KissMeData/006880/price/prices-20230801.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	20230831	160224	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8670	-370	5	-4.09	2726786310	308431	72.44	8990	9090	8650	11750	6330	9040	8841.13	2.21	0	14334	9633	9336	9183	8886	8733	9260	8810	59	2710	500	5600	10	1	11828858	1026	68.27	1.03	12	2.61	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	2.03	N	006880	500	59 억		261337	N	N	1	N	00	N
3	20230831	150250	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8690	-350	5	-3.87	2490746200	281203	66.05	8990	9090	8650	11750	6330	9040	8857.44	2.21	0	7381	9633	9336	9183	8886	8733	9260	8810	59	2710	500	5600	10	1	11828858	1028	68.43	1.03	12	2.38	127.00	8399.00	17400	20230615	-50.06	5650	20230103	53.81	17400	-50.06	20230615	5650	53.81	20230103	17400	-50.06	20230615	5650	53.81	20230103	2.03	N	006880	500	59 억		261337	N	N	1	N	00	N
4	20230831	140300	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8760	-280	5	-3.10	2024721230	227648	53.47	8990	9090	8730	11750	6330	9040	8894.06	2.21	0	16045	9633	9336	9183	8886	8733	9260	8810	59	2710	500	5600	10	1	11828858	1036	68.98	1.04	12	1.92	127.00	8399.00	17400	20230615	-49.66	5650	20230103	55.04	17400	-49.66	20230615	5650	55.04	20230103	17400	-49.66	20230615	5650	55.04	20230103	2.03	N	006880	500	59 억		261337	N	N	1	N	00	N
5	20230831	130255	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8790	-250	5	-2.77	1651609120	185100	43.47	8990	9090	8750	11750	6330	9040	8922.77	2.21	0	16364	9633	9336	9183	8886	8733	9260	8810	59	2710	500	5600	10	1	11828858	1040	69.21	1.05	12	1.56	127.00	8399.00	17400	20230615	-49.48	5650	20230103	55.58	17400	-49.48	20230615	5650	55.58	20230103	17400	-49.48	20230615	5650	55.58	20230103	2.03	N	006880	500	59 억		261337	N	N	1	N	00	N
6	20230831	120257	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8870	-170	5	-1.88	1251503440	139660	32.80	8990	9090	8850	11750	6330	9040	8961.05	2.21	0	12183	9633	9336	9183	8886	8733	9260	8810	59	2710	500	5600	10	1	11828858	1049	69.84	1.06	12	1.18	127.00	8399.00	17400	20230615	-49.02	5650	20230103	56.99	17400	-49.02	20230615	5650	56.99	20230103	17400	-49.02	20230615	5650	56.99	20230103	2.03	N	006880	500	59 억		261337	N	N	1	N	00	N
7	20230831	110354	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8930	-110	5	-1.22	968047680	107780	25.31	8990	9090	8890	11750	6330	9040	8981.68	2.21	0	14984	9633	9336	9183	8886	8733	9260	8810	59	2710	500	5600	10	1	11828858	1056	70.31	1.06	12	0.91	127.00	8399.00	17400	20230615	-48.68	5650	20230103	58.05	17400	-48.68	20230615	5650	58.05	20230103	17400	-48.68	20230615	5650	58.05	20230103	2.03	N	006880	500	59 억		261337	N	N	1	N	00	N
8	20230831	100321	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8940	-100	5	-1.11	665901250	73943	17.37	8990	9090	8910	11750	6330	9040	9005.58	2.21	0	4794	9633	9336	9183	8886	8733	9260	8810	59	2710	500	5600	10	1	11828858	1057	70.39	1.06	12	0.63	127.00	8399.00	17400	20230615	-48.62	5650	20230103	58.23	17400	-48.62	20230615	5650	58.23	20230103	17400	-48.62	20230615	5650	58.23	20230103	2.03	N	006880	500	59 억		261337	N	N	1	N	00	N
9	20230831	090238	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9080	40	2	0.44	91831740	10205	2.40	8990	9080	8960	11750	6330	9040	8998.52	2.21	0	3635	9633	9336	9183	8886	8733	9260	8810	59	2710	500	5600	10	1	11828858	1074	71.50	1.08	12	0.09	127.00	8399.00	17400	20230615	-47.82	5650	20230103	60.71	17400	-47.82	20230615	5650	60.71	20230103	17400	-47.82	20230615	5650	60.71	20230103	2.03	N	006880	500	59 억		261337	N	N	1	N	00	N
10	20230830	160225	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9040	-290	5	-3.11	3866379430	419891	68.75	9250	9480	9030	12120	6540	9330	9208.95	1.69	0	58634	9903	9616	9423	9136	8943	9520	9040	59	2790	500	5780	10	1	11828858	1069	71.18	1.08	12	3.55	127.00	8399.00	17400	20230615	-48.05	5650	20230103	60.00	17400	-48.05	20230615	5650	60.00	20230103	17400	-48.05	20230615	5650	60.00	20230103	2.09	N	006880	500	59 억		200349	N	N	1	N	00	N
