KissMeData/006880/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160228	57	100.00	KOSPI	유통업	N	N	N	N	N	6880	300	2	4.56	1088826810	160497	257.86	6650	6930	6580	8550	4610	6580	6783.77	1.94	-17117	6700	6640	6560	6500	6420	6670	6530	59	1970	500	4070	10	1	11828858	814	54.17	0.82	12	1.36	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	2.85	N	006880	500	59 억	229463	N	N	0	N	N
3	20231130	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	6860	280	2	4.26	933761280	137904	221.56	6650	6930	6580	8550	4610	6580	6771.10	1.94	-17828	6700	6640	6560	6500	6420	6670	6530	59	1970	500	4070	10	1	11828858	811	54.02	0.82	12	1.17	127.00	8399.00	17400	20230615	-60.57	5650	20230103	21.42	17400	-60.57	20230615	5650	21.42	20230103	17400	-60.57	20230615	5650	21.42	20230103	2.85	N	006880	500	59 억	229463	N	N	0	N	N
4	20231130	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	6780	200	2	3.04	805806050	119154	191.44	6650	6930	6580	8550	4610	6580	6762.73	1.94	-16024	6700	6640	6560	6500	6420	6670	6530	59	1970	500	4070	10	1	11828858	802	53.39	0.81	12	1.01	127.00	8399.00	17400	20230615	-61.03	5650	20230103	20.00	17400	-61.03	20230615	5650	20.00	20230103	17400	-61.03	20230615	5650	20.00	20230103	2.85	N	006880	500	59 억	229463	N	N	0	N	N
5	20231130	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	6810	230	2	3.50	717560980	106122	170.50	6650	6930	6580	8550	4610	6580	6761.66	1.94	-19053	6700	6640	6560	6500	6420	6670	6530	59	1970	500	4070	10	1	11828858	806	53.62	0.81	12	0.90	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	2.85	N	006880	500	59 억	229463	N	N	0	N	N
6	20231130	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	6790	210	2	3.19	649505210	96130	154.45	6650	6930	6580	8550	4610	6580	6756.53	1.94	-20828	6700	6640	6560	6500	6420	6670	6530	59	1970	500	4070	10	1	11828858	803	53.46	0.81	12	0.81	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	2.85	N	006880	500	59 억	229463	N	N	0	N	N
7	20231130	110229	57	100.00	KOSPI	유통업	N	N	N	N	N	6750	170	2	2.58	591985200	87631	140.79	6650	6930	6580	8550	4610	6580	6755.43	1.94	-19487	6700	6640	6560	6500	6420	6670	6530	59	1970	500	4070	10	1	11828858	798	53.15	0.80	12	0.74	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	2.85	N	006880	500	59 억	229463	N	N	0	N	N
8	20231130	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	6750	170	2	2.58	496842140	73559	118.18	6650	6930	6580	8550	4610	6580	6754.34	1.94	-17569	6700	6640	6560	6500	6420	6670	6530	59	1970	500	4070	10	1	11828858	798	53.15	0.80	12	0.62	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	2.85	N	006880	500	59 억	229463	N	N	0	N	N
9	20231130	090228	57	100.00	KOSPI	유통업	N	N	N	N	N	6710	130	2	1.98	50610700	7583	12.18	6650	6750	6580	8550	4610	6580	6674.23	1.94	-3065	6700	6640	6560	6500	6420	6670	6530	59	1970	500	4070	10	1	11828858	794	52.83	0.80	12	0.06	127.00	8399.00	17400	20230615	-61.44	5650	20230103	18.76	17400	-61.44	20230615	5650	18.76	20230103	17400	-61.44	20230615	5650	18.76	20230103	2.85	N	006880	500	59 억	229463	N	N	0	N	N
10	20231129	160227	57	100.00	KOSPI	유통업	N	N	N	N	N	6580	130	2	2.02	406224420	62084	151.59	6520	6620	6480	8380	4520	6450	6543.22	1.95	-1624	6563	6506	6453	6396	6343	6535	6425	59	1930	500	3990	10	1	11828858	778	51.81	0.78	12	0.52	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	2.89	N	006880	500	59 억	231166	N	N	0	N	N
11	20231129	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	6530	80	2	1.24	361271100	55232	134.86	6520	6620	6480	8380	4520	6450	6541.10	1.95	-389	6563	6506	6453	6396	6343	6535	6425	59	1930	500	3990	10	1	11828858	772	51.42	0.78	12	0.47	127.00	8399.00	17400	20230615	-62.47	5650	20230103	15.58	17400	-62.47	20230615	5650	15.58	20230103	17400	-62.47	20230615	5650	15.58	20230103	2.89	N	006880	500	59 억	231166	N	N	0	N	N
12	20231129	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	6580	130	2	2.02	295299820	45156	110.25	6520	6620	6480	8380	4520	6450	6539.70	1.95	459	6563	6506	6453	6396	6343	6535	6425	59	1930	500	3990	10	1	11828858	778	51.81	0.78	12	0.38	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	2.89	N	006880	500	59 억	231166	N	N	0	N	N
13	20231129	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	6550	100	2	1.55	252530110	38666	94.41	6520	6600	6480	8380	4520	6450	6531.23	1.95	212	6563	6506	6453	6396	6343	6535	6425	59	1930	500	3990	10	1	11828858	775	51.57	0.78	12	0.33	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	2.89	N	006880	500	59 억	231166	N	N	0	N	N
14	20231129	120227	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	70	2	1.09	188196280	28874	70.50	6520	6560	6480	8380	4520	6450	6518.03	1.95	-242	6563	6506	6453	6396	6343	6535	6425	59	1930	500	3990	10	1	11828858	771	51.34	0.78	12	0.24	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	2.89	N	006880	500	59 억	231166	N	N	0	N	N
15	20231129	110226	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	50	2	0.78	146287840	22465	54.85	6520	6560	6480	8380	4520	6450	6512.02	1.95	36	6563	6506	6453	6396	6343	6535	6425	59	1930	500	3990	10	1	11828858	769	51.18	0.77	12	0.19	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	2.89	N	006880	500	59 억	231166	N	N	0	N	N
16	20231129	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	90	2	1.40	112515430	17269	42.16	6520	6560	6480	8380	4520	6450	6515.75	1.95	348	6563	6506	6453	6396	6343	6535	6425	59	1930	500	3990	10	1	11828858	774	51.50	0.78	12	0.15	127.00	8399.00	17400	20230615	-62.41	5650	20230103	15.75	17400	-62.41	20230615	5650	15.75	20230103	17400	-62.41	20230615	5650	15.75	20230103	2.89	N	006880	500	59 억	231166	N	N	0	N	N
17	20231129	090225	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	70	2	1.09	5680050	872	2.13	6520	6520	6520	8380	4520	6450	6520.00	1.95	-20	6563	6506	6453	6396	6343	6535	6425	59	1930	500	3990	10	1	11828858	771	51.34	0.78	12	0.01	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	2.89	N	006880	500	59 억	231166	N	N	0	N	N
18	20231128	160227	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	10	2	0.16	262532630	40643	108.71	6440	6510	6400	8370	4510	6440	6459.48	1.90	5635	6673	6556	6483	6366	6293	6520	6330	59	1930	500	3990	10	1	11828858	763	50.79	0.77	12	0.34	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.70	N	006880	500	59 억	225100	N	N	0	N	N
19	20231128	150215	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	30	2	0.47	224368130	34737	92.91	6440	6510	6400	8370	4510	6440	6459.05	1.90	4416	6673	6556	6483	6366	6293	6520	6330	59	1930	500	3990	10	1	11828858	765	50.94	0.77	12	0.29	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.70	N	006880	500	59 억	225100	N	N	0	N	N
20	20231128	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	30	2	0.47	194107210	30051	80.38	6440	6510	6400	8370	4510	6440	6459.26	1.90	4035	6673	6556	6483	6366	6293	6520	6330	59	1930	500	3990	10	1	11828858	765	50.94	0.77	12	0.25	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.70	N	006880	500	59 억	225100	N	N	0	N	N
21	20231128	130226	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	60	2	0.93	165891320	25700	68.74	6440	6510	6400	8370	4510	6440	6454.92	1.90	3605	6673	6556	6483	6366	6293	6520	6330	59	1930	500	3990	10	1	11828858	769	51.18	0.77	12	0.22	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	2.70	N	006880	500	59 억	225100	N	N	0	N	N
22	20231128	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	6460	20	2	0.31	132875310	20605	55.11	6440	6510	6400	8370	4510	6440	6448.69	1.90	1682	6673	6556	6483	6366	6293	6520	6330	59	1930	500	3990	10	1	11828858	764	50.87	0.77	12	0.17	127.00	8399.00	17400	20230615	-62.87	5650	20230103	14.34	17400	-62.87	20230615	5650	14.34	20230103	17400	-62.87	20230615	5650	14.34	20230103	2.70	N	006880	500	59 억	225100	N	N	0	N	N
23	20231128	110226	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	10	2	0.16	116889860	18125	48.48	6440	6510	6400	8370	4510	6440	6449.10	1.90	1121	6673	6556	6483	6366	6293	6520	6330	59	1930	500	3990	10	1	11828858	763	50.79	0.77	12	0.15	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.70	N	006880	500	59 억	225100	N	N	0	N	N
24	20231128	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	-30	5	-0.47	76954990	11917	31.87	6440	6510	6410	8370	4510	6440	6457.58	1.90	1702	6673	6556	6483	6366	6293	6520	6330	59	1930	500	3990	10	1	11828858	758	50.47	0.76	12	0.10	127.00	8399.00	17400	20230615	-63.16	5650	20230103	13.45	17400	-63.16	20230615	5650	13.45	20230103	17400	-63.16	20230615	5650	13.45	20230103	2.70	N	006880	500	59 억	225100	N	N	0	N	N
