615	-57.30	5650	20230103	31.50	17400	-57.30	20230615	5650	31.50	20230103	17400	-57.30	20230615	5650	31.50	20230103	2.01	N	006880	500	59 억		114481	N	N	3	N	00	N
20	20230925	140218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7670	1060	2	16.04	18905027480	2512890	3231.22	6610	7950	6580	8590	4630	6610	7523.23	0.97	0	-73593	6830	6720	6570	6460	6310	6775	6515	59	1980	500	4090	10	1	11828858	907	60.39	0.91	12	21.24	127.00	8399.00	17400	20230615	-55.92	5650	20230103	35.75	17400	-55.92	20230615	5650	35.75	20230103	17400	-55.92	20230615	5650	35.75	20230103	2.01	N	006880	500	59 억		114481	N	N	3	N	00	N
21	20230925	130218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7390	780	2	11.80	13061153170	1759601	2262.60	6610	7790	6580	8590	4630	6610	7422.80	0.97	0	-63358	6830	6720	6570	6460	6310	6775	6515	59	1980	500	4090	10	1	11828858	874	58.19	0.88	12	14.88	127.00	8399.00	17400	20230615	-57.53	5650	20230103	30.80	17400	-57.53	20230615	5650	30.80	20230103	17400	-57.53	20230615	5650	30.80	20230103	2.01	N	006880	500	59 억		114481	N	N	3	N	00	N
22	20230925	120220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7450	840	2	12.71	12463317440	1679155	2159.16	6610	7790	6580	8590	4630	6610	7422.38	0.97	0	-59333	6830	6720	6570	6460	6310	6775	6515	59	1980	500	4090	10	1	11828858	881	58.66	0.89	12	14.20	127.00	8399.00	17400	20230615	-57.18	5650	20230103	31.86	17400	-57.18	20230615	5650	31.86	20230103	17400	-57.18	20230615	5650	31.86	20230103	2.01	N	006880	500	59 억		114481	N	N	3	N	00	N
23	20230925	110218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7720	1110	2	16.79	9888508710	1337295	1719.57	6610	7770	6580	8590	4630	6610	7394.42	0.97	0	-41489	6830	6720	6570	6460	6310	6775	6515	59	1980	500	4090	10	1	11828858	913	60.79	0.92	12	11.31	127.00	8399.00	17400	20230615	-55.63	5650	20230103	36.64	17400	-55.63	20230615	5650	36.64	20230103	17400	-55.63	20230615	5650	36.64	20230103	2.01	N	006880	500	59 억		114481	N	N	3	N	00	N
24	20230925	100219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7140	530	2	8.02	2220702710	312866	402.30	6610	7400	6580	8590	4630	6610	7097.96	0.97	0	-24986	6830	6720	6570	6460	6310	6775	6515	59	1980	500	4090	10	1	11828858	845	56.22	0.85	12	2.64	127.00	8399.00	17400	20230615	-58.97	5650	20230103	26.37	17400	-58.97	20230615	5650	26.37	20230103	17400	-58.97	20230615	5650	26.37	20230103	2.01	N	006880	500	59 억		114481	N	N	3	N	00	N
25	20230925	090218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6610	0	3	0.00	24613980	3723	4.79	6610	6620	6580	8590	4630	6610	6611.33	0.97	0	213	6830	6720	6570	6460	6310	6775	6515	59	1980	500	4090	10	1	11828858	782	52.05	0.79	12	0.03	127.00	8399.00	17400	20230615	-62.01	5650	20230103	16.99	17400	-62.01	20230615	5650	16.99	20230103	17400	-62.01	20230615	5650	16.99	20230103	2.01	N	006880	500	59 억		114481	N	N	3	N	00	N
26	20230922	160224	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6610	-20	5	-0.30	503390670	76926	78.50	6470	6680	6420	8610	4650	6630	6543.82	0.86	0	10624	6990	6810	6690	6510	6390	6750	6450	59	1980	500	4110	10	1	11828858	782	52.05	0.79	12	0.65	127.00	8399.00	17400	20230615	-62.01	5650	20230103	16.99	17400	-62.01	20230615	5650	16.99	20230103	17400	-62.01	20230615	5650	16.99	20230103	2.00	N	006880	500	59 억		101302	N	N	3	N	00	N
27	20230922	150222	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6560	-70	5	-1.06	468785920	71665	73.13	6470	6680	6420	8610	4650	6630	6541.35	0.86	0	11904	6990	6810	6690	6510	6390	6750	6450	59	1980	500	4110	10	1	11828858	776	51.65	0.78	12	0.61	127.00	8399.00	17400	20230615	-62.30	5650	20230103	16.11	17400	-62.30	20230615	5650	16.11	20230103	17400	-62.30	20230615	5650	16.11	20230103	2.00	N	006880	500	59 억		101302	N	N	4	N	00	N
28	20230922	140223	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6580	-50	5	-0.75	409940440	62680	63.96	6470	6680	6420	8610	4650	6630	6540.21	0.86	0	11361	6990	6810	6690	6510	6390	6750	6450	59	1980	500	4110	10	1	11828858	778	51.81	0.78	12	0.53	127.00	8399.00	17400	20230615	-62.18	5650	20230103	16.46	17400	-62.18	20230615	5650	16.46	20230103	17400	-62.18	20230615	5650	16.46	20230103	2.00	N	006880	500	59 억		101302	N	N	4	N	00	N
29	20230922	130214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6550	-80	5	-1.21	343598140	52669	53.75	6470	6630	6420	8610	4650	6630	6523.73	0.86	0	11567	6990	6810	6690	6510	6390	6750	6450	59	1980	500	4110	10	1	11828858	775	51.57	0.78	12	0.45	127.00	8399.00	17400	20230615	-62.36	5650	20230103	15.93	17400	-62.36	20230615	5650	15.93	20230103	17400	-62.36	20230615	5650	15.93	20230103	2.00	N	006880	500	59 억		101302	N	N	4	N	00	N
30	20230922	120213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6560	-70	5	-1.06	313174410	48026	49.01	6470	6630	6420	8610	4650	6630	6520.93	0.86	0	10222	6990	6810	6690	6510	6390	6750	6450	59	1980	500	4110	10	1	11828858	776	51.65	0.78	12	0.41	127.00	8399.00	17400	20230615	-62.30	5650	20230103	16.11	17400	-62.30	20230615	5650	16.11	20230103	17400	-62.30	20230615	5650	16.11	20230103	2.00	N	006880	500	59 억		101302	N	N	4	N	00	N
31	20230922	110214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6580	-50	5	-0.75	286220660	43928	44.83	6470	6630	6420	8610	4650	6630	6515.68	0.86	0	9386	6990	6810	6690	6510	6390	6750	6450	59	1980	500	4110	10	1	11828858	778	51.81	0.78	12	0.37	127.00	8399.00	17400	20230615	-62.18	5650	20230103	16.46	17400	-62.18	20230615	5650	16.46	20230103	17400	-62.18	20230615	5650	16.46	20230103	2.00	N	006880	500	59 억		101302	N	N	4	N	00	N
32	20230922	100212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6490	-140	5	-2.11	191898780	29548	30.15	6470	6600	6420	8610	4650	6630	6494.48	0.86	0	412	6990	6810	6690	6510	6390	6750	6450	59	1980	500	4110	10	1	11828858	768	51.10	0.77	12	0.25	127.00	8399.00	17400	20230615	-62.70	5650	20230103	14.87	17400	-62.70	20230615	5650	14.87	20230103	17400	-62.70	20230615	5650	14.87	20230103	2.00	N	006880	500	59 억		101302	N	N	4	N	00	N
33	20230922	090210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6520	-110	5	-1.66	58991080	9113	9.30	6470	6580	6470	8610	4650	6630	6473.29	0.86	0	-336	6990	6810	6690	6510	6390	6750	6450	59	1980	500	4110	10	1	11828858	771	51.34	0.78	12	0.08	127.00	8399.00	17400	20230615	-62.53	5650	20230103	15.40	17400	-62.53	20230615	5650	15.40	20230103	17400	-62.53	20230615	5650	15.40	20230103	2.00	N	006880	500	59 억		101302	N	N	4	N	00	N
34	20230921	160213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6630	-240	5	-3.49	631792360	94597	81.14	6850	6870	6570	8930	4810	6870	6678.63	0.85	0	3510	7230	7050	6950	6770	6670	7000	6720	59	2060	500	4250	10	1	11828858	784	52.20	0.79	12	0.80	127.00	8399.00	17400	20230615	-61.90	5650	20230103	17.35	17400	-61.90	20230615	5650	17.35	20230103	17400	-61.90	20230615	5650	17.35	20230103	2.00	N	006880	500	59 억		101012	N	N	4	N	00	N
35	20230921	150211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6600	-270	5	-3.93	588170010	87999	75.48	6850	6870	6570	8930	4810	6870	6683.61	0.85	0	1436	7230	7050	6950	6770	6670	7000	6720	59	2060	500	4250	10	1	11828858	781	51.97	0.79	12	0.74	127.00	8399.00	17400	20230615	-62.07	5650	20230103	16.81	17400	-62.07	20230615	5650	16.81	20230103	17400	-62.07	20230615	5650	16.81	20230103	2.00	N	006880	500	59 억		101012	N	N	7	N	00	N