11	20230830	150246	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9090	-240	5	-2.57	3455298580	374504	61.31	9250	9480	9030	12120	6540	9330	9226.23	1.69	0	40237	9903	9616	9423	9136	8943	9520	9040	59	2790	500	5780	10	1	11828858	1075	71.57	1.08	12	3.17	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	2.09	N	006880	500	59 억		200349	N	N	0	N	00	N
12	20230830	140306	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9120	-210	5	-2.25	3222073290	348844	57.11	9250	9480	9030	12120	6540	9330	9236.33	1.69	0	27158	9903	9616	9423	9136	8943	9520	9040	59	2790	500	5780	10	1	11828858	1079	71.81	1.09	12	2.95	127.00	8399.00	17400	20230615	-47.59	5650	20230103	61.42	17400	-47.59	20230615	5650	61.42	20230103	17400	-47.59	20230615	5650	61.42	20230103	2.09	N	006880	500	59 억		200349	N	N	0	N	00	N
13	20230830	130248	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9120	-210	5	-2.25	2917122740	315243	51.61	9250	9480	9080	12120	6540	9330	9253.48	1.69	0	13704	9903	9616	9423	9136	8943	9520	9040	59	2790	500	5780	10	1	11828858	1079	71.81	1.09	12	2.67	127.00	8399.00	17400	20230615	-47.59	5650	20230103	61.42	17400	-47.59	20230615	5650	61.42	20230103	17400	-47.59	20230615	5650	61.42	20230103	2.09	N	006880	500	59 억		200349	N	N	0	N	00	N
14	20230830	120255	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9160	-170	5	-1.82	2550205150	275002	45.02	9250	9480	9130	12120	6540	9330	9273.33	1.69	0	9295	9903	9616	9423	9136	8943	9520	9040	59	2790	500	5780	10	1	11828858	1084	72.13	1.09	12	2.32	127.00	8399.00	17400	20230615	-47.36	5650	20230103	62.12	17400	-47.36	20230615	5650	62.12	20230103	17400	-47.36	20230615	5650	62.12	20230103	2.09	N	006880	500	59 억		200349	N	N	0	N	00	N
15	20230830	110345	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9240	-90	5	-0.96	2222675870	239347	39.19	9250	9480	9150	12120	6540	9330	9286.35	1.69	0	13352	9903	9616	9423	9136	8943	9520	9040	59	2790	500	5780	10	1	11828858	1093	72.76	1.10	12	2.02	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	2.09	N	006880	500	59 억		200349	N	N	0	N	00	N
16	20230830	100310	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9220	-110	5	-1.18	1608963830	173316	28.38	9250	9480	9150	12120	6540	9330	9283.31	1.69	0	5588	9903	9616	9423	9136	8943	9520	9040	59	2790	500	5780	10	1	11828858	1091	72.60	1.10	12	1.47	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	2.09	N	006880	500	59 억		200349	N	N	0	N	00	N
17	20230830	090235	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9320	-10	5	-0.11	279445240	30213	4.95	9250	9330	9160	12120	6540	9330	9248.13	1.69	0	1331	9903	9616	9423	9136	8943	9520	9040	59	2790	500	5780	10	1	11828858	1102	73.39	1.11	12	0.26	127.00	8399.00	17400	20230615	-46.44	5650	20230103	64.96	17400	-46.44	20230615	5650	64.96	20230103	17400	-46.44	20230615	5650	64.96	20230103	2.09	N	006880	500	59 억		200349	N	N	0	N	00	N
18	20230829	160222	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9330	-250	5	-2.61	5657735610	598457	35.90	9390	9710	9230	12450	6710	9580	9454.33	1.02	0	74363	10153	9866	9603	9316	9053	10010	9460	59	2870	500	5930	10	1	11828858	1104	73.46	1.11	12	5.06	127.00	8399.00	17400	20230615	-46.38	5650	20230103	65.13	17400	-46.38	20230615	5650	65.13	20230103	17400	-46.38	20230615	5650	65.13	20230103	2.27	N	006880	500	59 억		120723	N	N	0	N	00	N
19	20230829	150247	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9390	-190	5	-1.98	5257808750	555685	33.33	9390	9710	9230	12450	6710	9580	9461.77	1.02	0	60268	10153	9866	9603	9316	9053	10010	9460	59	2870	500	5930	10	1	11828858	1111	73.94	1.12	12	4.70	127.00	8399.00	17400	20230615	-46.03	5650	20230103	66.19	17400	-46.03	20230615	5650	66.19	20230103	17400	-46.03	20230615	5650	66.19	20230103	2.27	N	006880	500	59 억		120723	N	N	0	N	00	N
