KissMeData/006880/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160221	50.00	KOSPI	유통업	N	N	N	N	50	N	8620	170	2	2.01	624173930	72360	75.25	8470	8760	8410	10980	5920	8450	8625.96	2.94	0	13199	8870	8660	8380	8170	7890	8765	8275	59	2530	500	5230	10	1	11828858	1020	67.87	1.03	12	0.61	127.00	8399.00	17400	20230615	-50.46	5650	20230103	52.57	17400	-50.46	20230615	5650	52.57	20230103	17400	-50.46	20230615	5650	52.57	20230103	1.33	N	006880	500	59 억	347461	N	N	4	N	N
3	20230731	150222	50.00	KOSPI	유통업	N	N	N	N	50	N	8670	220	2	2.60	561064850	65044	67.64	8470	8760	8410	10980	5920	8450	8625.93	2.94	0	10732	8870	8660	8380	8170	7890	8765	8275	59	2530	500	5230	10	1	11828858	1026	68.27	1.03	12	0.55	127.00	8399.00	17400	20230615	-50.17	5650	20230103	53.45	17400	-50.17	20230615	5650	53.45	20230103	17400	-50.17	20230615	5650	53.45	20230103	1.33	N	006880	500	59 억	347461	N	N	4	N	N
4	20230731	140222	50.00	KOSPI	유통업	N	N	N	N	50	N	8700	250	2	2.96	513183450	59508	61.89	8470	8760	8410	10980	5920	8450	8623.77	2.94	0	11145	8870	8660	8380	8170	7890	8765	8275	59	2530	500	5230	10	1	11828858	1029	68.50	1.04	12	0.50	127.00	8399.00	17400	20230615	-50.00	5650	20230103	53.98	17400	-50.00	20230615	5650	53.98	20230103	17400	-50.00	20230615	5650	53.98	20230103	1.33	N	006880	500	59 억	347461	N	N	4	N	N
5	20230731	130221	50.00	KOSPI	유통업	N	N	N	N	50	N	8720	270	2	3.20	434609570	50472	52.49	8470	8760	8410	10980	5920	8450	8610.90	2.94	0	10696	8870	8660	8380	8170	7890	8765	8275	59	2530	500	5230	10	1	11828858	1031	68.66	1.04	12	0.43	127.00	8399.00	17400	20230615	-49.89	5650	20230103	54.34	17400	-49.89	20230615	5650	54.34	20230103	17400	-49.89	20230615	5650	54.34	20230103	1.33	N	006880	500	59 억	347461	N	N	4	N	N
6	20230731	120225	50.00	KOSPI	유통업	N	N	N	N	50	N	8720	270	2	3.20	346275580	40333	41.94	8470	8750	8410	10980	5920	8450	8585.42	2.94	0	9397	8870	8660	8380	8170	7890	8765	8275	59	2530	500	5230	10	1	11828858	1031	68.66	1.04	12	0.34	127.00	8399.00	17400	20230615	-49.89	5650	20230103	54.34	17400	-49.89	20230615	5650	54.34	20230103	17400	-49.89	20230615	5650	54.34	20230103	1.33	N	006880	500	59 억	347461	N	N	4	N	N
7	20230731	110223	50.00	KOSPI	유통업	N	N	N	N	50	N	8600	150	2	1.78	237323010	27800	28.91	8470	8660	8410	10980	5920	8450	8536.80	2.94	0	7132	8870	8660	8380	8170	7890	8765	8275	59	2530	500	5230	10	1	11828858	1017	67.72	1.02	12	0.24	127.00	8399.00	17400	20230615	-50.57	5650	20230103	52.21	17400	-50.57	20230615	5650	52.21	20230103	17400	-50.57	20230615	5650	52.21	20230103	1.33	N	006880	500	59 억	347461	N	N	4	N	N
8	20230731	100223	50.00	KOSPI	유통업	N	N	N	N	50	N	8600	150	2	1.78	157776790	18571	19.31	8470	8650	8410	10980	5920	8450	8495.87	2.94	0	3398	8870	8660	8380	8170	7890	8765	8275	59	2530	500	5230	10	1	11828858	1017	67.72	1.02	12	0.16	127.00	8399.00	17400	20230615	-50.57	5650	20230103	52.21	17400	-50.57	20230615	5650	52.21	20230103	17400	-50.57	20230615	5650	52.21	20230103	1.33	N	006880	500	59 억	347461	N	N	4	N	N
9	20230731	090221	50.00	KOSPI	유통업	N	N	N	N	50	N	8470	20	2	0.24	3404940	402	0.42	8470	8470	8470	10980	5920	8450	8470.00	2.94	0	-376	8870	8660	8380	8170	7890	8765	8275	59	2530	500	5230	10	1	11828858	1002	66.69	1.01	12	0.00	127.00	8399.00	17400	20230615	-51.32	5650	20230103	49.91	17400	-51.32	20230615	5650	49.91	20230103	17400	-51.32	20230615	5650	49.91	20230103	1.33	N	006880	500	59 억	347461	N	N	4	N	N
10	20230728	160222	50.00	KOSPI	유통업	N	N	N	N	50	N	8450	70	2	0.84	805387520	95817	74.00	8310	8590	8100	10890	5870	8380	8405.47	2.64	0	33167	8766	8572	8416	8222	8066	8670	8320	59	2510	500	5190	10	1	11828858	1000	66.54	1.01	12	0.81	127.00	8399.00	17400	20230615	-51.44	5650	20230103	49.56	17400	-51.44	20230615	5650	49.56	20230103	17400	-51.44	20230615	5650	49.56	20230103	1.50	N	006880	500	59 억	312085	N	N	4	N	N
11	20230728	150220	50.00	KOSPI	유통업	N	N	N	N	50	N	8460	80	2	0.95	731699340	87095	67.27	8310	8590	8100	10890	5870	8380	8401.16	2.64	0	33439	8766	8572	8416	8222	8066	8670	8320	59	2510	500	5190	10	1	11828858	1001	66.61	1.01	12	0.74	127.00	8399.00	17400	20230615	-51.38	5650	20230103	49.73	17400	-51.38	20230615	5650	49.73	20230103	17400	-51.38	20230615	5650	49.73	20230103	1.50	N	006880	500	59 억	312085	N	N	0	N	N
12	20230728	140221	50.00	KOSPI	유통업	N	N	N	N	50	N	8570	190	2	2.27	635557390	75777	58.53	8310	8590	8100	10890	5870	8380	8387.21	2.64	0	30740	8766	8572	8416	8222	8066	8670	8320	59	2510	500	5190	10	1	11828858	1014	67.48	1.02	12	0.64	127.00	8399.00	17400	20230615	-50.75	5650	20230103	51.68	17400	-50.75	20230615	5650	51.68	20230103	17400	-50.75	20230615	5650	51.68	20230103	1.50	N	006880	500	59 억	312085	N	N	0	N	N
13	20230728	130222	50.00	KOSPI	유통업	N	N	N	N	50	N	8520	140	2	1.67	531379300	63546	49.08	8310	8590	8100	10890	5870	8380	8362.12	2.64	0	24615	8766	8572	8416	8222	8066	8670	8320	59	2510	500	5190	10	1	11828858	1008	67.09	1.01	12	0.54	127.00	8399.00	17400	20230615	-51.03	5650	20230103	50.80	17400	-51.03	20230615	5650	50.80	20230103	17400	-51.03	20230615	5650	50.80	20230103	1.50	N	006880	500	59 억	312085	N	N	0	N	N
14	20230728	120221	50.00	KOSPI	유통업	N	N	N	N	50	N	8510	130	2	1.55	479535340	57455	44.38	8310	8590	8100	10890	5870	8380	8346.28	2.64	0	21717	8766	8572	8416	8222	8066	8670	8320	59	2510	500	5190	10	1	11828858	1007	67.01	1.01	12	0.49	127.00	8399.00	17400	20230615	-51.09	5650	20230103	50.62	17400	-51.09	20230615	5650	50.62	20230103	17400	-51.09	20230615	5650	50.62	20230103	1.50	N	006880	500	59 억	312085	N	N	0	N	N
15	20230728	110222	50.00	KOSPI	유통업	N	N	N	N	50	N	8490	110	2	1.31	406787800	48942	37.80	8310	8520	8100	10890	5870	8380	8311.63	2.64	0	18866	8766	8572	8416	8222	8066	8670	8320	59	2510	500	5190	10	1	11828858	1004	66.85	1.01	12	0.41	127.00	8399.00	17400	20230615	-51.21	5650	20230103	50.27	17400	-51.21	20230615	5650	50.27	20230103	17400	-51.21	20230615	5650	50.27	20230103	1.50	N	006880	500	59 억	312085	N	N	0	N	N
16	20230728	100221	50.00	KOSPI	유통업	N	N	N	N	50	N	8290	-90	5	-1.07	247257660	29972	23.15	8310	8380	8100	10890	5870	8380	8249.62	2.64	0	7303	8766	8572	8416	8222	8066	8670	8320	59	2510	500	5190	10	1	11828858	981	65.28	0.99	12	0.25	127.00	8399.00	17400	20230615	-52.36	5650	20230103	46.73	17400	-52.36	20230615	5650	46.73	20230103	17400	-52.36	20230615	5650	46.73	20230103	1.50	N	006880	500	59 억	312085	N	N	0	N	N
17	20230728	090222	50.00	KOSPI	유통업	N	N	N	N	50	N	8200	-180	5	-2.15	31979030	3874	2.99	8310	8310	8190	10890	5870	8380	8254.78	2.64	0	-2402	8766	8572	8416	8222	8066	8670	8320	59	2510	500	5190	10	1	11828858	970	64.57	0.98	12	0.03	127.00	8399.00	17400	20230615	-52.87	5650	20230103	45.13	17400	-52.87	20230615	5650	45.13	20230103	17400	-52.87	20230615	5650	45.13	20230103	1.50	N	006880	500	59 억	312085	N	N	0	N	N
18	20230727	160221	50.00	KOSPI	유통업	N	N	N	N	50	N	8380	-40	5	-0.48	1077922690	128037	34.52	8300	8610	8260	10940	5900	8420	8419.08	2.42	150058	24959	9253	8836	8423	8006	7593	8630	7800	59	2520	500	5220	10	1	11828858	991	65.98	1.00	12	1.08	127.00	8399.00	17400	20230615	-51.84	5650	20230103	48.32	17400	-51.84	20230615	5650	48.32	20230103	17400	-51.84	20230615	5650	48.32	20230103	1.40	N	006880	500	59 억	286183	N	N	0	N	N
19	20230727	150220	50.00	KOSPI	유통업	N	N	N	N	50	N	8350	-70	5	-0.83	1002331500	118997	32.09	8300	8610	8260	10940	5900	8420	8423.17	2.42	150058	26563	9253	8836	8423	8006	7593	8630	7800	59	2520	500	5220	10	1	11828858	988	65.75	0.99	12	1.01	127.00	8399.00	17400	20230615	-52.01	5650	20230103	47.79	17400	-52.01	20230615	5650	47.79	20230103	17400	-52.01	20230615	5650	47.79	20230103	1.40	N	006880	500	59 억	286183	N	N	0	N	N
20	20230727	140220	50.00	KOSPI	유통업	N	N	N	N	50	N	8390	-30	5	-0.36	820990830	97309	26.24	8300	8610	8260	10940	5900	8420	8436.95	2.42	150058	21007	9253	8836	8423	8006	7593	8630	7800	59	2520	500	5220	10	1	11828858	992	66.06	1.00	12	0.82	127.00	8399.00	17400	20230615	-51.78	5650	20230103	48.50	17400	-51.78	20230615	5650	48.50	20230103	17400	-51.78	20230615	5650	48.50	20230103	1.40	N	006880	500	59 억	286183	N	N	0	N	N
21	20230727	130221	50.00	KOSPI	유통업	N	N	N	N	50	N	8360	-60	5	-0.71	732786220	86762	23.40	8300	8610	8260	10940	5900	8420	8445.94	2.42	150058	23212	9253	8836	8423	8006	7593	8630	7800	59	2520	500	5220	10	1	11828858	989	65.83	1.00	12	0.73	127.00	8399.00	17400	20230615	-51.95	5650	20230103	47.96	17400	-51.95	20230615	5650	47.96	20230103	17400	-51.95	20230615	5650	47.96	20230103	1.40	N	006880	500	59 억	286183	N	N	0	N	N
22	20230727	120221	50.00	KOSPI	유통업	N	N	N	N	50	N	8420	0	3	0.00	629214800	74358	20.05	8300	8610	8260	10940	5900	8420	8461.97	2.42	150058	24472	9253	8836	8423	8006	7593	8630	7800	59	2520	500	5220	10	1	11828858	996	66.30	1.00	12	0.63	127.00	8399.00	17400	20230615	-51.61	5650	20230103	49.03	17400	-51.61	20230615	5650	49.03	20230103	17400	-51.61	20230615	5650	49.03	20230103	1.40	N	006880	500	59 억	286183	N	N	0	N	N