25	20231128	090225	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	0	3	0.00	238280	37	0.10	6440	6440	6440	8370	4510	6440	6440.00	1.90	0	6673	6556	6483	6366	6293	6520	6330	59	1930	500	3990	10	1	11828858	762	50.71	0.77	12	0.00	127.00	8399.00	17400	20230615	-62.99	5650	20230103	13.98	17400	-62.99	20230615	5650	13.98	20230103	17400	-62.99	20230615	5650	13.98	20230103	2.70	N	006880	500	59 억	225100	N	N	0	N	N
26	20231127	160226	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	-120	5	-1.83	240931120	37252	71.80	6600	6600	6410	8520	4600	6560	6467.62	1.96	-5549	6653	6606	6523	6476	6393	6630	6500	59	1960	500	4060	10	1	11828858	762	50.71	0.77	12	0.31	127.00	8399.00	17400	20230615	-62.99	5650	20230103	13.98	17400	-62.99	20230615	5650	13.98	20230103	17400	-62.99	20230615	5650	13.98	20230103	2.80	N	006880	500	59 억	231311	N	N	0	N	N
27	20231127	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-110	5	-1.68	219926720	33991	65.51	6600	6600	6410	8520	4600	6560	6470.15	1.96	-5289	6653	6606	6523	6476	6393	6630	6500	59	1960	500	4060	10	1	11828858	763	50.79	0.77	12	0.29	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.80	N	006880	500	59 억	231311	N	N	0	N	N
28	20231127	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	-120	5	-1.83	203226550	31395	60.51	6600	6600	6410	8520	4600	6560	6473.21	1.96	-4732	6653	6606	6523	6476	6393	6630	6500	59	1960	500	4060	10	1	11828858	762	50.71	0.77	12	0.27	127.00	8399.00	17400	20230615	-62.99	5650	20230103	13.98	17400	-62.99	20230615	5650	13.98	20230103	17400	-62.99	20230615	5650	13.98	20230103	2.80	N	006880	500	59 억	231311	N	N	0	N	N
29	20231127	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	-120	5	-1.83	162282780	25052	48.28	6600	6600	6420	8520	4600	6560	6477.84	1.96	-3330	6653	6606	6523	6476	6393	6630	6500	59	1960	500	4060	10	1	11828858	762	50.71	0.77	12	0.21	127.00	8399.00	17400	20230615	-62.99	5650	20230103	13.98	17400	-62.99	20230615	5650	13.98	20230103	17400	-62.99	20230615	5650	13.98	20230103	2.80	N	006880	500	59 억	231311	N	N	0	N	N
30	20231127	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-110	5	-1.68	132820380	20476	39.46	6600	6600	6420	8520	4600	6560	6486.64	1.96	-2555	6653	6606	6523	6476	6393	6630	6500	59	1960	500	4060	10	1	11828858	763	50.79	0.77	12	0.17	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.80	N	006880	500	59 억	231311	N	N	0	N	N
31	20231127	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	-120	5	-1.83	122714150	18910	36.45	6600	6600	6420	8520	4600	6560	6489.38	1.96	-1473	6653	6606	6523	6476	6393	6630	6500	59	1960	500	4060	10	1	11828858	762	50.71	0.77	12	0.16	127.00	8399.00	17400	20230615	-62.99	5650	20230103	13.98	17400	-62.99	20230615	5650	13.98	20230103	17400	-62.99	20230615	5650	13.98	20230103	2.80	N	006880	500	59 억	231311	N	N	0	N	N
32	20231127	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	-90	5	-1.37	92736860	14254	27.47	6600	6600	6430	8520	4600	6560	6506.02	1.96	-265	6653	6606	6523	6476	6393	6630	6500	59	1960	500	4060	10	1	11828858	765	50.94	0.77	12	0.12	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.80	N	006880	500	59 억	231311	N	N	0	N	N
33	20231127	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	6530	-30	5	-0.46	15291130	2321	4.47	6600	6600	6530	8520	4600	6560	6588.16	1.96	-714	6653	6606	6523	6476	6393	6630	6500	59	1960	500	4060	10	1	11828858	772	51.42	0.78	12	0.02	127.00	8399.00	17400	20230615	-62.47	5650	20230103	15.58	17400	-62.47	20230615	5650	15.58	20230103	17400	-62.47	20230615	5650	15.58	20230103	2.80	N	006880	500	59 억	231311	N	N	0	N	N
34	20231124	160224	57	100.00	KOSPI	유통업	N	N	N	N	N	6560	70	2	1.08	332090510	51084	74.04	6440	6570	6440	8430	4550	6490	6500.60	1.91	4711	6630	6560	6460	6390	6290	6510	6340	59	1940	500	4020	10	1	11828858	776	51.65	0.78	12	0.43	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	2.76	N	006880	500	59 억	225695	N	N	0	N	N
35	20231124	150226	57	100.00	KOSPI	유통업	N	N	N	N	N	6570	80	2	1.23	307113210	47272	68.52	6440	6570	6440	8430	4550	6490	6496.73	1.91	4602	6630	6560	6460	6390	6290	6510	6340	59	1940	500	4020	10	1	11828858	777	51.73	0.78	12	0.40	127.00	8399.00	17400	20230615	-62.24	5650	20230103	16.28	17400	-62.24	20230615	5650	16.28	20230103	17400	-62.24	20230615	5650	16.28	20230103	2.76	N	006880	500	59 억	225695	N	N	0	N	N
36	20231124	140225	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	30	2	0.46	196191080	30251	43.85	6440	6530	6440	8430	4550	6490	6485.44	1.91	4745	6630	6560	6460	6390	6290	6510	6340	59	1940	500	4020	10	1	11828858	771	51.34	0.78	12	0.26	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	2.76	N	006880	500	59 억	225695	N	N	0	N	N
37	20231124	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	30	2	0.46	154024640	23773	34.46	6440	6530	6440	8430	4550	6490	6478.97	1.91	5126	6630	6560	6460	6390	6290	6510	6340	59	1940	500	4020	10	1	11828858	771	51.34	0.78	12	0.20	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	2.76	N	006880	500	59 억	225695	N	N	0	N	N
38	20231124	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	10	2	0.15	137857360	21289	30.86	6440	6510	6440	8430	4550	6490	6475.52	1.91	4777	6630	6560	6460	6390	6290	6510	6340	59	1940	500	4020	10	1	11828858	769	51.18	0.77	12	0.18	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	2.76	N	006880	500	59 억	225695	N	N	0	N	N
39	20231124	110225	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	-20	5	-0.31	104635140	16160	23.42	6440	6510	6440	8430	4550	6490	6474.95	1.91	4730	6630	6560	6460	6390	6290	6510	6340	59	1940	500	4020	10	1	11828858	765	50.94	0.77	12	0.14	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.76	N	006880	500	59 억	225695	N	N	0	N	N
40	20231124	100222	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	0	3	0.00	61314840	9464	13.72	6440	6510	6440	8430	4550	6490	6478.74	1.91	4415	6630	6560	6460	6390	6290	6510	6340	59	1940	500	4020	10	1	11828858	768	51.10	0.77	12	0.08	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	2.76	N	006880	500	59 억	225695	N	N	0	N	N
41	20231124	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	-20	5	-0.31	1281760	199	0.29	6440	6480	6440	8430	4550	6490	6441.01	1.91	-24	6630	6560	6460	6390	6290	6510	6340	59	1940	500	4020	10	1	11828858	765	50.94	0.77	12	0.00	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.76	N	006880	500	59 억	225695	N	N	0	N	N
42	20231123	160221	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	0	3	0.00	440191980	68308	109.68	6510	6530	6360	8430	4550	6490	6444.19	1.94	-2188	6650	6570	6490	6410	6330	6530	6370	59	1940	500	4020	10	1	11828858	768	51.10	0.77	12	0.58	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	2.81	N	006880	500	59 억	229294	N	N	1	N	N
43	20231123	150227	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-40	5	-0.62	404343100	62762	100.78	6510	6530	6360	8430	4550	6490	6442.48	1.94	-2947	6650	6570	6490	6410	6330	6530	6370	59	1940	500	4020	10	1	11828858	763	50.79	0.77	12	0.53	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.81	N	006880	500	59 억	229294	N	N	1	N	N
44	20231123	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	6430	-60	5	-0.92	302950030	47008	75.48	6510	6530	6360	8430	4550	6490	6444.65	1.94	-2087	6650	6570	6490	6410	6330	6530	6370	59	1940	500	4020	10	1	11828858	761	50.63	0.77	12	0.40	127.00	8399.00	17400	20230615	-63.05	5650	20230103	13.81	17400	-63.05	20230615	5650	13.81	20230103	17400	-63.05	20230615	5650	13.81	20230103	2.81	N	006880	500	59 억	229294	N	N	1	N	N
45	20231123	130225	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	-80	5	-1.23	274550350	42595	68.39	6510	6530	6360	8430	4550	6490	6445.60	1.94	-1234	6650	6570	6490	6410	6330	6530	6370	59	1940	500	4020	10	1	11828858	758	50.47	0.76	12	0.36	127.00	8399.00	17400	20230615	-63.16	5650	20230103	13.45	17400	-63.16	20230615	5650	13.45	20230103	17400	-63.16	20230615	5650	13.45	20230103	2.81	N	006880	500	59 억	229294	N	N	1	N	N
46	20231123	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-40	5	-0.62	218317140	33841	54.34	6510	6530	6360	8430	4550	6490	6451.26	1.94	801	6650	6570	6490	6410	6330	6530	6370	59	1940	500	4020	10	1	11828858	763	50.79	0.77	12	0.29	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.81	N	006880	500	59 억	229294	N	N	1	N	N