20	20230829	140300	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9450	-130	5	-1.36	4954118870	523270	31.39	9390	9710	9230	12450	6710	9580	9467.53	1.02	0	60899	10153	9866	9603	9316	9053	10010	9460	59	2870	500	5930	10	1	11828858	1118	74.41	1.13	12	4.42	127.00	8399.00	17400	20230615	-45.69	5650	20230103	67.26	17400	-45.69	20230615	5650	67.26	20230103	17400	-45.69	20230615	5650	67.26	20230103	2.27	N	006880	500	59 억		120723	N	N	0	N	00	N
21	20230829	130252	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9460	-120	5	-1.25	4388873760	463254	27.79	9390	9710	9230	12450	6710	9580	9473.92	1.02	0	55796	10153	9866	9603	9316	9053	10010	9460	59	2870	500	5930	10	1	11828858	1119	74.49	1.13	12	3.92	127.00	8399.00	17400	20230615	-45.63	5650	20230103	67.43	17400	-45.63	20230615	5650	67.43	20230103	17400	-45.63	20230615	5650	67.43	20230103	2.27	N	006880	500	59 억		120723	N	N	0	N	00	N
22	20230829	120255	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9400	-180	5	-1.88	4077152840	430194	25.81	9390	9710	9230	12450	6710	9580	9477.38	1.02	0	48007	10153	9866	9603	9316	9053	10010	9460	59	2870	500	5930	10	1	11828858	1112	74.02	1.12	12	3.64	127.00	8399.00	17400	20230615	-45.98	5650	20230103	66.37	17400	-45.98	20230615	5650	66.37	20230103	17400	-45.98	20230615	5650	66.37	20230103	2.27	N	006880	500	59 억		120723	N	N	0	N	00	N
23	20230829	110422	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9460	-120	5	-1.25	3651034200	384998	23.09	9390	9710	9230	12450	6710	9580	9483.15	1.02	0	30774	10153	9866	9603	9316	9053	10010	9460	59	2870	500	5930	10	1	11828858	1119	74.49	1.13	12	3.25	127.00	8399.00	17400	20230615	-45.63	5650	20230103	67.43	17400	-45.63	20230615	5650	67.43	20230103	17400	-45.63	20230615	5650	67.43	20230103	2.27	N	006880	500	59 억		120723	N	N	0	N	00	N
24	20230829	100312	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9630	50	2	0.52	3004885750	317255	19.03	9390	9710	9230	12450	6710	9580	9471.38	1.02	0	11689	10153	9866	9603	9316	9053	10010	9460	59	2870	500	5930	10	1	11828858	1139	75.83	1.15	12	2.68	127.00	8399.00	17400	20230615	-44.66	5650	20230103	70.44	17400	-44.66	20230615	5650	70.44	20230103	17400	-44.66	20230615	5650	70.44	20230103	2.27	N	006880	500	59 억		120723	N	N	0	N	00	N
25	20230829	090217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9350	-230	5	-2.40	514307050	55112	3.31	9390	9400	9230	12450	6710	9580	9330.23	1.02	0	5995	10153	9866	9603	9316	9053	10010	9460	59	2870	500	5930	10	1	11828858	1106	73.62	1.11	12	0.47	127.00	8399.00	17400	20230615	-46.26	5650	20230103	65.49	17400	-46.26	20230615	5650	65.49	20230103	17400	-46.26	20230615	5650	65.49	20230103	2.27	N	006880	500	59 억		120723	N	N	0	N	00	N
26	20230828	160218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9580	-400	5	-4.01	15782416400	1641614	19.50	9450	9890	9340	12970	6990	9980	9611.98	0.63	0	40276	11826	10902	9856	8932	7886	11365	9395	59	2990	500	6180	10	1	11828858	1133	75.43	1.14	12	13.88	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	1.91	N	006880	500	59 억		74708	N	N	0	N	00	N
27	20230828	150219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9650	-330	5	-3.31	14967912080	1556717	18.49	9450	9890	9340	12970	6990	9980	9612.94	0.63	0	25363	11826	10902	9856	8932	7886	11365	9395	59	2990	500	6180	10	1	11828858	1141	75.98	1.15	12	13.16	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	1.91	N	006880	500	59 억		74708	N	N	0	N	00	N
28	20230828	140220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9580	-400	5	-4.01	13113031560	1365004	16.21	9450	9890	9340	12970	6990	9980	9604.12	0.63	0	18604	11826	10902	9856	8932	7886	11365	9395	59	2990	500	6180	10	1	11828858	1133	75.43	1.14	12	11.54	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	1.91	N	006880	500	59 억		74708	N	N	0	N	00	N
29	20230828	130223	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9500	-480	5	-4.81	12562286390	1307222	15.53	9450	9890	9340	12970	6990	9980	9607.36	0.63	0	10714	11826	10902	9856	8932	7886	11365	9395	59	2990	500	6180	10	1	11828858	1124	74.80	1.13	12	11.05	127.00	8399.00	17400	20230615	-45.40	5650	20230103	68.14	17400	-45.40	20230615	5650	68.14	20230103	17400	-45.40	20230615	5650	68.14	20230103	1.91	N	006880	500	59 억		74708	N	N	0	N	00	N