23	20230727	110221	50.00	KOSPI	유통업	N	N	N	N	50	N	8610	190	2	2.26	476759610	56420	15.21	8300	8610	8260	10940	5900	8420	8450.19	2.42	150058	19984	9253	8836	8423	8006	7593	8630	7800	59	2520	500	5220	10	1	11828858	1018	67.80	1.03	12	0.48	127.00	8399.00	17400	20230615	-50.52	5650	20230103	52.39	17400	-50.52	20230615	5650	52.39	20230103	17400	-50.52	20230615	5650	52.39	20230103	1.40	N	006880	500	59 억	286183	N	N	0	N	N
24	20230727	100221	50.00	KOSPI	유통업	N	N	N	N	50	N	8460	40	2	0.48	283201640	33702	9.09	8300	8550	8260	10940	5900	8420	8403.11	2.42	150058	12283	9253	8836	8423	8006	7593	8630	7800	59	2520	500	5220	10	1	11828858	1001	66.61	1.01	12	0.28	127.00	8399.00	17400	20230615	-51.38	5650	20230103	49.73	17400	-51.38	20230615	5650	49.73	20230103	17400	-51.38	20230615	5650	49.73	20230103	1.40	N	006880	500	59 억	286183	N	N	0	N	N
25	20230727	090222	50.00	KOSPI	유통업	N	N	N	N	50	N	8310	-110	5	-1.31	37178500	4481	1.21	8300	8390	8260	10940	5900	8420	8296.76	2.42	150058	480	9253	8836	8423	8006	7593	8630	7800	59	2520	500	5220	10	1	11828858	983	65.43	0.99	12	0.04	127.00	8399.00	17400	20230615	-52.24	5650	20230103	47.08	17400	-52.24	20230615	5650	47.08	20230103	17400	-52.24	20230615	5650	47.08	20230103	1.40	N	006880	500	59 억	286183	N	N	0	N	N
26	20230726	160219	50.00	KOSPI	유통업	N	N	N	N	50	N	8420	-330	5	-3.77	3033339050	366179	111.67	8750	8840	8010	11370	6130	8750	8281.82	1.15	0	145666	9770	9260	8840	8330	7910	9050	8120	59	2620	500	5420	10	1	11828858	996	66.30	1.00	12	3.10	127.00	8399.00	17400	20230615	-51.61	5650	20230103	49.03	17400	-51.61	20230615	5650	49.03	20230103	17400	-51.61	20230615	5650	49.03	20230103	1.15	N	006880	500	59 억	136125	N	N	0	N	N
27	20230726	150221	50.00	KOSPI	유통업	N	N	N	N	50	N	8340	-410	5	-4.69	2890689920	349094	106.46	8750	8840	8010	11370	6130	8750	8278.60	1.15	0	141079	9770	9260	8840	8330	7910	9050	8120	59	2620	500	5420	10	1	11828858	987	65.67	0.99	12	2.95	127.00	8399.00	17400	20230615	-52.07	5650	20230103	47.61	17400	-52.07	20230615	5650	47.61	20230103	17400	-52.07	20230615	5650	47.61	20230103	1.15	N	006880	500	59 억	136125	N	N	0	N	N
28	20230726	140221	50.00	KOSPI	유통업	N	N	N	N	50	N	8120	-630	5	-7.20	2618613210	316058	96.38	8750	8840	8010	11370	6130	8750	8283.09	1.15	0	129623	9770	9260	8840	8330	7910	9050	8120	59	2620	500	5420	10	1	11828858	961	63.94	0.97	12	2.67	127.00	8399.00	17400	20230615	-53.33	5650	20230103	43.72	17400	-53.33	20230615	5650	43.72	20230103	17400	-53.33	20230615	5650	43.72	20230103	1.15	N	006880	500	59 억	136125	N	N	0	N	N
29	20230726	130219	50.00	KOSPI	유통업	N	N	N	N	50	N	8110	-640	5	-7.31	2285615170	275112	83.90	8750	8840	8010	11370	6130	8750	8305.61	1.15	0	115867	9770	9260	8840	8330	7910	9050	8120	59	2620	500	5420	10	1	11828858	959	63.86	0.97	12	2.33	127.00	8399.00	17400	20230615	-53.39	5650	20230103	43.54	17400	-53.39	20230615	5650	43.54	20230103	17400	-53.39	20230615	5650	43.54	20230103	1.15	N	006880	500	59 억	136125	N	N	0	N	N
30	20230726	120219	50.00	KOSPI	유통업	N	N	N	N	50	N	8220	-530	5	-6.06	1902604230	227921	69.50	8750	8840	8080	11370	6130	8750	8345.08	1.15	0	96294	9770	9260	8840	8330	7910	9050	8120	59	2620	500	5420	10	1	11828858	972	64.72	0.98	12	1.93	127.00	8399.00	17400	20230615	-52.76	5650	20230103	45.49	17400	-52.76	20230615	5650	45.49	20230103	17400	-52.76	20230615	5650	45.49	20230103	1.15	N	006880	500	59 억	136125	N	N	0	N	N
31	20230726	110219	50.00	KOSPI	유통업	N	N	N	N	50	N	8270	-480	5	-5.49	1704367010	203778	62.14	8750	8840	8080	11370	6130	8750	8361.08	1.15	0	84767	9770	9260	8840	8330	7910	9050	8120	59	2620	500	5420	10	1	11828858	978	65.12	0.98	12	1.72	127.00	8399.00	17400	20230615	-52.47	5650	20230103	46.37	17400	-52.47	20230615	5650	46.37	20230103	17400	-52.47	20230615	5650	46.37	20230103	1.15	N	006880	500	59 억	136125	N	N	0	N	N
32	20230726	100220	50.00	KOSPI	유통업	N	N	N	N	50	N	8210	-540	5	-6.17	1086343920	128373	39.15	8750	8840	8210	11370	6130	8750	8459.13	1.15	0	39366	9770	9260	8840	8330	7910	9050	8120	59	2620	500	5420	10	1	11828858	971	64.65	0.98	12	1.09	127.00	8399.00	17400	20230615	-52.82	5650	20230103	45.31	17400	-52.82	20230615	5650	45.31	20230103	17400	-52.82	20230615	5650	45.31	20230103	1.15	N	006880	500	59 억	136125	N	N	0	N	N
33	20230726	090219	50.00	KOSPI	유통업	N	N	N	N	50	N	8750	0	3	0.00	77793750	8881	2.71	8750	8840	8740	11370	6130	8750	8761.43	1.15	0	-1594	9770	9260	8840	8330	7910	9050	8120	59	2620	500	5420	10	1	11828858	1035	68.90	1.04	12	0.08	127.00	8399.00	17400	20230615	-49.71	5650	20230103	54.87	17400	-49.71	20230615	5650	54.87	20230103	17400	-49.71	20230615	5650	54.87	20230103	1.15	N	006880	500	59 억	136125	N	N	0	N	N
34	20230725	160218	50.00	KOSPI	유통업	N	N	N	N	50	N	8750	-140	5	-1.57	2895701210	321385	91.77	9100	9350	8420	11550	6230	8890	9010.87	0.68	0	55269	10090	9490	9190	8590	8290	9340	8440	59	2660	500	5510	10	1	11828858	1035	68.90	1.04	12	2.72	127.00	8399.00	17400	20230615	-49.71	5650	20230103	54.87	17400	-49.71	20230615	5650	54.87	20230103	17400	-49.71	20230615	5650	54.87	20230103	1.09	N	006880	500	59 억	80868	N	N	0	N	N
35	20230725	150216	50.00	KOSPI	유통업	N	N	N	N	50	N	8820	-70	5	-0.79	2772746180	307301	87.75	9100	9350	8420	11550	6230	8890	9022.95	0.68	0	51703	10090	9490	9190	8590	8290	9340	8440	59	2660	500	5510	10	1	11828858	1043	69.45	1.05	12	2.60	127.00	8399.00	17400	20230615	-49.31	5650	20230103	56.11	17400	-49.31	20230615	5650	56.11	20230103	17400	-49.31	20230615	5650	56.11	20230103	1.09	N	006880	500	59 억	80868	N	N	0	N	N
36	20230725	140218	50.00	KOSPI	유통업	N	N	N	N	50	N	8700	-190	5	-2.14	2463240560	271900	77.64	9100	9350	8420	11550	6230	8890	9059.44	0.68	0	39257	10090	9490	9190	8590	8290	9340	8440	59	2660	500	5510	10	1	11828858	1029	68.50	1.04	12	2.30	127.00	8399.00	17400	20230615	-50.00	5650	20230103	53.98	17400	-50.00	20230615	5650	53.98	20230103	17400	-50.00	20230615	5650	53.98	20230103	1.09	N	006880	500	59 억	80868	N	N	0	N	N
37	20230725	130218	50.00	KOSPI	유통업	N	N	N	N	50	N	8890	0	3	0.00	2222026880	244553	69.83	9100	9350	8420	11550	6230	8890	9086.17	0.68	0	31342	10090	9490	9190	8590	8290	9340	8440	59	2660	500	5510	10	1	11828858	1052	70.00	1.06	12	2.07	127.00	8399.00	17400	20230615	-48.91	5650	20230103	57.35	17400	-48.91	20230615	5650	57.35	20230103	17400	-48.91	20230615	5650	57.35	20230103	1.09	N	006880	500	59 억	80868	N	N	0	N	N
38	20230725	120219	50.00	KOSPI	유통업	N	N	N	N	50	N	9030	140	2	1.57	1799683960	196839	56.21	9100	9350	8960	11550	6230	8890	9143.08	0.68	0	30963	10090	9490	9190	8590	8290	9340	8440	59	2660	500	5510	10	1	11828858	1068	71.10	1.08	12	1.66	127.00	8399.00	17400	20230615	-48.10	5650	20230103	59.82	17400	-48.10	20230615	5650	59.82	20230103	17400	-48.10	20230615	5650	59.82	20230103	1.09	N	006880	500	59 억	80868	N	N	0	N	N
39	20230725	110218	50.00	KOSPI	유통업	N	N	N	N	50	N	9100	210	2	2.36	1598743480	174592	49.86	9100	9350	9000	11550	6230	8890	9157.21	0.68	0	37258	10090	9490	9190	8590	8290	9340	8440	59	2660	500	5510	10	1	11828858	1076	71.65	1.08	12	1.48	127.00	8399.00	17400	20230615	-47.70	5650	20230103	61.06	17400	-47.70	20230615	5650	61.06	20230103	17400	-47.70	20230615	5650	61.06	20230103	1.09	N	006880	500	59 억	80868	N	N	0	N	N
40	20230725	100218	50.00	KOSPI	유통업	N	N	N	N	50	N	9110	220	2	2.47	1135948470	124365	35.51	9100	9250	9000	11550	6230	8890	9134.22	0.68	0	31589	10090	9490	9190	8590	8290	9340	8440	59	2660	500	5510	10	1	11828858	1078	71.73	1.08	12	1.05	127.00	8399.00	17400	20230615	-47.64	5650	20230103	61.24	17400	-47.64	20230615	5650	61.24	20230103	17400	-47.64	20230615	5650	61.24	20230103	1.09	N	006880	500	59 억	80868	N	N	0	N	N
41	20230725	090219	50.00	KOSPI	유통업	N	N	N	N	50	N	9060	170	2	1.91	213098760	23398	6.68	9100	9170	9010	11550	6230	8890	9108.68	0.68	0	-80	10090	9490	9190	8590	8290	9340	8440	59	2660	500	5510	10	1	11828858	1072	71.34	1.08	12	0.20	127.00	8399.00	17400	20230615	-47.93	5650	20230103	60.35	17400	-47.93	20230615	5650	60.35	20230103	17400	-47.93	20230615	5650	60.35	20230103	1.09	N	006880	500	59 억	80868	N	N	0	N	N
42	20230724	160218	50.00	KOSPI	유통업	N	N	N	N	50	N	8890	-1100	5	-11.01	3178835640	343881	34.11	9780	9790	8890	12980	7000	9990	9238.17	1.51	0	-86077	10856	10422	9916	9482	8976	10640	9700	59	2990	500	6190	10	1	11828858	1052	70.00	1.06	12	2.91	127.00	8399.00	17400	20230615	-48.91	5650	20230103	57.35	17400	-48.91	20230615	5650	57.35	20230103	17400	-48.91	20230615	5650	57.35	20230103	1.05	N	006880	500	59 억	179086	N	N	0	N	N
43	20230724	150217	50.00	KOSPI	유통업	N	N	N	N	50	N	9020	-970	5	-9.71	2785369040	299936	29.75	9780	9790	9000	12980	7000	9990	9277.11	1.51	0	-78578	10856	10422	9916	9482	8976	10640	9700	59	2990	500	6190	10	1	11828858	1067	71.02	1.07	12	2.54	127.00	8399.00	17400	20230615	-48.16	5650	20230103	59.65	17400	-48.16	20230615	5650	59.65	20230103	17400	-48.16	20230615	5650	59.65	20230103	1.05	N	006880	500	59 억	179086	N	N	0	N	N
44	20230724	140215	50.00	KOSPI	유통업	N	N	N	N	50	N	9060	-930	5	-9.31	2611079090	280612	27.83	9780	9790	9010	12980	7000	9990	9295.12	1.51	0	-70881	10856	10422	9916	9482	8976	10640	9700	59	2990	500	6190	10	1	11828858	1072	71.34	1.08	12	2.37	127.00	8399.00	17400	20230615	-47.93	5650	20230103	60.35	17400	-47.93	20230615	5650	60.35	20230103	17400	-47.93	20230615	5650	60.35	20230103	1.05	N	006880	500	59 억	179086	N	N	0	N	N