36	20230921	140213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6580	-290	5	-4.22	548338040	81949	70.29	6850	6870	6580	8930	4810	6870	6690.99	0.85	0	-745	7230	7050	6950	6770	6670	7000	6720	59	2060	500	4250	10	1	11828858	778	51.81	0.78	12	0.69	127.00	8399.00	17400	20230615	-62.18	5650	20230103	16.46	17400	-62.18	20230615	5650	16.46	20230103	17400	-62.18	20230615	5650	16.46	20230103	2.00	N	006880	500	59 억		101012	N	N	7	N	00	N
37	20230921	130208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6630	-240	5	-3.49	463275350	69057	59.23	6850	6870	6600	8930	4810	6870	6708.36	0.85	0	-3598	7230	7050	6950	6770	6670	7000	6720	59	2060	500	4250	10	1	11828858	784	52.20	0.79	12	0.58	127.00	8399.00	17400	20230615	-61.90	5650	20230103	17.35	17400	-61.90	20230615	5650	17.35	20230103	17400	-61.90	20230615	5650	17.35	20230103	2.00	N	006880	500	59 억		101012	N	N	7	N	00	N
38	20230921	120208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6620	-250	5	-3.64	418245480	62245	53.39	6850	6870	6600	8930	4810	6870	6719.10	0.85	0	-2396	7230	7050	6950	6770	6670	7000	6720	59	2060	500	4250	10	1	11828858	783	52.13	0.79	12	0.53	127.00	8399.00	17400	20230615	-61.95	5650	20230103	17.17	17400	-61.95	20230615	5650	17.17	20230103	17400	-61.95	20230615	5650	17.17	20230103	2.00	N	006880	500	59 억		101012	N	N	7	N	00	N
39	20230921	110213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6630	-240	5	-3.49	351273830	52151	44.73	6850	6870	6620	8930	4810	6870	6735.45	0.85	0	-1425	7230	7050	6950	6770	6670	7000	6720	59	2060	500	4250	10	1	11828858	784	52.20	0.79	12	0.44	127.00	8399.00	17400	20230615	-61.90	5650	20230103	17.35	17400	-61.90	20230615	5650	17.35	20230103	17400	-61.90	20230615	5650	17.35	20230103	2.00	N	006880	500	59 억		101012	N	N	7	N	00	N
40	20230921	100210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6740	-130	5	-1.89	187697510	27653	23.72	6850	6870	6730	8930	4810	6870	6787.30	0.85	0	-3550	7230	7050	6950	6770	6670	7000	6720	59	2060	500	4250	10	1	11828858	797	53.07	0.80	12	0.23	127.00	8399.00	17400	20230615	-61.26	5650	20230103	19.29	17400	-61.26	20230615	5650	19.29	20230103	17400	-61.26	20230615	5650	19.29	20230103	2.00	N	006880	500	59 억		101012	N	N	7	N	00	N
41	20230921	090213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6800	-70	5	-1.02	50289200	7346	6.30	6850	6870	6800	8930	4810	6870	6845.46	0.85	0	-1947	7230	7050	6950	6770	6670	7000	6720	59	2060	500	4250	10	1	11828858	804	53.54	0.81	12	0.06	127.00	8399.00	17400	20230615	-60.92	5650	20230103	20.35	17400	-60.92	20230615	5650	20.35	20230103	17400	-60.92	20230615	5650	20.35	20230103	2.00	N	006880	500	59 억		101012	N	N	7	N	00	N
42	20230920	160214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6870	70	2	1.03	806212610	115492	110.68	6920	7130	6850	8840	4760	6800	6980.82	0.62	0	23665	7126	6962	6856	6692	6586	6910	6640	59	2040	500	4210	10	1	11828858	813	54.09	0.82	12	0.98	127.00	8399.00	17400	20230615	-60.52	5650	20230103	21.59	17400	-60.52	20230615	5650	21.59	20230103	17400	-60.52	20230615	5650	21.59	20230103	2.02	N	006880	500	59 억		73183	N	N	7	N	00	N
43	20230920	150208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6880	80	2	1.18	754365250	107943	103.44	6920	7130	6870	8840	4760	6800	6988.55	0.62	0	23749	7126	6962	6856	6692	6586	6910	6640	59	2040	500	4210	10	1	11828858	814	54.17	0.82	12	0.91	127.00	8399.00	17400	20230615	-60.46	5650	20230103	21.77	17400	-60.46	20230615	5650	21.77	20230103	17400	-60.46	20230615	5650	21.77	20230103	2.02	N	006880	500	59 억		73183	N	N	8	N	00	N
44	20230920	140211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6900	100	2	1.47	696523130	99543	95.39	6920	7130	6890	8840	4760	6800	6997.21	0.62	0	24699	7126	6962	6856	6692	6586	6910	6640	59	2040	500	4210	10	1	11828858	816	54.33	0.82	12	0.84	127.00	8399.00	17400	20230615	-60.34	5650	20230103	22.12	17400	-60.34	20230615	5650	22.12	20230103	17400	-60.34	20230615	5650	22.12	20230103	2.02	N	006880	500	59 억		73183	N	N	8	N	00	N
45	20230920	130211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6910	110	2	1.62	667306280	95316	91.34	6920	7130	6900	8840	4760	6800	7000.99	0.62	0	25366	7126	6962	6856	6692	6586	6910	6640	59	2040	500	4210	10	1	11828858	817	54.41	0.82	12	0.81	127.00	8399.00	17400	20230615	-60.29	5650	20230103	22.30	17400	-60.29	20230615	5650	22.30	20230103	17400	-60.29	20230615	5650	22.30	20230103	2.02	N	006880	500	59 억		73183	N	N	8	N	00	N
46	20230920	120208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6940	140	2	2.06	625316140	89238	85.52	6920	7130	6900	8840	4760	6800	7007.29	0.62	0	25637	7126	6962	6856	6692	6586	6910	6640	59	2040	500	4210	10	1	11828858	821	54.65	0.83	12	0.75	127.00	8399.00	17400	20230615	-60.11	5650	20230103	22.83	17400	-60.11	20230615	5650	22.83	20230103	17400	-60.11	20230615	5650	22.83	20230103	2.02	N	006880	500	59 억		73183	N	N	8	N	00	N
47	20230920	110210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6970	170	2	2.50	606924680	86589	82.98	6920	7130	6900	8840	4760	6800	7009.26	0.62	0	25741	7126	6962	6856	6692	6586	6910	6640	59	2040	500	4210	10	1	11828858	824	54.88	0.83	12	0.73	127.00	8399.00	17400	20230615	-59.94	5650	20230103	23.36	17400	-59.94	20230615	5650	23.36	20230103	17400	-59.94	20230615	5650	23.36	20230103	2.02	N	006880	500	59 억		73183	N	N	8	N	00	N
48	20230920	100208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6950	150	2	2.21	541804870	77175	73.96	6920	7130	6920	8840	4760	6800	7020.47	0.62	0	25743	7126	6962	6856	6692	6586	6910	6640	59	2040	500	4210	10	1	11828858	822	54.72	0.83	12	0.65	127.00	8399.00	17400	20230615	-60.06	5650	20230103	23.01	17400	-60.06	20230615	5650	23.01	20230103	17400	-60.06	20230615	5650	23.01	20230103	2.02	N	006880	500	59 억		73183	N	N	8	N	00	N
49	20230920	090209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7040	240	2	3.53	131739430	18828	18.04	6920	7090	6920	8840	4760	6800	6997.00	0.62	0	3098	7126	6962	6856	6692	6586	6910	6640	59	2040	500	4210	10	1	11828858	833	55.43	0.84	12	0.16	127.00	8399.00	17400	20230615	-59.54	5650	20230103	24.60	17400	-59.54	20230615	5650	24.60	20230103	17400	-59.54	20230615	5650	24.60	20230103	2.02	N	006880	500	59 억		73183	N	N	8	N	00	N
50	20230919	160208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6800	-180	5	-2.58	688167100	100477	142.84	6910	7020	6750	9070	4890	6980	6848.98	0.81	0	-23225	7186	7082	7016	6912	6846	7050	6880	59	2090	500	4320	10	1	11828858	804	53.54	0.81	12	0.85	127.00	8399.00	17400	20230615	-60.92	5650	20230103	20.35	17400	-60.92	20230615	5650	20.35	20230103	17400	-60.92	20230615	5650	20.35	20230103	1.97	N	006880	500	59 억		95733	N	N	8	N	00	N
51	20230919	150209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6800	-180	5	-2.58	636133700	92810	131.94	6910	7020	6750	9070	4890	6980	6854.01	0.81	0	-24478	7186	7082	7016	6912	6846	7050	6880	59	2090	500	4320	10	1	11828858	804	53.54	0.81	12	0.78	127.00	8399.00	17400	20230615	-60.92	5650	20230103	20.35	17400	-60.92	20230615	5650	20.35	20230103	17400	-60.92	20230615	5650	20.35	20230103	1.97	N	006880	500	59 억		95733	N	N	11	N	00	N
52	20230919	140206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6810	-170	5	-2.44	591442730	86223	122.58	6910	7020	6750	9070	4890	6980	6859.31	0.81	0	-24166	7186	7082	7016	6912	6846	7050	6880	59	2090	500	4320	10	1	11828858	806	53.62	0.81	12	0.73	127.00	8399.00	17400	20230615	-60.86	5650	20230103	20.53	17400	-60.86	20230615	5650	20.53	20230103	17400	-60.86	20230615	5650	20.53	20230103	1.97	N	006880	500	59 억		95733	N	N	11	N	00	N