30	20230828	120220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9570	-410	5	-4.11	12130537270	1261813	14.99	9450	9890	9340	12970	6990	9980	9610.96	0.63	0	7854	11826	10902	9856	8932	7886	11365	9395	59	2990	500	6180	10	1	11828858	1132	75.35	1.14	12	10.67	127.00	8399.00	17400	20230615	-45.00	5650	20230103	69.38	17400	-45.00	20230615	5650	69.38	20230103	17400	-45.00	20230615	5650	69.38	20230103	1.91	N	006880	500	59 억		74708	N	N	0	N	00	N
31	20230828	110220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9510	-470	5	-4.71	11431608810	1188506	14.12	9450	9890	9340	12970	6990	9980	9615.73	0.63	0	8713	11826	10902	9856	8932	7886	11365	9395	59	2990	500	6180	10	1	11828858	1125	74.88	1.13	12	10.05	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	1.91	N	006880	500	59 억		74708	N	N	0	N	00	N
32	20230828	100217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9760	-220	5	-2.20	8921889700	928732	11.03	9450	9890	9340	12970	6990	9980	9602.89	0.63	0	31469	11826	10902	9856	8932	7886	11365	9395	59	2990	500	6180	10	1	11828858	1154	76.85	1.16	12	7.85	127.00	8399.00	17400	20230615	-43.91	5650	20230103	72.74	17400	-43.91	20230615	5650	72.74	20230103	17400	-43.91	20230615	5650	72.74	20230103	1.91	N	006880	500	59 억		74708	N	N	0	N	00	N
33	20230828	090220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9740	-240	5	-2.40	1583188140	165889	1.97	9450	9760	9340	12970	6990	9980	9518.77	0.63	0	14525	11826	10902	9856	8932	7886	11365	9395	59	2990	500	6180	10	1	11828858	1152	76.69	1.16	12	1.40	127.00	8399.00	17400	20230615	-44.02	5650	20230103	72.39	17400	-44.02	20230615	5650	72.39	20230103	17400	-44.02	20230615	5650	72.39	20230103	1.91	N	006880	500	59 억		74708	N	N	0	N	00	N
34	20230825	160219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9980	1340	2	15.51	79853444270	8221076	471.92	9240	10780	8810	11230	6050	8640	9712.70	1.68	0	-118382	10033	9336	8953	8256	7873	9145	8065	59	2590	500	5350	10	1	11828858	1181	78.58	1.19	12	69.50	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	1.64	N	006880	500	59 억		198746	N	N	2	N	00	N
35	20230825	150219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	10160	1520	2	17.59	53364661190	5636466	323.55	9240	10160	8810	11230	6050	8640	9467.82	1.68	0	-71225	10033	9336	8953	8256	7873	9145	8065	59	2590	500	5350	10	1	11828858	1202	80.00	1.21	12	47.65	127.00	8399.00	17400	20230615	-41.61	5650	20230103	79.82	17400	-41.61	20230615	5650	79.82	20230103	17400	-41.61	20230615	5650	79.82	20230103	1.64	N	006880	500	59 억		198746	Y	N	2	N	00	N
36	20230825	140218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9180	540	2	6.25	36580971340	3910433	224.47	9240	9880	8810	11230	6050	8640	9354.80	1.68	0	-60295	10033	9336	8953	8256	7873	9145	8065	59	2590	500	5350	10	1	11828858	1086	72.28	1.09	12	33.06	127.00	8399.00	17400	20230615	-47.24	5650	20230103	62.48	17400	-47.24	20230615	5650	62.48	20230103	17400	-47.24	20230615	5650	62.48	20230103	1.64	N	006880	500	59 억		198746	N	N	2	N	00	N
37	20230825	130219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9210	570	2	6.60	34760596550	3712602	213.12	9240	9880	8810	11230	6050	8640	9362.96	1.68	0	-56595	10033	9336	8953	8256	7873	9145	8065	59	2590	500	5350	10	1	11828858	1089	72.52	1.10	12	31.39	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	1.64	N	006880	500	59 억		198746	N	N	2	N	00	N
38	20230825	120220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9250	610	2	7.06	21694148340	2350260	134.91	9240	9650	8810	11230	6050	8640	9230.65	1.68	0	27443	10033	9336	8953	8256	7873	9145	8065	59	2590	500	5350	10	1	11828858	1094	72.83	1.10	12	19.87	127.00	8399.00	17400	20230615	-46.84	5650	20230103	63.72	17400	-46.84	20230615	5650	63.72	20230103	17400	-46.84	20230615	5650	63.72	20230103	1.64	N	006880	500	59 억		198746	N	N	2	N	00	N