45	20230724	130218	50.00	KOSPI	유통업	N	N	N	N	50	N	9090	-900	5	-9.01	2431483430	260763	25.86	9780	9790	9030	12980	7000	9990	9314.21	1.51	0	-64525	10856	10422	9916	9482	8976	10640	9700	59	2990	500	6190	10	1	11828858	1075	71.57	1.08	12	2.20	127.00	8399.00	17400	20230615	-47.76	5650	20230103	60.88	17400	-47.76	20230615	5650	60.88	20230103	17400	-47.76	20230615	5650	60.88	20230103	1.05	N	006880	500	59 억	179086	N	N	0	N	N
46	20230724	120217	50.00	KOSPI	유통업	N	N	N	N	50	N	9070	-920	5	-9.21	2219191320	237366	23.54	9780	9790	9070	12980	7000	9990	9338.34	1.51	0	-58400	10856	10422	9916	9482	8976	10640	9700	59	2990	500	6190	10	1	11828858	1073	71.42	1.08	12	2.01	127.00	8399.00	17400	20230615	-47.87	5650	20230103	60.53	17400	-47.87	20230615	5650	60.53	20230103	17400	-47.87	20230615	5650	60.53	20230103	1.05	N	006880	500	59 억	179086	N	N	0	N	N
47	20230724	110219	50.00	KOSPI	유통업	N	N	N	N	50	N	9240	-750	5	-7.51	1571498420	166620	16.53	9780	9790	9200	12980	7000	9990	9418.01	1.51	0	-39030	10856	10422	9916	9482	8976	10640	9700	59	2990	500	6190	10	1	11828858	1093	72.76	1.10	12	1.41	127.00	8399.00	17400	20230615	-46.90	5650	20230103	63.54	17400	-46.90	20230615	5650	63.54	20230103	17400	-46.90	20230615	5650	63.54	20230103	1.05	N	006880	500	59 억	179086	N	N	0	N	N
48	20230724	100216	50.00	KOSPI	유통업	N	N	N	N	50	N	9280	-710	5	-7.11	1175991770	123826	12.28	9780	9790	9250	12980	7000	9990	9480.81	1.51	0	-37336	10856	10422	9916	9482	8976	10640	9700	59	2990	500	6190	10	1	11828858	1098	73.07	1.10	12	1.05	127.00	8399.00	17400	20230615	-46.67	5650	20230103	64.25	17400	-46.67	20230615	5650	64.25	20230103	17400	-46.67	20230615	5650	64.25	20230103	1.05	N	006880	500	59 억	179086	N	N	0	N	N
49	20230724	090217	50.00	KOSPI	유통업	N	N	N	N	50	N	9690	-300	5	-3.00	192429490	19653	1.95	9780	9790	9650	12980	7000	9990	9741.09	1.51	0	-3283	10856	10422	9916	9482	8976	10640	9700	59	2990	500	6190	10	1	11828858	1146	76.30	1.15	12	0.17	127.00	8399.00	17400	20230615	-44.31	5650	20230103	71.50	17400	-44.31	20230615	5650	71.50	20230103	17400	-44.31	20230615	5650	71.50	20230103	1.05	N	006880	500	59 억	179086	N	N	0	N	N
50	20230721	160216	50.00	KOSPI	유통업	N	N	N	N	50	N	9990	730	2	7.88	9758129760	991448	459.09	9480	10350	9410	12030	6490	9260	9842.30	1.50	0	-14853	9833	9546	9333	9046	8833	9440	8940	59	2770	500	5740	10	1	11828858	1182	78.66	1.19	12	8.38	127.00	8399.00	17400	20230615	-42.59	5650	20230103	76.81	17400	-42.59	20230615	5650	76.81	20230103	17400	-42.59	20230615	5650	76.81	20230103	1.03	N	006880	500	59 억	177956	N	N	4	N	N
51	20230721	150218	50.00	KOSPI	유통업	N	N	N	N	50	N	9640	380	2	4.10	8907857690	905294	419.20	9480	10350	9410	12030	6490	9260	9839.92	1.50	0	-34011	9833	9546	9333	9046	8833	9440	8940	59	2770	500	5740	10	1	11828858	1140	75.91	1.15	12	7.65	127.00	8399.00	17400	20230615	-44.60	5650	20230103	70.62	17400	-44.60	20230615	5650	70.62	20230103	17400	-44.60	20230615	5650	70.62	20230103	1.03	N	006880	500	59 억	177956	N	N	4	N	N
52	20230721	140216	50.00	KOSPI	유통업	N	N	N	N	50	N	9420	160	2	1.73	8600061610	873101	404.29	9480	10350	9410	12030	6490	9260	9850.21	1.50	0	-27784	9833	9546	9333	9046	8833	9440	8940	59	2770	500	5740	10	1	11828858	1114	74.17	1.12	12	7.38	127.00	8399.00	17400	20230615	-45.86	5650	20230103	66.73	17400	-45.86	20230615	5650	66.73	20230103	17400	-45.86	20230615	5650	66.73	20230103	1.03	N	006880	500	59 억	177956	N	N	4	N	N
53	20230721	130215	50.00	KOSPI	유통업	N	N	N	N	50	N	9530	270	2	2.92	8208463680	831871	385.20	9480	10350	9450	12030	6490	9260	9867.68	1.50	0	-20353	9833	9546	9333	9046	8833	9440	8940	59	2770	500	5740	10	1	11828858	1127	75.04	1.13	12	7.03	127.00	8399.00	17400	20230615	-45.23	5650	20230103	68.67	17400	-45.23	20230615	5650	68.67	20230103	17400	-45.23	20230615	5650	68.67	20230103	1.03	N	006880	500	59 억	177956	N	N	4	N	N
54	20230721	120217	50.00	KOSPI	유통업	N	N	N	N	50	N	9720	460	2	4.97	7769444830	786046	363.98	9480	10350	9450	12030	6490	9260	9884.44	1.50	0	-16379	9833	9546	9333	9046	8833	9440	8940	59	2770	500	5740	10	1	11828858	1150	76.54	1.16	12	6.65	127.00	8399.00	17400	20230615	-44.14	5650	20230103	72.04	17400	-44.14	20230615	5650	72.04	20230103	17400	-44.14	20230615	5650	72.04	20230103	1.03	N	006880	500	59 억	177956	N	N	4	N	N
55	20230721	110217	50.00	KOSPI	유통업	N	N	N	N	50	N	9690	430	2	4.64	7541602510	762513	353.08	9480	10350	9450	12030	6490	9260	9890.70	1.50	0	-13898	9833	9546	9333	9046	8833	9440	8940	59	2770	500	5740	10	1	11828858	1146	76.30	1.15	12	6.45	127.00	8399.00	17400	20230615	-44.31	5650	20230103	71.50	17400	-44.31	20230615	5650	71.50	20230103	17400	-44.31	20230615	5650	71.50	20230103	1.03	N	006880	500	59 억	177956	N	N	4	N	N
56	20230721	100218	50.00	KOSPI	유통업	N	N	N	N	50	N	9820	560	2	6.05	6842426260	691166	320.05	9480	10350	9450	12030	6490	9260	9900.10	1.50	0	113	9833	9546	9333	9046	8833	9440	8940	59	2770	500	5740	10	1	11828858	1162	77.32	1.17	12	5.84	127.00	8399.00	17400	20230615	-43.56	5650	20230103	73.81	17400	-43.56	20230615	5650	73.81	20230103	17400	-43.56	20230615	5650	73.81	20230103	1.03	N	006880	500	59 억	177956	N	N	4	N	N
57	20230721	090217	50.00	KOSPI	유통업	N	N	N	N	50	N	10300	1040	2	11.23	1302397290	133719	61.92	9480	10330	9450	12030	6490	9260	9740.84	1.50	0	19432	9833	9546	9333	9046	8833	9440	8940	59	2770	500	5740	10	1	11828858	1218	81.10	1.23	12	1.13	127.00	8399.00	17400	20230615	-40.80	5650	20230103	82.30	17400	-40.80	20230615	5650	82.30	20230103	17400	-40.80	20230615	5650	82.30	20230103	1.03	N	006880	500	59 억	177956	N	N	4	N	N
58	20230720	160217	50.00	KOSPI	유통업	N	N	N	N	50	N	9260	-110	5	-1.17	1976209280	211255	106.77	9590	9620	9120	12180	6560	9370	9354.66	1.58	0	-9673	9763	9566	9363	9166	8963	9465	9065	59	2810	500	5800	10	1	11828858	1095	72.91	1.10	12	1.79	127.00	8399.00	17400	20230615	-46.78	5650	20230103	63.89	17400	-46.78	20230615	5650	63.89	20230103	17400	-46.78	20230615	5650	63.89	20230103	0.92	N	006880	500	59 억	187012	N	N	4	N	N
59	20230720	150215	50.00	KOSPI	유통업	N	N	N	N	50	N	9270	-100	5	-1.07	1871979270	199992	101.07	9590	9620	9120	12180	6560	9370	9360.27	1.58	0	-13556	9763	9566	9363	9166	8963	9465	9065	59	2810	500	5800	10	1	11828858	1097	72.99	1.10	12	1.69	127.00	8399.00	17400	20230615	-46.72	5650	20230103	64.07	17400	-46.72	20230615	5650	64.07	20230103	17400	-46.72	20230615	5650	64.07	20230103	0.92	N	006880	500	59 억	187012	N	N	4	N	N
60	20230720	140215	50.00	KOSPI	유통업	N	N	N	N	50	N	9220	-150	5	-1.60	1742966390	186006	94.01	9590	9620	9120	12180	6560	9370	9370.48	1.58	0	-14337	9763	9566	9363	9166	8963	9465	9065	59	2810	500	5800	10	1	11828858	1091	72.60	1.10	12	1.57	127.00	8399.00	17400	20230615	-47.01	5650	20230103	63.19	17400	-47.01	20230615	5650	63.19	20230103	17400	-47.01	20230615	5650	63.19	20230103	0.92	N	006880	500	59 억	187012	N	N	4	N	N
61	20230720	130215	50.00	KOSPI	유통업	N	N	N	N	50	N	9210	-160	5	-1.71	1638170500	174643	88.26	9590	9620	9120	12180	6560	9370	9380.11	1.58	0	-14577	9763	9566	9363	9166	8963	9465	9065	59	2810	500	5800	10	1	11828858	1089	72.52	1.10	12	1.48	127.00	8399.00	17400	20230615	-47.07	5650	20230103	63.01	17400	-47.07	20230615	5650	63.01	20230103	17400	-47.07	20230615	5650	63.01	20230103	0.92	N	006880	500	59 억	187012	N	N	4	N	N
62	20230720	120217	50.00	KOSPI	유통업	N	N	N	N	50	N	9260	-110	5	-1.17	1555042200	165650	83.72	9590	9620	9120	12180	6560	9370	9387.52	1.58	0	-12957	9763	9566	9363	9166	8963	9465	9065	59	2810	500	5800	10	1	11828858	1095	72.91	1.10	12	1.40	127.00	8399.00	17400	20230615	-46.78	5650	20230103	63.89	17400	-46.78	20230615	5650	63.89	20230103	17400	-46.78	20230615	5650	63.89	20230103	0.92	N	006880	500	59 억	187012	N	N	4	N	N
63	20230720	110216	50.00	KOSPI	유통업	N	N	N	N	50	N	9240	-130	5	-1.39	1416429190	150661	76.14	9590	9620	9120	12180	6560	9370	9401.44	1.58	0	-14858	9763	9566	9363	9166	8963	9465	9065	59	2810	500	5800	10	1	11828858	1093	72.76	1.10	12	1.27	127.00	8399.00	17400	20230615	-46.90	5650	20230103	63.54	17400	-46.90	20230615	5650	63.54	20230103	17400	-46.90	20230615	5650	63.54	20230103	0.92	N	006880	500	59 억	187012	N	N	4	N	N
64	20230720	100214	50.00	KOSPI	유통업	N	N	N	N	50	N	9150	-220	5	-2.35	1231530460	130505	65.96	9590	9620	9150	12180	6560	9370	9436.66	1.58	0	-17113	9763	9566	9363	9166	8963	9465	9065	59	2810	500	5800	10	1	11828858	1082	72.05	1.09	12	1.10	127.00	8399.00	17400	20230615	-47.41	5650	20230103	61.95	17400	-47.41	20230615	5650	61.95	20230103	17400	-47.41	20230615	5650	61.95	20230103	0.92	N	006880	500	59 억	187012	N	N	4	N	N
65	20230720	090215	50.00	KOSPI	유통업	N	N	N	N	50	N	9560	190	2	2.03	367193240	38362	19.39	9590	9620	9460	12180	6560	9370	9571.86	1.58	0	-2048	9763	9566	9363	9166	8963	9465	9065	59	2810	500	5800	10	1	11828858	1131	75.28	1.14	12	0.32	127.00	8399.00	17400	20230615	-45.06	5650	20230103	69.20	17400	-45.06	20230615	5650	69.20	20230103	17400	-45.06	20230615	5650	69.20	20230103	0.92	N	006880	500	59 억	187012	N	N	4	N	N