53	20230919	130206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6770	-210	5	-3.01	393219540	57261	81.40	6910	7020	6750	9070	4890	6980	6866.95	0.81	0	-12270	7186	7082	7016	6912	6846	7050	6880	59	2090	500	4320	10	1	11828858	801	53.31	0.81	12	0.48	127.00	8399.00	17400	20230615	-61.09	5650	20230103	19.82	17400	-61.09	20230615	5650	19.82	20230103	17400	-61.09	20230615	5650	19.82	20230103	1.97	N	006880	500	59 억		95733	N	N	11	N	00	N
54	20230919	120210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6800	-180	5	-2.58	370905000	53971	76.73	6910	7020	6750	9070	4890	6980	6872.10	0.81	0	-11652	7186	7082	7016	6912	6846	7050	6880	59	2090	500	4320	10	1	11828858	804	53.54	0.81	12	0.46	127.00	8399.00	17400	20230615	-60.92	5650	20230103	20.35	17400	-60.92	20230615	5650	20.35	20230103	17400	-60.92	20230615	5650	20.35	20230103	1.97	N	006880	500	59 억		95733	N	N	11	N	00	N
55	20230919	110211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6830	-150	5	-2.15	291326810	42266	60.09	6910	7020	6810	9070	4890	6980	6892.49	0.81	0	-7913	7186	7082	7016	6912	6846	7050	6880	59	2090	500	4320	10	1	11828858	808	53.78	0.81	12	0.36	127.00	8399.00	17400	20230615	-60.75	5650	20230103	20.88	17400	-60.75	20230615	5650	20.88	20230103	17400	-60.75	20230615	5650	20.88	20230103	1.97	N	006880	500	59 억		95733	N	N	11	N	00	N
56	20230919	100208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6920	-60	5	-0.86	179130010	25892	36.81	6910	7020	6880	9070	4890	6980	6918.11	0.81	0	-6735	7186	7082	7016	6912	6846	7050	6880	59	2090	500	4320	10	1	11828858	819	54.49	0.82	12	0.22	127.00	8399.00	17400	20230615	-60.23	5650	20230103	22.48	17400	-60.23	20230615	5650	22.48	20230103	17400	-60.23	20230615	5650	22.48	20230103	1.97	N	006880	500	59 억		95733	N	N	11	N	00	N
57	20230919	090209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6950	-30	5	-0.43	45067430	6518	9.27	6910	7020	6910	9070	4890	6980	6913.28	0.81	0	-323	7186	7082	7016	6912	6846	7050	6880	59	2090	500	4320	10	1	11828858	822	54.72	0.83	12	0.06	127.00	8399.00	17400	20230615	-60.06	5650	20230103	23.01	17400	-60.06	20230615	5650	23.01	20230103	17400	-60.06	20230615	5650	23.01	20230103	1.97	N	006880	500	59 억		95733	N	N	11	N	00	N
58	20230918	160211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6980	-110	5	-1.55	486045020	69277	95.81	7100	7120	6950	9210	4970	7090	7015.97	0.88	0	-6676	7236	7162	7076	7002	6916	7200	7040	59	2120	500	4390	10	1	11828858	826	54.96	0.83	12	0.59	127.00	8399.00	17400	20230615	-59.89	5650	20230103	23.54	17400	-59.89	20230615	5650	23.54	20230103	17400	-59.89	20230615	5650	23.54	20230103	2.01	N	006880	500	59 억		104644	N	N	11	N	00	N
59	20230918	150206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7010	-80	5	-1.13	449594280	64052	88.58	7100	7120	6950	9210	4970	7090	7019.21	0.88	0	-5927	7236	7162	7076	7002	6916	7200	7040	59	2120	500	4390	10	1	11828858	829	55.20	0.83	12	0.54	127.00	8399.00	17400	20230615	-59.71	5650	20230103	24.07	17400	-59.71	20230615	5650	24.07	20230103	17400	-59.71	20230615	5650	24.07	20230103	2.01	N	006880	500	59 억		104644	N	N	18	N	00	N
60	20230918	140212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7020	-70	5	-0.99	304727510	43329	59.92	7100	7120	6950	9210	4970	7090	7032.88	0.88	0	-7524	7236	7162	7076	7002	6916	7200	7040	59	2120	500	4390	10	1	11828858	830	55.28	0.84	12	0.37	127.00	8399.00	17400	20230615	-59.66	5650	20230103	24.25	17400	-59.66	20230615	5650	24.25	20230103	17400	-59.66	20230615	5650	24.25	20230103	2.01	N	006880	500	59 억		104644	N	N	18	N	00	N
61	20230918	130212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6980	-110	5	-1.55	279950730	39784	55.02	7100	7120	6950	9210	4970	7090	7036.77	0.88	0	-7431	7236	7162	7076	7002	6916	7200	7040	59	2120	500	4390	10	1	11828858	826	54.96	0.83	12	0.34	127.00	8399.00	17400	20230615	-59.89	5650	20230103	23.54	17400	-59.89	20230615	5650	23.54	20230103	17400	-59.89	20230615	5650	23.54	20230103	2.01	N	006880	500	59 억		104644	N	N	18	N	00	N
62	20230918	120209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6980	-110	5	-1.55	264810530	37618	52.02	7100	7120	6950	9210	4970	7090	7039.46	0.88	0	-6585	7236	7162	7076	7002	6916	7200	7040	59	2120	500	4390	10	1	11828858	826	54.96	0.83	12	0.32	127.00	8399.00	17400	20230615	-59.89	5650	20230103	23.54	17400	-59.89	20230615	5650	23.54	20230103	17400	-59.89	20230615	5650	23.54	20230103	2.01	N	006880	500	59 억		104644	N	N	18	N	00	N
63	20230918	110209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7030	-60	5	-0.85	225054620	31935	44.16	7100	7120	6950	9210	4970	7090	7047.27	0.88	0	-6667	7236	7162	7076	7002	6916	7200	7040	59	2120	500	4390	10	1	11828858	832	55.35	0.84	12	0.27	127.00	8399.00	17400	20230615	-59.60	5650	20230103	24.42	17400	-59.60	20230615	5650	24.42	20230103	17400	-59.60	20230615	5650	24.42	20230103	2.01	N	006880	500	59 억		104644	N	N	18	N	00	N
64	20230918	100207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7050	-40	5	-0.56	140972420	19924	27.55	7100	7120	7040	9210	4970	7090	7075.51	0.88	0	-6082	7236	7162	7076	7002	6916	7200	7040	59	2120	500	4390	10	1	11828858	834	55.51	0.84	12	0.17	127.00	8399.00	17400	20230615	-59.48	5650	20230103	24.78	17400	-59.48	20230615	5650	24.78	20230103	17400	-59.48	20230615	5650	24.78	20230103	2.01	N	006880	500	59 억		104644	N	N	18	N	00	N
65	20230918	090207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7100	10	2	0.14	31439340	4435	6.13	7100	7100	7040	9210	4970	7090	7088.92	0.88	0	-3315	7236	7162	7076	7002	6916	7200	7040	59	2120	500	4390	10	1	11828858	840	55.91	0.85	12	0.04	127.00	8399.00	17400	20230615	-59.20	5650	20230103	25.66	17400	-59.20	20230615	5650	25.66	20230103	17400	-59.20	20230615	5650	25.66	20230103	2.01	N	006880	500	59 억		104644	N	N	18	N	00	N
66	20230915	160208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7090	90	2	1.29	505590850	71550	75.39	7030	7150	6990	9100	4900	7000	7065.97	0.83	0	7678	7186	7092	7026	6932	6866	7080	6920	59	2100	500	4340	10	1	11828858	839	55.83	0.84	12	0.60	127.00	8399.00	17400	20230615	-59.25	5650	20230103	25.49	17400	-59.25	20230615	5650	25.49	20230103	17400	-59.25	20230615	5650	25.49	20230103	2.06	N	006880	500	59 억		98264	N	N	18	N	00	N
67	20230915	150209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7050	50	2	0.71	460301590	65150	68.65	7030	7150	6990	9100	4900	7000	7065.26	0.83	0	7654	7186	7092	7026	6932	6866	7080	6920	59	2100	500	4340	10	1	11828858	834	55.51	0.84	12	0.55	127.00	8399.00	17400	20230615	-59.48	5650	20230103	24.78	17400	-59.48	20230615	5650	24.78	20230103	17400	-59.48	20230615	5650	24.78	20230103	2.06	N	006880	500	59 억		98264	N	N	169	N	00	N
68	20230915	140208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7100	100	2	1.43	428645730	60663	63.92	7030	7150	6990	9100	4900	7000	7066.02	0.83	0	7991	7186	7092	7026	6932	6866	7080	6920	59	2100	500	4340	10	1	11828858	840	55.91	0.85	12	0.51	127.00	8399.00	17400	20230615	-59.20	5650	20230103	25.66	17400	-59.20	20230615	5650	25.66	20230103	17400	-59.20	20230615	5650	25.66	20230103	2.06	N	006880	500	59 억		98264	N	N	169	N	00	N
69	20230915	130204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7100	100	2	1.43	369793280	52389	55.20	7030	7130	6990	9100	4900	7000	7058.61	0.83	0	8218	7186	7092	7026	6932	6866	7080	6920	59	2100	500	4340	10	1	11828858	840	55.91	0.85	12	0.44	127.00	8399.00	17400	20230615	-59.20	5650	20230103	25.66	17400	-59.20	20230615	5650	25.66	20230103	17400	-59.20	20230615	5650	25.66	20230103	2.06	N	006880	500	59 억		98264	N	N	169	N	00	N