39	20230825	110219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8850	210	2	2.43	16950602590	1839470	105.59	9240	9650	8810	11230	6050	8640	9215.08	1.68	0	-27602	10033	9336	8953	8256	7873	9145	8065	59	2590	500	5350	10	1	11828858	1047	69.69	1.05	12	15.55	127.00	8399.00	17400	20230615	-49.14	5650	20230103	56.64	17400	-49.14	20230615	5650	56.64	20230103	17400	-49.14	20230615	5650	56.64	20230103	1.64	N	006880	500	59 억		198746	N	N	2	N	00	N
40	20230825	100220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9060	420	2	4.86	14915158920	1613980	92.65	9240	9650	8890	11230	6050	8640	9241.40	1.68	0	-39258	10033	9336	8953	8256	7873	9145	8065	59	2590	500	5350	10	1	11828858	1072	71.34	1.08	12	13.64	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	1.64	N	006880	500	59 억		198746	N	N	2	N	00	N
41	20230825	090220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9090	450	2	5.21	2263323160	245746	14.11	9240	9390	9020	11230	6050	8640	9211.09	1.68	0	-28565	10033	9336	8953	8256	7873	9145	8065	59	2590	500	5350	10	1	11828858	1075	71.57	1.08	12	2.08	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	1.64	N	006880	500	59 억		198746	N	N	2	N	00	N
42	20230824	160217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8640	-650	5	-7.00	15439312170	1687881	23.85	9610	9650	8570	12070	6510	9290	9148.79	1.08	0	69753	12010	10650	9830	8470	7650	10240	8060	59	2780	500	5750	10	1	11828858	1022	68.03	1.03	12	14.27	127.00	8399.00	17400	20230615	-50.34	5650	20230103	52.92	17400	-50.34	20230615	5650	52.92	20230103	17400	-50.34	20230615	5650	52.92	20230103	1.79	N	006880	500	59 억		128301	N	N	2	N	00	N
43	20230824	150217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8640	-650	5	-7.00	14936414520	1629611	23.02	9610	9650	8570	12070	6510	9290	9165.63	1.08	0	63810	12010	10650	9830	8470	7650	10240	8060	59	2780	500	5750	10	1	11828858	1022	68.03	1.03	12	13.78	127.00	8399.00	17400	20230615	-50.34	5650	20230103	52.92	17400	-50.34	20230615	5650	52.92	20230103	17400	-50.34	20230615	5650	52.92	20230103	1.79	N	006880	500	59 억		128301	N	N	2	N	00	N
44	20230824	140217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8850	-440	5	-4.74	12968492820	1403315	19.82	9610	9650	8740	12070	6510	9290	9241.33	1.08	0	1424	12010	10650	9830	8470	7650	10240	8060	59	2780	500	5750	10	1	11828858	1047	69.69	1.05	12	11.86	127.00	8399.00	17400	20230615	-49.14	5650	20230103	56.64	17400	-49.14	20230615	5650	56.64	20230103	17400	-49.14	20230615	5650	56.64	20230103	1.79	N	006880	500	59 억		128301	N	N	2	N	00	N
45	20230824	130219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9090	-200	5	-2.15	10652364240	1143073	16.15	9610	9650	9020	12070	6510	9290	9319.06	1.08	0	-42287	12010	10650	9830	8470	7650	10240	8060	59	2780	500	5750	10	1	11828858	1075	71.57	1.08	12	9.66	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	1.79	N	006880	500	59 억		128301	N	N	2	N	00	N
46	20230824	120220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9250	-40	5	-0.43	9183026260	982243	13.88	9610	9650	9120	12070	6510	9290	9349.04	1.08	0	-38309	12010	10650	9830	8470	7650	10240	8060	59	2780	500	5750	10	1	11828858	1094	72.83	1.10	12	8.30	127.00	8399.00	17400	20230615	-46.84	5650	20230103	63.72	17400	-46.84	20230615	5650	63.72	20230103	17400	-46.84	20230615	5650	63.72	20230103	1.79	N	006880	500	59 억		128301	N	N	2	N	00	N
47	20230824	110217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9320	30	2	0.32	8200582580	876085	12.38	9610	9650	9120	12070	6510	9290	9360.49	1.08	0	-33904	12010	10650	9830	8470	7650	10240	8060	59	2780	500	5750	10	1	11828858	1102	73.39	1.11	12	7.41	127.00	8399.00	17400	20230615	-46.44	5650	20230103	64.96	17400	-46.44	20230615	5650	64.96	20230103	17400	-46.44	20230615	5650	64.96	20230103	1.79	N	006880	500	59 억		128301	N	N	2	N	00	N