66	20230719	160219	50.00	KOSPI	유통업	N	N	N	N	50	N	9370	110	2	1.19	1826290780	195766	28.47	9400	9560	9160	12030	6490	9260	9328.86	1.44	0	17078	10820	10040	9570	8790	8320	9805	8555	59	2770	500	5740	10	1	11828858	1108	73.78	1.12	12	1.65	127.00	8399.00	17400	20230615	-46.15	5650	20230103	65.84	17400	-46.15	20230615	5650	65.84	20230103	17400	-46.15	20230615	5650	65.84	20230103	0.77	N	006880	500	59 억	169918	N	N	4	N	N
67	20230719	150217	50.00	KOSPI	유통업	N	N	N	N	50	N	9230	-30	5	-0.32	1678858410	179923	26.17	9400	9560	9160	12030	6490	9260	9330.98	1.44	0	15211	10820	10040	9570	8790	8320	9805	8555	59	2770	500	5740	10	1	11828858	1092	72.68	1.10	12	1.52	127.00	8399.00	17400	20230615	-46.95	5650	20230103	63.36	17400	-46.95	20230615	5650	63.36	20230103	17400	-46.95	20230615	5650	63.36	20230103	0.77	N	006880	500	59 억	169918	N	N	16	N	N
68	20230719	140218	50.00	KOSPI	유통업	N	N	N	N	50	N	9270	10	2	0.11	1440068440	153976	22.39	9400	9560	9190	12030	6490	9260	9352.55	1.44	0	4411	10820	10040	9570	8790	8320	9805	8555	59	2770	500	5740	10	1	11828858	1097	72.99	1.10	12	1.30	127.00	8399.00	17400	20230615	-46.72	5650	20230103	64.07	17400	-46.72	20230615	5650	64.07	20230103	17400	-46.72	20230615	5650	64.07	20230103	0.77	N	006880	500	59 억	169918	N	N	16	N	N
69	20230719	130216	50.00	KOSPI	유통업	N	N	N	N	50	N	9270	10	2	0.11	1282414630	136883	19.91	9400	9560	9190	12030	6490	9260	9368.69	1.44	0	897	10820	10040	9570	8790	8320	9805	8555	59	2770	500	5740	10	1	11828858	1097	72.99	1.10	12	1.16	127.00	8399.00	17400	20230615	-46.72	5650	20230103	64.07	17400	-46.72	20230615	5650	64.07	20230103	17400	-46.72	20230615	5650	64.07	20230103	0.77	N	006880	500	59 억	169918	N	N	16	N	N
70	20230719	120218	50.00	KOSPI	유통업	N	N	N	N	50	N	9300	40	2	0.43	1213262730	129448	18.83	9400	9560	9190	12030	6490	9260	9372.59	1.44	0	1818	10820	10040	9570	8790	8320	9805	8555	59	2770	500	5740	10	1	11828858	1100	73.23	1.11	12	1.09	127.00	8399.00	17400	20230615	-46.55	5650	20230103	64.60	17400	-46.55	20230615	5650	64.60	20230103	17400	-46.55	20230615	5650	64.60	20230103	0.77	N	006880	500	59 억	169918	N	N	16	N	N
71	20230719	110218	50.00	KOSPI	유통업	N	N	N	N	50	N	9260	0	3	0.00	1072176650	114366	16.63	9400	9560	9190	12030	6490	9260	9374.96	1.44	0	-75	10820	10040	9570	8790	8320	9805	8555	59	2770	500	5740	10	1	11828858	1095	72.91	1.10	12	0.97	127.00	8399.00	17400	20230615	-46.78	5650	20230103	63.89	17400	-46.78	20230615	5650	63.89	20230103	17400	-46.78	20230615	5650	63.89	20230103	0.77	N	006880	500	59 억	169918	N	N	16	N	N
72	20230719	100217	50.00	KOSPI	유통업	N	N	N	N	50	N	9230	-30	5	-0.32	924717670	98424	14.31	9400	9560	9190	12030	6490	9260	9395.25	1.44	0	-3689	10820	10040	9570	8790	8320	9805	8555	59	2770	500	5740	10	1	11828858	1092	72.68	1.10	12	0.83	127.00	8399.00	17400	20230615	-46.95	5650	20230103	63.36	17400	-46.95	20230615	5650	63.36	20230103	17400	-46.95	20230615	5650	63.36	20230103	0.77	N	006880	500	59 억	169918	N	N	16	N	N
73	20230719	090218	50.00	KOSPI	유통업	N	N	N	N	50	N	9420	160	2	1.73	168300940	17825	2.59	9400	9500	9370	12030	6490	9260	9441.85	1.44	0	1045	10820	10040	9570	8790	8320	9805	8555	59	2770	500	5740	10	1	11828858	1114	74.17	1.12	12	0.15	127.00	8399.00	17400	20230615	-45.86	5650	20230103	66.73	17400	-45.86	20230615	5650	66.73	20230103	17400	-45.86	20230615	5650	66.73	20230103	0.77	N	006880	500	59 억	169918	N	N	16	N	N
74	20230718	160217	50.00	KOSPI	유통업	N	N	N	N	50	N	9260	-270	5	-2.83	6640316920	679224	252.42	10140	10350	9100	12380	6680	9530	9777.23	1.92	0	-47074	10090	9810	9640	9360	9190	9725	9275	59	2850	500	5900	10	1	11828858	1095	72.91	1.10	12	5.74	127.00	8399.00	17400	20230615	-46.78	5650	20230103	63.89	17400	-46.78	20230615	5650	63.89	20230103	17400	-46.78	20230615	5650	63.89	20230103	0.58	N	006880	500	59 억	227206	N	N	16	N	N
75	20230718	150217	50.00	KOSPI	유통업	N	N	N	N	50	N	9150	-380	5	-3.99	6325232930	645015	239.71	10140	10350	9100	12380	6680	9530	9806.33	1.92	0	-59506	10090	9810	9640	9360	9190	9725	9275	59	2850	500	5900	10	1	11828858	1082	72.05	1.09	12	5.45	127.00	8399.00	17400	20230615	-47.41	5650	20230103	61.95	17400	-47.41	20230615	5650	61.95	20230103	17400	-47.41	20230615	5650	61.95	20230103	0.58	N	006880	500	59 억	227206	N	N	33	N	N
76	20230718	140215	50.00	KOSPI	유통업	N	N	N	N	50	N	9210	-320	5	-3.36	6028718400	612586	227.66	10140	10350	9130	12380	6680	9530	9841.42	1.92	0	-58197	10090	9810	9640	9360	9190	9725	9275	59	2850	500	5900	10	1	11828858	1089	72.52	1.10	12	5.18	127.00	8399.00	17400	20230615	-47.07	5650	20230103	63.01	17400	-47.07	20230615	5650	63.01	20230103	17400	-47.07	20230615	5650	63.01	20230103	0.58	N	006880	500	59 억	227206	N	N	33	N	N
77	20230718	130216	50.00	KOSPI	유통업	N	N	N	N	50	N	9370	-160	5	-1.68	5443739230	549243	204.12	10140	10350	9360	12380	6680	9530	9911.35	1.92	0	-53110	10090	9810	9640	9360	9190	9725	9275	59	2850	500	5900	10	1	11828858	1108	73.78	1.12	12	4.64	127.00	8399.00	17400	20230615	-46.15	5650	20230103	65.84	17400	-46.15	20230615	5650	65.84	20230103	17400	-46.15	20230615	5650	65.84	20230103	0.58	N	006880	500	59 억	227206	N	N	33	N	N
78	20230718	120217	50.00	KOSPI	유통업	N	N	N	N	50	N	9410	-120	5	-1.26	5191986140	522412	194.14	10140	10350	9400	12380	6680	9530	9938.49	1.92	0	-46812	10090	9810	9640	9360	9190	9725	9275	59	2850	500	5900	10	1	11828858	1113	74.09	1.12	12	4.42	127.00	8399.00	17400	20230615	-45.92	5650	20230103	66.55	17400	-45.92	20230615	5650	66.55	20230103	17400	-45.92	20230615	5650	66.55	20230103	0.58	N	006880	500	59 억	227206	N	N	33	N	N
79	20230718	110217	50.00	KOSPI	유통업	N	N	N	N	50	N	9440	-90	5	-0.94	4979317570	499835	185.75	10140	10350	9410	12380	6680	9530	9961.92	1.92	0	-40741	10090	9810	9640	9360	9190	9725	9275	59	2850	500	5900	10	1	11828858	1117	74.33	1.12	12	4.23	127.00	8399.00	17400	20230615	-45.75	5650	20230103	67.08	17400	-45.75	20230615	5650	67.08	20230103	17400	-45.75	20230615	5650	67.08	20230103	0.58	N	006880	500	59 억	227206	N	N	33	N	N
80	20230718	100215	50.00	KOSPI	유통업	N	N	N	N	50	N	9650	120	2	1.26	4306142190	429153	159.49	10140	10350	9640	12380	6680	9530	10034.05	1.92	0	-32492	10090	9810	9640	9360	9190	9725	9275	59	2850	500	5900	10	1	11828858	1141	75.98	1.15	12	3.63	127.00	8399.00	17400	20230615	-44.54	5650	20230103	70.80	17400	-44.54	20230615	5650	70.80	20230103	17400	-44.54	20230615	5650	70.80	20230103	0.58	N	006880	500	59 억	227206	N	N	33	N	N
81	20230718	090215	50.00	KOSPI	유통업	N	N	N	N	50	N	10200	670	2	7.03	1189144480	117217	43.56	10140	10290	9960	12380	6680	9530	10144.81	1.92	0	8856	10090	9810	9640	9360	9190	9725	9275	59	2850	500	5900	10	1	11828858	1207	80.31	1.21	12	0.99	127.00	8399.00	17400	20230615	-41.38	5650	20230103	80.53	17400	-41.38	20230615	5650	80.53	20230103	17400	-41.38	20230615	5650	80.53	20230103	0.58	N	006880	500	59 억	227206	N	N	33	N	N
82	20230717	160217	50.00	KOSPI	유통업	N	N	N	N	50	N	9530	-570	5	-5.64	2546039380	266065	37.97	9920	9920	9470	13130	7070	10100	9568.52	2.38	0	-48941	10920	10510	10070	9660	9220	10290	9440	59	3030	500	6260	10	1	11828858	1127	75.04	1.13	12	2.25	127.00	8399.00	17400	20230615	-45.23	5650	20230103	68.67	17400	-45.23	20230615	5650	68.67	20230103	17400	-45.23	20230615	5650	68.67	20230103	0.56	N	006880	500	59 억	281370	N	N	33	N	N
83	20230717	150215	50.00	KOSPI	유통업	N	N	N	N	50	N	9480	-620	5	-6.14	2344991110	244918	34.95	9920	9920	9470	13130	7070	10100	9573.73	2.38	0	-49727	10920	10510	10070	9660	9220	10290	9440	59	3030	500	6260	10	1	11828858	1121	74.65	1.13	12	2.07	127.00	8399.00	17400	20230615	-45.52	5650	20230103	67.79	17400	-45.52	20230615	5650	67.79	20230103	17400	-45.52	20230615	5650	67.79	20230103	0.56	N	006880	500	59 억	281370	N	N	11	N	N
84	20230717	140216	50.00	KOSPI	유통업	N	N	N	N	50	N	9510	-590	5	-5.84	2047338750	213606	30.48	9920	9920	9490	13130	7070	10100	9583.67	2.38	0	-40502	10920	10510	10070	9660	9220	10290	9440	59	3030	500	6260	10	1	11828858	1125	74.88	1.13	12	1.81	127.00	8399.00	17400	20230615	-45.34	5650	20230103	68.32	17400	-45.34	20230615	5650	68.32	20230103	17400	-45.34	20230615	5650	68.32	20230103	0.56	N	006880	500	59 억	281370	N	N	11	N	N
85	20230717	130214	50.00	KOSPI	유통업	N	N	N	N	50	N	9510	-590	5	-5.84	1884957310	196545	28.05	9920	9920	9490	13130	7070	10100	9589.41	2.38	0	-35912	10920	10510	10070	9660	9220	10290	9440	59	3030	500	6260	10	1	11828858	1125	74.88	1.13	12	1.66	127.00	8399.00	17400	20230615	-45.34	5650	20230103	68.32	17400	-45.34	20230615	5650	68.32	20230103	17400	-45.34	20230615	5650	68.32	20230103	0.56	N	006880	500	59 억	281370	N	N	11	N	N
86	20230717	120217	50.00	KOSPI	유통업	N	N	N	N	50	N	9540	-560	5	-5.54	1746205150	181963	25.97	9920	9920	9490	13130	7070	10100	9595.36	2.38	0	-30657	10920	10510	10070	9660	9220	10290	9440	59	3030	500	6260	10	1	11828858	1128	75.12	1.14	12	1.54	127.00	8399.00	17400	20230615	-45.17	5650	20230103	68.85	17400	-45.17	20230615	5650	68.85	20230103	17400	-45.17	20230615	5650	68.85	20230103	0.56	N	006880	500	59 억	281370	N	N	11	N	N
