KissMeData/006880/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160214	54	100.00	KOSPI		유통업	N	N	N	N		N	11290	390	2	3.58	5762995090	522039	46.40	10900	11330	10530	14170	7630	10900	11038.83	0.75	0	63947	13386	12142	11226	9982	9066	11685	9525	59	3270	500	6970	10	1	11828858	1335	88.90	1.34	12	4.41	127.00	8399.00	17450	20220629	-35.30	5650	20230103	99.82	17400	-35.11	20230615	5650	99.82	20230103	17400	-35.11	20220630	5650	99.82	20230103	0.78	N	006880	500	59 억		88405	N	N	1	N	01	N
3	20230630	150215	54	100.00	KOSPI		유통업	N	N	N	N		N	11240	340	2	3.12	5372253380	487333	43.31	10900	11330	10530	14170	7630	10900	11023.82	0.75	0	62567	13386	12142	11226	9982	9066	11685	9525	59	3270	500	6970	10	1	11828858	1330	88.50	1.34	12	4.12	127.00	8399.00	17450	20220629	-35.59	5650	20230103	98.94	17400	-35.40	20230615	5650	98.94	20230103	17400	-35.40	20220630	5650	98.94	20230103	0.78	N	006880	500	59 억		88405	N	N	1	N	01	N
4	20230630	140215	54	100.00	KOSPI		유통업	N	N	N	N		N	10980	80	2	0.73	4629907990	420711	37.39	10900	11330	10530	14170	7630	10900	11004.99	0.75	0	54635	13386	12142	11226	9982	9066	11685	9525	59	3270	500	6970	10	1	11828858	1299	86.46	1.31	12	3.56	127.00	8399.00	17450	20220629	-37.08	5650	20230103	94.34	17400	-36.90	20230615	5650	94.34	20230103	17400	-36.90	20220630	5650	94.34	20230103	0.78	N	006880	500	59 억		88405	N	N	1	N	01	N
5	20230630	130215	54	100.00	KOSPI		유통업	N	N	N	N		N	11020	120	2	1.10	4358890340	395928	35.19	10900	11330	10530	14170	7630	10900	11009.34	0.75	0	48073	13386	12142	11226	9982	9066	11685	9525	59	3270	500	6970	10	1	11828858	1304	86.77	1.31	12	3.35	127.00	8399.00	17450	20220629	-36.85	5650	20230103	95.04	17400	-36.67	20230615	5650	95.04	20230103	17400	-36.67	20220630	5650	95.04	20230103	0.78	N	006880	500	59 억		88405	N	N	1	N	01	N
6	20230630	120214	54	100.00	KOSPI		유통업	N	N	N	N		N	10980	80	2	0.73	4045352120	367377	32.65	10900	11330	10530	14170	7630	10900	11011.49	0.75	0	35907	13386	12142	11226	9982	9066	11685	9525	59	3270	500	6970	10	1	11828858	1299	86.46	1.31	12	3.11	127.00	8399.00	17450	20220629	-37.08	5650	20230103	94.34	17400	-36.90	20230615	5650	94.34	20230103	17400	-36.90	20220630	5650	94.34	20230103	0.78	N	006880	500	59 억		88405	N	N	1	N	01	N
7	20230630	110214	54	100.00	KOSPI		유통업	N	N	N	N		N	11120	220	2	2.02	3729546480	338801	30.11	10900	11330	10530	14170	7630	10900	11008.12	0.75	0	23507	13386	12142	11226	9982	9066	11685	9525	59	3270	500	6970	10	1	11828858	1315	87.56	1.32	12	2.86	127.00	8399.00	17450	20220629	-36.28	5650	20230103	96.81	17400	-36.09	20230615	5650	96.81	20230103	17400	-36.09	20220630	5650	96.81	20230103	0.78	N	006880	500	59 억		88405	N	N	1	N	01	N
8	20230630	100214	54	100.00	KOSPI		유통업	N	N	N	N		N	10980	80	2	0.73	2428386500	222584	19.78	10900	11250	10530	14170	7630	10900	10909.98	0.75	0	8640	13386	12142	11226	9982	9066	11685	9525	59	3270	500	6970	10	1	11828858	1299	86.46	1.31	12	1.88	127.00	8399.00	17450	20220629	-37.08	5650	20230103	94.34	17400	-36.90	20230615	5650	94.34	20230103	17400	-36.90	20220630	5650	94.34	20230103	0.78	N	006880	500	59 억		88405	N	N	1	N	01	N
9	20230630	090215	54	100.00	KOSPI		유통업	N	N	N	N		N	10670	-230	5	-2.11	191175830	17726	1.58	10900	10900	10600	14170	7630	10900	10784.17	0.75	0	2558	13386	12142	11226	9982	9066	11685	9525	59	3270	500	6970	10	1	11828858	1262	84.02	1.27	12	0.15	127.00	8399.00	17450	20220629	-38.85	5650	20230103	88.85	17400	-38.68	20230615	5650	88.85	20230103	17400	-38.68	20220630	5650	88.85	20230103	0.78	N	006880	500	59 억		88405	N	N	1	N	01	N
10	20230629	160214	53	100.00	KOSPI		유통업	N	N	N	N		N	10900	-1640	5	-13.08	12432624170	1114755	342.02	12390	12470	10310	16300	8780	12540	11152.45	0.92	0	-20379	12906	12722	12446	12262	11986	12815	12355	59	3760	500	0	10	1	11828858	1289	85.83	1.30	12	9.42	127.00	8399.00	17750	20220628	-38.59	5650	20230103	92.92	17400	-37.36	20230615	5650	92.92	20230103	17450	-37.54	20220629	5650	92.92	20230103	0.81	N	006880	500	59 억		108661	N	N	1	N	02	N
11	20230629	150213	53	100.00	KOSPI		유통업	N	N	N	N		N	10830	-1710	5	-13.64	11989112520	1073729	329.44	12390	12470	10310	16300	8780	12540	11165.37	0.92	0	-19754	12906	12722	12446	12262	11986	12815	12355	59	3760	500	0	10	1	11828858	1281	85.28	1.29	12	9.08	127.00	8399.00	17750	20220628	-38.99	5650	20230103	91.68	17400	-37.76	20230615	5650	91.68	20230103	17450	-37.94	20220629	5650	91.68	20230103	0.81	N	006880	500	59 억		108661	N	N	0	N	02	N
12	20230629	140213	53	100.00	KOSPI		유통업	N	N	N	N		N	10870	-1670	5	-13.32	11602399470	1038123	318.51	12390	12470	10310	16300	8780	12540	11175.81	0.92	0	-21392	12906	12722	12446	12262	11986	12815	12355	59	3760	500	0	10	1	11828858	1286	85.59	1.29	12	8.78	127.00	8399.00	17750	20220628	-38.76	5650	20230103	92.39	17400	-37.53	20230615	5650	92.39	20230103	17450	-37.71	20220629	5650	92.39	20230103	0.81	N	006880	500	59 억		108661	N	N	0	N	02	N