47	20231123	110226	57	100.00	KOSPI	유통업	N	N	N	N	N	6430	-60	5	-0.92	167841080	25953	41.67	6510	6530	6430	8430	4550	6490	6467.12	1.94	2560	6650	6570	6490	6410	6330	6530	6370	59	1940	500	4020	10	1	11828858	761	50.63	0.77	12	0.22	127.00	8399.00	17400	20230615	-63.05	5650	20230103	13.81	17400	-63.05	20230615	5650	13.81	20230103	17400	-63.05	20230615	5650	13.81	20230103	2.81	N	006880	500	59 억	229294	N	N	1	N	N
48	20231123	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	10	2	0.15	78440200	12095	19.42	6510	6530	6450	8430	4550	6490	6485.34	1.94	2205	6650	6570	6490	6410	6330	6530	6370	59	1940	500	4020	10	1	11828858	769	51.18	0.77	12	0.10	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	2.81	N	006880	500	59 억	229294	N	N	1	N	N
49	20231123	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	10	2	0.15	10167370	1565	2.51	6510	6520	6490	8430	4550	6490	6496.72	1.94	164	6650	6570	6490	6410	6330	6530	6370	59	1940	500	4020	10	1	11828858	769	51.18	0.77	12	0.01	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	2.81	N	006880	500	59 억	229294	N	N	1	N	N
50	20231122	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	-80	5	-1.22	401311550	62059	88.30	6570	6570	6410	8540	4600	6570	6466.61	1.90	3160	6710	6640	6540	6470	6370	6590	6420	59	1970	500	4070	10	1	11828858	768	51.10	0.77	12	0.52	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	2.71	N	006880	500	59 억	225182	N	N	1	N	N
51	20231122	150223	57	100.00	KOSPI	유통업	N	N	N	N	N	6510	-60	5	-0.91	361851460	55993	79.67	6570	6570	6410	8540	4600	6570	6462.44	1.90	3498	6710	6640	6540	6470	6370	6590	6420	59	1970	500	4070	10	1	11828858	770	51.26	0.78	12	0.47	127.00	8399.00	17400	20230615	-62.59	5650	20230103	15.22	17400	-62.59	20230615	5650	15.22	20230103	17400	-62.59	20230615	5650	15.22	20230103	2.71	N	006880	500	59 억	225182	N	N	54	N	N
52	20231122	140218	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	-30	5	-0.46	342226640	52990	75.40	6570	6570	6410	8540	4600	6570	6458.32	1.90	1591	6710	6640	6540	6470	6370	6590	6420	59	1970	500	4070	10	1	11828858	774	51.50	0.78	12	0.45	127.00	8399.00	17400	20230615	-62.41	5650	20230103	15.75	17400	-62.41	20230615	5650	15.75	20230103	17400	-62.41	20230615	5650	15.75	20230103	2.71	N	006880	500	59 억	225182	N	N	54	N	N
53	20231122	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	-100	5	-1.52	278585940	43205	61.48	6570	6570	6410	8540	4600	6570	6448.00	1.90	-857	6710	6640	6540	6470	6370	6590	6420	59	1970	500	4070	10	1	11828858	765	50.94	0.77	12	0.37	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.71	N	006880	500	59 억	225182	N	N	54	N	N
54	20231122	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	6420	-150	5	-2.28	254420140	39471	56.16	6570	6570	6410	8540	4600	6570	6445.75	1.90	-858	6710	6640	6540	6470	6370	6590	6420	59	1970	500	4070	10	1	11828858	759	50.55	0.76	12	0.33	127.00	8399.00	17400	20230615	-63.10	5650	20230103	13.63	17400	-63.10	20230615	5650	13.63	20230103	17400	-63.10	20230615	5650	13.63	20230103	2.71	N	006880	500	59 억	225182	N	N	54	N	N
55	20231122	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	-130	5	-1.98	196196540	30415	43.28	6570	6570	6410	8540	4600	6570	6450.65	1.90	-828	6710	6640	6540	6470	6370	6590	6420	59	1970	500	4070	10	1	11828858	762	50.71	0.77	12	0.26	127.00	8399.00	17400	20230615	-62.99	5650	20230103	13.98	17400	-62.99	20230615	5650	13.98	20230103	17400	-62.99	20230615	5650	13.98	20230103	2.71	N	006880	500	59 억	225182	N	N	54	N	N
56	20231122	100228	57	100.00	KOSPI	유통업	N	N	N	N	N	6420	-150	5	-2.28	154928090	23997	34.15	6570	6570	6410	8540	4600	6570	6456.14	1.90	-802	6710	6640	6540	6470	6370	6590	6420	59	1970	500	4070	10	1	11828858	759	50.55	0.76	12	0.20	127.00	8399.00	17400	20230615	-63.10	5650	20230103	13.63	17400	-63.10	20230615	5650	13.63	20230103	17400	-63.10	20230615	5650	13.63	20230103	2.71	N	006880	500	59 억	225182	N	N	54	N	N
57	20231122	090220	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	-70	5	-1.07	6222030	948	1.35	6570	6570	6500	8540	4600	6570	6563.32	1.90	128	6710	6640	6540	6470	6370	6590	6420	59	1970	500	4070	10	1	11828858	769	51.18	0.77	12	0.01	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	2.71	N	006880	500	59 억	225182	N	N	54	N	N
58	20231121	160221	57	100.00	KOSPI	유통업	N	N	N	N	N	6570	-30	5	-0.45	456064480	69725	29.50	6600	6610	6440	8580	4620	6600	6540.36	1.92	-1315	6986	6792	6506	6312	6026	6890	6410	59	1980	500	4090	10	1	11828858	777	51.73	0.78	12	0.59	127.00	8399.00	17400	20230615	-62.24	5650	20230103	16.28	17400	-62.24	20230615	5650	16.28	20230103	17400	-62.24	20230615	5650	16.28	20230103	2.68	N	006880	500	59 억	226912	N	N	54	N	N
59	20231121	150221	57	100.00	KOSPI	유통업	N	N	N	N	N	6580	-20	5	-0.30	446504570	68267	28.88	6600	6610	6440	8580	4620	6600	6540.19	1.92	-1398	6986	6792	6506	6312	6026	6890	6410	59	1980	500	4090	10	1	11828858	778	51.81	0.78	12	0.58	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	2.68	N	006880	500	59 억	226912	N	N	5	N	N
60	20231121	140217	57	100.00	KOSPI	유통업	N	N	N	N	N	6580	-20	5	-0.30	375906380	57539	24.34	6600	6610	6440	8580	4620	6600	6532.58	1.92	-488	6986	6792	6506	6312	6026	6890	6410	59	1980	500	4090	10	1	11828858	778	51.81	0.78	12	0.49	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	2.68	N	006880	500	59 억	226912	N	N	5	N	N
61	20231121	130219	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	0	3	0.00	333204910	51037	21.59	6600	6610	6440	8580	4620	6600	6528.10	1.92	-1109	6986	6792	6506	6312	6026	6890	6410	59	1980	500	4090	10	1	11828858	781	51.97	0.79	12	0.43	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	2.68	N	006880	500	59 억	226912	N	N	5	N	N
62	20231121	120219	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	-60	5	-0.91	276234840	42385	17.93	6600	6600	6440	8580	4620	6600	6516.45	1.92	-1284	6986	6792	6506	6312	6026	6890	6410	59	1980	500	4090	10	1	11828858	774	51.50	0.78	12	0.36	127.00	8399.00	17400	20230615	-62.41	5650	20230103	15.75	17400	-62.41	20230615	5650	15.75	20230103	17400	-62.41	20230615	5650	15.75	20230103	2.68	N	006880	500	59 억	226912	N	N	5	N	N
63	20231121	110217	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	-80	5	-1.21	242053300	37150	15.72	6600	6600	6440	8580	4620	6600	6514.60	1.92	-2799	6986	6792	6506	6312	6026	6890	6410	59	1980	500	4090	10	1	11828858	771	51.34	0.78	12	0.31	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	2.68	N	006880	500	59 억	226912	N	N	5	N	N
64	20231121	100215	57	100.00	KOSPI	유통업	N	N	N	N	N	6480	-120	5	-1.82	139206950	21351	9.03	6600	6600	6440	8580	4620	6600	6518.32	1.92	-3759	6986	6792	6506	6312	6026	6890	6410	59	1980	500	4090	10	1	11828858	767	51.02	0.77	12	0.18	127.00	8399.00	17400	20230615	-62.76	5650	20230103	14.69	17400	-62.76	20230615	5650	14.69	20230103	17400	-62.76	20230615	5650	14.69	20230103	2.68	N	006880	500	59 억	226912	N	N	5	N	N
65	20231121	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-150	5	-2.27	25700920	3937	1.67	6600	6600	6440	8580	4620	6600	6519.45	1.92	-1376	6986	6792	6506	6312	6026	6890	6410	59	1980	500	4090	10	1	11828858	763	50.79	0.77	12	0.03	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.68	N	006880	500	59 억	226912	N	N	5	N	N
66	20231120	160217	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	410	2	6.62	1534350050	235350	430.41	6220	6700	6220	8040	4340	6190	6519.79	1.64	32681	6563	6376	6273	6086	5983	6325	6035	59	1850	500	3830	10	1	11828858	781	51.97	0.79	12	1.99	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	2.64	N	006880	500	59 억	194232	N	N	5	N	N
67	20231120	150218	57	100.00	KOSPI	유통업	N	N	N	N	N	6550	360	2	5.82	1448739850	222257	406.46	6220	6700	6220	8040	4340	6190	6518.92	1.64	32517	6563	6376	6273	6086	5983	6325	6035	59	1850	500	3830	10	1	11828858	775	51.57	0.78	12	1.88	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	2.64	N	006880	500	59 억	194232	N	N	2	N	N
68	20231120	140218	57	100.00	KOSPI	유통업	N	N	N	N	N	6530	340	2	5.49	1368957110	210070	384.17	6220	6700	6220	8040	4340	6190	6517.31	1.64	30954	6563	6376	6273	6086	5983	6325	6035	59	1850	500	3830	10	1	11828858	772	51.42	0.78	12	1.78	127.00	8399.00	17400	20230615	-62.47	5650	20230103	15.58	17400	-62.47	20230615	5650	15.58	20230103	17400	-62.47	20230615	5650	15.58	20230103	2.64	N	006880	500	59 억	194232	N	N	2	N	N
69	20231120	130217	57	100.00	KOSPI	유통업	N	N	N	N	N	6610	420	2	6.79	1237352930	190093	347.64	6220	6700	6220	8040	4340	6190	6509.89	1.64	27878	6563	6376	6273	6086	5983	6325	6035	59	1850	500	3830	10	1	11828858	782	52.05	0.79	12	1.61	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	2.64	N	006880	500	59 억	194232	N	N	2	N	N