87	20230717	110214	50.00	KOSPI	유통업	N	N	N	N	50	N	9540	-560	5	-5.54	1538766190	160226	22.87	9920	9920	9490	13130	7070	10100	9602.47	2.38	0	-26898	10920	10510	10070	9660	9220	10290	9440	59	3030	500	6260	10	1	11828858	1128	75.12	1.14	12	1.35	127.00	8399.00	17400	20230615	-45.17	5650	20230103	68.85	17400	-45.17	20230615	5650	68.85	20230103	17400	-45.17	20230615	5650	68.85	20230103	0.56	N	006880	500	59 억	281370	N	N	11	N	N
88	20230717	100215	50.00	KOSPI	유통업	N	N	N	N	50	N	9530	-570	5	-5.64	1079275980	111979	15.98	9920	9920	9510	13130	7070	10100	9636.52	2.38	0	-20785	10920	10510	10070	9660	9220	10290	9440	59	3030	500	6260	10	1	11828858	1127	75.04	1.13	12	0.95	127.00	8399.00	17400	20230615	-45.23	5650	20230103	68.67	17400	-45.23	20230615	5650	68.67	20230103	17400	-45.23	20230615	5650	68.67	20230103	0.56	N	006880	500	59 억	281370	N	N	11	N	N
89	20230717	090215	50.00	KOSPI	유통업	N	N	N	N	50	N	9580	-520	5	-5.15	231246600	23759	3.39	9920	9920	9510	13130	7070	10100	9726.65	2.38	0	-1117	10920	10510	10070	9660	9220	10290	9440	59	3030	500	6260	10	1	11828858	1133	75.43	1.14	12	0.20	127.00	8399.00	17400	20230615	-44.94	5650	20230103	69.56	17400	-44.94	20230615	5650	69.56	20230103	17400	-44.94	20230615	5650	69.56	20230103	0.56	N	006880	500	59 억	281370	N	N	11	N	N
90	20230714	160214	50.00	KOSPI	유통업	N	N	N	N	50	N	10100	140	2	1.41	6976658630	693504	488.20	10250	10480	9630	12940	6980	9960	10059.92	3.39	0	-124600	10300	10130	10020	9850	9740	10075	9795	59	2980	500	6170	10	1	11828858	1195	79.53	1.20	12	5.86	127.00	8399.00	17400	20230615	-41.95	5650	20230103	78.76	17400	-41.95	20230615	5650	78.76	20230103	17400	-41.95	20230615	5650	78.76	20230103	0.59	N	006880	500	59 억	400754	N	N	11	N	N
91	20230714	150215	50.00	KOSPI	유통업	N	N	N	N	50	N	10040	80	2	0.80	6672539460	663273	466.92	10250	10480	9630	12940	6980	9960	10060.02	3.39	0	-121144	10300	10130	10020	9850	9740	10075	9795	59	2980	500	6170	10	1	11828858	1188	79.06	1.20	12	5.61	127.00	8399.00	17400	20230615	-42.30	5650	20230103	77.70	17400	-42.30	20230615	5650	77.70	20230103	17400	-42.30	20230615	5650	77.70	20230103	0.59	N	006880	500	59 억	400754	N	N	150	N	N
92	20230714	140215	50.00	KOSPI	유통업	N	N	N	N	50	N	9880	-80	5	-0.80	4561460320	455815	320.88	10250	10480	9630	12940	6980	9960	10007.26	3.39	0	-89626	10300	10130	10020	9850	9740	10075	9795	59	2980	500	6170	10	1	11828858	1169	77.80	1.18	12	3.85	127.00	8399.00	17400	20230615	-43.22	5650	20230103	74.87	17400	-43.22	20230615	5650	74.87	20230103	17400	-43.22	20230615	5650	74.87	20230103	0.59	N	006880	500	59 억	400754	N	N	150	N	N
93	20230714	130213	50.00	KOSPI	유통업	N	N	N	N	50	N	9710	-250	5	-2.51	3073487840	307400	216.40	10250	10480	9630	12940	6980	9960	9998.33	3.39	0	-58697	10300	10130	10020	9850	9740	10075	9795	59	2980	500	6170	10	1	11828858	1149	76.46	1.16	12	2.60	127.00	8399.00	17400	20230615	-44.20	5650	20230103	71.86	17400	-44.20	20230615	5650	71.86	20230103	17400	-44.20	20230615	5650	71.86	20230103	0.59	N	006880	500	59 억	400754	N	N	150	N	N
94	20230714	120215	50.00	KOSPI	유통업	N	N	N	N	50	N	9780	-180	5	-1.81	2939408220	293617	206.70	10250	10480	9630	12940	6980	9960	10011.03	3.39	0	-58535	10300	10130	10020	9850	9740	10075	9795	59	2980	500	6170	10	1	11828858	1157	77.01	1.16	12	2.48	127.00	8399.00	17400	20230615	-43.79	5650	20230103	73.10	17400	-43.79	20230615	5650	73.10	20230103	17400	-43.79	20230615	5650	73.10	20230103	0.59	N	006880	500	59 억	400754	N	N	150	N	N
95	20230714	110214	50.00	KOSPI	유통업	N	N	N	N	50	N	9670	-290	5	-2.91	2627592980	261536	184.11	10250	10480	9630	12940	6980	9960	10046.77	3.39	0	-66248	10300	10130	10020	9850	9740	10075	9795	59	2980	500	6170	10	1	11828858	1144	76.14	1.15	12	2.21	127.00	8399.00	17400	20230615	-44.43	5650	20230103	71.15	17400	-44.43	20230615	5650	71.15	20230103	17400	-44.43	20230615	5650	71.15	20230103	0.59	N	006880	500	59 억	400754	N	N	150	N	N
96	20230714	100216	50.00	KOSPI	유통업	N	N	N	N	50	N	9860	-100	5	-1.00	1883379580	185050	130.27	10250	10480	9800	12940	6980	9960	10177.68	3.39	0	-59949	10300	10130	10020	9850	9740	10075	9795	59	2980	500	6170	10	1	11828858	1166	77.64	1.17	12	1.56	127.00	8399.00	17400	20230615	-43.33	5650	20230103	74.51	17400	-43.33	20230615	5650	74.51	20230103	17400	-43.33	20230615	5650	74.51	20230103	0.59	N	006880	500	59 억	400754	N	N	150	N	N
97	20230714	090215	50.00	KOSPI	유통업	N	N	N	N	50	N	10300	340	2	3.41	301309090	29443	20.73	10250	10300	10150	12940	6980	9960	10233.64	3.39	0	-6894	10300	10130	10020	9850	9740	10075	9795	59	2980	500	6170	10	1	11828858	1218	81.10	1.23	12	0.25	127.00	8399.00	17400	20230615	-40.80	5650	20230103	82.30	17400	-40.80	20230615	5650	82.30	20230103	17400	-40.80	20230615	5650	82.30	20230103	0.59	N	006880	500	59 억	400754	N	N	150	N	N
98	20230713	160214	50.00	KOSPI	유통업	N	N	N	N	50	N	9960	30	2	0.30	1374676830	136962	99.86	10030	10190	9910	12900	6960	9930	10037.21	3.25	0	10968	10330	10130	10000	9800	9670	10065	9735	59	2970	500	6150	10	1	11828858	1178	78.43	1.19	12	1.16	127.00	8399.00	17400	20230615	-42.76	5650	20230103	76.28	17400	-42.76	20230615	5650	76.28	20230103	17400	-42.76	20230615	5650	76.28	20230103	0.56	N	006880	500	59 억	384877	N	N	150	N	N
99	20230713	150212	50.00	KOSPI	유통업	N	N	N	N	50	N	9940	10	2	0.10	1312636780	130731	95.31	10030	10190	9910	12900	6960	9930	10040.75	3.25	0	10816	10330	10130	10000	9800	9670	10065	9735	59	2970	500	6150	10	1	11828858	1176	78.27	1.18	12	1.11	127.00	8399.00	17400	20230615	-42.87	5650	20230103	75.93	17400	-42.87	20230615	5650	75.93	20230103	17400	-42.87	20230615	5650	75.93	20230103	0.56	N	006880	500	59 억	384877	N	N	11	N	N
100	20230713	140213	50.00	KOSPI	유통업	N	N	N	N	50	N	9940	10	2	0.10	1159455050	115335	84.09	10030	10190	9910	12900	6960	9930	10052.93	3.25	0	12985	10330	10130	10000	9800	9670	10065	9735	59	2970	500	6150	10	1	11828858	1176	78.27	1.18	12	0.98	127.00	8399.00	17400	20230615	-42.87	5650	20230103	75.93	17400	-42.87	20230615	5650	75.93	20230103	17400	-42.87	20230615	5650	75.93	20230103	0.56	N	006880	500	59 억	384877	N	N	11	N	N
101	20230713	130214	50.00	KOSPI	유통업	N	N	N	N	50	N	10020	90	2	0.91	920913900	91379	66.62	10030	10190	9910	12900	6960	9930	10077.96	3.25	0	12354	10330	10130	10000	9800	9670	10065	9735	59	2970	500	6150	10	1	11828858	1185	78.90	1.19	12	0.77	127.00	8399.00	17400	20230615	-42.41	5650	20230103	77.35	17400	-42.41	20230615	5650	77.35	20230103	17400	-42.41	20230615	5650	77.35	20230103	0.56	N	006880	500	59 억	384877	N	N	11	N	N
102	20230713	120212	50.00	KOSPI	유통업	N	N	N	N	50	N	10060	130	2	1.31	849777190	84301	61.46	10030	10190	9910	12900	6960	9930	10080.27	3.25	0	12576	10330	10130	10000	9800	9670	10065	9735	59	2970	500	6150	10	1	11828858	1190	79.21	1.20	12	0.71	127.00	8399.00	17400	20230615	-42.18	5650	20230103	78.05	17400	-42.18	20230615	5650	78.05	20230103	17400	-42.18	20230615	5650	78.05	20230103	0.56	N	006880	500	59 억	384877	N	N	11	N	N
103	20230713	110214	50.00	KOSPI	유통업	N	N	N	N	50	N	10110	180	2	1.81	733979640	72806	53.08	10030	10190	9910	12900	6960	9930	10081.31	3.25	0	12868	10330	10130	10000	9800	9670	10065	9735	59	2970	500	6150	10	1	11828858	1196	79.61	1.20	12	0.62	127.00	8399.00	17400	20230615	-41.90	5650	20230103	78.94	17400	-41.90	20230615	5650	78.94	20230103	17400	-41.90	20230615	5650	78.94	20230103	0.56	N	006880	500	59 억	384877	N	N	11	N	N
104	20230713	100214	50.00	KOSPI	유통업	N	N	N	N	50	N	10110	180	2	1.81	543546790	54011	39.38	10030	10190	9910	12900	6960	9930	10063.63	3.25	0	8525	10330	10130	10000	9800	9670	10065	9735	59	2970	500	6150	10	1	11828858	1196	79.61	1.20	12	0.46	127.00	8399.00	17400	20230615	-41.90	5650	20230103	78.94	17400	-41.90	20230615	5650	78.94	20230103	17400	-41.90	20230615	5650	78.94	20230103	0.56	N	006880	500	59 억	384877	N	N	11	N	N
105	20230713	090201	50.00	KOSPI	유통업	N	N	N	N	50	N	9990	60	2	0.60	33825490	3374	2.46	10030	10100	9990	12900	6960	9930	10025.34	3.25	0	-26	10330	10130	10000	9800	9670	10065	9735	59	2970	500	6150	10	1	11828858	1182	78.66	1.19	12	0.03	127.00	8399.00	17400	20230615	-42.59	5650	20230103	76.81	17400	-42.59	20230615	5650	76.81	20230103	17400	-42.59	20230615	5650	76.81	20230103	0.56	N	006880	500	59 억	384877	N	N	11	N	N
106	20230712	160212	50.00	KOSPI	유통업	N	N	N	N	50	N	9930	-270	5	-2.65	1359852530	136424	113.89	10200	10200	9870	13260	7140	10200	9967.90	3.29	0	-3805	10480	10340	10180	10040	9880	10410	10110	59	3060	500	6320	10	1	11828858	1175	78.19	1.18	12	1.15	127.00	8399.00	17400	20230615	-42.93	5650	20230103	75.75	17400	-42.93	20230615	5650	75.75	20230103	17400	-42.93	20230615	5650	75.75	20230103	0.57	N	006880	500	59 억	388742	N	N	11	N	N
107	20230712	150212	50.00	KOSPI	유통업	N	N	N	N	50	N	9900	-300	5	-2.94	1275052100	127872	106.75	10200	10200	9870	13260	7140	10200	9971.32	3.29	0	-4775	10480	10340	10180	10040	9880	10410	10110	59	3060	500	6320	10	1	11828858	1171	77.95	1.18	12	1.08	127.00	8399.00	17400	20230615	-43.10	5650	20230103	75.22	17400	-43.10	20230615	5650	75.22	20230103	17400	-43.10	20230615	5650	75.22	20230103	0.57	N	006880	500	59 억	388742	N	N	17	N	N