70	20230915	120209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7090	90	2	1.29	320470680	45421	47.86	7030	7130	6990	9100	4900	7000	7055.56	0.83	0	6563	7186	7092	7026	6932	6866	7080	6920	59	2100	500	4340	10	1	11828858	839	55.83	0.84	12	0.38	127.00	8399.00	17400	20230615	-59.25	5650	20230103	25.49	17400	-59.25	20230615	5650	25.49	20230103	17400	-59.25	20230615	5650	25.49	20230103	2.06	N	006880	500	59 억		98264	N	N	169	N	00	N
71	20230915	110210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7080	80	2	1.14	219098610	31125	32.80	7030	7110	6990	9100	4900	7000	7039.31	0.83	0	2567	7186	7092	7026	6932	6866	7080	6920	59	2100	500	4340	10	1	11828858	837	55.75	0.84	12	0.26	127.00	8399.00	17400	20230615	-59.31	5650	20230103	25.31	17400	-59.31	20230615	5650	25.31	20230103	17400	-59.31	20230615	5650	25.31	20230103	2.06	N	006880	500	59 억		98264	N	N	169	N	00	N
72	20230915	100211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7070	70	2	1.00	161299420	22928	24.16	7030	7110	6990	9100	4900	7000	7035.04	0.83	0	1014	7186	7092	7026	6932	6866	7080	6920	59	2100	500	4340	10	1	11828858	836	55.67	0.84	12	0.19	127.00	8399.00	17400	20230615	-59.37	5650	20230103	25.13	17400	-59.37	20230615	5650	25.13	20230103	17400	-59.37	20230615	5650	25.13	20230103	2.06	N	006880	500	59 억		98264	N	N	169	N	00	N
73	20230915	090210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7010	10	2	0.14	17975170	2560	2.70	7030	7030	7010	9100	4900	7000	7021.55	0.83	0	-2145	7186	7092	7026	6932	6866	7080	6920	59	2100	500	4340	10	1	11828858	829	55.20	0.83	12	0.02	127.00	8399.00	17400	20230615	-59.71	5650	20230103	24.07	17400	-59.71	20230615	5650	24.07	20230103	17400	-59.71	20230615	5650	24.07	20230103	2.06	N	006880	500	59 억		98264	N	N	169	N	00	N
74	20230914	160209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7000	-50	5	-0.71	660273900	94153	30.86	7000	7120	6960	9160	4940	7050	7012.78	0.67	0	19903	7543	7296	7083	6836	6623	7420	6960	59	2110	500	4370	10	1	11828858	828	55.12	0.83	12	0.80	127.00	8399.00	17400	20230615	-59.77	5650	20230103	23.89	17400	-59.77	20230615	5650	23.89	20230103	17400	-59.77	20230615	5650	23.89	20230103	2.01	N	006880	500	59 억		78812	N	N	169	N	00	N
75	20230914	150206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7060	10	2	0.14	563255830	80304	26.32	7000	7120	6960	9160	4940	7050	7014.03	0.67	0	17404	7543	7296	7083	6836	6623	7420	6960	59	2110	500	4370	10	1	11828858	835	55.59	0.84	12	0.68	127.00	8399.00	17400	20230615	-59.43	5650	20230103	24.96	17400	-59.43	20230615	5650	24.96	20230103	17400	-59.43	20230615	5650	24.96	20230103	2.01	N	006880	500	59 억		78812	N	N	1	N	00	N
76	20230914	140204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7040	-10	5	-0.14	464362210	66226	21.71	7000	7120	6960	9160	4940	7050	7011.76	0.67	0	12407	7543	7296	7083	6836	6623	7420	6960	59	2110	500	4370	10	1	11828858	833	55.43	0.84	12	0.56	127.00	8399.00	17400	20230615	-59.54	5650	20230103	24.60	17400	-59.54	20230615	5650	24.60	20230103	17400	-59.54	20230615	5650	24.60	20230103	2.01	N	006880	500	59 억		78812	N	N	1	N	00	N
77	20230914	130204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7070	20	2	0.28	421477700	60144	19.72	7000	7120	6960	9160	4940	7050	7007.78	0.67	0	10979	7543	7296	7083	6836	6623	7420	6960	59	2110	500	4370	10	1	11828858	836	55.67	0.84	12	0.51	127.00	8399.00	17400	20230615	-59.37	5650	20230103	25.13	17400	-59.37	20230615	5650	25.13	20230103	17400	-59.37	20230615	5650	25.13	20230103	2.01	N	006880	500	59 억		78812	N	N	1	N	00	N
78	20230914	120209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7030	-20	5	-0.28	349126730	49902	16.36	7000	7050	6960	9160	4940	7050	6996.20	0.67	0	10588	7543	7296	7083	6836	6623	7420	6960	59	2110	500	4370	10	1	11828858	832	55.35	0.84	12	0.42	127.00	8399.00	17400	20230615	-59.60	5650	20230103	24.42	17400	-59.60	20230615	5650	24.42	20230103	17400	-59.60	20230615	5650	24.42	20230103	2.01	N	006880	500	59 억		78812	N	N	1	N	00	N
79	20230914	110207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6980	-70	5	-0.99	297926060	42608	13.97	7000	7050	6960	9160	4940	7050	6992.20	0.67	0	8170	7543	7296	7083	6836	6623	7420	6960	59	2110	500	4370	10	1	11828858	826	54.96	0.83	12	0.36	127.00	8399.00	17400	20230615	-59.89	5650	20230103	23.54	17400	-59.89	20230615	5650	23.54	20230103	17400	-59.89	20230615	5650	23.54	20230103	2.01	N	006880	500	59 억		78812	N	N	1	N	00	N
80	20230914	100202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6990	-60	5	-0.85	172000560	24583	8.06	7000	7050	6960	9160	4940	7050	6996.64	0.67	0	2548	7543	7296	7083	6836	6623	7420	6960	59	2110	500	4370	10	1	11828858	827	55.04	0.83	12	0.21	127.00	8399.00	17400	20230615	-59.83	5650	20230103	23.72	17400	-59.83	20230615	5650	23.72	20230103	17400	-59.83	20230615	5650	23.72	20230103	2.01	N	006880	500	59 억		78812	N	N	1	N	00	N
81	20230914	090206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7000	-50	5	-0.71	45620830	6514	2.14	7000	7050	7000	9160	4940	7050	7003.22	0.67	0	-813	7543	7296	7083	6836	6623	7420	6960	59	2110	500	4370	10	1	11828858	828	55.12	0.83	12	0.06	127.00	8399.00	17400	20230615	-59.77	5650	20230103	23.89	17400	-59.77	20230615	5650	23.89	20230103	17400	-59.77	20230615	5650	23.89	20230103	2.01	N	006880	500	59 억		78812	N	N	1	N	00	N
82	20230913	160208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7050	150	2	2.17	2121220380	300132	124.42	6900	7330	6870	8970	4830	6900	7067.69	0.51	0	13765	7246	7072	6986	6812	6726	7030	6770	59	2070	500	4270	10	1	11828858	834	55.51	0.84	12	2.54	127.00	8399.00	17400	20230615	-59.48	5650	20230103	24.78	17400	-59.48	20230615	5650	24.78	20230103	17400	-59.48	20230615	5650	24.78	20230103	1.97	N	006880	500	59 억		60471	N	N	1	N	00	N
83	20230913	150204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7020	120	2	1.74	1902193070	268863	111.46	6900	7330	6870	8970	4830	6900	7074.95	0.51	0	12161	7246	7072	6986	6812	6726	7030	6770	59	2070	500	4270	10	1	11828858	830	55.28	0.84	12	2.27	127.00	8399.00	17400	20230615	-59.66	5650	20230103	24.25	17400	-59.66	20230615	5650	24.25	20230103	17400	-59.66	20230615	5650	24.25	20230103	1.97	N	006880	500	59 억		60471	N	N	1	N	00	N
84	20230913	140207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7060	160	2	2.32	1619905770	228695	94.81	6900	7330	6870	8970	4830	6900	7083.26	0.51	0	11921	7246	7072	6986	6812	6726	7030	6770	59	2070	500	4270	10	1	11828858	835	55.59	0.84	12	1.93	127.00	8399.00	17400	20230615	-59.43	5650	20230103	24.96	17400	-59.43	20230615	5650	24.96	20230103	17400	-59.43	20230615	5650	24.96	20230103	1.97	N	006880	500	59 억		60471	N	N	1	N	00	N
85	20230913	130202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7000	100	2	1.45	854688730	122190	50.65	6900	7130	6870	8970	4830	6900	6994.75	0.51	0	17820	7246	7072	6986	6812	6726	7030	6770	59	2070	500	4270	10	1	11828858	828	55.12	0.83	12	1.03	127.00	8399.00	17400	20230615	-59.77	5650	20230103	23.89	17400	-59.77	20230615	5650	23.89	20230103	17400	-59.77	20230615	5650	23.89	20230103	1.97	N	006880	500	59 억		60471	N	N	1	N	00	N
86	20230913	120208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7010	110	2	1.59	618288180	88666	36.76	6900	7040	6870	8970	4830	6900	6973.23	0.51	0	17599	7246	7072	6986	6812	6726	7030	6770	59	2070	500	4270	10	1	11828858	829	55.20	0.83	12	0.75	127.00	8399.00	17400	20230615	-59.71	5650	20230103	24.07	17400	-59.71	20230615	5650	24.07	20230103	17400	-59.71	20230615	5650	24.07	20230103	1.97	N	006880	500	59 억		60471	N	N	1	N	00	N