48	20230824	100218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9470	180	2	1.94	5748145650	613430	8.67	9610	9650	9120	12070	6510	9290	9370.50	1.08	0	12095	12010	10650	9830	8470	7650	10240	8060	59	2780	500	5750	10	1	11828858	1120	74.57	1.13	12	5.19	127.00	8399.00	17400	20230615	-45.57	5650	20230103	67.61	17400	-45.57	20230615	5650	67.61	20230103	17400	-45.57	20230615	5650	67.61	20230103	1.79	N	006880	500	59 억		128301	N	N	2	N	00	N
49	20230824	090218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9350	60	2	0.65	1030109470	108033	1.53	9610	9650	9350	12070	6510	9290	9535.15	1.08	0	-17177	12010	10650	9830	8470	7650	10240	8060	59	2780	500	5750	10	1	11828858	1106	73.62	1.11	12	0.91	127.00	8399.00	17400	20230615	-46.26	5650	20230103	65.49	17400	-46.26	20230615	5650	65.49	20230103	17400	-46.26	20230615	5650	65.49	20230103	1.79	N	006880	500	59 억		128301	N	N	2	N	00	N
50	20230823	160216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9290	-1080	5	-10.41	68904356060	6924667	90.54	10000	11190	9010	13480	7260	10370	9950.91	1.17	0	-5035	12356	11362	9926	8932	7496	11860	9430	59	3110	500	6420	10	1	11828858	1099	73.15	1.11	12	58.54	127.00	8399.00	17400	20230615	-46.61	5650	20230103	64.42	17400	-46.61	20230615	5650	64.42	20230103	17400	-46.61	20230615	5650	64.42	20230103	1.50	N	006880	500	59 억		138707	N	N	2	N	00	N
51	20230823	150217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9380	-990	5	-9.55	67712153560	6796411	88.86	10000	11190	9010	13480	7260	10370	9962.56	1.17	0	-29982	12356	11362	9926	8932	7496	11860	9430	59	3110	500	6420	10	1	11828858	1110	73.86	1.12	12	57.46	127.00	8399.00	17400	20230615	-46.09	5650	20230103	66.02	17400	-46.09	20230615	5650	66.02	20230103	17400	-46.09	20230615	5650	66.02	20230103	1.50	N	006880	500	59 억		138707	N	N	3	N	00	N
52	20230823	140218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9520	-850	5	-8.20	65009526790	6507518	85.09	10000	11190	9010	13480	7260	10370	9989.55	1.17	0	-72773	12356	11362	9926	8932	7496	11860	9430	59	3110	500	6420	10	1	11828858	1126	74.96	1.13	12	55.01	127.00	8399.00	17400	20230615	-45.29	5650	20230103	68.50	17400	-45.29	20230615	5650	68.50	20230103	17400	-45.29	20230615	5650	68.50	20230103	1.50	N	006880	500	59 억		138707	N	N	3	N	00	N
53	20230823	130218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9580	-790	5	-7.62	62133320820	6207644	81.16	10000	11190	9010	13480	7260	10370	10008.80	1.17	0	-87772	12356	11362	9926	8932	7496	11860	9430	59	3110	500	6420	10	1	11828858	1133	75.43	1.14	12	52.48	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	1.50	N	006880	500	59 억		138707	N	N	3	N	00	N
54	20230823	120218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9800	-570	5	-5.50	59029327970	5887479	76.98	10000	11190	9010	13480	7260	10370	10025.89	1.17	0	-86592	12356	11362	9926	8932	7496	11860	9430	59	3110	500	6420	10	1	11828858	1159	77.17	1.17	12	49.77	127.00	8399.00	17400	20230615	-43.68	5650	20230103	73.45	17400	-43.68	20230615	5650	73.45	20230103	17400	-43.68	20230615	5650	73.45	20230103	1.50	N	006880	500	59 억		138707	N	N	3	N	00	N
55	20230823	110217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9980	-390	5	-3.76	48403135090	4814084	62.94	10000	11190	9010	13480	7260	10370	10054.08	1.17	0	-86498	12356	11362	9926	8932	7496	11860	9430	59	3110	500	6420	10	1	11828858	1181	78.58	1.19	12	40.70	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	1.50	N	006880	500	59 억		138707	Y	N	3	N	00	N
56	20230823	100218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9440	-930	5	-8.97	15373202480	1634096	21.37	10000	10010	9010	13480	7260	10370	9404.11	1.17	0	-61317	12356	11362	9926	8932	7496	11860	9430	59	3110	500	6420	10	1	11828858	1117	74.33	1.12	12	13.81	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	1.50	N	006880	500	59 억		138707	N	N	3	N	00	N
57	20230823	090219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	9770	-600	5	-5.79	2531759540	256755	3.36	10000	10010	9510	13480	7260	10370	9848.02	1.17	0	-38024	12356	11362	9926	8932	7496	11860	9430	59	3110	500	6420	10	1	11828858	1156	76.93	1.16	12	2.17	127.00	8399.00	17400	20230615	-43.85	5650	20230103	72.92	17400	-43.85	20230615	5650	72.92	20230103	17400	-43.85	20230615	5650	72.92	20230103	1.50	N	006880	500	59 억		138707	N	N	3	N	00	N