108	20230712	140210	50.00	KOSPI	유통업	N	N	N	N	50	N	9950	-250	5	-2.45	1089316040	109114	91.09	10200	10200	9870	13260	7140	10200	9983.28	3.29	0	-7636	10480	10340	10180	10040	9880	10410	10110	59	3060	500	6320	10	1	11828858	1177	78.35	1.18	12	0.92	127.00	8399.00	17400	20230615	-42.82	5650	20230103	76.11	17400	-42.82	20230615	5650	76.11	20230103	17400	-42.82	20230615	5650	76.11	20230103	0.57	N	006880	500	59 억	388742	N	N	17	N	N
109	20230712	130212	50.00	KOSPI	유통업	N	N	N	N	50	N	10000	-200	5	-1.96	967120460	96821	80.83	10200	10200	9870	13260	7140	10200	9988.75	3.29	0	-7588	10480	10340	10180	10040	9880	10410	10110	59	3060	500	6320	10	1	11828858	1183	78.74	1.19	12	0.82	127.00	8399.00	17400	20230615	-42.53	5650	20230103	76.99	17400	-42.53	20230615	5650	76.99	20230103	17400	-42.53	20230615	5650	76.99	20230103	0.57	N	006880	500	59 억	388742	N	N	17	N	N
110	20230712	120212	50.00	KOSPI	유통업	N	N	N	N	50	N	9980	-220	5	-2.16	868869230	86976	72.61	10200	10200	9870	13260	7140	10200	9989.76	3.29	0	-7557	10480	10340	10180	10040	9880	10410	10110	59	3060	500	6320	10	1	11828858	1181	78.58	1.19	12	0.74	127.00	8399.00	17400	20230615	-42.64	5650	20230103	76.64	17400	-42.64	20230615	5650	76.64	20230103	17400	-42.64	20230615	5650	76.64	20230103	0.57	N	006880	500	59 억	388742	N	N	17	N	N
111	20230712	110211	50.00	KOSPI	유통업	N	N	N	N	50	N	9960	-240	5	-2.35	672334270	67242	56.13	10200	10200	9870	13260	7140	10200	9998.73	3.29	0	-8329	10480	10340	10180	10040	9880	10410	10110	59	3060	500	6320	10	1	11828858	1178	78.43	1.19	12	0.57	127.00	8399.00	17400	20230615	-42.76	5650	20230103	76.28	17400	-42.76	20230615	5650	76.28	20230103	17400	-42.76	20230615	5650	76.28	20230103	0.57	N	006880	500	59 억	388742	N	N	17	N	N
112	20230712	100213	50.00	KOSPI	유통업	N	N	N	N	50	N	10090	-110	5	-1.08	228264520	22629	18.89	10200	10200	10020	13260	7140	10200	10087.26	3.29	0	-568	10480	10340	10180	10040	9880	10410	10110	59	3060	500	6320	10	1	11828858	1194	79.45	1.20	12	0.19	127.00	8399.00	17400	20230615	-42.01	5650	20230103	78.58	17400	-42.01	20230615	5650	78.58	20230103	17400	-42.01	20230615	5650	78.58	20230103	0.57	N	006880	500	59 억	388742	N	N	17	N	N
113	20230712	090212	50.00	KOSPI	유통업	N	N	N	N	50	N	10130	-70	5	-0.69	26857790	2640	2.20	10200	10200	10100	13260	7140	10200	10173.41	3.29	0	-45	10480	10340	10180	10040	9880	10410	10110	59	3060	500	6320	10	1	11828858	1198	79.76	1.21	12	0.02	127.00	8399.00	17400	20230615	-41.78	5650	20230103	79.29	17400	-41.78	20230615	5650	79.29	20230103	17400	-41.78	20230615	5650	79.29	20230103	0.57	N	006880	500	59 억	388742	N	N	17	N	N
114	20230711	160210	50.00	KOSPI	유통업	N	N	N	N	50	N	10200	120	2	1.19	1202298690	118496	87.11	10080	10320	10020	13100	7060	10080	10146.14	3.25	0	3407	10480	10280	10090	9890	9700	10185	9795	59	3020	500	6240	10	1	11828858	1207	80.31	1.21	12	1.00	127.00	8399.00	17400	20230615	-41.38	5650	20230103	80.53	17400	-41.38	20230615	5650	80.53	20230103	17400	-41.38	20230615	5650	80.53	20230103	0.47	N	006880	500	59 억	384113	N	N	17	N	N
115	20230711	150209	50.00	KOSPI	유통업	N	N	N	N	50	N	10110	30	2	0.30	1095226350	107961	79.37	10080	10320	10020	13100	7060	10080	10144.65	3.25	0	-75	10480	10280	10090	9890	9700	10185	9795	59	3020	500	6240	10	1	11828858	1196	79.61	1.20	12	0.91	127.00	8399.00	17400	20230615	-41.90	5650	20230103	78.94	17400	-41.90	20230615	5650	78.94	20230103	17400	-41.90	20230615	5650	78.94	20230103	0.47	N	006880	500	59 억	384113	N	N	0	N	N
116	20230711	140209	50.00	KOSPI	유통업	N	N	N	N	50	N	10120	40	2	0.40	992853150	97822	71.91	10080	10320	10020	13100	7060	10080	10149.59	3.25	0	-978	10480	10280	10090	9890	9700	10185	9795	59	3020	500	6240	10	1	11828858	1197	79.69	1.20	12	0.83	127.00	8399.00	17400	20230615	-41.84	5650	20230103	79.12	17400	-41.84	20230615	5650	79.12	20230103	17400	-41.84	20230615	5650	79.12	20230103	0.47	N	006880	500	59 억	384113	N	N	0	N	N
117	20230711	130209	50.00	KOSPI	유통업	N	N	N	N	50	N	10070	-10	5	-0.10	911040720	89710	65.95	10080	10320	10020	13100	7060	10080	10155.40	3.25	0	-2568	10480	10280	10090	9890	9700	10185	9795	59	3020	500	6240	10	1	11828858	1191	79.29	1.20	12	0.76	127.00	8399.00	17400	20230615	-42.13	5650	20230103	78.23	17400	-42.13	20230615	5650	78.23	20230103	17400	-42.13	20230615	5650	78.23	20230103	0.47	N	006880	500	59 억	384113	N	N	0	N	N
118	20230711	120210	50.00	KOSPI	유통업	N	N	N	N	50	N	10140	60	2	0.60	784597550	77188	56.74	10080	10320	10020	13100	7060	10080	10164.76	3.25	0	272	10480	10280	10090	9890	9700	10185	9795	59	3020	500	6240	10	1	11828858	1199	79.84	1.21	12	0.65	127.00	8399.00	17400	20230615	-41.72	5650	20230103	79.47	17400	-41.72	20230615	5650	79.47	20230103	17400	-41.72	20230615	5650	79.47	20230103	0.47	N	006880	500	59 억	384113	N	N	0	N	N
119	20230711	110211	50.00	KOSPI	유통업	N	N	N	N	50	N	10140	60	2	0.60	727964870	71599	52.64	10080	10320	10020	13100	7060	10080	10167.25	3.25	0	-1012	10480	10280	10090	9890	9700	10185	9795	59	3020	500	6240	10	1	11828858	1199	79.84	1.21	12	0.61	127.00	8399.00	17400	20230615	-41.72	5650	20230103	79.47	17400	-41.72	20230615	5650	79.47	20230103	17400	-41.72	20230615	5650	79.47	20230103	0.47	N	006880	500	59 억	384113	N	N	0	N	N
120	20230711	100211	50.00	KOSPI	유통업	N	N	N	N	50	N	10240	160	2	1.59	387999420	38177	28.07	10080	10300	10020	13100	7060	10080	10163.17	3.25	0	12348	10480	10280	10090	9890	9700	10185	9795	59	3020	500	6240	10	1	11828858	1211	80.63	1.22	12	0.32	127.00	8399.00	17400	20230615	-41.15	5650	20230103	81.24	17400	-41.15	20230615	5650	81.24	20230103	17400	-41.15	20230615	5650	81.24	20230103	0.47	N	006880	500	59 억	384113	N	N	0	N	N
121	20230711	090210	50.00	KOSPI	유통업	N	N	N	N	50	N	10080	0	3	0.00	22982470	2280	1.68	10080	10110	10080	13100	7060	10080	10080.03	3.25	0	1030	10480	10280	10090	9890	9700	10185	9795	59	3020	500	6240	10	1	11828858	1192	79.37	1.20	12	0.02	127.00	8399.00	17400	20230615	-42.07	5650	20230103	78.41	17400	-42.07	20230615	5650	78.41	20230103	17400	-42.07	20230615	5650	78.41	20230103	0.47	N	006880	500	59 억	384113	N	N	0	N	N
122	20230710	160210	50.00	KOSPI	유통업	N	N	N	N	50	N	10080	-130	5	-1.27	1348291590	133532	72.20	10210	10290	9900	13270	7150	10210	10097.02	3.04	0	25559	10643	10426	10213	9996	9783	10535	10105	59	3060	500	6330	10	1	11828858	1192	79.37	1.20	12	1.13	127.00	8399.00	17400	20230615	-42.07	5650	20230103	78.41	17400	-42.07	20230615	5650	78.41	20230103	17400	-42.07	20230615	5650	78.41	20230103	0.59	N	006880	500	59 억	360050	N	N	0	N	N
123	20230710	150209	50.00	KOSPI	유통업	N	N	N	N	50	N	10030	-180	5	-1.76	1254747190	124223	67.17	10210	10290	9900	13270	7150	10210	10100.63	3.04	0	23813	10643	10426	10213	9996	9783	10535	10105	59	3060	500	6330	10	1	11828858	1186	78.98	1.19	12	1.05	127.00	8399.00	17400	20230615	-42.36	5650	20230103	77.52	17400	-42.36	20230615	5650	77.52	20230103	17400	-42.36	20230615	5650	77.52	20230103	0.59	N	006880	500	59 억	360050	N	N	0	N	N
124	20230710	140208	50.00	KOSPI	유통업	N	N	N	N	50	N	10150	-60	5	-0.59	1037887260	102764	55.57	10210	10290	9900	13270	7150	10210	10099.55	3.04	0	20120	10643	10426	10213	9996	9783	10535	10105	59	3060	500	6330	10	1	11828858	1201	79.92	1.21	12	0.87	127.00	8399.00	17400	20230615	-41.67	5650	20230103	79.65	17400	-41.67	20230615	5650	79.65	20230103	17400	-41.67	20230615	5650	79.65	20230103	0.59	N	006880	500	59 억	360050	N	N	0	N	N
125	20230710	130207	50.00	KOSPI	유통업	N	N	N	N	50	N	10210	0	3	0.00	972158920	96315	52.08	10210	10290	9900	13270	7150	10210	10093.35	3.04	0	20993	10643	10426	10213	9996	9783	10535	10105	59	3060	500	6330	10	1	11828858	1208	80.39	1.22	12	0.81	127.00	8399.00	17400	20230615	-41.32	5650	20230103	80.71	17400	-41.32	20230615	5650	80.71	20230103	17400	-41.32	20230615	5650	80.71	20230103	0.59	N	006880	500	59 억	360050	N	N	0	N	N
126	20230710	120210	50.00	KOSPI	유통업	N	N	N	N	50	N	10170	-40	5	-0.39	838294070	83214	45.00	10210	10290	9900	13270	7150	10210	10073.70	3.04	0	19540	10643	10426	10213	9996	9783	10535	10105	59	3060	500	6330	10	1	11828858	1203	80.08	1.21	12	0.70	127.00	8399.00	17400	20230615	-41.55	5650	20230103	80.00	17400	-41.55	20230615	5650	80.00	20230103	17400	-41.55	20230615	5650	80.00	20230103	0.59	N	006880	500	59 억	360050	N	N	0	N	N
127	20230710	110210	50.00	KOSPI	유통업	N	N	N	N	50	N	10020	-190	5	-1.86	708026220	70305	38.02	10210	10290	9900	13270	7150	10210	10070.47	3.04	0	11589	10643	10426	10213	9996	9783	10535	10105	59	3060	500	6330	10	1	11828858	1185	78.90	1.19	12	0.59	127.00	8399.00	17400	20230615	-42.41	5650	20230103	77.35	17400	-42.41	20230615	5650	77.35	20230103	17400	-42.41	20230615	5650	77.35	20230103	0.59	N	006880	500	59 억	360050	N	N	0	N	N
128	20230710	100209	50.00	KOSPI	유통업	N	N	N	N	50	N	10120	-90	5	-0.88	479758980	47660	25.77	10210	10290	9900	13270	7150	10210	10065.81	3.04	0	8453	10643	10426	10213	9996	9783	10535	10105	59	3060	500	6330	10	1	11828858	1197	79.69	1.20	12	0.40	127.00	8399.00	17400	20230615	-41.84	5650	20230103	79.12	17400	-41.84	20230615	5650	79.12	20230103	17400	-41.84	20230615	5650	79.12	20230103	0.59	N	006880	500	59 억	360050	N	N	0	N	N