70	20231120	120216	57	100.00	KOSPI	유통업	N	N	N	N	N	6650	460	2	7.43	1076971540	165821	303.25	6220	6700	6220	8040	4340	6190	6495.54	1.64	23631	6563	6376	6273	6086	5983	6325	6035	59	1850	500	3830	10	1	11828858	787	52.36	0.79	12	1.40	127.00	8399.00	17400	20230615	-61.78	5650	20230103	17.70	17400	-61.78	20230615	5650	17.70	20230103	17400	-61.78	20230615	5650	17.70	20230103	2.64	N	006880	500	59 억	194232	N	N	2	N	N
71	20231120	110216	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	250	2	4.04	519106140	81322	148.72	6220	6500	6220	8040	4340	6190	6384.33	1.64	25197	6563	6376	6273	6086	5983	6325	6035	59	1850	500	3830	10	1	11828858	762	50.71	0.77	12	0.69	127.00	8399.00	17400	20230615	-62.99	5650	20230103	13.98	17400	-62.99	20230615	5650	13.98	20230103	17400	-62.99	20230615	5650	13.98	20230103	2.64	N	006880	500	59 억	194232	N	N	2	N	N
72	20231120	100216	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	280	2	4.52	375688520	59010	107.92	6220	6500	6220	8040	4340	6190	6367.76	1.64	20690	6563	6376	6273	6086	5983	6325	6035	59	1850	500	3830	10	1	11828858	765	50.94	0.77	12	0.50	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.64	N	006880	500	59 억	194232	N	N	2	N	N
73	20231120	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	6300	110	2	1.78	46277070	7402	13.54	6220	6320	6220	8040	4340	6190	6255.62	1.64	2245	6563	6376	6273	6086	5983	6325	6035	59	1850	500	3830	10	1	11828858	745	49.61	0.75	12	0.06	127.00	8399.00	17400	20230615	-63.79	5650	20230103	11.50	17400	-63.79	20230615	5650	11.50	20230103	17400	-63.79	20230615	5650	11.50	20230103	2.64	N	006880	500	59 억	194232	N	N	2	N	N
74	20231117	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	6190	-200	5	-3.13	339982810	54571	146.46	6450	6460	6170	8300	4480	6390	6230.31	1.85	-26446	6523	6456	6333	6266	6143	6490	6300	59	1910	500	3960	10	1	11828858	732	48.74	0.74	12	0.46	127.00	8399.00	17400	20230615	-64.43	5650	20230103	9.56	17400	-64.43	20230615	5650	9.56	20230103	17400	-64.43	20230615	5650	9.56	20230103	2.57	N	006880	500	59 억	218626	N	N	2	N	N
75	20231117	150222	57	100.00	KOSPI	유통업	N	N	N	N	N	6180	-210	5	-3.29	327566290	52565	141.08	6450	6460	6170	8300	4480	6390	6231.61	1.85	-25786	6523	6456	6333	6266	6143	6490	6300	59	1910	500	3960	10	1	11828858	731	48.66	0.74	12	0.44	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	2.57	N	006880	500	59 억	218626	N	N	0	N	N
76	20231117	140221	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	-190	5	-2.97	278490090	44631	119.79	6450	6460	6170	8300	4480	6390	6239.80	1.85	-22332	6523	6456	6333	6266	6143	6490	6300	59	1910	500	3960	10	1	11828858	733	48.82	0.74	12	0.38	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	2.57	N	006880	500	59 억	218626	N	N	0	N	N
77	20231117	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	6230	-160	5	-2.50	265794570	42588	114.30	6450	6460	6170	8300	4480	6390	6241.03	1.85	-21235	6523	6456	6333	6266	6143	6490	6300	59	1910	500	3960	10	1	11828858	737	49.06	0.74	12	0.36	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	2.57	N	006880	500	59 억	218626	N	N	0	N	N
78	20231117	120220	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	-190	5	-2.97	254180600	40722	109.29	6450	6460	6170	8300	4480	6390	6241.81	1.85	-19988	6523	6456	6333	6266	6143	6490	6300	59	1910	500	3960	10	1	11828858	733	48.82	0.74	12	0.34	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	2.57	N	006880	500	59 억	218626	N	N	0	N	N
79	20231117	110221	57	100.00	KOSPI	유통업	N	N	N	N	N	6190	-200	5	-3.13	229863010	36805	98.78	6450	6460	6170	8300	4480	6390	6245.39	1.85	-19492	6523	6456	6333	6266	6143	6490	6300	59	1910	500	3960	10	1	11828858	732	48.74	0.74	12	0.31	127.00	8399.00	17400	20230615	-64.43	5650	20230103	9.56	17400	-64.43	20230615	5650	9.56	20230103	17400	-64.43	20230615	5650	9.56	20230103	2.57	N	006880	500	59 억	218626	N	N	0	N	N
80	20231117	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	-190	5	-2.97	189637120	30305	81.34	6450	6460	6170	8300	4480	6390	6257.57	1.85	-14873	6523	6456	6333	6266	6143	6490	6300	59	1910	500	3960	10	1	11828858	733	48.82	0.74	12	0.26	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	2.57	N	006880	500	59 억	218626	N	N	0	N	N
81	20231117	090220	57	100.00	KOSPI	유통업	N	N	N	N	N	6380	-10	5	-0.16	32947560	5125	13.76	6450	6460	6350	8300	4480	6390	6428.88	1.85	-1869	6523	6456	6333	6266	6143	6490	6300	59	1910	500	3960	10	1	11828858	755	50.24	0.76	12	0.04	127.00	8399.00	17400	20230615	-63.33	5650	20230103	12.92	17400	-63.33	20230615	5650	12.92	20230103	17400	-63.33	20230615	5650	12.92	20230103	2.57	N	006880	500	59 억	218626	N	N	0	N	N
82	20231116	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	6370	0	3	0.00	211103950	33413	51.46	6380	6400	6210	8280	4460	6370	6317.97	1.85	-2075	6476	6422	6336	6282	6196	6450	6310	59	1910	500	3940	10	1	11828858	753	50.16	0.76	12	0.28	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	2.56	N	006880	500	59 억	219045	N	N	0	N	N
83	20231116	150221	57	100.00	KOSPI	유통업	N	N	N	N	N	6320	-50	5	-0.78	143025430	22717	34.99	6380	6390	6210	8280	4460	6370	6295.87	1.85	11	6476	6422	6336	6282	6196	6450	6310	59	1910	500	3940	10	1	11828858	748	49.76	0.75	12	0.19	127.00	8399.00	17400	20230615	-63.68	5650	20230103	11.86	17400	-63.68	20230615	5650	11.86	20230103	17400	-63.68	20230615	5650	11.86	20230103	2.56	N	006880	500	59 억	219045	N	N	0	N	N
84	20231116	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	6320	-50	5	-0.78	128683010	20449	31.49	6380	6390	6210	8280	4460	6370	6292.76	1.85	-834	6476	6422	6336	6282	6196	6450	6310	59	1910	500	3940	10	1	11828858	748	49.76	0.75	12	0.17	127.00	8399.00	17400	20230615	-63.68	5650	20230103	11.86	17400	-63.68	20230615	5650	11.86	20230103	17400	-63.68	20230615	5650	11.86	20230103	2.56	N	006880	500	59 억	219045	N	N	0	N	N
85	20231116	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	6330	-40	5	-0.63	120865250	19211	29.59	6380	6390	6210	8280	4460	6370	6291.34	1.85	-835	6476	6422	6336	6282	6196	6450	6310	59	1910	500	3940	10	1	11828858	749	49.84	0.75	12	0.16	127.00	8399.00	17400	20230615	-63.62	5650	20230103	12.04	17400	-63.62	20230615	5650	12.04	20230103	17400	-63.62	20230615	5650	12.04	20230103	2.56	N	006880	500	59 억	219045	N	N	0	N	N
86	20231116	120220	57	100.00	KOSPI	유통업	N	N	N	N	N	6310	-60	5	-0.94	94763660	15073	23.21	6380	6390	6210	8280	4460	6370	6286.82	1.85	-2167	6476	6422	6336	6282	6196	6450	6310	59	1910	500	3940	10	1	11828858	746	49.69	0.75	12	0.13	127.00	8399.00	17400	20230615	-63.74	5650	20230103	11.68	17400	-63.74	20230615	5650	11.68	20230103	17400	-63.74	20230615	5650	11.68	20230103	2.56	N	006880	500	59 억	219045	N	N	0	N	N
87	20231116	110219	57	100.00	KOSPI	유통업	N	N	N	N	N	6270	-100	5	-1.57	51948790	8245	12.70	6380	6390	6270	8280	4460	6370	6300.39	1.85	-2560	6476	6422	6336	6282	6196	6450	6310	59	1910	500	3940	10	1	11828858	742	49.37	0.75	12	0.07	127.00	8399.00	17400	20230615	-63.97	5650	20230103	10.97	17400	-63.97	20230615	5650	10.97	20230103	17400	-63.97	20230615	5650	10.97	20230103	2.56	N	006880	500	59 억	219045	N	N	0	N	N
88	20231116	100217	57	100.00	KOSPI	유통업	N	N	N	N	N	6350	-20	5	-0.31	5325190	837	1.29	6380	6390	6310	8280	4460	6370	6361.95	1.85	-357	6476	6422	6336	6282	6196	6450	6310	59	1910	500	3940	10	1	11828858	751	50.00	0.76	12	0.01	127.00	8399.00	17400	20230615	-63.51	5650	20230103	12.39	17400	-63.51	20230615	5650	12.39	20230103	17400	-63.51	20230615	5650	12.39	20230103	2.56	N	006880	500	59 억	219045	N	N	0	N	N
89	20231116	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	6370	0	3	0.00	0	0	0.00	0	0	0	8280	4460	6370	0.00	1.85	0	6476	6422	6336	6282	6196	6450	6310	59	1910	500	3940	10	1	11828858	753	50.16	0.76	12	0.00	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	2.56	N	006880	500	59 억	219045	N	N	0	N	N
90	20231115	160211	57	100.00	KOSPI	유통업	N	N	N	N	N	6370	120	2	1.92	407286440	64524	97.93	6250	6390	6250	8120	4380	6250	6312.17	1.60	25699	6376	6312	6206	6142	6036	6345	6175	59	1870	500	3870	10	1	11828858	753	50.16	0.76	12	0.55	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	2.54	N	006880	500	59 억	189753	N	N	7	N	N
91	20231115	150221	57	100.00	KOSPI	유통업	N	N	N	N	N	6330	80	2	1.28	369135950	58526	88.83	6250	6390	6250	8120	4380	6250	6307.21	1.60	25472	6376	6312	6206	6142	6036	6345	6175	59	1870	500	3870	10	1	11828858	749	49.84	0.75	12	0.49	127.00	8399.00	17400	20230615	-63.62	5650	20230103	12.04	17400	-63.62	20230615	5650	12.04	20230103	17400	-63.62	20230615	5650	12.04	20230103	2.54	N	006880	500	59 억	189753	N	N	7	N	N