13	20230629	130213	53	100.00	KOSPI		유통업	N	N	N	N		N	10640	-1900	5	-15.15	11170676380	998226	306.27	12390	12470	10310	16300	8780	12540	11190.00	0.92	0	-17880	12906	12722	12446	12262	11986	12815	12355	59	3760	500	0	10	1	11828858	1259	83.78	1.27	12	8.44	127.00	8399.00	17750	20220628	-40.06	5650	20230103	88.32	17400	-38.85	20230615	5650	88.32	20230103	17450	-39.03	20220629	5650	88.32	20230103	0.81	N	006880	500	59 억		108661	N	N	0	N	02	N
14	20230629	120214	53	100.00	KOSPI		유통업	N	N	N	N		N	10790	-1750	5	-13.96	10444588580	930332	285.44	12390	12470	10310	16300	8780	12540	11226.18	0.92	0	-15765	12906	12722	12446	12262	11986	12815	12355	59	3760	500	0	10	1	11828858	1276	84.96	1.28	12	7.86	127.00	8399.00	17750	20220628	-39.21	5650	20230103	90.97	17400	-37.99	20230615	5650	90.97	20230103	17450	-38.17	20220629	5650	90.97	20230103	0.81	N	006880	500	59 억		108661	N	N	0	N	02	N
15	20230629	110214	53	100.00	KOSPI		유통업	N	N	N	N		N	11000	-1540	5	-12.28	9247145100	821365	252.01	12390	12470	10310	16300	8780	12540	11257.66	0.92	0	2463	12906	12722	12446	12262	11986	12815	12355	59	3760	500	0	10	1	11828858	1301	86.61	1.31	12	6.94	127.00	8399.00	17750	20220628	-38.03	5650	20230103	94.69	17400	-36.78	20230615	5650	94.69	20230103	17450	-36.96	20220629	5650	94.69	20230103	0.81	N	006880	500	59 억		108661	N	N	0	N	02	N
16	20230629	100214	53	100.00	KOSPI		유통업	N	N	N	N		N	12350	-190	5	-1.52	799230320	64607	19.82	12390	12470	12290	16300	8780	12540	12369.62	0.92	0	-6565	12906	12722	12446	12262	11986	12815	12355	59	3760	500	0	10	1	11828858	1461	97.24	1.47	12	0.55	127.00	8399.00	17750	20220628	-30.42	5650	20230103	118.58	17400	-29.02	20230615	5650	118.58	20230103	17450	-29.23	20220629	5650	118.58	20230103	0.81	N	006880	500	59 억		108661	N	N	0	N	02	N
17	20230629	090214	53	100.00	KOSPI		유통업	N	N	N	N		N	12360	-180	5	-1.44	106018110	8566	2.63	12390	12450	12330	16300	8780	12540	12368.85	0.92	0	-1969	12906	12722	12446	12262	11986	12815	12355	59	3760	500	0	10	1	11828858	1462	97.32	1.47	12	0.07	127.00	8399.00	17750	20220628	-30.37	5650	20230103	118.76	17400	-28.97	20230615	5650	118.76	20230103	17450	-29.17	20220629	5650	118.76	20230103	0.81	N	006880	500	59 억		108661	N	N	0	N	02	N
18	20230628	160213	53	100.00	KOSPI		유통업	N	N	N	N		N	12540	110	2	0.88	3929532640	316736	70.12	12300	12630	12170	16150	8710	12430	12405.27	0.80	0	13687	13056	12742	12386	12072	11716	12565	11895	59	3720	500	0	10	1	11828858	1483	98.74	1.49	12	2.68	127.00	8399.00	17750	20220628	-29.35	5650	20230103	121.95	17400	-27.93	20230615	5650	121.95	20230103	17750	-29.35	20220628	5650	121.95	20230103	0.81	N	006880	500	59 억		94967	N	N	1	N	02	N
19	20230628	150213	53	100.00	KOSPI		유통업	N	N	N	N		N	12340	-90	5	-0.72	3249399940	262277	58.06	12300	12630	12170	16150	8710	12430	12388.85	0.80	0	12593	13056	12742	12386	12072	11716	12565	11895	59	3720	500	0	10	1	11828858	1460	97.17	1.47	12	2.22	127.00	8399.00	17750	20220628	-30.48	5650	20230103	118.41	17400	-29.08	20230615	5650	118.41	20230103	17750	-30.48	20220628	5650	118.41	20230103	0.81	N	006880	500	59 억		94967	N	N	1	N	02	N
20	20230628	140213	53	100.00	KOSPI		유통업	N	N	N	N		N	12290	-140	5	-1.13	2901634930	234126	51.83	12300	12630	12170	16150	8710	12430	12393.13	0.80	0	13253	13056	12742	12386	12072	11716	12565	11895	59	3720	500	0	10	1	11828858	1454	96.77	1.46	12	1.98	127.00	8399.00	17750	20220628	-30.76	5650	20230103	117.52	17400	-29.37	20230615	5650	117.52	20230103	17750	-30.76	20220628	5650	117.52	20230103	0.81	N	006880	500	59 억		94967	N	N	1	N	02	N
21	20230628	130213	53	100.00	KOSPI		유통업	N	N	N	N		N	12310	-120	5	-0.97	2756204430	222269	49.21	12300	12630	12170	16150	8710	12430	12400.01	0.80	0	13845	13056	12742	12386	12072	11716	12565	11895	59	3720	500	0	10	1	11828858	1456	96.93	1.47	12	1.88	127.00	8399.00	17750	20220628	-30.65	5650	20230103	117.88	17400	-29.25	20230615	5650	117.88	20230103	17750	-30.65	20220628	5650	117.88	20230103	0.81	N	006880	500	59 억		94967	N	N	1	N	02	N
22	20230628	120159	53	100.00	KOSPI		유통업	N	N	N	N		N	12220	-210	5	-1.69	2545474480	205197	45.43	12300	12630	12170	16150	8710	12430	12404.76	0.80	0	14037	13056	12742	12386	12072	11716	12565	11895	59	3720	500	0	10	1	11828858	1445	96.22	1.45	12	1.73	127.00	8399.00	17750	20220628	-31.15	5650	20230103	116.28	17400	-29.77	20230615	5650	116.28	20230103	17750	-31.15	20220628	5650	116.28	20230103	0.81	N	006880	500	59 억		94967	N	N	1	N	02	N
23	20230628	110214	53	100.00	KOSPI		유통업	N	N	N	N		N	12220	-210	5	-1.69	2358450230	189876	42.04	12300	12630	12220	16150	8710	12430	12420.90	0.80	0	14313	13056	12742	12386	12072	11716	12565	11895	59	3720	500	0	10	1	11828858	1445	96.22	1.45	12	1.61	127.00	8399.00	17750	20220628	-31.15	5650	20230103	116.28	17400	-29.77	20230615	5650	116.28	20230103	17750	-31.15	20220628	5650	116.28	20230103	0.81	N	006880	500	59 억		94967	N	N	1	N	02	N