129	20230710	090209	50.00	KOSPI	유통업	N	N	N	N	50	N	10040	-170	5	-1.67	30137460	2982	1.61	10210	10210	10010	13270	7150	10210	10100.78	3.04	0	-721	10643	10426	10213	9996	9783	10535	10105	59	3060	500	6330	10	1	11828858	1188	79.06	1.20	12	0.03	127.00	8399.00	17400	20230615	-42.30	5650	20230103	77.70	17400	-42.30	20230615	5650	77.70	20230103	17400	-42.30	20230615	5650	77.70	20230103	0.59	N	006880	500	59 억	360050	N	N	0	N	N
130	20230707	160208	50.00	KOSPI	유통업	N	N	N	N	50	N	10210	-30	5	-0.29	1871866630	182933	102.92	10000	10430	10000	13310	7170	10240	10232.62	2.96	0	13384	10693	10466	10283	10056	9873	10375	9965	59	3070	500	6340	10	1	11828858	1208	80.39	1.22	12	1.55	127.00	8399.00	17400	20230615	-41.32	5650	20230103	80.71	17400	-41.32	20230615	5650	80.71	20230103	17400	-41.32	20230615	5650	80.71	20230103	0.64	N	006880	500	59 억	349929	N	N	9	N	N
131	20230707	150209	50.00	KOSPI	유통업	N	N	N	N	50	N	10170	-70	5	-0.68	1752675390	171227	96.33	10000	10430	10000	13310	7170	10240	10235.97	2.96	0	14509	10693	10466	10283	10056	9873	10375	9965	59	3070	500	6340	10	1	11828858	1203	80.08	1.21	12	1.45	127.00	8399.00	17400	20230615	-41.55	5650	20230103	80.00	17400	-41.55	20230615	5650	80.00	20230103	17400	-41.55	20230615	5650	80.00	20230103	0.64	N	006880	500	59 억	349929	N	N	9	N	N
132	20230707	140211	50.00	KOSPI	유통업	N	N	N	N	50	N	10180	-60	5	-0.59	1614982350	157648	88.69	10000	10430	10000	13310	7170	10240	10244.23	2.96	0	12005	10693	10466	10283	10056	9873	10375	9965	59	3070	500	6340	10	1	11828858	1204	80.16	1.21	12	1.33	127.00	8399.00	17400	20230615	-41.49	5650	20230103	80.18	17400	-41.49	20230615	5650	80.18	20230103	17400	-41.49	20230615	5650	80.18	20230103	0.64	N	006880	500	59 억	349929	N	N	9	N	N
133	20230707	130211	50.00	KOSPI	유통업	N	N	N	N	50	N	10180	-60	5	-0.59	1460283370	142443	80.14	10000	10430	10000	13310	7170	10240	10251.71	2.96	0	13229	10693	10466	10283	10056	9873	10375	9965	59	3070	500	6340	10	1	11828858	1204	80.16	1.21	12	1.20	127.00	8399.00	17400	20230615	-41.49	5650	20230103	80.18	17400	-41.49	20230615	5650	80.18	20230103	17400	-41.49	20230615	5650	80.18	20230103	0.64	N	006880	500	59 억	349929	N	N	9	N	N
134	20230707	120210	50.00	KOSPI	유통업	N	N	N	N	50	N	10330	90	2	0.88	1281843000	125028	70.34	10000	10430	10000	13310	7170	10240	10252.46	2.96	0	13754	10693	10466	10283	10056	9873	10375	9965	59	3070	500	6340	10	1	11828858	1222	81.34	1.23	12	1.06	127.00	8399.00	17400	20230615	-40.63	5650	20230103	82.83	17400	-40.63	20230615	5650	82.83	20230103	17400	-40.63	20230615	5650	82.83	20230103	0.64	N	006880	500	59 억	349929	N	N	9	N	N
135	20230707	110210	50.00	KOSPI	유통업	N	N	N	N	50	N	10350	110	2	1.07	1027763810	100501	56.54	10000	10420	10000	13310	7170	10240	10226.39	2.96	0	22001	10693	10466	10283	10056	9873	10375	9965	59	3070	500	6340	10	1	11828858	1224	81.50	1.23	12	0.85	127.00	8399.00	17400	20230615	-40.52	5650	20230103	83.19	17400	-40.52	20230615	5650	83.19	20230103	17400	-40.52	20230615	5650	83.19	20230103	0.64	N	006880	500	59 억	349929	N	N	9	N	N
136	20230707	100210	50.00	KOSPI	유통업	N	N	N	N	50	N	10260	20	2	0.20	660997370	64724	36.41	10000	10380	10000	13310	7170	10240	10212.50	2.96	0	17921	10693	10466	10283	10056	9873	10375	9965	59	3070	500	6340	10	1	11828858	1214	80.79	1.22	12	0.55	127.00	8399.00	17400	20230615	-41.03	5650	20230103	81.59	17400	-41.03	20230615	5650	81.59	20230103	17400	-41.03	20230615	5650	81.59	20230103	0.64	N	006880	500	59 억	349929	N	N	9	N	N
137	20230707	090209	50.00	KOSPI	유통업	N	N	N	N	50	N	10240	0	3	0.00	179667930	17844	10.04	10000	10240	10000	13310	7170	10240	10067.51	2.96	0	4362	10693	10466	10283	10056	9873	10375	9965	59	3070	500	6340	10	1	11828858	1211	80.63	1.22	12	0.15	127.00	8399.00	17400	20230615	-41.15	5650	20230103	81.24	17400	-41.15	20230615	5650	81.24	20230103	17400	-41.15	20230615	5650	81.24	20230103	0.64	N	006880	500	59 억	349929	N	N	9	N	N
138	20230706	160207	50.00	KOSPI	유통업	N	N	N	N	50	N	10240	-280	5	-2.66	1775874850	173202	42.89	10390	10510	10100	13670	7370	10520	10253.25	2.61	0	44577	11173	10846	10503	10176	9833	10675	10005	59	3150	500	6520	10	1	11828858	1211	80.63	1.22	12	1.46	127.00	8399.00	17400	20230615	-41.15	5650	20230103	81.24	17400	-41.15	20230615	5650	81.24	20230103	17400	-41.15	20230615	5650	81.24	20230103	0.66	N	006880	500	59 억	308769	N	N	9	N	N
139	20230706	150209	50.00	KOSPI	유통업	N	N	N	N	50	N	10140	-380	5	-3.61	1643992770	160265	39.68	10390	10510	10100	13670	7370	10520	10257.97	2.61	0	39086	11173	10846	10503	10176	9833	10675	10005	59	3150	500	6520	10	1	11828858	1199	79.84	1.21	12	1.35	127.00	8399.00	17400	20230615	-41.72	5650	20230103	79.47	17400	-41.72	20230615	5650	79.47	20230103	17400	-41.72	20230615	5650	79.47	20230103	0.66	N	006880	500	59 억	308769	N	N	0	N	N
140	20230706	140208	50.00	KOSPI	유통업	N	N	N	N	50	N	10200	-320	5	-3.04	1523281180	148395	36.74	10390	10510	10100	13670	7370	10520	10265.04	2.61	0	33908	11173	10846	10503	10176	9833	10675	10005	59	3150	500	6520	10	1	11828858	1207	80.31	1.21	12	1.25	127.00	8399.00	17400	20230615	-41.38	5650	20230103	80.53	17400	-41.38	20230615	5650	80.53	20230103	17400	-41.38	20230615	5650	80.53	20230103	0.66	N	006880	500	59 억	308769	N	N	0	N	N
141	20230706	130208	50.00	KOSPI	유통업	N	N	N	N	50	N	10200	-320	5	-3.04	1347176420	131042	32.45	10390	10510	10100	13670	7370	10520	10280.49	2.61	0	26858	11173	10846	10503	10176	9833	10675	10005	59	3150	500	6520	10	1	11828858	1207	80.31	1.21	12	1.11	127.00	8399.00	17400	20230615	-41.38	5650	20230103	80.53	17400	-41.38	20230615	5650	80.53	20230103	17400	-41.38	20230615	5650	80.53	20230103	0.66	N	006880	500	59 억	308769	N	N	0	N	N
142	20230706	120208	50.00	KOSPI	유통업	N	N	N	N	50	N	10300	-220	5	-2.09	1165611560	113302	28.05	10390	10510	10100	13670	7370	10520	10287.65	2.61	0	21516	11173	10846	10503	10176	9833	10675	10005	59	3150	500	6520	10	1	11828858	1218	81.10	1.23	12	0.96	127.00	8399.00	17400	20230615	-40.80	5650	20230103	82.30	17400	-40.80	20230615	5650	82.30	20230103	17400	-40.80	20230615	5650	82.30	20230103	0.66	N	006880	500	59 억	308769	N	N	0	N	N
143	20230706	110209	50.00	KOSPI	유통업	N	N	N	N	50	N	10340	-180	5	-1.71	954117460	92818	22.98	10390	10510	10100	13670	7370	10520	10279.44	2.61	0	16100	11173	10846	10503	10176	9833	10675	10005	59	3150	500	6520	10	1	11828858	1223	81.42	1.23	12	0.78	127.00	8399.00	17400	20230615	-40.57	5650	20230103	83.01	17400	-40.57	20230615	5650	83.01	20230103	17400	-40.57	20230615	5650	83.01	20230103	0.66	N	006880	500	59 억	308769	N	N	0	N	N
144	20230706	100208	50.00	KOSPI	유통업	N	N	N	N	50	N	10340	-180	5	-1.71	773879230	75411	18.67	10390	10510	10100	13670	7370	10520	10262.15	2.61	0	14486	11173	10846	10503	10176	9833	10675	10005	59	3150	500	6520	10	1	11828858	1223	81.42	1.23	12	0.64	127.00	8399.00	17400	20230615	-40.57	5650	20230103	83.01	17400	-40.57	20230615	5650	83.01	20230103	17400	-40.57	20230615	5650	83.01	20230103	0.66	N	006880	500	59 억	308769	N	N	0	N	N
145	20230706	090208	50.00	KOSPI	유통업	N	N	N	N	50	N	10380	-140	5	-1.33	44416270	4272	1.06	10390	10510	10380	13670	7370	10520	10397.07	2.61	0	855	11173	10846	10503	10176	9833	10675	10005	59	3150	500	6520	10	1	11828858	1228	81.73	1.24	12	0.04	127.00	8399.00	17400	20230615	-40.34	5650	20230103	83.72	17400	-40.34	20230615	5650	83.72	20230103	17400	-40.34	20230615	5650	83.72	20230103	0.66	N	006880	500	59 억	308769	N	N	0	N	N
146	20230705	160209	50.00	KOSPI	유통업	N	N	N	N	50	N	10520	-410	5	-3.75	4223648230	402435	58.81	10810	10830	10160	14200	7660	10930	10491.11	1.93	0	74692	11930	11430	11150	10650	10370	11290	10510	59	3270	500	6770	10	1	11828858	1244	82.83	1.25	12	3.40	127.00	8399.00	17400	20230615	-39.54	5650	20230103	86.19	17400	-39.54	20230615	5650	86.19	20230103	17400	-39.54	20230615	5650	86.19	20230103	0.65	N	006880	500	59 억	227901	N	N	0	N	N
147	20230705	150207	50.00	KOSPI	유통업	N	N	N	N	50	N	10520	-410	5	-3.75	4029785960	384017	56.11	10810	10830	10160	14200	7660	10930	10489.55	1.93	0	70140	11930	11430	11150	10650	10370	11290	10510	59	3270	500	6770	10	1	11828858	1244	82.83	1.25	12	3.25	127.00	8399.00	17400	20230615	-39.54	5650	20230103	86.19	17400	-39.54	20230615	5650	86.19	20230103	17400	-39.54	20230615	5650	86.19	20230103	0.65	N	006880	500	59 억	227901	N	N	0	N	N
148	20230705	140206	50.00	KOSPI	유통업	N	N	N	N	50	N	10400	-530	5	-4.85	3765263370	358727	52.42	10810	10830	10160	14200	7660	10930	10491.68	1.93	0	61834	11930	11430	11150	10650	10370	11290	10510	59	3270	500	6770	10	1	11828858	1230	81.89	1.24	12	3.03	127.00	8399.00	17400	20230615	-40.23	5650	20230103	84.07	17400	-40.23	20230615	5650	84.07	20230103	17400	-40.23	20230615	5650	84.07	20230103	0.65	N	006880	500	59 억	227901	N	N	0	N	N