92	20231115	140222	57	100.00	KOSPI	유통업	N	N	N	N	N	6300	50	2	0.80	326536780	51805	78.63	6250	6390	6250	8120	4380	6250	6303.19	1.60	24642	6376	6312	6206	6142	6036	6345	6175	59	1870	500	3870	10	1	11828858	745	49.61	0.75	12	0.44	127.00	8399.00	17400	20230615	-63.79	5650	20230103	11.50	17400	-63.79	20230615	5650	11.50	20230103	17400	-63.79	20230615	5650	11.50	20230103	2.54	N	006880	500	59 억	189753	N	N	7	N	N
93	20231115	130222	57	100.00	KOSPI	유통업	N	N	N	N	N	6320	70	2	1.12	287270750	45589	69.19	6250	6390	6250	8120	4380	6250	6301.32	1.60	23139	6376	6312	6206	6142	6036	6345	6175	59	1870	500	3870	10	1	11828858	748	49.76	0.75	12	0.39	127.00	8399.00	17400	20230615	-63.68	5650	20230103	11.86	17400	-63.68	20230615	5650	11.86	20230103	17400	-63.68	20230615	5650	11.86	20230103	2.54	N	006880	500	59 억	189753	N	N	7	N	N
94	20231115	120223	57	100.00	KOSPI	유통업	N	N	N	N	N	6310	60	2	0.96	284145640	45094	68.44	6250	6390	6250	8120	4380	6250	6301.19	1.60	23029	6376	6312	6206	6142	6036	6345	6175	59	1870	500	3870	10	1	11828858	746	49.69	0.75	12	0.38	127.00	8399.00	17400	20230615	-63.74	5650	20230103	11.68	17400	-63.74	20230615	5650	11.68	20230103	17400	-63.74	20230615	5650	11.68	20230103	2.54	N	006880	500	59 억	189753	N	N	7	N	N
95	20231115	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	6330	80	2	1.28	265733080	42174	64.01	6250	6390	6250	8120	4380	6250	6300.87	1.60	22129	6376	6312	6206	6142	6036	6345	6175	59	1870	500	3870	10	1	11828858	749	49.84	0.75	12	0.36	127.00	8399.00	17400	20230615	-63.62	5650	20230103	12.04	17400	-63.62	20230615	5650	12.04	20230103	17400	-63.62	20230615	5650	12.04	20230103	2.54	N	006880	500	59 억	189753	N	N	7	N	N
96	20231115	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	6340	90	2	1.44	109320690	17359	26.35	6250	6340	6250	8120	4380	6250	6297.64	1.60	7314	6376	6312	6206	6142	6036	6345	6175	59	1870	500	3870	10	1	11828858	750	49.92	0.75	12	0.15	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	2.54	N	006880	500	59 억	189753	N	N	7	N	N
97	20231115	090220	57	100.00	KOSPI	유통업	N	N	N	N	N	6290	40	2	0.64	3444180	551	0.84	6250	6300	6250	8120	4380	6250	6250.78	1.60	62	6376	6312	6206	6142	6036	6345	6175	59	1870	500	3870	10	1	11828858	744	49.53	0.75	12	0.00	127.00	8399.00	17400	20230615	-63.85	5650	20230103	11.33	17400	-63.85	20230615	5650	11.33	20230103	17400	-63.85	20230615	5650	11.33	20230103	2.54	N	006880	500	59 억	189753	N	N	7	N	N
98	20231114	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	6250	180	2	2.97	405103960	65194	140.23	6100	6270	6100	7890	4250	6070	6213.65	1.25	42226	6396	6232	6126	5962	5856	6180	5910	59	1820	500	3760	10	1	11828858	739	49.21	0.74	12	0.55	127.00	8399.00	17400	20230615	-64.08	5650	20230103	10.62	17400	-64.08	20230615	5650	10.62	20230103	17400	-64.08	20230615	5650	10.62	20230103	2.50	N	006880	500	59 억	147511	N	N	7	N	N
99	20231114	150220	57	100.00	KOSPI	유통업	N	N	N	N	N	6230	160	2	2.64	384412430	61877	133.10	6100	6270	6100	7890	4250	6070	6212.53	1.25	40396	6396	6232	6126	5962	5856	6180	5910	59	1820	500	3760	10	1	11828858	737	49.06	0.74	12	0.52	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	2.50	N	006880	500	59 억	147511	N	N	6	N	N
100	20231114	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	6230	160	2	2.64	325808900	52445	112.81	6100	6270	6100	7890	4250	6070	6212.39	1.25	34190	6396	6232	6126	5962	5856	6180	5910	59	1820	500	3760	10	1	11828858	737	49.06	0.74	12	0.44	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	2.50	N	006880	500	59 억	147511	N	N	6	N	N
101	20231114	130221	57	100.00	KOSPI	유통업	N	N	N	N	N	6210	140	2	2.31	284648050	45806	98.53	6100	6270	6100	7890	4250	6070	6214.21	1.25	31576	6396	6232	6126	5962	5856	6180	5910	59	1820	500	3760	10	1	11828858	735	48.90	0.74	12	0.39	127.00	8399.00	17400	20230615	-64.31	5650	20230103	9.91	17400	-64.31	20230615	5650	9.91	20230103	17400	-64.31	20230615	5650	9.91	20230103	2.50	N	006880	500	59 억	147511	N	N	6	N	N
102	20231114	120219	57	100.00	KOSPI	유통업	N	N	N	N	N	6210	140	2	2.31	221990900	35704	76.80	6100	6270	6100	7890	4250	6070	6217.54	1.25	23899	6396	6232	6126	5962	5856	6180	5910	59	1820	500	3760	10	1	11828858	735	48.90	0.74	12	0.30	127.00	8399.00	17400	20230615	-64.31	5650	20230103	9.91	17400	-64.31	20230615	5650	9.91	20230103	17400	-64.31	20230615	5650	9.91	20230103	2.50	N	006880	500	59 억	147511	N	N	6	N	N
103	20231114	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	6170	100	2	1.65	188505620	30312	65.20	6100	6270	6100	7890	4250	6070	6218.84	1.25	19087	6396	6232	6126	5962	5856	6180	5910	59	1820	500	3760	10	1	11828858	730	48.58	0.73	12	0.26	127.00	8399.00	17400	20230615	-64.54	5650	20230103	9.20	17400	-64.54	20230615	5650	9.20	20230103	17400	-64.54	20230615	5650	9.20	20230103	2.50	N	006880	500	59 억	147511	N	N	6	N	N
104	20231114	100220	57	100.00	KOSPI	유통업	N	N	N	N	N	6230	160	2	2.64	132758870	21341	45.90	6100	6270	6100	7890	4250	6070	6220.84	1.25	12857	6396	6232	6126	5962	5856	6180	5910	59	1820	500	3760	10	1	11828858	737	49.06	0.74	12	0.18	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	2.50	N	006880	500	59 억	147511	N	N	6	N	N
105	20231114	090219	57	100.00	KOSPI	유통업	N	N	N	N	N	6120	50	2	0.82	945580	155	0.33	6100	6120	6100	7890	4250	6070	6100.52	1.25	-12	6396	6232	6126	5962	5856	6180	5910	59	1820	500	3760	10	1	11828858	724	48.19	0.73	12	0.00	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	2.50	N	006880	500	59 억	147511	N	N	6	N	N
106	20231113	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	6070	-40	5	-0.65	274874520	44866	61.13	6130	6290	6020	7940	4280	6110	6126.68	1.27	-2798	6416	6262	6186	6032	5956	6225	5995	59	1830	500	3780	10	1	11828858	718	47.80	0.72	12	0.38	127.00	8399.00	17400	20230615	-65.11	5650	20230103	7.43	17400	-65.11	20230615	5650	7.43	20230103	17400	-65.11	20230615	5650	7.43	20230103	2.46	N	006880	500	59 억	149819	N	N	6	N	N
107	20231113	150218	57	100.00	KOSPI	유통업	N	N	N	N	N	6030	-80	5	-1.31	266400220	43468	59.22	6130	6290	6020	7940	4280	6110	6128.65	1.27	-2364	6416	6262	6186	6032	5956	6225	5995	59	1830	500	3780	10	1	11828858	713	47.48	0.72	12	0.37	127.00	8399.00	17400	20230615	-65.34	5650	20230103	6.73	17400	-65.34	20230615	5650	6.73	20230103	17400	-65.34	20230615	5650	6.73	20230103	2.46	N	006880	500	59 억	149819	N	N	3	N	N
108	20231113	140217	57	100.00	KOSPI	유통업	N	N	N	N	N	6060	-50	5	-0.82	250673640	40865	55.68	6130	6290	6020	7940	4280	6110	6134.19	1.27	-1913	6416	6262	6186	6032	5956	6225	5995	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	0.35	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	2.46	N	006880	500	59 억	149819	N	N	3	N	N
109	20231113	130216	57	100.00	KOSPI	유통업	N	N	N	N	N	6100	-10	5	-0.16	192238740	31213	42.53	6130	6290	6050	7940	4280	6110	6158.93	1.27	-1050	6416	6262	6186	6032	5956	6225	5995	59	1830	500	3780	10	1	11828858	722	48.03	0.73	12	0.26	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	2.46	N	006880	500	59 억	149819	N	N	3	N	N
110	20231113	120216	57	100.00	KOSPI	유통업	N	N	N	N	N	6100	-10	5	-0.16	167398840	27120	36.95	6130	6290	6090	7940	4280	6110	6172.52	1.27	-339	6416	6262	6186	6032	5956	6225	5995	59	1830	500	3780	10	1	11828858	722	48.03	0.73	12	0.23	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	2.46	N	006880	500	59 억	149819	N	N	3	N	N
111	20231113	110215	57	100.00	KOSPI	유통업	N	N	N	N	N	6140	30	2	0.49	127830780	20644	28.13	6130	6290	6110	7940	4280	6110	6192.15	1.27	3473	6416	6262	6186	6032	5956	6225	5995	59	1830	500	3780	10	1	11828858	726	48.35	0.73	12	0.17	127.00	8399.00	17400	20230615	-64.71	5650	20230103	8.67	17400	-64.71	20230615	5650	8.67	20230103	17400	-64.71	20230615	5650	8.67	20230103	2.46	N	006880	500	59 억	149819	N	N	3	N	N
112	20231113	100216	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	90	2	1.47	94298000	15175	20.68	6130	6290	6130	7940	4280	6110	6214.04	1.27	3957	6416	6262	6186	6032	5956	6225	5995	59	1830	500	3780	10	1	11828858	733	48.82	0.74	12	0.13	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	2.46	N	006880	500	59 억	149819	N	N	3	N	N
113	20231113	090217	57	100.00	KOSPI	유통업	N	N	N	N	N	6240	130	2	2.13	10830320	1764	2.40	6130	6240	6130	7940	4280	6110	6139.64	1.27	99	6416	6262	6186	6032	5956	6225	5995	59	1830	500	3780	10	1	11828858	738	49.13	0.74	12	0.01	127.00	8399.00	17400	20230615	-64.14	5650	20230103	10.44	17400	-64.14	20230615	5650	10.44	20230103	17400	-64.14	20230615	5650	10.44	20230103	2.46	N	006880	500	59 억	149819	N	N	3	N	N