24	20230628	100213	53	100.00	KOSPI		유통업	N	N	N	N		N	12460	30	2	0.24	1529973120	122882	27.20	12300	12630	12250	16150	8710	12430	12451.13	0.80	0	5828	13056	12742	12386	12072	11716	12565	11895	59	3720	500	0	10	1	11828858	1474	98.11	1.48	12	1.04	127.00	8399.00	17750	20220628	-29.80	5650	20230103	120.53	17400	-28.39	20230615	5650	120.53	20230103	17750	-29.80	20220628	5650	120.53	20230103	0.81	N	006880	500	59 억		94967	N	N	1	N	02	N
25	20230628	090212	53	100.00	KOSPI		유통업	N	N	N	N		N	12400	-30	5	-0.24	255232140	20626	4.57	12300	12460	12300	16150	8710	12430	12367.69	0.80	0	-363	13056	12742	12386	12072	11716	12565	11895	59	3720	500	0	10	1	11828858	1467	97.64	1.48	12	0.17	127.00	8399.00	17750	20220628	-30.14	5650	20230103	119.47	17400	-28.74	20230615	5650	119.47	20230103	17750	-30.14	20220628	5650	119.47	20230103	0.81	N	006880	500	59 억		94967	N	N	1	N	02	N
26	20230627	160214	53	100.00	KOSPI		유통업	N	N	N	N		N	12430	-250	5	-1.97	5428858040	441363	66.61	12570	12700	12030	16480	8880	12680	12299.26	0.99	0	-22644	13253	12966	12463	12176	11673	13110	12320	59	3800	500	0	10	1	11828858	1470	97.87	1.48	12	3.73	127.00	8399.00	17750	20220628	-29.97	5650	20230103	120.00	17400	-28.56	20230615	5650	120.00	20230103	17750	-29.97	20220628	5650	120.00	20230103	0.82	N	006880	500	59 억		117063	N	N	1	N	02	N
27	20230627	150213	53	100.00	KOSPI		유통업	N	N	N	N		N	12220	-460	5	-3.63	4995253080	406323	61.33	12570	12700	12030	16480	8880	12680	12293.35	0.99	0	-22171	13253	12966	12463	12176	11673	13110	12320	59	3800	500	0	10	1	11828858	1445	96.22	1.45	12	3.44	127.00	8399.00	17750	20220628	-31.15	5650	20230103	116.28	17400	-29.77	20230615	5650	116.28	20230103	17750	-31.15	20220628	5650	116.28	20230103	0.82	N	006880	500	59 억		117063	N	N	4	N	02	N
28	20230627	140215	53	100.00	KOSPI		유통업	N	N	N	N		N	12370	-310	5	-2.44	4517375200	367531	55.47	12570	12700	12030	16480	8880	12680	12290.64	0.99	0	-25343	13253	12966	12463	12176	11673	13110	12320	59	3800	500	0	10	1	11828858	1463	97.40	1.47	12	3.11	127.00	8399.00	17750	20220628	-30.31	5650	20230103	118.94	17400	-28.91	20230615	5650	118.94	20230103	17750	-30.31	20220628	5650	118.94	20230103	0.82	N	006880	500	59 억		117063	N	N	4	N	02	N
29	20230627	130216	53	100.00	KOSPI		유통업	N	N	N	N		N	12230	-450	5	-3.55	3975228650	323479	48.82	12570	12700	12030	16480	8880	12680	12288.41	0.99	0	-24763	13253	12966	12463	12176	11673	13110	12320	59	3800	500	0	10	1	11828858	1447	96.30	1.46	12	2.73	127.00	8399.00	17750	20220628	-31.10	5650	20230103	116.46	17400	-29.71	20230615	5650	116.46	20230103	17750	-31.10	20220628	5650	116.46	20230103	0.82	N	006880	500	59 억		117063	N	N	4	N	02	N
30	20230627	120216	53	100.00	KOSPI		유통업	N	N	N	N		N	12040	-640	5	-5.05	3741360320	304239	45.92	12570	12700	12030	16480	8880	12680	12296.84	0.99	0	-23771	13253	12966	12463	12176	11673	13110	12320	59	3800	500	0	10	1	11828858	1424	94.80	1.43	12	2.57	127.00	8399.00	17750	20220628	-32.17	5650	20230103	113.10	17400	-30.80	20230615	5650	113.10	20230103	17750	-32.17	20220628	5650	113.10	20230103	0.82	N	006880	500	59 억		117063	N	N	4	N	02	N
31	20230627	110215	53	100.00	KOSPI		유통업	N	N	N	N		N	12180	-500	5	-3.94	3223048430	261421	39.46	12570	12700	12100	16480	8880	12680	12328.32	0.99	0	-20303	13253	12966	12463	12176	11673	13110	12320	59	3800	500	0	10	1	11828858	1441	95.91	1.45	12	2.21	127.00	8399.00	17750	20220628	-31.38	5650	20230103	115.58	17400	-30.00	20230615	5650	115.58	20230103	17750	-31.38	20220628	5650	115.58	20230103	0.82	N	006880	500	59 억		117063	N	N	4	N	02	N
32	20230627	100212	53	100.00	KOSPI		유통업	N	N	N	N		N	12220	-460	5	-3.63	2336195070	188473	28.45	12570	12700	12210	16480	8880	12680	12394.67	0.99	0	-14152	13253	12966	12463	12176	11673	13110	12320	59	3800	500	0	10	1	11828858	1445	96.22	1.45	12	1.59	127.00	8399.00	17750	20220628	-31.15	5650	20230103	116.28	17400	-29.77	20230615	5650	116.28	20230103	17750	-31.15	20220628	5650	116.28	20230103	0.82	N	006880	500	59 억		117063	N	N	4	N	02	N
33	20230627	090213	53	100.00	KOSPI		유통업	N	N	N	N		N	12360	-320	5	-2.52	419062620	33514	5.06	12570	12580	12320	16480	8880	12680	12501.58	0.99	0	-3455	13253	12966	12463	12176	11673	13110	12320	59	3800	500	0	10	1	11828858	1462	97.32	1.47	12	0.28	127.00	8399.00	17750	20220628	-30.37	5650	20230103	118.76	17400	-28.97	20230615	5650	118.76	20230103	17750	-30.37	20220628	5650	118.76	20230103	0.82	N	006880	500	59 억		117063	N	N	4	N	02	N
34	20230626	160213	53	100.00	KOSPI		유통업	N	N	N	N		N	12680	410	2	3.34	8060559450	647323	89.00	12250	12750	11960	15950	8590	12270	12451.14	0.94	0	6208	12916	12592	12046	11722	11176	12755	11885	59	3680	500	0	10	1	11828858	1500	99.84	1.51	12	5.47	127.00	8399.00	17750	20220628	-28.56	5650	20230103	124.42	17400	-27.13	20230615	5650	124.42	20230103	17750	-28.56	20220628	5650	124.42	20230103	0.86	N	006880	500	59 억		110631	N	N	4	N	02	N