87	20230913	110206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6940	40	2	0.58	509004000	73030	30.27	6900	7040	6870	8970	4830	6900	6969.79	0.51	0	12540	7246	7072	6986	6812	6726	7030	6770	59	2070	500	4270	10	1	11828858	821	54.65	0.83	12	0.62	127.00	8399.00	17400	20230615	-60.11	5650	20230103	22.83	17400	-60.11	20230615	5650	22.83	20230103	17400	-60.11	20230615	5650	22.83	20230103	1.97	N	006880	500	59 억		60471	N	N	1	N	00	N
88	20230913	100204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7010	110	2	1.59	396180380	56861	23.57	6900	7040	6870	8970	4830	6900	6967.52	0.51	0	10052	7246	7072	6986	6812	6726	7030	6770	59	2070	500	4270	10	1	11828858	829	55.20	0.83	12	0.48	127.00	8399.00	17400	20230615	-59.71	5650	20230103	24.07	17400	-59.71	20230615	5650	24.07	20230103	17400	-59.71	20230615	5650	24.07	20230103	1.97	N	006880	500	59 억		60471	N	N	1	N	00	N
89	20230913	090204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6890	-10	5	-0.14	15193450	2202	0.91	6900	6950	6870	8970	4830	6900	6899.84	0.51	0	299	7246	7072	6986	6812	6726	7030	6770	59	2070	500	4270	10	1	11828858	815	54.25	0.82	12	0.02	127.00	8399.00	17400	20230615	-60.40	5650	20230103	21.95	17400	-60.40	20230615	5650	21.95	20230103	17400	-60.40	20230615	5650	21.95	20230103	1.97	N	006880	500	59 억		60471	N	N	1	N	00	N
90	20230912	160203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6900	-100	5	-1.43	1672735080	238872	83.18	6990	7160	6900	9100	4900	7000	7003.95	0.54	0	-9034	7526	7262	7106	6842	6686	7185	6765	59	2100	500	4340	10	1	11828858	816	54.33	0.82	12	2.02	127.00	8399.00	17400	20230615	-60.34	5650	20230103	22.12	17400	-60.34	20230615	5650	22.12	20230103	17400	-60.34	20230615	5650	22.12	20230103	1.74	N	006880	500	59 억		63342	N	N	1	N	00	N
91	20230912	150205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6950	-50	5	-0.71	1496986410	213449	74.33	6990	7160	6900	9100	4900	7000	7013.33	0.54	0	-10005	7526	7262	7106	6842	6686	7185	6765	59	2100	500	4340	10	1	11828858	822	54.72	0.83	12	1.80	127.00	8399.00	17400	20230615	-60.06	5650	20230103	23.01	17400	-60.06	20230615	5650	23.01	20230103	17400	-60.06	20230615	5650	23.01	20230103	1.74	N	006880	500	59 억		63342	N	N	2	N	00	N
92	20230912	140204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6930	-70	5	-1.00	1390856210	198190	69.01	6990	7160	6900	9100	4900	7000	7017.80	0.54	0	-9264	7526	7262	7106	6842	6686	7185	6765	59	2100	500	4340	10	1	11828858	820	54.57	0.83	12	1.68	127.00	8399.00	17400	20230615	-60.17	5650	20230103	22.65	17400	-60.17	20230615	5650	22.65	20230103	17400	-60.17	20230615	5650	22.65	20230103	1.74	N	006880	500	59 억		63342	N	N	2	N	00	N
93	20230912	130204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7090	90	2	1.29	1031553290	147103	51.22	6990	7130	6900	9100	4900	7000	7012.47	0.54	0	-6283	7526	7262	7106	6842	6686	7185	6765	59	2100	500	4340	10	1	11828858	839	55.83	0.84	12	1.24	127.00	8399.00	17400	20230615	-59.25	5650	20230103	25.49	17400	-59.25	20230615	5650	25.49	20230103	17400	-59.25	20230615	5650	25.49	20230103	1.74	N	006880	500	59 억		63342	N	N	2	N	00	N
94	20230912	120200	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6910	-90	5	-1.29	643371260	92005	32.04	6990	7090	6900	9100	4900	7000	6992.78	0.54	0	-4293	7526	7262	7106	6842	6686	7185	6765	59	2100	500	4340	10	1	11828858	817	54.41	0.82	12	0.78	127.00	8399.00	17400	20230615	-60.29	5650	20230103	22.30	17400	-60.29	20230615	5650	22.30	20230103	17400	-60.29	20230615	5650	22.30	20230103	1.74	N	006880	500	59 억		63342	N	N	2	N	00	N
95	20230912	110203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6950	-50	5	-0.71	506383000	72247	25.16	6990	7090	6940	9100	4900	7000	7009.07	0.54	0	2664	7526	7262	7106	6842	6686	7185	6765	59	2100	500	4340	10	1	11828858	822	54.72	0.83	12	0.61	127.00	8399.00	17400	20230615	-60.06	5650	20230103	23.01	17400	-60.06	20230615	5650	23.01	20230103	17400	-60.06	20230615	5650	23.01	20230103	1.74	N	006880	500	59 억		63342	N	N	2	N	00	N
96	20230912	100203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6980	-20	5	-0.29	365548280	52060	18.13	6990	7090	6950	9100	4900	7000	7021.72	0.54	0	1753	7526	7262	7106	6842	6686	7185	6765	59	2100	500	4340	10	1	11828858	826	54.96	0.83	12	0.44	127.00	8399.00	17400	20230615	-59.89	5650	20230103	23.54	17400	-59.89	20230615	5650	23.54	20230103	17400	-59.89	20230615	5650	23.54	20230103	1.74	N	006880	500	59 억		63342	N	N	2	N	00	N
97	20230912	090205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6960	-40	5	-0.57	41934740	6008	2.09	6990	7050	6960	9100	4900	7000	6979.40	0.54	0	612	7526	7262	7106	6842	6686	7185	6765	59	2100	500	4340	10	1	11828858	823	54.80	0.83	12	0.05	127.00	8399.00	17400	20230615	-60.00	5650	20230103	23.19	17400	-60.00	20230615	5650	23.19	20230103	17400	-60.00	20230615	5650	23.19	20230103	1.74	N	006880	500	59 억		63342	N	N	2	N	00	N
98	20230911	160201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7000	-380	5	-5.15	1976091950	280023	27.14	7310	7370	6950	9590	5170	7380	7056.98	0.85	0	-35884	8386	7882	7546	7042	6706	7715	6875	59	2210	500	4570	10	1	11828858	828	55.12	0.83	12	2.37	127.00	8399.00	17400	20230615	-59.77	5650	20230103	23.89	17400	-59.77	20230615	5650	23.89	20230103	17400	-59.77	20230615	5650	23.89	20230103	1.80	N	006880	500	59 억		100552	N	N	2	N	00	N
99	20230911	150204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6980	-400	5	-5.42	1859026350	263265	25.51	7310	7370	6950	9590	5170	7380	7061.26	0.85	0	-39425	8386	7882	7546	7042	6706	7715	6875	59	2210	500	4570	10	1	11828858	826	54.96	0.83	12	2.23	127.00	8399.00	17400	20230615	-59.89	5650	20230103	23.54	17400	-59.89	20230615	5650	23.54	20230103	17400	-59.89	20230615	5650	23.54	20230103	1.80	N	006880	500	59 억		100552	N	N	2	N	00	N
100	20230911	140205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7010	-370	5	-5.01	1598879950	225957	21.90	7310	7370	6960	9590	5170	7380	7075.85	0.85	0	-32234	8386	7882	7546	7042	6706	7715	6875	59	2210	500	4570	10	1	11828858	829	55.20	0.83	12	1.91	127.00	8399.00	17400	20230615	-59.71	5650	20230103	24.07	17400	-59.71	20230615	5650	24.07	20230103	17400	-59.71	20230615	5650	24.07	20230103	1.80	N	006880	500	59 억		100552	N	N	2	N	00	N
101	20230911	130205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	6990	-390	5	-5.28	1463507100	206582	20.02	7310	7370	6970	9590	5170	7380	7084.19	0.85	0	-30472	8386	7882	7546	7042	6706	7715	6875	59	2210	500	4570	10	1	11828858	827	55.04	0.83	12	1.75	127.00	8399.00	17400	20230615	-59.83	5650	20230103	23.72	17400	-59.83	20230615	5650	23.72	20230103	17400	-59.83	20230615	5650	23.72	20230103	1.80	N	006880	500	59 억		100552	N	N	2	N	00	N
102	20230911	120207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7000	-380	5	-5.15	1286326490	181221	17.56	7310	7370	6970	9590	5170	7380	7097.89	0.85	0	-22258	8386	7882	7546	7042	6706	7715	6875	59	2210	500	4570	10	1	11828858	828	55.12	0.83	12	1.53	127.00	8399.00	17400	20230615	-59.77	5650	20230103	23.89	17400	-59.77	20230615	5650	23.89	20230103	17400	-59.77	20230615	5650	23.89	20230103	1.80	N	006880	500	59 억		100552	N	N	2	N	00	N
103	20230911	110203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7090	-290	5	-3.93	912912640	128059	12.41	7310	7370	7050	9590	5170	7380	7128.57	0.85	0	-12732	8386	7882	7546	7042	6706	7715	6875	59	2210	500	4570	10	1	11828858	839	55.83	0.84	12	1.08	127.00	8399.00	17400	20230615	-59.25	5650	20230103	25.49	17400	-59.25	20230615	5650	25.49	20230103	17400	-59.25	20230615	5650	25.49	20230103	1.80	N	006880	500	59 억		100552	N	N	2	N	00	N