58	20230822	160217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	10370	1970	2	23.45	76032456620	7425905	2879.20	8700	10920	8490	10920	5880	8400	10238.60	2.35	0	-134254	8733	8566	8373	8206	8013	8650	8290	59	2520	500	5200	10	1	11828858	1227	81.65	1.23	12	62.78	127.00	8399.00	17400	20230615	-40.40	5650	20230103	83.54	17400	-40.40	20230615	5650	83.54	20230103	17400	-40.40	20230615	5650	83.54	20230103	1.45	N	006880	500	59 억		278445	N	N	3	N	00	N
59	20230822	150218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	10920	2520	1	30.00	65376077010	6427466	2492.08	8700	10920	8490	10920	5880	8400	10171.36	2.35	0	-180989	8733	8566	8373	8206	8013	8650	8290	59	2520	500	5200	10	1	11828858	1292	85.98	1.30	12	54.34	127.00	8399.00	17400	20230615	-37.24	5650	20230103	93.27	17400	-37.24	20230615	5650	93.27	20230103	17400	-37.24	20230615	5650	93.27	20230103	1.45	N	006880	500	59 억		278445	N	N	5	N	00	N
60	20230822	140218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	10920	2520	1	30.00	65198725290	6411225	2485.78	8700	10920	8490	10920	5880	8400	10169.46	2.35	0	-180989	8733	8566	8373	8206	8013	8650	8290	59	2520	500	5200	10	1	11828858	1292	85.98	1.30	12	54.20	127.00	8399.00	17400	20230615	-37.24	5650	20230103	93.27	17400	-37.24	20230615	5650	93.27	20230103	17400	-37.24	20230615	5650	93.27	20230103	1.45	N	006880	500	59 억		278445	N	N	5	N	00	N
61	20230822	130215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	10920	2520	1	30.00	65117895450	6403823	2482.91	8700	10920	8490	10920	5880	8400	10168.60	2.35	0	-180989	8733	8566	8373	8206	8013	8650	8290	59	2520	500	5200	10	1	11828858	1292	85.98	1.30	12	54.14	127.00	8399.00	17400	20230615	-37.24	5650	20230103	93.27	17400	-37.24	20230615	5650	93.27	20230103	17400	-37.24	20230615	5650	93.27	20230103	1.45	N	006880	500	59 억		278445	N	N	5	N	00	N
62	20230822	120214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	10920	2520	1	30.00	65007985650	6393758	2479.01	8700	10920	8490	10920	5880	8400	10167.41	2.35	0	-180989	8733	8566	8373	8206	8013	8650	8290	59	2520	500	5200	10	1	11828858	1292	85.98	1.30	12	54.05	127.00	8399.00	17400	20230615	-37.24	5650	20230103	93.27	17400	-37.24	20230615	5650	93.27	20230103	17400	-37.24	20230615	5650	93.27	20230103	1.45	N	006880	500	59 억		278445	N	N	5	N	00	N
63	20230822	110216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	10920	2520	1	30.00	55521607370	5521031	2140.63	8700	10920	8490	10920	5880	8400	10056.38	2.35	0	-192217	8733	8566	8373	8206	8013	8650	8290	59	2520	500	5200	10	1	11828858	1292	85.98	1.30	12	46.67	127.00	8399.00	17400	20230615	-37.24	5650	20230103	93.27	17400	-37.24	20230615	5650	93.27	20230103	17400	-37.24	20230615	5650	93.27	20230103	1.45	N	006880	500	59 억		278445	N	N	5	N	00	N
64	20230822	100215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	10480	2080	2	24.76	35995502470	3681211	1427.29	8700	10670	8490	10920	5880	8400	9778.17	2.35	0	-201998	8733	8566	8373	8206	8013	8650	8290	59	2520	500	5200	10	1	11828858	1240	82.52	1.25	12	31.12	127.00	8399.00	17400	20230615	-39.77	5650	20230103	85.49	17400	-39.77	20230615	5650	85.49	20230103	17400	-39.77	20230615	5650	85.49	20230103	1.45	N	006880	500	59 억		278445	N	N	5	N	00	N
65	20230822	090216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8580	180	2	2.14	356913640	41287	16.01	8700	8700	8520	10920	5880	8400	8644.70	2.35	0	-14106	8733	8566	8373	8206	8013	8650	8290	59	2520	500	5200	10	1	11828858	1015	67.56	1.02	12	0.35	127.00	8399.00	17400	20230615	-50.69	5650	20230103	51.86	17400	-50.69	20230615	5650	51.86	20230103	17400	-50.69	20230615	5650	51.86	20230103	1.45	N	006880	500	59 억		278445	N	N	5	N	00	N