149	20230705	130206	50.00	KOSPI	유통업	N	N	N	N	50	N	10430	-500	5	-4.57	3492094830	332456	48.58	10810	10830	10160	14200	7660	10930	10499.16	1.93	0	56608	11930	11430	11150	10650	10370	11290	10510	59	3270	500	6770	10	1	11828858	1234	82.13	1.24	12	2.81	127.00	8399.00	17400	20230615	-40.06	5650	20230103	84.60	17400	-40.06	20230615	5650	84.60	20230103	17400	-40.06	20230615	5650	84.60	20230103	0.65	N	006880	500	59 억	227901	N	N	0	N	N
150	20230705	120207	50.00	KOSPI	유통업	N	N	N	N	50	N	10520	-410	5	-3.75	3218093690	306237	44.75	10810	10830	10160	14200	7660	10930	10503.38	1.93	0	53150	11930	11430	11150	10650	10370	11290	10510	59	3270	500	6770	10	1	11828858	1244	82.83	1.25	12	2.59	127.00	8399.00	17400	20230615	-39.54	5650	20230103	86.19	17400	-39.54	20230615	5650	86.19	20230103	17400	-39.54	20230615	5650	86.19	20230103	0.65	N	006880	500	59 억	227901	N	N	0	N	N
151	20230705	110207	50.00	KOSPI	유통업	N	N	N	N	50	N	10490	-440	5	-4.03	2869684010	273126	39.91	10810	10830	10160	14200	7660	10930	10501.03	1.93	0	42048	11930	11430	11150	10650	10370	11290	10510	59	3270	500	6770	10	1	11828858	1241	82.60	1.25	12	2.31	127.00	8399.00	17400	20230615	-39.71	5650	20230103	85.66	17400	-39.71	20230615	5650	85.66	20230103	17400	-39.71	20230615	5650	85.66	20230103	0.65	N	006880	500	59 억	227901	N	N	0	N	N
152	20230705	100207	50.00	KOSPI	유통업	N	N	N	N	50	N	10580	-350	5	-3.20	1637442510	154264	22.54	10810	10830	10500	14200	7660	10930	10606.83	1.93	0	13871	11930	11430	11150	10650	10370	11290	10510	59	3270	500	6770	10	1	11828858	1251	83.31	1.26	12	1.30	127.00	8399.00	17400	20230615	-39.20	5650	20230103	87.26	17400	-39.20	20230615	5650	87.26	20230103	17400	-39.20	20230615	5650	87.26	20230103	0.65	N	006880	500	59 억	227901	N	N	0	N	N
153	20230705	090206	50.00	KOSPI	유통업	N	N	N	N	50	N	10720	-210	5	-1.92	295632670	27391	4.00	10810	10830	10700	14200	7660	10930	10771.79	1.93	0	-840	11930	11430	11150	10650	10370	11290	10510	59	3270	500	6770	10	1	11828858	1268	84.41	1.28	12	0.23	127.00	8399.00	17400	20230615	-38.39	5650	20230103	89.73	17400	-38.39	20230615	5650	89.73	20230103	17400	-38.39	20230615	5650	89.73	20230103	0.65	N	006880	500	59 억	227901	N	N	0	N	N
154	20230704	160206	50.00	KOSPI	유통업	N	N	N	N	50	N	10930	-280	5	-2.50	7576163870	672571	253.18	11230	11650	10870	14570	7850	11210	11264.70	1.86	0	11973	11996	11602	11166	10772	10336	11385	10555	59	3360	500	6950	10	1	11828858	1293	86.06	1.30	12	5.69	127.00	8399.00	17400	20230615	-37.18	5650	20230103	93.45	17400	-37.18	20230615	5650	93.45	20230103	17400	-37.18	20230615	5650	93.45	20230103	0.67	N	006880	500	59 억	220414	N	N	0	N	N
155	20230704	150205	50.00	KOSPI	유통업	N	N	N	N	50	N	10880	-330	5	-2.94	7212490750	639367	240.68	11230	11650	10870	14570	7850	11210	11280.67	1.86	0	4881	11996	11602	11166	10772	10336	11385	10555	59	3360	500	6950	10	1	11828858	1287	85.67	1.30	12	5.41	127.00	8399.00	17400	20230615	-37.47	5650	20230103	92.57	17400	-37.47	20230615	5650	92.57	20230103	17400	-37.47	20230615	5650	92.57	20230103	0.67	N	006880	500	59 억	220414	N	N	0	N	N
156	20230704	140207	50.00	KOSPI	유통업	N	N	N	N	50	N	11330	120	2	1.07	5815982300	513770	193.40	11230	11650	10870	14570	7850	11210	11320.21	1.86	0	5567	11996	11602	11166	10772	10336	11385	10555	59	3360	500	6950	10	1	11828858	1340	89.21	1.35	12	4.34	127.00	8399.00	17400	20230615	-34.89	5650	20230103	100.53	17400	-34.89	20230615	5650	100.53	20230103	17400	-34.89	20230615	5650	100.53	20230103	0.67	N	006880	500	59 억	220414	N	N	0	N	N
157	20230704	130204	50.00	KOSPI	유통업	N	N	N	N	50	N	11250	40	2	0.36	2790370860	247587	93.20	11230	11620	10870	14570	7850	11210	11270.26	1.86	0	5499	11996	11602	11166	10772	10336	11385	10555	59	3360	500	6950	10	1	11828858	1331	88.58	1.34	12	2.09	127.00	8399.00	17400	20230615	-35.34	5650	20230103	99.12	17400	-35.34	20230615	5650	99.12	20230103	17400	-35.34	20230615	5650	99.12	20230103	0.67	N	006880	500	59 억	220414	N	N	0	N	N
158	20230704	120206	50.00	KOSPI	유통업	N	N	N	N	50	N	11240	30	2	0.27	1589917730	142484	53.64	11230	11460	10870	14570	7850	11210	11158.57	1.86	0	20023	11996	11602	11166	10772	10336	11385	10555	59	3360	500	6950	10	1	11828858	1330	88.50	1.34	12	1.20	127.00	8399.00	17400	20230615	-35.40	5650	20230103	98.94	17400	-35.40	20230615	5650	98.94	20230103	17400	-35.40	20230615	5650	98.94	20230103	0.67	N	006880	500	59 억	220414	N	N	0	N	N
159	20230704	110203	50.00	KOSPI	유통업	N	N	N	N	50	N	11340	130	2	1.16	1385560000	124279	46.78	11230	11460	10870	14570	7850	11210	11148.79	1.86	0	24502	11996	11602	11166	10772	10336	11385	10555	59	3360	500	6950	10	1	11828858	1341	89.29	1.35	12	1.05	127.00	8399.00	17400	20230615	-34.83	5650	20230103	100.71	17400	-34.83	20230615	5650	100.71	20230103	17400	-34.83	20230615	5650	100.71	20230103	0.67	N	006880	500	59 억	220414	N	N	0	N	N
160	20230704	100204	50.00	KOSPI	유통업	N	N	N	N	50	N	11200	-10	5	-0.09	837223440	75737	28.51	11230	11270	10870	14570	7850	11210	11054.35	1.86	0	18772	11996	11602	11166	10772	10336	11385	10555	59	3360	500	6950	10	1	11828858	1325	88.19	1.33	12	0.64	127.00	8399.00	17400	20230615	-35.63	5650	20230103	98.23	17400	-35.63	20230615	5650	98.23	20230103	17400	-35.63	20230615	5650	98.23	20230103	0.67	N	006880	500	59 억	220414	N	N	0	N	N
161	20230704	090204	50.00	KOSPI	유통업	N	N	N	N	50	N	11030	-180	5	-1.61	101834270	9150	3.44	11230	11270	11000	14570	7850	11210	11129.43	1.86	0	-18	11996	11602	11166	10772	10336	11385	10555	59	3360	500	6950	10	1	11828858	1305	86.85	1.31	12	0.08	127.00	8399.00	17400	20230615	-36.61	5650	20230103	95.22	17400	-36.61	20230615	5650	95.22	20230103	17400	-36.61	20230615	5650	95.22	20230103	0.67	N	006880	500	59 억	220414	N	N	0	N	N
162	20230703	160202	50.00	KOSPI	유통업	N	N	N	N	50	N	11210	-80	5	-0.71	2980114730	262542	49.96	11250	11560	10730	14670	7910	11290	11351.73	1.29	0	66208	11850	11570	11050	10770	10250	11710	10910	59	3380	500	6990	10	1	11828858	1326	88.27	1.33	12	2.22	127.00	8399.00	17400	20220630	-35.57	5650	20230103	98.41	17400	-35.57	20230615	5650	98.41	20230103	17400	-35.57	20230615	5650	98.41	20230103	0.78	N	006880	500	59 억	152286	N	N	0	N	N
163	20230703	150204	50.00	KOSPI	유통업	N	N	N	N	50	N	11300	10	2	0.09	2736693620	240911	45.84	11250	11560	10730	14670	7910	11290	11360.32	1.29	0	58314	11850	11570	11050	10770	10250	11710	10910	59	3380	500	6990	10	1	11828858	1337	88.98	1.35	12	2.04	127.00	8399.00	17400	20220630	-35.06	5650	20230103	100.00	17400	-35.06	20230615	5650	100.00	20230103	17400	-35.06	20230615	5650	100.00	20230103	0.78	N	006880	500	59 억	152286	N	N	0	N	N
164	20230703	140204	50.00	KOSPI	유통업	N	N	N	N	50	N	11360	70	2	0.62	2422346470	213214	40.57	11250	11560	10730	14670	7910	11290	11361.74	1.29	0	49040	11850	11570	11050	10770	10250	11710	10910	59	3380	500	6990	10	1	11828858	1344	89.45	1.35	12	1.80	127.00	8399.00	17400	20220630	-34.71	5650	20230103	101.06	17400	-34.71	20230615	5650	101.06	20230103	17400	-34.71	20230615	5650	101.06	20230103	0.78	N	006880	500	59 억	152286	N	N	0	N	N
165	20230703	130202	50.00	KOSPI	유통업	N	N	N	N	50	N	11460	170	2	1.51	1991505450	175095	33.32	11250	11560	10730	14670	7910	11290	11374.77	1.29	0	34604	11850	11570	11050	10770	10250	11710	10910	59	3380	500	6990	10	1	11828858	1356	90.24	1.36	12	1.48	127.00	8399.00	17400	20220630	-34.14	5650	20230103	102.83	17400	-34.14	20230615	5650	102.83	20230103	17400	-34.14	20230615	5650	102.83	20230103	0.78	N	006880	500	59 억	152286	N	N	0	N	N
166	20230703	120204	50.00	KOSPI	유통업	N	N	N	N	50	N	11440	150	2	1.33	1720983980	151550	28.84	11250	11530	10730	14670	7910	11290	11356.71	1.29	0	31269	11850	11570	11050	10770	10250	11710	10910	59	3380	500	6990	10	1	11828858	1353	90.08	1.36	12	1.28	127.00	8399.00	17400	20220630	-34.25	5650	20230103	102.48	17400	-34.25	20230615	5650	102.48	20230103	17400	-34.25	20230615	5650	102.48	20230103	0.78	N	006880	500	59 억	152286	N	N	0	N	N
167	20230703	110204	50.00	KOSPI	유통업	N	N	N	N	50	N	11420	130	2	1.15	1388860350	122569	23.32	11250	11480	10730	14670	7910	11290	11331.90	1.29	0	20449	11850	11570	11050	10770	10250	11710	10910	59	3380	500	6990	10	1	11828858	1351	89.92	1.36	12	1.04	127.00	8399.00	17400	20220630	-34.37	5650	20230103	102.12	17400	-34.37	20230615	5650	102.12	20230103	17400	-34.37	20230615	5650	102.12	20230103	0.78	N	006880	500	59 억	152286	N	N	0	N	N
168	20230703	100201	50.00	KOSPI	유통업	N	N	N	N	50	N	11360	70	2	0.62	918938600	81293	15.47	11250	11460	10730	14670	7910	11290	11304.36	1.29	0	6051	11850	11570	11050	10770	10250	11710	10910	59	3380	500	6990	10	1	11828858	1344	89.45	1.35	12	0.69	127.00	8399.00	17400	20220630	-34.71	5650	20230103	101.06	17400	-34.71	20230615	5650	101.06	20230103	17400	-34.71	20230615	5650	101.06	20230103	0.78	N	006880	500	59 억	152286	N	N	0	N	N
169	20230703	090201	50.00	KOSPI	유통업	N	N	N	N	50	N	11170	-120	5	-1.06	75281010	6698	1.27	11250	11250	11160	14670	7910	11290	11219.42	1.29	0	-824	11850	11570	11050	10770	10250	11710	10910	59	3380	500	6990	10	1	11828858	1321	87.95	1.33	12	0.06	127.00	8399.00	17400	20220630	-35.80	5650	20230103	97.70	17400	-35.80	20230615	5650	97.70	20230103	17400	-35.80	20230615	5650	97.70	20230103	0.78	N	006880	500	59 억	152286	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History