104	20230911	100201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7060	-320	5	-4.34	740962000	103723	10.05	7310	7370	7050	9590	5170	7380	7143.35	0.85	0	-5356	8386	7882	7546	7042	6706	7715	6875	59	2210	500	4570	10	1	11828858	835	55.59	0.84	12	0.88	127.00	8399.00	17400	20230615	-59.43	5650	20230103	24.96	17400	-59.43	20230615	5650	24.96	20230103	17400	-59.43	20230615	5650	24.96	20230103	1.80	N	006880	500	59 억		100552	N	N	2	N	00	N
105	20230911	090201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7280	-100	5	-1.36	106637470	14640	1.42	7310	7370	7230	9590	5170	7380	7283.07	0.85	0	168	8386	7882	7546	7042	6706	7715	6875	59	2210	500	4570	10	1	11828858	861	57.32	0.87	12	0.12	127.00	8399.00	17400	20230615	-58.16	5650	20230103	28.85	17400	-58.16	20230615	5650	28.85	20230103	17400	-58.16	20230615	5650	28.85	20230103	1.80	N	006880	500	59 억		100552	N	N	2	N	00	N
106	20230908	160204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7380	90	2	1.23	7817960770	1022104	537.01	7450	8050	7210	9470	5110	7290	7649.70	2.40	0	-178059	7903	7596	7423	7116	6943	7510	7030	59	2180	500	4510	10	1	11828858	873	58.11	0.88	12	8.64	127.00	8399.00	17400	20230615	-57.59	5650	20230103	30.62	17400	-57.59	20230615	5650	30.62	20230103	17400	-57.59	20230615	5650	30.62	20230103	1.80	N	006880	500	59 억		284392	N	N	2	N	00	N
107	20230908	150203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7430	140	2	1.92	7601172170	992829	521.63	7450	8050	7210	9470	5110	7290	7656.07	2.40	0	-182730	7903	7596	7423	7116	6943	7510	7030	59	2180	500	4510	10	1	11828858	879	58.50	0.88	12	8.39	127.00	8399.00	17400	20230615	-57.30	5650	20230103	31.50	17400	-57.30	20230615	5650	31.50	20230103	17400	-57.30	20230615	5650	31.50	20230103	1.80	N	006880	500	59 억		284392	N	N	4	N	00	N
108	20230908	140203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7480	190	2	2.61	7172764090	934980	491.24	7450	8050	7210	9470	5110	7290	7671.57	2.40	0	-177471	7903	7596	7423	7116	6943	7510	7030	59	2180	500	4510	10	1	11828858	885	58.90	0.89	12	7.90	127.00	8399.00	17400	20230615	-57.01	5650	20230103	32.39	17400	-57.01	20230615	5650	32.39	20230103	17400	-57.01	20230615	5650	32.39	20230103	1.80	N	006880	500	59 억		284392	N	N	4	N	00	N
109	20230908	130205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7700	410	2	5.62	3992358220	525158	275.92	7450	7900	7210	9470	5110	7290	7602.20	2.40	0	-124671	7903	7596	7423	7116	6943	7510	7030	59	2180	500	4510	10	1	11828858	911	60.63	0.92	12	4.44	127.00	8399.00	17400	20230615	-55.75	5650	20230103	36.28	17400	-55.75	20230615	5650	36.28	20230103	17400	-55.75	20230615	5650	36.28	20230103	1.80	N	006880	500	59 억		284392	N	N	4	N	00	N
110	20230908	120207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7210	-80	5	-1.10	1033711770	139702	73.40	7450	7600	7210	9470	5110	7290	7399.41	2.40	0	-34699	7903	7596	7423	7116	6943	7510	7030	59	2180	500	4510	10	1	11828858	853	56.77	0.86	12	1.18	127.00	8399.00	17400	20230615	-58.56	5650	20230103	27.61	17400	-58.56	20230615	5650	27.61	20230103	17400	-58.56	20230615	5650	27.61	20230103	1.80	N	006880	500	59 억		284392	N	N	4	N	00	N
111	20230908	110204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7360	70	2	0.96	774517120	104631	54.97	7450	7600	7280	9470	5110	7290	7402.37	2.40	0	-21092	7903	7596	7423	7116	6943	7510	7030	59	2180	500	4510	10	1	11828858	871	57.95	0.88	12	0.88	127.00	8399.00	17400	20230615	-57.70	5650	20230103	30.27	17400	-57.70	20230615	5650	30.27	20230103	17400	-57.70	20230615	5650	30.27	20230103	1.80	N	006880	500	59 억		284392	N	N	4	N	00	N
112	20230908	100203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7290	0	3	0.00	651985580	87876	46.17	7450	7600	7280	9470	5110	7290	7419.38	2.40	0	-18790	7903	7596	7423	7116	6943	7510	7030	59	2180	500	4510	10	1	11828858	862	57.40	0.87	12	0.74	127.00	8399.00	17400	20230615	-58.10	5650	20230103	29.03	17400	-58.10	20230615	5650	29.03	20230103	17400	-58.10	20230615	5650	29.03	20230103	1.80	N	006880	500	59 억		284392	N	N	4	N	00	N
113	20230908	090207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7480	190	2	2.61	155208960	20701	10.88	7450	7600	7410	9470	5110	7290	7497.66	2.40	0	2317	7903	7596	7423	7116	6943	7510	7030	59	2180	500	4510	10	1	11828858	885	58.90	0.89	12	0.18	127.00	8399.00	17400	20230615	-57.01	5650	20230103	32.39	17400	-57.01	20230615	5650	32.39	20230103	17400	-57.01	20230615	5650	32.39	20230103	1.80	N	006880	500	59 억		284392	N	N	4	N	00	N
114	20230907	160204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7290	-200	5	-2.67	1366637400	183978	99.39	7450	7730	7250	9730	5250	7490	7428.33	2.50	0	-5332	8050	7770	7560	7280	7070	7665	7175	59	2240	500	4640	10	1	11828858	862	57.40	0.87	12	1.56	127.00	8399.00	17400	20230615	-58.10	5650	20230103	29.03	17400	-58.10	20230615	5650	29.03	20230103	17400	-58.10	20230615	5650	29.03	20230103	1.84	N	006880	500	59 억		295900	N	N	4	N	00	N
115	20230907	150202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7300	-190	5	-2.54	1312883430	176598	95.41	7450	7730	7250	9730	5250	7490	7434.30	2.50	0	-6231	8050	7770	7560	7280	7070	7665	7175	59	2240	500	4640	10	1	11828858	864	57.48	0.87	12	1.49	127.00	8399.00	17400	20230615	-58.05	5650	20230103	29.20	17400	-58.05	20230615	5650	29.20	20230103	17400	-58.05	20230615	5650	29.20	20230103	1.84	N	006880	500	59 억		295900	N	N	5	N	00	N
116	20230907	140202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7320	-170	5	-2.27	1232959270	165622	89.48	7450	7730	7260	9730	5250	7490	7444.42	2.50	0	-8796	8050	7770	7560	7280	7070	7665	7175	59	2240	500	4640	10	1	11828858	866	57.64	0.87	12	1.40	127.00	8399.00	17400	20230615	-57.93	5650	20230103	29.56	17400	-57.93	20230615	5650	29.56	20230103	17400	-57.93	20230615	5650	29.56	20230103	1.84	N	006880	500	59 억		295900	N	N	5	N	00	N
117	20230907	130203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7340	-150	5	-2.00	1028597520	137621	74.35	7450	7730	7290	9730	5250	7490	7474.13	2.50	0	-11168	8050	7770	7560	7280	7070	7665	7175	59	2240	500	4640	10	1	11828858	868	57.80	0.87	12	1.16	127.00	8399.00	17400	20230615	-57.82	5650	20230103	29.91	17400	-57.82	20230615	5650	29.91	20230103	17400	-57.82	20230615	5650	29.91	20230103	1.84	N	006880	500	59 억		295900	N	N	5	N	00	N
118	20230907	120205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7340	-150	5	-2.00	963115530	128685	69.52	7450	7730	7290	9730	5250	7490	7484.29	2.50	0	-11277	8050	7770	7560	7280	7070	7665	7175	59	2240	500	4640	10	1	11828858	868	57.80	0.87	12	1.09	127.00	8399.00	17400	20230615	-57.82	5650	20230103	29.91	17400	-57.82	20230615	5650	29.91	20230103	17400	-57.82	20230615	5650	29.91	20230103	1.84	N	006880	500	59 억		295900	N	N	5	N	00	N
119	20230907	110203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7290	-200	5	-2.67	885732630	118151	63.83	7450	7730	7290	9730	5250	7490	7496.62	2.50	0	-11550	8050	7770	7560	7280	7070	7665	7175	59	2240	500	4640	10	1	11828858	862	57.40	0.87	12	1.00	127.00	8399.00	17400	20230615	-58.10	5650	20230103	29.03	17400	-58.10	20230615	5650	29.03	20230103	17400	-58.10	20230615	5650	29.03	20230103	1.84	N	006880	500	59 억		295900	N	N	5	N	00	N
120	20230907	100202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7480	-10	5	-0.13	569180220	75283	40.67	7450	7730	7410	9730	5250	7490	7560.54	2.50	0	-11187	8050	7770	7560	7280	7070	7665	7175	59	2240	500	4640	10	1	11828858	885	58.90	0.89	12	0.64	127.00	8399.00	17400	20230615	-57.01	5650	20230103	32.39	17400	-57.01	20230615	5650	32.39	20230103	17400	-57.01	20230615	5650	32.39	20230103	1.84	N	006880	500	59 억		295900	N	N	5	N	00	N