35	20230626	150214	53	100.00	KOSPI		유통업	N	N	N	N		N	12550	280	2	2.28	7129877410	573674	78.88	12250	12750	11960	15950	8590	12270	12428.96	0.94	0	16137	12916	12592	12046	11722	11176	12755	11885	59	3680	500	0	10	1	11828858	1485	98.82	1.49	12	4.85	127.00	8399.00	17750	20220628	-29.30	5650	20230103	122.12	17400	-27.87	20230615	5650	122.12	20230103	17750	-29.30	20220628	5650	122.12	20230103	0.86	N	006880	500	59 억		110631	N	N	16	N	02	N
36	20230626	140214	53	100.00	KOSPI		유통업	N	N	N	N		N	12520	250	2	2.04	5470551810	441647	60.72	12250	12590	11960	15950	8590	12270	12387.20	0.94	0	14420	12916	12592	12046	11722	11176	12755	11885	59	3680	500	0	10	1	11828858	1481	98.58	1.49	12	3.73	127.00	8399.00	17750	20220628	-29.46	5650	20230103	121.59	17400	-28.05	20230615	5650	121.59	20230103	17750	-29.46	20220628	5650	121.59	20230103	0.86	N	006880	500	59 억		110631	N	N	16	N	02	N
37	20230626	130213	53	100.00	KOSPI		유통업	N	N	N	N		N	12500	230	2	1.87	4912293720	396965	54.58	12250	12590	11960	15950	8590	12270	12375.12	0.94	0	12835	12916	12592	12046	11722	11176	12755	11885	59	3680	500	0	10	1	11828858	1479	98.43	1.49	12	3.36	127.00	8399.00	17750	20220628	-29.58	5650	20230103	121.24	17400	-28.16	20230615	5650	121.24	20230103	17750	-29.58	20220628	5650	121.24	20230103	0.86	N	006880	500	59 억		110631	N	N	16	N	02	N
38	20230626	120213	53	100.00	KOSPI		유통업	N	N	N	N		N	12460	190	2	1.55	4550752360	367987	50.60	12250	12590	11960	15950	8590	12270	12367.10	0.94	0	13510	12916	12592	12046	11722	11176	12755	11885	59	3680	500	0	10	1	11828858	1474	98.11	1.48	12	3.11	127.00	8399.00	17750	20220628	-29.80	5650	20230103	120.53	17400	-28.39	20230615	5650	120.53	20230103	17750	-29.80	20220628	5650	120.53	20230103	0.86	N	006880	500	59 억		110631	N	N	16	N	02	N
39	20230626	110213	53	100.00	KOSPI		유통업	N	N	N	N		N	12390	120	2	0.98	3364300120	273173	37.56	12250	12500	11960	15950	8590	12270	12315.95	0.94	0	2767	12916	12592	12046	11722	11176	12755	11885	59	3680	500	0	10	1	11828858	1466	97.56	1.48	12	2.31	127.00	8399.00	17750	20220628	-30.20	5650	20230103	119.29	17400	-28.79	20230615	5650	119.29	20230103	17750	-30.20	20220628	5650	119.29	20230103	0.86	N	006880	500	59 억		110631	N	N	16	N	02	N
40	20230626	100213	53	100.00	KOSPI		유통업	N	N	N	N		N	12300	30	2	0.24	2736872080	222264	30.56	12250	12500	11960	15950	8590	12270	12313.98	0.94	0	-2588	12916	12592	12046	11722	11176	12755	11885	59	3680	500	0	10	1	11828858	1455	96.85	1.46	12	1.88	127.00	8399.00	17750	20220628	-30.70	5650	20230103	117.70	17400	-29.31	20230615	5650	117.70	20230103	17750	-30.70	20220628	5650	117.70	20230103	0.86	N	006880	500	59 억		110631	N	N	16	N	02	N
41	20230626	090212	53	100.00	KOSPI		유통업	N	N	N	N		N	11960	-310	5	-2.53	293438820	24165	3.32	12250	12250	11960	15950	8590	12270	12132.57	0.94	0	-7240	12916	12592	12046	11722	11176	12755	11885	59	3680	500	0	10	1	11828858	1415	94.17	1.42	12	0.20	127.00	8399.00	17750	20220628	-32.62	5650	20230103	111.68	17400	-31.26	20230615	5650	111.68	20230103	17750	-32.62	20220628	5650	111.68	20230103	0.86	N	006880	500	59 억		110631	N	N	16	N	02	N
42	20230623	152849	53	100.00	KOSPI		유통업	N	N	N	N		N	12270	340	2	2.85	8479380510	703021	107.10	11930	12370	11500	15500	8360	11930	12061.35	0.68	0	33402	13270	12600	12100	11430	10930	12350	11180	59	3570	500	0	10	1	11828858	1451	96.61	1.46	12	5.94	127.00	8399.00	17750	20220628	-30.87	5650	20230103	117.17	17400	-29.48	20230615	5650	117.17	20230103	17750	-30.87	20220628	5650	117.17	20230103	0.87	N	006880	500	59 억		80310	N	N	5	N	02	N
43	20230623	140156	53	100.00	KOSPI		유통업	N	N	N	N		N	12100	170	2	1.42	6733293750	560701	85.42	11930	12300	11500	15500	8360	11930	12008.71	0.68	0	27054	13270	12600	12100	11430	10930	12350	11180	59	3570	500	0	10	1	11828858	1431	95.28	1.44	12	4.74	127.00	8399.00	17750	20220628	-31.83	5650	20230103	114.16	17400	-30.46	20230615	5650	114.16	20230103	17750	-31.83	20220628	5650	114.16	20230103	0.87	N	006880	500	59 억		80310	N	N	5	N	02	N
44	20230622	160752	53	100.00	KOSPI		유통업	N	N	N	N		N	11930	-630	5	-5.02	7887853600	648327	68.99	12520	12770	11600	16320	8800	12560	12164.54	0.54	0	16966	13000	12780	12420	12200	11840	12890	12310	59	3760	500	0	10	1	11828858	1411	93.94	1.42	12	5.48	127.00	8399.00	18200	20220621	-34.45	5650	20230103	111.15	17400	-31.44	20230615	5650	111.15	20230103	17750	-32.79	20220628	5650	111.15	20230103	0.97	N	006880	500	59 억		63345	N	N	5	N	02	N
45	20230622	150625	53	100.00	KOSPI		유통업	N	N	N	N		N	11770	-790	5	-6.29	7399647070	607259	64.62	12520	12770	11600	16320	8800	12560	12182.62	0.54	0	24453	13000	12780	12420	12200	11840	12890	12310	59	3760	500	0	10	1	11828858	1392	92.68	1.40	12	5.13	127.00	8399.00	18200	20220621	-35.33	5650	20230103	108.32	17400	-32.36	20230615	5650	108.32	20230103	17750	-33.69	20220628	5650	108.32	20230103	0.97	N	006880	500	59 억		63345	N	N	174	N	02	N