114	20231110	160217	57	100.00	KOSPI	유통업	N	N	N	N	N	6110	-150	5	-2.40	448247870	72182	131.37	6190	6340	6110	8130	4390	6260	6210.48	1.41	-15748	6573	6416	6283	6126	5993	6350	6060	59	1870	500	3880	10	1	11828858	723	48.11	0.73	12	0.61	127.00	8399.00	17400	20230615	-64.89	5650	20230103	8.14	17400	-64.89	20230615	5650	8.14	20230103	17400	-64.89	20230615	5650	8.14	20230103	2.45	N	006880	500	59 억	166752	N	N	3	N	N
115	20231110	150219	57	100.00	KOSPI	유통업	N	N	N	N	N	6250	-10	5	-0.16	363492620	58392	106.27	6190	6340	6110	8130	4390	6260	6225.02	1.41	-17841	6573	6416	6283	6126	5993	6350	6060	59	1870	500	3880	10	1	11828858	739	49.21	0.74	12	0.49	127.00	8399.00	17400	20230615	-64.08	5650	20230103	10.62	17400	-64.08	20230615	5650	10.62	20230103	17400	-64.08	20230615	5650	10.62	20230103	2.45	N	006880	500	59 억	166752	N	N	4	N	N
116	20231110	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	6180	-80	5	-1.28	158226390	25646	46.67	6190	6280	6110	8130	4390	6260	6169.50	1.41	-6222	6573	6416	6283	6126	5993	6350	6060	59	1870	500	3880	10	1	11828858	731	48.66	0.74	12	0.22	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	2.45	N	006880	500	59 억	166752	N	N	4	N	N
117	20231110	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	6170	-90	5	-1.44	142141480	23035	41.92	6190	6280	6110	8130	4390	6260	6170.53	1.41	-6498	6573	6416	6283	6126	5993	6350	6060	59	1870	500	3880	10	1	11828858	730	48.58	0.73	12	0.19	127.00	8399.00	17400	20230615	-64.54	5650	20230103	9.20	17400	-64.54	20230615	5650	9.20	20230103	17400	-64.54	20230615	5650	9.20	20230103	2.45	N	006880	500	59 억	166752	N	N	4	N	N
118	20231110	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	6110	-150	5	-2.40	113391470	18369	33.43	6190	6280	6110	8130	4390	6260	6172.80	1.41	-4414	6573	6416	6283	6126	5993	6350	6060	59	1870	500	3880	10	1	11828858	723	48.11	0.73	12	0.16	127.00	8399.00	17400	20230615	-64.89	5650	20230103	8.14	17400	-64.89	20230615	5650	8.14	20230103	17400	-64.89	20230615	5650	8.14	20230103	2.45	N	006880	500	59 억	166752	N	N	4	N	N
119	20231110	110218	57	100.00	KOSPI	유통업	N	N	N	N	N	6140	-120	5	-1.92	99879120	16161	29.41	6190	6280	6130	8130	4390	6260	6180.07	1.41	-3665	6573	6416	6283	6126	5993	6350	6060	59	1870	500	3880	10	1	11828858	726	48.35	0.73	12	0.14	127.00	8399.00	17400	20230615	-64.71	5650	20230103	8.67	17400	-64.71	20230615	5650	8.67	20230103	17400	-64.71	20230615	5650	8.67	20230103	2.45	N	006880	500	59 억	166752	N	N	4	N	N
120	20231110	100219	57	100.00	KOSPI	유통업	N	N	N	N	N	6180	-80	5	-1.28	60143250	9697	17.65	6190	6280	6130	8130	4390	6260	6202.03	1.41	-4226	6573	6416	6283	6126	5993	6350	6060	59	1870	500	3880	10	1	11828858	731	48.66	0.74	12	0.08	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	2.45	N	006880	500	59 억	166752	N	N	4	N	N
121	20231110	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	6260	0	3	0.00	6354320	1023	1.86	6190	6260	6190	8130	4390	6260	6209.63	1.41	75	6573	6416	6283	6126	5993	6350	6060	59	1870	500	3880	10	1	11828858	740	49.29	0.75	12	0.01	127.00	8399.00	17400	20230615	-64.02	5650	20230103	10.80	17400	-64.02	20230615	5650	10.80	20230103	17400	-64.02	20230615	5650	10.80	20230103	2.45	N	006880	500	59 억	166752	N	N	4	N	N
122	20231109	160214	57	100.00	KOSPI	유통업	N	N	N	N	N	6260	-40	5	-0.63	333690870	53657	134.51	6300	6440	6150	8190	4410	6300	6218.50	1.38	7114	6566	6432	6366	6232	6166	6400	6200	59	1890	500	3900	10	1	11828858	740	49.29	0.75	12	0.45	127.00	8399.00	17400	20230615	-64.02	5650	20230103	10.80	17400	-64.02	20230615	5650	10.80	20230103	17400	-64.02	20230615	5650	10.80	20230103	2.55	N	006880	500	59 억	163105	N	N	4	N	N
123	20231109	150215	57	100.00	KOSPI	유통업	N	N	N	N	N	6170	-130	5	-2.06	282766350	45475	114.00	6300	6440	6150	8190	4410	6300	6218.06	1.38	3216	6566	6432	6366	6232	6166	6400	6200	59	1890	500	3900	10	1	11828858	730	48.58	0.73	12	0.38	127.00	8399.00	17400	20230615	-64.54	5650	20230103	9.20	17400	-64.54	20230615	5650	9.20	20230103	17400	-64.54	20230615	5650	9.20	20230103	2.55	N	006880	500	59 억	163105	N	N	1	N	N
124	20231109	140214	57	100.00	KOSPI	유통업	N	N	N	N	N	6190	-110	5	-1.75	254345910	40874	102.46	6300	6440	6160	8190	4410	6300	6222.68	1.38	3336	6566	6432	6366	6232	6166	6400	6200	59	1890	500	3900	10	1	11828858	732	48.74	0.74	12	0.35	127.00	8399.00	17400	20230615	-64.43	5650	20230103	9.56	17400	-64.43	20230615	5650	9.56	20230103	17400	-64.43	20230615	5650	9.56	20230103	2.55	N	006880	500	59 억	163105	N	N	1	N	N
125	20231109	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	-100	5	-1.59	222925000	35791	89.72	6300	6440	6160	8190	4410	6300	6228.52	1.38	2662	6566	6432	6366	6232	6166	6400	6200	59	1890	500	3900	10	1	11828858	733	48.82	0.74	12	0.30	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	2.55	N	006880	500	59 억	163105	N	N	1	N	N
126	20231109	120214	57	100.00	KOSPI	유통업	N	N	N	N	N	6250	-50	5	-0.79	196681030	31576	79.15	6300	6440	6160	8190	4410	6300	6228.81	1.38	2518	6566	6432	6366	6232	6166	6400	6200	59	1890	500	3900	10	1	11828858	739	49.21	0.74	12	0.27	127.00	8399.00	17400	20230615	-64.08	5650	20230103	10.62	17400	-64.08	20230615	5650	10.62	20230103	17400	-64.08	20230615	5650	10.62	20230103	2.55	N	006880	500	59 억	163105	N	N	1	N	N
127	20231109	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	6210	-90	5	-1.43	186933150	30012	75.23	6300	6440	6160	8190	4410	6300	6228.61	1.38	2475	6566	6432	6366	6232	6166	6400	6200	59	1890	500	3900	10	1	11828858	735	48.90	0.74	12	0.25	127.00	8399.00	17400	20230615	-64.31	5650	20230103	9.91	17400	-64.31	20230615	5650	9.91	20230103	17400	-64.31	20230615	5650	9.91	20230103	2.55	N	006880	500	59 억	163105	N	N	1	N	N
128	20231109	100213	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	-100	5	-1.59	86200490	13746	34.46	6300	6440	6170	8190	4410	6300	6270.95	1.38	-4708	6566	6432	6366	6232	6166	6400	6200	59	1890	500	3900	10	1	11828858	733	48.82	0.74	12	0.12	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	2.55	N	006880	500	59 억	163105	N	N	1	N	N
129	20231109	090213	57	100.00	KOSPI	유통업	N	N	N	N	N	6350	50	2	0.79	2356650	374	0.94	6300	6350	6300	8190	4410	6300	6301.20	1.38	-24	6566	6432	6366	6232	6166	6400	6200	59	1890	500	3900	10	1	11828858	751	50.00	0.76	12	0.00	127.00	8399.00	17400	20230615	-63.51	5650	20230103	12.39	17400	-63.51	20230615	5650	12.39	20230103	17400	-63.51	20230615	5650	12.39	20230103	2.55	N	006880	500	59 억	163105	N	N	1	N	N
130	20231108	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	6300	-100	5	-1.56	248360010	38921	42.35	6410	6500	6300	8320	4480	6400	6381.26	1.36	2034	6846	6622	6466	6242	6086	6545	6165	59	1920	500	3960	10	1	11828858	745	49.61	0.75	12	0.33	127.00	8399.00	17400	20230615	-63.79	5650	20230103	11.50	17400	-63.79	20230615	5650	11.50	20230103	17400	-63.79	20230615	5650	11.50	20230103	2.43	N	006880	500	59 억	160776	N	N	1	N	N
131	20231108	150214	57	100.00	KOSPI	유통업	N	N	N	N	N	6340	-60	5	-0.94	232638640	36427	39.64	6410	6500	6300	8320	4480	6400	6386.43	1.36	1670	6846	6622	6466	6242	6086	6545	6165	59	1920	500	3960	10	1	11828858	750	49.92	0.75	12	0.31	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	2.43	N	006880	500	59 억	160776	N	N	1	N	N
132	20231108	140213	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	-10	5	-0.16	175986570	27479	29.90	6410	6500	6340	8320	4480	6400	6404.40	1.36	2223	6846	6622	6466	6242	6086	6545	6165	59	1920	500	3960	10	1	11828858	756	50.31	0.76	12	0.23	127.00	8399.00	17400	20230615	-63.28	5650	20230103	13.10	17400	-63.28	20230615	5650	13.10	20230103	17400	-63.28	20230615	5650	13.10	20230103	2.43	N	006880	500	59 억	160776	N	N	1	N	N
133	20231108	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	6340	-60	5	-0.94	139557940	21788	23.71	6410	6500	6340	8320	4480	6400	6405.27	1.36	3395	6846	6622	6466	6242	6086	6545	6165	59	1920	500	3960	10	1	11828858	750	49.92	0.75	12	0.18	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	2.43	N	006880	500	59 억	160776	N	N	1	N	N
134	20231108	120214	57	100.00	KOSPI	유통업	N	N	N	N	N	6370	-30	5	-0.47	108826120	16952	18.45	6410	6500	6360	8320	4480	6400	6419.66	1.36	3154	6846	6622	6466	6242	6086	6545	6165	59	1920	500	3960	10	1	11828858	753	50.16	0.76	12	0.14	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	2.43	N	006880	500	59 억	160776	N	N	1	N	N