121	20230907	090203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7420	-70	5	-0.93	44514630	5988	3.23	7450	7460	7420	9730	5250	7490	7433.95	2.50	0	-1640	8050	7770	7560	7280	7070	7665	7175	59	2240	500	4640	10	1	11828858	878	58.43	0.88	12	0.05	127.00	8399.00	17400	20230615	-57.36	5650	20230103	31.33	17400	-57.36	20230615	5650	31.33	20230103	17400	-57.36	20230615	5650	31.33	20230103	1.84	N	006880	500	59 억		295900	N	N	5	N	00	N
122	20230906	160201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7490	-260	5	-3.35	1386913570	181931	91.18	7710	7840	7350	10070	5430	7750	7624.41	2.59	0	-14660	8010	7880	7790	7660	7570	7835	7615	59	2320	500	4800	10	1	11828858	886	58.98	0.89	12	1.54	127.00	8399.00	17400	20230615	-56.95	5650	20230103	32.57	17400	-56.95	20230615	5650	32.57	20230103	17400	-56.95	20230615	5650	32.57	20230103	1.85	N	006880	500	59 억		305794	N	N	5	N	00	N
123	20230906	150201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7420	-330	5	-4.26	1290083360	168932	84.66	7710	7840	7350	10070	5430	7750	7636.70	2.59	0	-17226	8010	7880	7790	7660	7570	7835	7615	59	2320	500	4800	10	1	11828858	878	58.43	0.88	12	1.43	127.00	8399.00	17400	20230615	-57.36	5650	20230103	31.33	17400	-57.36	20230615	5650	31.33	20230103	17400	-57.36	20230615	5650	31.33	20230103	1.85	N	006880	500	59 억		305794	N	N	9	N	00	N
124	20230906	140202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7610	-140	5	-1.81	882676410	114510	57.39	7710	7840	7600	10070	5430	7750	7708.29	2.59	0	-18293	8010	7880	7790	7660	7570	7835	7615	59	2320	500	4800	10	1	11828858	900	59.92	0.91	12	0.97	127.00	8399.00	17400	20230615	-56.26	5650	20230103	34.69	17400	-56.26	20230615	5650	34.69	20230103	17400	-56.26	20230615	5650	34.69	20230103	1.85	N	006880	500	59 억		305794	N	N	9	N	00	N
125	20230906	130204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7640	-110	5	-1.42	722882200	93542	46.88	7710	7840	7620	10070	5430	7750	7727.89	2.59	0	-20610	8010	7880	7790	7660	7570	7835	7615	59	2320	500	4800	10	1	11828858	904	60.16	0.91	12	0.79	127.00	8399.00	17400	20230615	-56.09	5650	20230103	35.22	17400	-56.09	20230615	5650	35.22	20230103	17400	-56.09	20230615	5650	35.22	20230103	1.85	N	006880	500	59 억		305794	N	N	9	N	00	N
126	20230906	120205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7720	-30	5	-0.39	549315130	70904	35.53	7710	7840	7690	10070	5430	7750	7747.31	2.59	0	-12123	8010	7880	7790	7660	7570	7835	7615	59	2320	500	4800	10	1	11828858	913	60.79	0.92	12	0.60	127.00	8399.00	17400	20230615	-55.63	5650	20230103	36.64	17400	-55.63	20230615	5650	36.64	20230103	17400	-55.63	20230615	5650	36.64	20230103	1.85	N	006880	500	59 억		305794	N	N	9	N	00	N
127	20230906	110202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7750	0	3	0.00	444399830	57333	28.73	7710	7840	7690	10070	5430	7750	7751.21	2.59	0	-4256	8010	7880	7790	7660	7570	7835	7615	59	2320	500	4800	10	1	11828858	917	61.02	0.92	12	0.48	127.00	8399.00	17400	20230615	-55.46	5650	20230103	37.17	17400	-55.46	20230615	5650	37.17	20230103	17400	-55.46	20230615	5650	37.17	20230103	1.85	N	006880	500	59 억		305794	N	N	9	N	00	N
128	20230906	100200	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7800	50	2	0.65	333531690	43065	21.58	7710	7840	7690	10070	5430	7750	7744.84	2.59	0	-1194	8010	7880	7790	7660	7570	7835	7615	59	2320	500	4800	10	1	11828858	923	61.42	0.93	12	0.36	127.00	8399.00	17400	20230615	-55.17	5650	20230103	38.05	17400	-55.17	20230615	5650	38.05	20230103	17400	-55.17	20230615	5650	38.05	20230103	1.85	N	006880	500	59 억		305794	N	N	9	N	00	N
129	20230906	090201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7700	-50	5	-0.65	14131190	1832	0.92	7710	7750	7700	10070	5430	7750	7713.39	2.59	0	11	8010	7880	7790	7660	7570	7835	7615	59	2320	500	4800	10	1	11828858	911	60.63	0.92	12	0.02	127.00	8399.00	17400	20230615	-55.75	5650	20230103	36.28	17400	-55.75	20230615	5650	36.28	20230103	17400	-55.75	20230615	5650	36.28	20230103	1.85	N	006880	500	59 억		305794	N	N	9	N	00	N
130	20230905	160200	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7750	-80	5	-1.02	1518747250	195236	76.96	7860	7920	7700	10170	5490	7830	7779.05	2.44	0	14806	8370	8100	7950	7680	7530	8025	7605	59	2340	500	4850	10	1	11828858	917	61.02	0.92	12	1.65	127.00	8399.00	17400	20230615	-55.46	5650	20230103	37.17	17400	-55.46	20230615	5650	37.17	20230103	17400	-55.46	20230615	5650	37.17	20230103	1.81	N	006880	500	59 억		288124	N	N	9	N	00	N
131	20230905	150208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7750	-80	5	-1.02	1419777810	182460	71.93	7860	7920	7700	10170	5490	7830	7781.31	2.44	0	18399	8370	8100	7950	7680	7530	8025	7605	59	2340	500	4850	10	1	11828858	917	61.02	0.92	12	1.54	127.00	8399.00	17400	20230615	-55.46	5650	20230103	37.17	17400	-55.46	20230615	5650	37.17	20230103	17400	-55.46	20230615	5650	37.17	20230103	1.81	N	006880	500	59 억		288124	N	N	23	N	00	N
132	20230905	140203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7780	-50	5	-0.64	1314608880	168910	66.58	7860	7920	7700	10170	5490	7830	7782.90	2.44	0	18841	8370	8100	7950	7680	7530	8025	7605	59	2340	500	4850	10	1	11828858	920	61.26	0.93	12	1.43	127.00	8399.00	17400	20230615	-55.29	5650	20230103	37.70	17400	-55.29	20230615	5650	37.70	20230103	17400	-55.29	20230615	5650	37.70	20230103	1.81	N	006880	500	59 억		288124	N	N	23	N	00	N
133	20230905	130155	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7870	40	2	0.51	1210679540	155601	61.34	7860	7920	7700	10170	5490	7830	7780.67	2.44	0	23353	8370	8100	7950	7680	7530	8025	7605	59	2340	500	4850	10	1	11828858	931	61.97	0.94	12	1.32	127.00	8399.00	17400	20230615	-54.77	5650	20230103	39.29	17400	-54.77	20230615	5650	39.29	20230103	17400	-54.77	20230615	5650	39.29	20230103	1.81	N	006880	500	59 억		288124	N	N	23	N	00	N
134	20230905	120202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7810	-20	5	-0.26	1148831570	147700	58.22	7860	7920	7700	10170	5490	7830	7778.14	2.44	0	24475	8370	8100	7950	7680	7530	8025	7605	59	2340	500	4850	10	1	11828858	924	61.50	0.93	12	1.25	127.00	8399.00	17400	20230615	-55.11	5650	20230103	38.23	17400	-55.11	20230615	5650	38.23	20230103	17400	-55.11	20230615	5650	38.23	20230103	1.81	N	006880	500	59 억		288124	N	N	23	N	00	N
135	20230905	110202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7880	50	2	0.64	1056173300	135862	53.56	7860	7920	7700	10170	5490	7830	7773.87	2.44	0	29542	8370	8100	7950	7680	7530	8025	7605	59	2340	500	4850	10	1	11828858	932	62.05	0.94	12	1.15	127.00	8399.00	17400	20230615	-54.71	5650	20230103	39.47	17400	-54.71	20230615	5650	39.47	20230103	17400	-54.71	20230615	5650	39.47	20230103	1.81	N	006880	500	59 억		288124	N	N	23	N	00	N
136	20230905	100201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7780	-50	5	-0.64	854598590	110101	43.40	7860	7920	7700	10170	5490	7830	7761.95	2.44	0	30045	8370	8100	7950	7680	7530	8025	7605	59	2340	500	4850	10	1	11828858	920	61.26	0.93	12	0.93	127.00	8399.00	17400	20230615	-55.29	5650	20230103	37.70	17400	-55.29	20230615	5650	37.70	20230103	17400	-55.29	20230615	5650	37.70	20230103	1.81	N	006880	500	59 억		288124	N	N	23	N	00	N