46	20230622	141001	53	100.00	KOSPI		유통업	N	N	N	N		N	12120	-440	5	-3.50	4812117050	387903	41.28	12520	12770	12100	16320	8800	12560	12403.71	0.54	0	1593	13000	12780	12420	12200	11840	12890	12310	59	3760	500	0	10	1	11828858	1434	95.43	1.44	12	3.28	127.00	8399.00	18200	20220621	-33.41	5650	20230103	114.51	17400	-30.34	20230615	5650	114.51	20230103	17750	-31.72	20220628	5650	114.51	20230103	0.97	N	006880	500	59 억		63345	N	N	174	N	02	N
47	20230622	130250	53	100.00	KOSPI		유통업	N	N	N	N		N	12210	-350	5	-2.79	4290099890	344928	36.71	12520	12770	12200	16320	8800	12560	12436.10	0.54	0	3039	13000	12780	12420	12200	11840	12890	12310	59	3760	500	0	10	1	11828858	1444	96.14	1.45	12	2.92	127.00	8399.00	18200	20220621	-32.91	5650	20230103	116.11	17400	-29.83	20230615	5650	116.11	20230103	17750	-31.21	20220628	5650	116.11	20230103	0.97	N	006880	500	59 억		63345	N	N	174	N	02	N
48	20230622	120851	53	100.00	KOSPI		유통업	N	N	N	N		N	12270	-290	5	-2.31	4018455600	322720	34.34	12520	12770	12210	16320	8800	12560	12450.35	0.54	0	3188	13000	12780	12420	12200	11840	12890	12310	59	3760	500	0	10	1	11828858	1451	96.61	1.46	12	2.73	127.00	8399.00	18200	20220621	-32.58	5650	20230103	117.17	17400	-29.48	20230615	5650	117.17	20230103	17750	-30.87	20220628	5650	117.17	20230103	0.97	N	006880	500	59 억		63345	N	N	174	N	02	N
49	20230622	110353	53	100.00	KOSPI		유통업	N	N	N	N		N	12350	-210	5	-1.67	3342184980	267631	28.48	12520	12770	12350	16320	8800	12560	12486.84	0.54	0	2004	13000	12780	12420	12200	11840	12890	12310	59	3760	500	0	10	1	11828858	1461	97.24	1.47	12	2.26	127.00	8399.00	18200	20220621	-32.14	5650	20230103	118.58	17400	-29.02	20230615	5650	118.58	20230103	17750	-30.42	20220628	5650	118.58	20230103	0.97	N	006880	500	59 억		63345	N	N	174	N	02	N
50	20230622	100752	53	100.00	KOSPI		유통업	N	N	N	N		N	12390	-170	5	-1.35	2762277330	220822	23.50	12520	12770	12370	16320	8800	12560	12508.04	0.54	0	9090	13000	12780	12420	12200	11840	12890	12310	59	3760	500	0	10	1	11828858	1466	97.56	1.48	12	1.87	127.00	8399.00	18200	20220621	-31.92	5650	20230103	119.29	17400	-28.79	20230615	5650	119.29	20230103	17750	-30.20	20220628	5650	119.29	20230103	0.97	N	006880	500	59 억		63345	N	N	174	N	02	N
51	20230622	090355	53	100.00	KOSPI		유통업	N	N	N	N		N	12580	20	2	0.16	943016780	74749	7.95	12520	12770	12410	16320	8800	12560	12619.23	0.54	0	3696	13000	12780	12420	12200	11840	12890	12310	59	3760	500	0	10	1	11828858	1488	99.06	1.50	12	0.63	127.00	8399.00	18200	20220621	-30.88	5650	20230103	122.65	17400	-27.70	20230615	5650	122.65	20230103	17750	-29.13	20220628	5650	122.65	20230103	0.97	N	006880	500	59 억		63345	N	N	174	N	02	N
52	20230621	160453	53	100.00	KOSPI		유통업	N	N	N	N		N	12560	250	2	2.03	11284955210	915166	58.98	12310	12640	12060	16000	8620	12310	12329.75	0.45	0	10373	13356	12832	12506	11982	11656	12670	11820	59	3690	500	0	10	1	11828858	1486	98.90	1.50	12	7.74	127.00	8399.00	18200	20220621	-30.99	5650	20230103	122.30	17400	-27.82	20230615	5650	122.30	20230103	18200	-30.99	20220621	5650	122.30	20230103	1.09	N	006880	500	59 억		52948	N	N	174	N	02	N
53	20230621	150827	53	100.00	KOSPI		유통업	N	N	N	N		N	12380	70	2	0.57	9188077570	747947	48.21	12310	12500	12060	16000	8620	12310	12284.37	0.45	0	16882	13356	12832	12506	11982	11656	12670	11820	59	3690	500	0	10	1	11828858	1464	97.48	1.47	12	6.32	127.00	8399.00	18200	20220621	-31.98	5650	20230103	119.12	17400	-28.85	20230615	5650	119.12	20230103	18200	-31.98	20220621	5650	119.12	20230103	1.09	N	006880	500	59 억		52948	N	N	5	N	02	N
54	20230621	140954	53	100.00	KOSPI		유통업	N	N	N	N		N	12210	-100	5	-0.81	7968132260	649162	41.84	12310	12500	12060	16000	8620	12310	12274.45	0.45	0	26124	13356	12832	12506	11982	11656	12670	11820	59	3690	500	0	10	1	11828858	1444	96.14	1.45	12	5.49	127.00	8399.00	18200	20220621	-32.91	5650	20230103	116.11	17400	-29.83	20230615	5650	116.11	20230103	18200	-32.91	20220621	5650	116.11	20230103	1.09	N	006880	500	59 억		52948	N	N	5	N	02	N
55	20230621	130616	53	100.00	KOSPI		유통업	N	N	N	N		N	12240	-70	5	-0.57	7277504130	592901	38.21	12310	12500	12060	16000	8620	12310	12274.36	0.45	0	33407	13356	12832	12506	11982	11656	12670	11820	59	3690	500	0	10	1	11828858	1448	96.38	1.46	12	5.01	127.00	8399.00	18200	20220621	-32.75	5650	20230103	116.64	17400	-29.66	20230615	5650	116.64	20230103	18200	-32.75	20220621	5650	116.64	20230103	1.09	N	006880	500	59 억		52948	N	N	5	N	02	N
56	20230621	120713	53	100.00	KOSPI		유통업	N	N	N	N		N	12210	-100	5	-0.81	6964227630	567271	36.56	12310	12500	12060	16000	8620	12310	12276.68	0.45	0	33753	13356	12832	12506	11982	11656	12670	11820	59	3690	500	0	10	1	11828858	1444	96.14	1.45	12	4.80	127.00	8399.00	18200	20220621	-32.91	5650	20230103	116.11	17400	-29.83	20230615	5650	116.11	20230103	18200	-32.91	20220621	5650	116.11	20230103	1.09	N	006880	500	59 억		52948	N	N	5	N	02	N