135	20231108	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	6370	-30	5	-0.47	90445390	14070	15.31	6410	6500	6360	8320	4480	6400	6428.24	1.36	2599	6846	6622	6466	6242	6086	6545	6165	59	1920	500	3960	10	1	11828858	753	50.16	0.76	12	0.12	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	2.43	N	006880	500	59 억	160776	N	N	1	N	N
136	20231108	100213	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	-10	5	-0.16	60291600	9356	10.18	6410	6500	6390	8320	4480	6400	6444.16	1.36	1857	6846	6622	6466	6242	6086	6545	6165	59	1920	500	3960	10	1	11828858	756	50.31	0.76	12	0.08	127.00	8399.00	17400	20230615	-63.28	5650	20230103	13.10	17400	-63.28	20230615	5650	13.10	20230103	17400	-63.28	20230615	5650	13.10	20230103	2.43	N	006880	500	59 억	160776	N	N	1	N	N
137	20231108	090213	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	50	2	0.78	2321770	361	0.39	6410	6470	6410	8320	4480	6400	6431.50	1.36	49	6846	6622	6466	6242	6086	6545	6165	59	1920	500	3960	10	1	11828858	763	50.79	0.77	12	0.00	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.43	N	006880	500	59 억	160776	N	N	1	N	N
138	20231107	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	6400	-180	5	-2.74	592956940	91263	64.51	6660	6690	6310	8550	4610	6580	6497.17	1.53	-20585	6833	6706	6533	6406	6233	6770	6470	59	1970	500	4070	10	1	11828858	757	50.39	0.76	12	0.77	127.00	8399.00	17400	20230615	-63.22	5650	20230103	13.27	17400	-63.22	20230615	5650	13.27	20230103	17400	-63.22	20230615	5650	13.27	20230103	2.43	N	006880	500	59 억	180717	N	N	1	N	N
139	20231107	150213	57	100.00	KOSPI	유통업	N	N	N	N	N	6350	-230	5	-3.50	580084890	89245	63.08	6660	6690	6310	8550	4610	6580	6499.79	1.53	-21061	6833	6706	6533	6406	6233	6770	6470	59	1970	500	4070	10	1	11828858	751	50.00	0.76	12	0.75	127.00	8399.00	17400	20230615	-63.51	5650	20230103	12.39	17400	-63.51	20230615	5650	12.39	20230103	17400	-63.51	20230615	5650	12.39	20230103	2.43	N	006880	500	59 억	180717	N	N	0	N	N
140	20231107	140214	57	100.00	KOSPI	유통업	N	N	N	N	N	6370	-210	5	-3.19	527071620	80905	57.19	6660	6690	6310	8550	4610	6580	6514.58	1.53	-22089	6833	6706	6533	6406	6233	6770	6470	59	1970	500	4070	10	1	11828858	753	50.16	0.76	12	0.68	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	2.43	N	006880	500	59 억	180717	N	N	0	N	N
141	20231107	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-130	5	-1.98	500672250	76787	54.28	6660	6690	6310	8550	4610	6580	6520.16	1.53	-21550	6833	6706	6533	6406	6233	6770	6470	59	1970	500	4070	10	1	11828858	763	50.79	0.77	12	0.65	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.43	N	006880	500	59 억	180717	N	N	0	N	N
142	20231107	120213	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	-140	5	-2.13	434857010	66468	46.98	6660	6690	6430	8550	4610	6580	6542.27	1.53	-14907	6833	6706	6533	6406	6233	6770	6470	59	1970	500	4070	10	1	11828858	762	50.71	0.77	12	0.56	127.00	8399.00	17400	20230615	-62.99	5650	20230103	13.98	17400	-62.99	20230615	5650	13.98	20230103	17400	-62.99	20230615	5650	13.98	20230103	2.43	N	006880	500	59 억	180717	N	N	0	N	N
143	20231107	110213	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	-110	5	-1.67	371729270	56684	40.07	6660	6690	6430	8550	4610	6580	6557.87	1.53	-7190	6833	6706	6533	6406	6233	6770	6470	59	1970	500	4070	10	1	11828858	765	50.94	0.77	12	0.48	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.43	N	006880	500	59 억	180717	N	N	0	N	N
144	20231107	100215	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	-60	5	-0.91	328814880	50066	35.39	6660	6690	6430	8550	4610	6580	6567.59	1.53	-7930	6833	6706	6533	6406	6233	6770	6470	59	1970	500	4070	10	1	11828858	771	51.34	0.78	12	0.42	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	2.43	N	006880	500	59 억	180717	N	N	0	N	N
145	20231107	090211	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	-110	5	-1.67	84945780	12852	9.08	6660	6660	6470	8550	4610	6580	6609.87	1.53	-7016	6833	6706	6533	6406	6233	6770	6470	59	1970	500	4070	10	1	11828858	765	50.94	0.77	12	0.11	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	2.43	N	006880	500	59 억	180717	N	N	0	N	N
146	20231106	160209	57	100.00	KOSPI	유통업	N	N	N	N	N	6580	160	2	2.49	906220720	138523	204.10	6470	6660	6360	8340	4500	6420	6541.89	1.60	-10851	6660	6540	6360	6240	6060	6600	6300	59	1920	500	3980	10	1	11828858	778	51.81	0.78	12	1.17	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	2.47	N	006880	500	59 억	189459	N	N	0	N	N
147	20231106	150211	57	100.00	KOSPI	유통업	N	N	N	N	N	6510	90	2	1.40	879784200	134496	198.17	6470	6660	6360	8340	4500	6420	6541.34	1.60	-9692	6660	6540	6360	6240	6060	6600	6300	59	1920	500	3980	10	1	11828858	770	51.26	0.78	12	1.14	127.00	8399.00	17400	20230615	-62.59	5650	20230103	15.22	17400	-62.59	20230615	5650	15.22	20230103	17400	-62.59	20230615	5650	15.22	20230103	2.47	N	006880	500	59 억	189459	N	N	0	N	N
148	20231106	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	6510	90	2	1.40	820946280	125420	184.80	6470	6660	6360	8340	4500	6420	6545.58	1.60	-12222	6660	6540	6360	6240	6060	6600	6300	59	1920	500	3980	10	1	11828858	770	51.26	0.78	12	1.06	127.00	8399.00	17400	20230615	-62.59	5650	20230103	15.22	17400	-62.59	20230615	5650	15.22	20230103	17400	-62.59	20230615	5650	15.22	20230103	2.47	N	006880	500	59 억	189459	N	N	0	N	N
149	20231106	130211	57	100.00	KOSPI	유통업	N	N	N	N	N	6610	190	2	2.96	697056460	106399	156.77	6470	6660	6360	8340	4500	6420	6551.34	1.60	-14248	6660	6540	6360	6240	6060	6600	6300	59	1920	500	3980	10	1	11828858	782	52.05	0.79	12	0.90	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	2.47	N	006880	500	59 억	189459	N	N	0	N	N
150	20231106	120211	57	100.00	KOSPI	유통업	N	N	N	N	N	6650	230	2	3.58	625982950	95654	140.94	6470	6650	6360	8340	4500	6420	6544.24	1.60	-12875	6660	6540	6360	6240	6060	6600	6300	59	1920	500	3980	10	1	11828858	787	52.36	0.79	12	0.81	127.00	8399.00	17400	20230615	-61.78	5650	20230103	17.70	17400	-61.78	20230615	5650	17.70	20230103	17400	-61.78	20230615	5650	17.70	20230103	2.47	N	006880	500	59 억	189459	N	N	0	N	N
151	20231106	110212	57	100.00	KOSPI	유통업	N	N	N	N	N	6590	170	2	2.65	506666340	77518	114.22	6470	6650	6360	8340	4500	6420	6536.11	1.60	-11006	6660	6540	6360	6240	6060	6600	6300	59	1920	500	3980	10	1	11828858	780	51.89	0.78	12	0.66	127.00	8399.00	17400	20230615	-62.13	5650	20230103	16.64	17400	-62.13	20230615	5650	16.64	20230103	17400	-62.13	20230615	5650	16.64	20230103	2.47	N	006880	500	59 억	189459	N	N	0	N	N
152	20231106	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	30	2	0.47	121801830	19011	28.01	6470	6500	6360	8340	4500	6420	6406.91	1.60	493	6660	6540	6360	6240	6060	6600	6300	59	1920	500	3980	10	1	11828858	763	50.79	0.77	12	0.16	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.47	N	006880	500	59 억	189459	N	N	0	N	N
153	20231106	090211	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	-10	5	-0.16	20599720	3196	4.71	6470	6500	6410	8340	4500	6420	6445.47	1.60	-2588	6660	6540	6360	6240	6060	6600	6300	59	1920	500	3980	10	1	11828858	758	50.47	0.76	12	0.03	127.00	8399.00	17400	20230615	-63.16	5650	20230103	13.45	17400	-63.16	20230615	5650	13.45	20230103	17400	-63.16	20230615	5650	13.45	20230103	2.47	N	006880	500	59 억	189459	N	N	0	N	N
154	20231103	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	6420	150	2	2.39	431300670	67789	137.30	6300	6480	6180	8150	4390	6270	6362.40	1.42	18816	6483	6376	6263	6156	6043	6320	6100	59	1880	500	3880	10	1	11828858	759	50.55	0.76	12	0.57	127.00	8399.00	17400	20230615	-63.10	5650	20230103	13.63	17400	-63.10	20230615	5650	13.63	20230103	17400	-63.10	20230615	5650	13.63	20230103	2.48	N	006880	500	59 억	167626	N	N	0	N	N
155	20231103	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	6420	150	2	2.39	407854510	64121	129.87	6300	6480	6180	8150	4390	6270	6360.70	1.42	18043	6483	6376	6263	6156	6043	6320	6100	59	1880	500	3880	10	1	11828858	759	50.55	0.76	12	0.54	127.00	8399.00	17400	20230615	-63.10	5650	20230103	13.63	17400	-63.10	20230615	5650	13.63	20230103	17400	-63.10	20230615	5650	13.63	20230103	2.48	N	006880	500	59 억	167626	N	N	0	N	N
156	20231103	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	6370	100	2	1.59	375849290	59094	119.69	6300	6480	6180	8150	4390	6270	6360.20	1.42	15751	6483	6376	6263	6156	6043	6320	6100	59	1880	500	3880	10	1	11828858	753	50.16	0.76	12	0.50	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	2.48	N	006880	500	59 억	167626	N	N	0	N	N