137	20230905	090159	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7870	40	2	0.51	26961350	3423	1.35	7860	7890	7850	10170	5490	7830	7876.54	2.44	0	-292	8370	8100	7950	7680	7530	8025	7605	59	2340	500	4850	10	1	11828858	931	61.97	0.94	12	0.03	127.00	8399.00	17400	20230615	-54.77	5650	20230103	39.29	17400	-54.77	20230615	5650	39.29	20230103	17400	-54.77	20230615	5650	39.29	20230103	1.81	N	006880	500	59 억		288124	N	N	23	N	00	N
138	20230904	160159	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7830	-390	5	-4.74	1965423300	247360	77.71	8220	8220	7800	10680	5760	8220	7945.66	2.70	0	-32941	8866	8542	8346	8022	7826	8445	7925	59	2460	500	5090	10	1	11828858	926	61.65	0.93	12	2.09	127.00	8399.00	17400	20230615	-55.00	5650	20230103	38.58	17400	-55.00	20230615	5650	38.58	20230103	17400	-55.00	20230615	5650	38.58	20230103	1.83	N	006880	500	59 억		319733	N	N	23	N	00	N
139	20230904	150156	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7880	-340	5	-4.14	1778158870	223489	70.21	8220	8220	7800	10680	5760	8220	7955.96	2.70	0	-33849	8866	8542	8346	8022	7826	8445	7925	59	2460	500	5090	10	1	11828858	932	62.05	0.94	12	1.89	127.00	8399.00	17400	20230615	-54.71	5650	20230103	39.47	17400	-54.71	20230615	5650	39.47	20230103	17400	-54.71	20230615	5650	39.47	20230103	1.83	N	006880	500	59 억		319733	N	N	3	N	00	N
140	20230904	140158	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7870	-350	5	-4.26	1460097430	183309	57.59	8220	8220	7800	10680	5760	8220	7964.75	2.70	0	-13434	8866	8542	8346	8022	7826	8445	7925	59	2460	500	5090	10	1	11828858	931	61.97	0.94	12	1.55	127.00	8399.00	17400	20230615	-54.77	5650	20230103	39.29	17400	-54.77	20230615	5650	39.29	20230103	17400	-54.77	20230615	5650	39.29	20230103	1.83	N	006880	500	59 억		319733	N	N	3	N	00	N
141	20230904	130201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7870	-350	5	-4.26	1270505650	159185	50.01	8220	8220	7800	10680	5760	8220	7980.80	2.70	0	-12565	8866	8542	8346	8022	7826	8445	7925	59	2460	500	5090	10	1	11828858	931	61.97	0.94	12	1.35	127.00	8399.00	17400	20230615	-54.77	5650	20230103	39.29	17400	-54.77	20230615	5650	39.29	20230103	17400	-54.77	20230615	5650	39.29	20230103	1.83	N	006880	500	59 억		319733	N	N	3	N	00	N
142	20230904	120157	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7910	-310	5	-3.77	1038299010	129676	40.74	8220	8220	7890	10680	5760	8220	8006.31	2.70	0	-5630	8866	8542	8346	8022	7826	8445	7925	59	2460	500	5090	10	1	11828858	936	62.28	0.94	12	1.10	127.00	8399.00	17400	20230615	-54.54	5650	20230103	40.00	17400	-54.54	20230615	5650	40.00	20230103	17400	-54.54	20230615	5650	40.00	20230103	1.83	N	006880	500	59 억		319733	N	N	3	N	00	N
143	20230904	110156	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8050	-170	5	-2.07	753145970	93776	29.46	8220	8220	7930	10680	5760	8220	8030.64	2.70	0	511	8866	8542	8346	8022	7826	8445	7925	59	2460	500	5090	10	1	11828858	952	63.39	0.96	12	0.79	127.00	8399.00	17400	20230615	-53.74	5650	20230103	42.48	17400	-53.74	20230615	5650	42.48	20230103	17400	-53.74	20230615	5650	42.48	20230103	1.83	N	006880	500	59 억		319733	N	N	3	N	00	N
144	20230904	100154	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7990	-230	5	-2.80	570144000	70907	22.28	8220	8220	7930	10680	5760	8220	8039.86	2.70	0	-755	8866	8542	8346	8022	7826	8445	7925	59	2460	500	5090	10	1	11828858	945	62.91	0.95	12	0.60	127.00	8399.00	17400	20230615	-54.08	5650	20230103	41.42	17400	-54.08	20230615	5650	41.42	20230103	17400	-54.08	20230615	5650	41.42	20230103	1.83	N	006880	500	59 억		319733	N	N	3	N	00	N
145	20230904	090157	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7980	-240	5	-2.92	83761870	10369	3.26	8220	8220	7930	10680	5760	8220	8073.28	2.70	0	-4591	8866	8542	8346	8022	7826	8445	7925	59	2460	500	5090	10	1	11828858	944	62.83	0.95	12	0.09	127.00	8399.00	17400	20230615	-54.14	5650	20230103	41.24	17400	-54.14	20230615	5650	41.24	20230103	17400	-54.14	20230615	5650	41.24	20230103	1.83	N	006880	500	59 억		319733	N	N	3	N	00	N
146	20230901	160157	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8220	-450	5	-5.19	2608489490	312021	97.54	8670	8670	8150	11270	6070	8670	8360.49	2.33	0	52786	9243	8956	8803	8516	8363	8880	8440	59	2600	500	5370	10	1	11828858	972	64.72	0.98	12	2.64	127.00	8399.00	17400	20230615	-52.76	5650	20230103	45.49	17400	-52.76	20230615	5650	45.49	20230103	17400	-52.76	20230615	5650	45.49	20230103	1.97	N	006880	500	59 억		275455	N	N	3	N	00	N
147	20230901	150158	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8190	-480	5	-5.54	2265674150	270106	84.43	8670	8670	8170	11270	6070	8670	8388.09	2.33	0	36513	9243	8956	8803	8516	8363	8880	8440	59	2600	500	5370	10	1	11828858	969	64.49	0.98	12	2.28	127.00	8399.00	17400	20230615	-52.93	5650	20230103	44.96	17400	-52.93	20230615	5650	44.96	20230103	17400	-52.93	20230615	5650	44.96	20230103	1.97	N	006880	500	59 억		275455	N	N	0	N	00	N
148	20230901	140157	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8300	-370	5	-4.27	1827245760	216747	67.75	8670	8670	8280	11270	6070	8670	8430.32	2.33	0	19012	9243	8956	8803	8516	8363	8880	8440	59	2600	500	5370	10	1	11828858	982	65.35	0.99	12	1.83	127.00	8399.00	17400	20230615	-52.30	5650	20230103	46.90	17400	-52.30	20230615	5650	46.90	20230103	17400	-52.30	20230615	5650	46.90	20230103	1.97	N	006880	500	59 억		275455	N	N	0	N	00	N
149	20230901	130157	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8360	-310	5	-3.58	1503858200	177847	55.59	8670	8670	8350	11270	6070	8670	8455.91	2.33	0	22641	9243	8956	8803	8516	8363	8880	8440	59	2600	500	5370	10	1	11828858	989	65.83	1.00	12	1.50	127.00	8399.00	17400	20230615	-51.95	5650	20230103	47.96	17400	-51.95	20230615	5650	47.96	20230103	17400	-51.95	20230615	5650	47.96	20230103	1.97	N	006880	500	59 억		275455	N	N	0	N	00	N
150	20230901	120156	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8420	-250	5	-2.88	1369596080	161835	50.59	8670	8670	8370	11270	6070	8670	8462.92	2.33	0	28412	9243	8956	8803	8516	8363	8880	8440	59	2600	500	5370	10	1	11828858	996	66.30	1.00	12	1.37	127.00	8399.00	17400	20230615	-51.61	5650	20230103	49.03	17400	-51.61	20230615	5650	49.03	20230103	17400	-51.61	20230615	5650	49.03	20230103	1.97	N	006880	500	59 억		275455	N	N	0	N	00	N
151	20230901	110156	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8400	-270	5	-3.11	1191064440	140564	43.94	8670	8670	8380	11270	6070	8670	8473.47	2.33	0	32447	9243	8956	8803	8516	8363	8880	8440	59	2600	500	5370	10	1	11828858	994	66.14	1.00	12	1.19	127.00	8399.00	17400	20230615	-51.72	5650	20230103	48.67	17400	-51.72	20230615	5650	48.67	20230103	17400	-51.72	20230615	5650	48.67	20230103	1.97	N	006880	500	59 억		275455	N	N	0	N	00	N
152	20230901	100156	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8440	-230	5	-2.65	805610890	94769	29.62	8670	8670	8380	11270	6070	8670	8500.78	2.33	0	3841	9243	8956	8803	8516	8363	8880	8440	59	2600	500	5370	10	1	11828858	998	66.46	1.00	12	0.80	127.00	8399.00	17400	20230615	-51.49	5650	20230103	49.38	17400	-51.49	20230615	5650	49.38	20230103	17400	-51.49	20230615	5650	49.38	20230103	1.97	N	006880	500	59 억		275455	N	N	0	N	00	N
153	20230901	090154	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8590	-80	5	-0.92	73208360	8525	2.66	8670	8670	8510	11270	6070	8670	8587.49	2.33	0	1762	9243	8956	8803	8516	8363	8880	8440	59	2600	500	5370	10	1	11828858	1016	67.64	1.02	12	0.07	127.00	8399.00	17400	20230615	-50.63	5650	20230103	52.04	17400	-50.63	20230615	5650	52.04	20230103	17400	-50.63	20230615	5650	52.04	20230103	1.97	N	006880	500	59 억		275455	N	N	0	N	00	N