57	20230621	110533	53	100.00	KOSPI		유통업	N	N	N	N		N	12260	-50	5	-0.41	4576653380	372314	24.00	12310	12500	12100	16000	8620	12310	12292.43	0.45	0	24799	13356	12832	12506	11982	11656	12670	11820	59	3690	500	0	10	1	11828858	1450	96.54	1.46	12	3.15	127.00	8399.00	18200	20220621	-32.64	5650	20230103	116.99	17400	-29.54	20230615	5650	116.99	20230103	18200	-32.64	20220621	5650	116.99	20230103	1.09	N	006880	500	59 억		52948	N	N	5	N	02	N
58	20230621	100431	53	100.00	KOSPI		유통업	N	N	N	N		N	12220	-90	5	-0.73	3611590400	293308	18.90	12310	12500	12100	16000	8620	12310	12313.31	0.45	0	15409	13356	12832	12506	11982	11656	12670	11820	59	3690	500	0	10	1	11828858	1445	96.22	1.45	12	2.48	127.00	8399.00	18200	20220621	-32.86	5650	20230103	116.28	17400	-29.77	20230615	5650	116.28	20230103	18200	-32.86	20220621	5650	116.28	20230103	1.09	N	006880	500	59 억		52948	N	N	5	N	02	N
59	20230621	090912	53	100.00	KOSPI		유통업	N	N	N	N		N	12320	10	2	0.08	1009113490	82683	5.33	12310	12350	12100	16000	8620	12310	12203.79	0.45	0	13148	13356	12832	12506	11982	11656	12670	11820	59	3690	500	0	10	1	11828858	1457	97.01	1.47	12	0.70	127.00	8399.00	18200	20220621	-32.31	5650	20230103	118.05	17400	-29.20	20230615	5650	118.05	20230103	18200	-32.31	20220621	5650	118.05	20230103	1.09	N	006880	500	59 억		52948	N	N	5	N	02	N
60	20230620	160328	53	100.00	KOSPI		유통업	N	N	N	N		N	12310	-510	5	-3.98	19263240390	1532974	121.70	12870	13030	12180	16660	8980	12820	12566.57	1.07	0	-73824	14153	13486	13013	12346	11873	13250	12110	59	3840	500	0	10	1	11828858	1456	96.93	1.47	12	12.96	127.00	8399.00	18750	20220617	-34.35	5650	20230103	117.88	17400	-29.25	20230615	5650	117.88	20230103	18200	-32.36	20220621	5650	117.88	20230103	1.21	N	006880	500	59 억		126772	N	N	5	N	02	N
61	20230620	150940	53	100.00	KOSPI		유통업	N	N	N	N		N	12200	-620	5	-4.84	18402612250	1462751	116.12	12870	13030	12200	16660	8980	12820	12580.81	1.07	0	-79056	14153	13486	13013	12346	11873	13250	12110	59	3840	500	0	10	1	11828858	1443	96.06	1.45	12	12.37	127.00	8399.00	18750	20220617	-34.93	5650	20230103	115.93	17400	-29.89	20230615	5650	115.93	20230103	18200	-32.97	20220621	5650	115.93	20230103	1.21	N	006880	500	59 억		126772	N	N	6	N	02	N
62	20230620	140804	53	100.00	KOSPI		유통업	N	N	N	N		N	12240	-580	5	-4.52	17042610220	1351883	107.32	12870	13030	12210	16660	8980	12820	12606.56	1.07	0	-72421	14153	13486	13013	12346	11873	13250	12110	59	3840	500	0	10	1	11828858	1448	96.38	1.46	12	11.43	127.00	8399.00	18750	20220617	-34.72	5650	20230103	116.64	17400	-29.66	20230615	5650	116.64	20230103	18200	-32.75	20220621	5650	116.64	20230103	1.21	N	006880	500	59 억		126772	N	N	6	N	02	N
63	20230620	130709	53	100.00	KOSPI		유통업	N	N	N	N		N	12260	-560	5	-4.37	15945190190	1262524	100.23	12870	13030	12230	16660	8980	12820	12629.61	1.07	0	-66948	14153	13486	13013	12346	11873	13250	12110	59	3840	500	0	10	1	11828858	1450	96.54	1.46	12	10.67	127.00	8399.00	18750	20220617	-34.61	5650	20230103	116.99	17400	-29.54	20230615	5650	116.99	20230103	18200	-32.64	20220621	5650	116.99	20230103	1.21	N	006880	500	59 억		126772	N	N	6	N	02	N
64	20230620	120102	53	100.00	KOSPI		유통업	N	N	N	N		N	12310	-510	5	-3.98	14706363150	1161674	92.22	12870	13030	12300	16660	8980	12820	12659.62	1.07	0	-65614	14153	13486	13013	12346	11873	13250	12110	59	3840	500	0	10	1	11828858	1456	96.93	1.47	12	9.82	127.00	8399.00	18750	20220617	-34.35	5650	20230103	117.88	17400	-29.25	20230615	5650	117.88	20230103	18200	-32.36	20220621	5650	117.88	20230103	1.21	N	006880	500	59 억		126772	N	N	6	N	02	N
65	20230620	110125	53	100.00	KOSPI		유통업	N	N	N	N		N	12750	-70	5	-0.55	9058896430	715013	56.76	12870	13030	12310	16660	8980	12820	12669.54	1.07	0	5519	14153	13486	13013	12346	11873	13250	12110	59	3840	500	0	10	1	11828858	1508	100.39	1.52	12	6.04	127.00	8399.00	18750	20220617	-32.00	5650	20230103	125.66	17400	-26.72	20230615	5650	125.66	20230103	18200	-29.95	20220621	5650	125.66	20230103	1.21	N	006880	500	59 억		126772	N	N	6	N	02	N
66	20230620	100243	53	100.00	KOSPI		유통업	N	N	N	N		N	12480	-340	5	-2.65	5614392330	444428	35.28	12870	13030	12310	16660	8980	12820	12632.83	1.07	0	32316	14153	13486	13013	12346	11873	13250	12110	59	3840	500	0	10	1	11828858	1476	98.27	1.49	12	3.76	127.00	8399.00	18750	20220617	-33.44	5650	20230103	120.88	17400	-28.28	20230615	5650	120.88	20230103	18200	-31.43	20220621	5650	120.88	20230103	1.21	N	006880	500	59 억		126772	N	N	6	N	02	N
67	20230620	090657	53	100.00	KOSPI		유통업	N	N	N	N		N	12850	30	2	0.23	1185963310	92531	7.35	12870	12900	12710	16660	8980	12820	12816.93	1.07	0	-9776	14153	13486	13013	12346	11873	13250	12110	59	3840	500	0	10	1	11828858	1520	101.18	1.53	12	0.78	127.00	8399.00	18750	20220617	-31.47	5650	20230103	127.43	17400	-26.15	20230615	5650	127.43	20230103	18200	-29.40	20220621	5650	127.43	20230103	1.21	N	006880	500	59 억		126772	N	N	6	N	02	N