157	20231103	130209	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	120	2	1.91	356864640	56117	113.66	6300	6480	6180	8150	4390	6270	6359.30	1.42	14243	6483	6376	6263	6156	6043	6320	6100	59	1880	500	3880	10	1	11828858	756	50.31	0.76	12	0.47	127.00	8399.00	17400	20230615	-63.28	5650	20230103	13.10	17400	-63.28	20230615	5650	13.10	20230103	17400	-63.28	20230615	5650	13.10	20230103	2.48	N	006880	500	59 억	167626	N	N	0	N	N
158	20231103	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	140	2	2.23	244253770	38585	78.15	6300	6480	6180	8150	4390	6270	6330.28	1.42	5005	6483	6376	6263	6156	6043	6320	6100	59	1880	500	3880	10	1	11828858	758	50.47	0.76	12	0.33	127.00	8399.00	17400	20230615	-63.16	5650	20230103	13.45	17400	-63.16	20230615	5650	13.45	20230103	17400	-63.16	20230615	5650	13.45	20230103	2.48	N	006880	500	59 억	167626	N	N	0	N	N
159	20231103	110210	57	100.00	KOSPI	유통업	N	N	N	N	N	6370	100	2	1.59	150783300	23984	48.58	6300	6380	6180	8150	4390	6270	6286.83	1.42	7676	6483	6376	6263	6156	6043	6320	6100	59	1880	500	3880	10	1	11828858	753	50.16	0.76	12	0.20	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	2.48	N	006880	500	59 억	167626	N	N	0	N	N
160	20231103	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	6280	10	2	0.16	86687580	13880	28.11	6300	6320	6180	8150	4390	6270	6245.50	1.42	1669	6483	6376	6263	6156	6043	6320	6100	59	1880	500	3880	10	1	11828858	743	49.45	0.75	12	0.12	127.00	8399.00	17400	20230615	-63.91	5650	20230103	11.15	17400	-63.91	20230615	5650	11.15	20230103	17400	-63.91	20230615	5650	11.15	20230103	2.48	N	006880	500	59 억	167626	N	N	0	N	N
161	20231103	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	6190	-80	5	-1.28	27352440	4392	8.90	6300	6300	6190	8150	4390	6270	6227.78	1.42	262	6483	6376	6263	6156	6043	6320	6100	59	1880	500	3880	10	1	11828858	732	48.74	0.74	12	0.04	127.00	8399.00	17400	20230615	-64.43	5650	20230103	9.56	17400	-64.43	20230615	5650	9.56	20230103	17400	-64.43	20230615	5650	9.56	20230103	2.48	N	006880	500	59 억	167626	N	N	0	N	N
162	20231102	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	6270	40	2	0.64	310628970	49372	137.16	6310	6370	6150	8090	4370	6230	6291.80	1.23	21993	6423	6326	6213	6116	6003	6375	6165	59	1860	500	3860	10	1	11828858	742	49.37	0.75	12	0.42	127.00	8399.00	17400	20230615	-63.97	5650	20230103	10.97	17400	-63.97	20230615	5650	10.97	20230103	17400	-63.97	20230615	5650	10.97	20230103	2.51	N	006880	500	59 억	145823	N	N	0	N	N
163	20231102	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	6280	50	2	0.80	286681700	45567	126.59	6310	6370	6150	8090	4370	6230	6291.43	1.23	21997	6423	6326	6213	6116	6003	6375	6165	59	1860	500	3860	10	1	11828858	743	49.45	0.75	12	0.39	127.00	8399.00	17400	20230615	-63.91	5650	20230103	11.15	17400	-63.91	20230615	5650	11.15	20230103	17400	-63.91	20230615	5650	11.15	20230103	2.51	N	006880	500	59 억	145823	N	N	0	N	N
164	20231102	140208	57	100.00	KOSPI	유통업	N	N	N	N	N	6310	80	2	1.28	252634770	40130	111.49	6310	6370	6150	8090	4370	6230	6295.41	1.23	20577	6423	6326	6213	6116	6003	6375	6165	59	1860	500	3860	10	1	11828858	746	49.69	0.75	12	0.34	127.00	8399.00	17400	20230615	-63.74	5650	20230103	11.68	17400	-63.74	20230615	5650	11.68	20230103	17400	-63.74	20230615	5650	11.68	20230103	2.51	N	006880	500	59 억	145823	N	N	0	N	N
165	20231102	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	6350	120	2	1.93	246350220	39137	108.73	6310	6370	6150	8090	4370	6230	6294.56	1.23	20498	6423	6326	6213	6116	6003	6375	6165	59	1860	500	3860	10	1	11828858	751	50.00	0.76	12	0.33	127.00	8399.00	17400	20230615	-63.51	5650	20230103	12.39	17400	-63.51	20230615	5650	12.39	20230103	17400	-63.51	20230615	5650	12.39	20230103	2.51	N	006880	500	59 억	145823	N	N	0	N	N
166	20231102	120206	57	100.00	KOSPI	유통업	N	N	N	N	N	6340	110	2	1.77	241206700	38322	106.46	6310	6370	6150	8090	4370	6230	6294.21	1.23	20003	6423	6326	6213	6116	6003	6375	6165	59	1860	500	3860	10	1	11828858	750	49.92	0.75	12	0.32	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	2.51	N	006880	500	59 억	145823	N	N	0	N	N
167	20231102	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	6350	120	2	1.93	214277980	34050	94.60	6310	6370	6150	8090	4370	6230	6293.04	1.23	18887	6423	6326	6213	6116	6003	6375	6165	59	1860	500	3860	10	1	11828858	751	50.00	0.76	12	0.29	127.00	8399.00	17400	20230615	-63.51	5650	20230103	12.39	17400	-63.51	20230615	5650	12.39	20230103	17400	-63.51	20230615	5650	12.39	20230103	2.51	N	006880	500	59 억	145823	N	N	0	N	N
168	20231102	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	6290	60	2	0.96	131967830	21028	58.42	6310	6330	6150	8090	4370	6230	6275.81	1.23	8847	6423	6326	6213	6116	6003	6375	6165	59	1860	500	3860	10	1	11828858	744	49.53	0.75	12	0.18	127.00	8399.00	17400	20230615	-63.85	5650	20230103	11.33	17400	-63.85	20230615	5650	11.33	20230103	17400	-63.85	20230615	5650	11.33	20230103	2.51	N	006880	500	59 억	145823	N	N	0	N	N
169	20231102	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	6260	30	2	0.48	4308920	687	1.91	6310	6310	6260	8090	4370	6230	6272.08	1.23	166	6423	6326	6213	6116	6003	6375	6165	59	1860	500	3860	10	1	11828858	740	49.29	0.75	12	0.01	127.00	8399.00	17400	20230615	-64.02	5650	20230103	10.80	17400	-64.02	20230615	5650	10.80	20230103	17400	-64.02	20230615	5650	10.80	20230103	2.51	N	006880	500	59 억	145823	N	N	0	N	N
170	20231101	160206	57	100.00	KOSPI	유통업	N	N	N	N	N	6230	110	2	1.80	220669020	35484	47.37	6120	6310	6100	7950	4290	6120	6218.69	1.12	13272	6720	6420	6250	5950	5780	6335	5865	59	1830	500	3790	10	1	11828858	737	49.06	0.74	12	0.30	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	2.40	N	006880	500	59 억	132143	N	N	0	N	N
171	20231101	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	6180	60	2	0.98	202899840	32618	43.54	6120	6310	6100	7950	4290	6120	6220.49	1.12	13373	6720	6420	6250	5950	5780	6335	5865	59	1830	500	3790	10	1	11828858	731	48.66	0.74	12	0.28	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	2.40	N	006880	500	59 억	132143	N	N	0	N	N
172	20231101	140205	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	80	2	1.31	177666340	28526	38.08	6120	6310	6100	7950	4290	6120	6228.22	1.12	12863	6720	6420	6250	5950	5780	6335	5865	59	1830	500	3790	10	1	11828858	733	48.82	0.74	12	0.24	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	2.40	N	006880	500	59 억	132143	N	N	0	N	N
173	20231101	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	6230	110	2	1.80	162496370	26084	34.82	6120	6310	6100	7950	4290	6120	6229.73	1.12	12929	6720	6420	6250	5950	5780	6335	5865	59	1830	500	3790	10	1	11828858	737	49.06	0.74	12	0.22	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	2.40	N	006880	500	59 억	132143	N	N	0	N	N
174	20231101	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	80	2	1.31	152436210	24466	32.66	6120	6310	6100	7950	4290	6120	6230.53	1.12	12951	6720	6420	6250	5950	5780	6335	5865	59	1830	500	3790	10	1	11828858	733	48.82	0.74	12	0.21	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	2.40	N	006880	500	59 억	132143	N	N	0	N	N
175	20231101	110209	57	100.00	KOSPI	유통업	N	N	N	N	N	6210	90	2	1.47	125243360	20084	26.81	6120	6310	6100	7950	4290	6120	6235.98	1.12	10026	6720	6420	6250	5950	5780	6335	5865	59	1830	500	3790	10	1	11828858	735	48.90	0.74	12	0.17	127.00	8399.00	17400	20230615	-64.31	5650	20230103	9.91	17400	-64.31	20230615	5650	9.91	20230103	17400	-64.31	20230615	5650	9.91	20230103	2.40	N	006880	500	59 억	132143	N	N	0	N	N
176	20231101	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	6260	140	2	2.29	96025800	15421	20.58	6120	6310	6100	7950	4290	6120	6226.95	1.12	8444	6720	6420	6250	5950	5780	6335	5865	59	1830	500	3790	10	1	11828858	740	49.29	0.75	12	0.13	127.00	8399.00	17400	20230615	-64.02	5650	20230103	10.80	17400	-64.02	20230615	5650	10.80	20230103	17400	-64.02	20230615	5650	10.80	20230103	2.40	N	006880	500	59 억	132143	N	N	0	N	N
177	20231101	090209	57	100.00	KOSPI	유통업	N	N	N	N	N	6220	100	2	1.63	1140650	186	0.25	6120	6220	6120	7950	4290	6120	6132.53	1.12	-24	6720	6420	6250	5950	5780	6335	5865	59	1830	500	3790	10	1	11828858	736	48.98	0.74	12	0.00	127.00	8399.00	17400	20230615	-64.25	5650	20230103	10.09	17400	-64.25	20230615	5650	10.09	20230103	17400	-64.25	20230615	5650	10.09	20230103	2.40	N	006880	500	59 억	132143	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History