68	20230619	160918	53	100.00	KOSPI		유통업	N	N	N	N		N	12820	-710	5	-5.25	15688051910	1209423	34.18	13530	13680	12540	17580	9480	13530	12968.63	0.31	0	92228	15256	14392	13786	12922	12316	14090	12620	59	4050	500	0	10	1	11828858	1516	100.94	1.53	12	10.22	127.00	8399.00	19350	20220616	-33.75	5650	20230103	126.90	17400	-26.32	20230615	5650	126.90	20230103	18200	-29.56	20220621	5650	126.90	20230103	2.59	N	006880	500	59 억		36544	N	N	6	N	02	N
69	20230619	150212	53	100.00	KOSPI		유통업	N	N	N	N		N	12740	-790	5	-5.84	14716185050	1133373	32.03	13530	13680	12540	17580	9480	13530	12981.28	0.31	0	96538	15256	14392	13786	12922	12316	14090	12620	59	4050	500	0	10	1	11828858	1507	100.31	1.52	12	9.58	127.00	8399.00	19350	20220616	-34.16	5650	20230103	125.49	17400	-26.78	20230615	5650	125.49	20230103	18200	-30.00	20220621	5650	125.49	20230103	2.59	N	006880	500	59 억		36544	N	N	6	N	02	N
70	20230619	140634	53	100.00	KOSPI		유통업	N	N	N	N		N	12730	-800	5	-5.91	13928676520	1071580	30.29	13530	13680	12540	17580	9480	13530	12995.03	0.31	0	88316	15256	14392	13786	12922	12316	14090	12620	59	4050	500	0	10	1	11828858	1506	100.24	1.52	12	9.06	127.00	8399.00	19350	20220616	-34.21	5650	20230103	125.31	17400	-26.84	20230615	5650	125.31	20230103	18200	-30.05	20220621	5650	125.31	20230103	2.59	N	006880	500	59 억		36544	N	N	6	N	02	N
71	20230619	130616	53	100.00	KOSPI		유통업	N	N	N	N		N	12770	-760	5	-5.62	12566428020	964007	27.24	13530	13680	12650	17580	9480	13530	13032.28	0.31	0	69885	15256	14392	13786	12922	12316	14090	12620	59	4050	500	0	10	1	11828858	1511	100.55	1.52	12	8.15	127.00	8399.00	19350	20220616	-34.01	5650	20230103	126.02	17400	-26.61	20230615	5650	126.02	20230103	18200	-29.84	20220621	5650	126.02	20230103	2.59	N	006880	500	59 억		36544	N	N	6	N	02	N
72	20230619	120552	53	100.00	KOSPI		유통업	N	N	N	N		N	12800	-730	5	-5.40	11582295920	887221	25.07	13530	13680	12650	17580	9480	13530	13051.09	0.31	0	67679	15256	14392	13786	12922	12316	14090	12620	59	4050	500	0	10	1	11828858	1514	100.79	1.52	12	7.50	127.00	8399.00	19350	20220616	-33.85	5650	20230103	126.55	17400	-26.44	20230615	5650	126.55	20230103	18200	-29.67	20220621	5650	126.55	20230103	2.59	N	006880	500	59 억		36544	N	N	6	N	02	N
73	20230619	110342	53	100.00	KOSPI		유통업	N	N	N	N		N	12820	-710	5	-5.25	9691244720	738830	20.88	13530	13680	12800	17580	9480	13530	13113.37	0.31	0	64346	15256	14392	13786	12922	12316	14090	12620	59	4050	500	0	10	1	11828858	1516	100.94	1.53	12	6.25	127.00	8399.00	19350	20220616	-33.75	5650	20230103	126.90	17400	-26.32	20230615	5650	126.90	20230103	18200	-29.56	20220621	5650	126.90	20230103	2.59	N	006880	500	59 억		36544	N	N	6	N	02	N
74	20230619	100919	53	100.00	KOSPI		유통업	N	N	N	N		N	12900	-630	5	-4.66	8261653120	627756	17.74	13530	13680	12800	17580	9480	13530	13156.77	0.31	0	56825	15256	14392	13786	12922	12316	14090	12620	59	4050	500	0	10	1	11828858	1526	101.57	1.54	12	5.31	127.00	8399.00	19350	20220616	-33.33	5650	20230103	128.32	17400	-25.86	20230615	5650	128.32	20230103	18200	-29.12	20220621	5650	128.32	20230103	2.59	N	006880	500	59 억		36544	N	N	6	N	02	N
75	20230619	090648	53	100.00	KOSPI		유통업	N	N	N	N		N	13300	-230	5	-1.70	1696411690	126116	3.56	13530	13600	13260	17580	9480	13530	13446.94	0.31	0	2865	15256	14392	13786	12922	12316	14090	12620	59	4050	500	0	10	1	11828858	1573	104.72	1.58	12	1.07	127.00	8399.00	19350	20220616	-31.27	5650	20230103	135.40	17400	-23.56	20230615	5650	135.40	20230103	18200	-26.92	20220621	5650	135.40	20230103	2.59	N	006880	500	59 억		36544	N	N	6	N	02	N
76	20230616	160730	53	100.00	KOSPI		유통업	N	N	N	N		N	13530	-1360	5	-9.13	48888113380	3513433	14.02	14170	14650	13180	19350	10430	14890	13914.84	0.46	0	-29498	19090	16990	15300	13200	11510	18040	14250	59	4460	500	0	10	1	11828858	1600	106.54	1.61	12	29.70	127.00	8399.00	19350	20220616	-30.08	5650	20230103	139.47	17400	-22.24	20230615	5650	139.47	20230103	19350	-30.08	20220616	5650	139.47	20230103	3.55	N	006880	500	59 억		54354	N	N	6	N	02	N
77	20230616	150645	53	100.00	KOSPI		유통업	N	N	N	N		N	13480	-1410	5	-9.47	47144606010	3384153	13.51	14170	14650	13180	19350	10430	14890	13930.73	0.46	0	-36600	19090	16990	15300	13200	11510	18040	14250	59	4460	500	0	10	1	11828858	1595	106.14	1.60	12	28.61	127.00	8399.00	19350	20220616	-30.34	5650	20230103	138.58	17400	-22.53	20230615	5650	138.58	20230103	19350	-30.34	20220616	5650	138.58	20230103	3.55	N	006880	500	59 억		54354	N	N	7	N	02	N
78	20230616	140157	53	100.00	KOSPI		유통업	N	N	N	N		N	13620	-1270	5	-8.53	41730696480	2979559	11.89	14170	14650	13450	19350	10430	14890	14005.38	0.46	0	-41207	19090	16990	15300	13200	11510	18040	14250	59	4460	500	0	10	1	11828858	1611	107.24	1.62	12	25.19	127.00	8399.00	19350	20220616	-29.61	5650	20230103	141.06	17400	-21.72	20230615	5650	141.06	20230103	19350	-29.61	20220616	5650	141.06	20230103	3.55	N	006880	500	59 억		54354	N	N	7	N	02	N
79	20230616	130906	53	100.00	KOSPI		유통업	N	N	N	N		N	13890	-1000	5	-6.72	38806762640	2768952	11.05	14170	14650	13450	19350	10430	14890	14014.67	0.46	0	-43689	19090	16990	15300	13200	11510	18040	14250	59	4460	500	0	10	1	11828858	1643	109.37	1.65	12	23.41	127.00	8399.00	19350	20220616	-28.22	5650	20230103	145.84	17400	-20.17	20230615	5650	145.84	20230103	19350	-28.22	20220616	5650	145.84	20230103	3.55	N	006880	500	59 억		54354	N	N	7	N	02	N
80	20230616	120237	53	100.00	KOSPI		유통업	N	N	N	N		N	13930	-960	5	-6.45	37261457360	2657691	10.61	14170	14650	13450	19350	10430	14890	14019.93	0.46	0	-41768	19090	16990	15300	13200	11510	18040	14250	59	4460	500	0	10	1	11828858	1648	109.69	1.66	12	22.47	127.00	8399.00	19350	20220616	-28.01	5650	20230103	146.55	17400	-19.94	20230615	5650	146.55	20230103	19350	-28.01	20220616	5650	146.55	20230103	3.55	N	006880	500	59 억		54354	N	N	7	N	02	N
81	20230616	110419	53	100.00	KOSPI		유통업	N	N	N	N		N	13940	-950	5	-6.38	33263416760	2369084	9.45	14170	14650	13450	19350	10430	14890	14040.29	0.46	0	-39417	19090	16990	15300	13200	11510	18040	14250	59	4460	500	0	10	1	11828858	1649	109.76	1.66	12	20.03	127.00	8399.00	19350	20220616	-27.96	5650	20230103	146.73	17400	-19.89	20230615	5650	146.73	20230103	19350	-27.96	20220616	5650	146.73	20230103	3.55	N	006880	500	59 억		54354	N	N	7	N	02	N
82	20230616	100705	53	100.00	KOSPI		유통업	N	N	N	N		N	13630	-1260	5	-8.46	18061663650	1281626	5.11	14170	14650	13570	19350	10430	14890	14092.19	0.46	0	-38558	19090	16990	15300	13200	11510	18040	14250	59	4460	500	0	10	1	11828858	1612	107.32	1.62	12	10.83	127.00	8399.00	19350	20220616	-29.56	5650	20230103	141.24	17400	-21.67	20230615	5650	141.24	20230103	19350	-29.56	20220616	5650	141.24	20230103	3.55	N	006880	500	59 억		54354	N	N	7	N	02	N
83	20230616	090323	53	100.00	KOSPI		유통업	N	N	N	N		N	14240	-650	5	-4.37	2500807870	176014	0.70	14170	14360	14020	19350	10430	14890	14204.36	0.46	0	-22948	19090	16990	15300	13200	11510	18040	14250	59	4460	500	0	10	1	11828858	1684	112.13	1.70	12	1.49	127.00	8399.00	19350	20220616	-26.41	5650	20230103	152.04	17400	-18.16	20230615	5650	152.04	20230103	19350	-26.41	20220616	5650	152.04	20230103	3.55	N	006880	500	59 억		54354	N	N	7	N	02	N
84	20230615	150959	54	100.00	KOSPI		유통업	N	N	N	N		N	14880	380	2	2.62	378272470650	24477123	176.03	14040	17400	13610	18850	10150	14500	15454.59	0.43	0	-15679	16806	15652	13346	12192	9886	16230	12770	59	4350	500	9280	10	1	11828858	1760	117.17	1.77	12	206.93	127.00	8399.00	19350	20220616	-23.10	5650	20230103	163.36	17400	-14.48	20230615	5650	163.36	20230103	19350	-23.10	20220616	5650	163.36	20230103	3.00	N	006880	500	59 억		51232	N	N	10	N	01	N
85	20230615	141039	54	100.00	KOSPI		유통업	N	N	N	N		N	15530	1030	2	7.10	348657915340	22551854	162.18	14040	17400	13610	18850	10150	14500	15460.79	0.43	0	-25438	16806	15652	13346	12192	9886	16230	12770	59	4350	500	9280	10	1	11828858	1837	122.28	1.85	12	190.65	127.00	8399.00	19350	20220616	-19.74	5650	20230103	174.87	17400	-10.75	20230615	5650	174.87	20230103	19350	-19.74	20220616	5650	174.87	20230103	3.00	N	006880	500	59 억		51232	N	N	10	N	01	N
86	20230615	130901	54	100.00	KOSPI		유통업	N	N	N	N		N	15520	1020	2	7.03	309826349750	20052769	144.21	14040	17400	13610	18850	10150	14500	15451.12	0.43	0	-32339	16806	15652	13346	12192	9886	16230	12770	59	4350	500	9280	10	1	11828858	1836	122.20	1.85	12	169.52	127.00	8399.00	19350	20220616	-19.79	5650	20230103	174.69	17400	-10.80	20230615	5650	174.69	20230103	19350	-19.79	20220616	5650	174.69	20230103	3.00	N	006880	500	59 억		51232	N	N	10	N	01	N
87	20230615	120451	54	100.00	KOSPI		유통업	N	N	N	N		N	16250	1750	2	12.07	290511230180	18844871	135.52	14040	17400	13610	18850	10150	14500	15416.51	0.43	0	-29120	16806	15652	13346	12192	9886	16230	12770	59	4350	500	9280	10	1	11828858	1922	127.95	1.93	12	159.31	127.00	8399.00	19350	20220616	-16.02	5650	20230103	187.61	17400	-6.61	20230615	5650	187.61	20230103	19350	-16.02	20220616	5650	187.61	20230103	3.00	N	006880	500	59 억		51232	N	N	10	N	01	N
88	20230615	110224	54	100.00	KOSPI		유통업	N	N	N	N		N	16430	1930	2	13.31	231787178710	15269339	109.81	14040	17400	13610	18850	10150	14500	15180.44	0.43	0	-24719	16806	15652	13346	12192	9886	16230	12770	59	4350	500	9280	10	1	11828858	1943	129.37	1.96	12	129.09	127.00	8399.00	19350	20220616	-15.09	5650	20230103	190.80	17400	-5.57	20230615	5650	190.80	20230103	19350	-15.09	20220616	5650	190.80	20230103	3.00	N	006880	500	59 억		51232	N	N	10	N	01	N
89	20230611	184922	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8720	530	2	6.47	65618796780	7233004	1038.65	8250	9620	8210	10640	5740	8190	9074.16	0.98	99981	96119	9170	8680	8420	7930	7670	8550	7800	59	2450	500	5240	10	1	11828858	1031	68.66	1.04	12	61.15	127.00	8399.00	19350	20220616	-54.94	5650	20230103	54.34	9620	-9.36	20230609	5650	54.34	20230103	19350	-54.94	20220616	5650	54.34	20230103	3.61	N	006880	500	59 억		116107	N	N	6	N	00	N