66	20230821	160215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8400	160	2	1.94	2128210880	254060	236.47	8390	8540	8180	10710	5770	8240	8376.88	2.18	0	13761	8646	8442	8096	7892	7546	8545	7995	59	2470	500	5100	10	1	11828858	994	66.14	1.00	12	2.15	127.00	8399.00	17400	20230615	-51.72	5650	20230103	48.67	17400	-51.72	20230615	5650	48.67	20230103	17400	-51.72	20230615	5650	48.67	20230103	1.45	N	006880	500	59 억		258074	N	N	5	N	00	N
67	20230821	150217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8250	10	2	0.12	2016358740	240665	224.01	8390	8540	8180	10710	5770	8240	8378.42	2.18	0	14473	8646	8442	8096	7892	7546	8545	7995	59	2470	500	5100	10	1	11828858	976	64.96	0.98	12	2.03	127.00	8399.00	17400	20230615	-52.59	5650	20230103	46.02	17400	-52.59	20230615	5650	46.02	20230103	17400	-52.59	20230615	5650	46.02	20230103	1.45	N	006880	500	59 억		258074	N	N	6	N	00	N
68	20230821	140217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8300	60	2	0.73	1950484970	232698	216.59	8390	8540	8180	10710	5770	8240	8382.20	2.18	0	13361	8646	8442	8096	7892	7546	8545	7995	59	2470	500	5100	10	1	11828858	982	65.35	0.99	12	1.97	127.00	8399.00	17400	20230615	-52.30	5650	20230103	46.90	17400	-52.30	20230615	5650	46.90	20230103	17400	-52.30	20230615	5650	46.90	20230103	1.45	N	006880	500	59 억		258074	N	N	6	N	00	N
69	20230821	130218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8240	0	3	0.00	1902123050	226842	211.14	8390	8540	8180	10710	5770	8240	8385.39	2.18	0	14962	8646	8442	8096	7892	7546	8545	7995	59	2470	500	5100	10	1	11828858	975	64.88	0.98	12	1.92	127.00	8399.00	17400	20230615	-52.64	5650	20230103	45.84	17400	-52.64	20230615	5650	45.84	20230103	17400	-52.64	20230615	5650	45.84	20230103	1.45	N	006880	500	59 억		258074	N	N	6	N	00	N
70	20230821	120218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8280	40	2	0.49	1836351980	218857	203.71	8390	8540	8180	10710	5770	8240	8390.82	2.18	0	16897	8646	8442	8096	7892	7546	8545	7995	59	2470	500	5100	10	1	11828858	979	65.20	0.99	12	1.85	127.00	8399.00	17400	20230615	-52.41	5650	20230103	46.55	17400	-52.41	20230615	5650	46.55	20230103	17400	-52.41	20230615	5650	46.55	20230103	1.45	N	006880	500	59 억		258074	N	N	6	N	00	N
71	20230821	110217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8310	70	2	0.85	1525814380	181239	168.69	8390	8540	8210	10710	5770	8240	8419.04	2.18	0	13458	8646	8442	8096	7892	7546	8545	7995	59	2470	500	5100	10	1	11828858	983	65.43	0.99	12	1.53	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	1.45	N	006880	500	59 억		258074	N	N	6	N	00	N
72	20230821	100216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8450	210	2	2.55	1258995700	149168	138.84	8390	8540	8240	10710	5770	8240	8440.46	2.18	0	18071	8646	8442	8096	7892	7546	8545	7995	59	2470	500	5100	10	1	11828858	1000	66.54	1.01	12	1.26	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	1.45	N	006880	500	59 억		258074	N	N	6	N	00	N
73	20230821	090219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8360	120	2	1.46	178454310	21258	19.79	8390	8500	8340	10710	5770	8240	8396.53	2.18	0	-2770	8646	8442	8096	7892	7546	8545	7995	59	2470	500	5100	10	1	11828858	989	65.83	1.00	12	0.18	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	1.45	N	006880	500	59 억		258074	N	N	6	N	00	N
74	20230818	160217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8240	150	2	1.85	853274890	105714	37.34	7870	8300	7750	10510	5670	8090	8066.83	2.29	0	-14569	9003	8546	8083	7626	7163	8775	7855	59	2420	500	5010	10	1	11828858	975	64.88	0.98	12	0.89	127.00	8399.00	17400	20230615	-52.64	5650	20230103	45.84	17400	-52.64	20230615	5650	45.84	20230103	17400	-52.64	20230615	5650	45.84	20230103	1.46	N	006880	500	59 억		270592	N	N	6	N	00	N
75	20230818	150216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8210	120	2	1.48	664280990	82784	29.24	7870	8270	7750	10510	5670	8090	8024.27	2.29	0	-13588	9003	8546	8083	7626	7163	8775	7855	59	2420	500	5010	10	1	11828858	971	64.65	0.98	12	0.70	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	1.46	N	006880	500	59 억		270592	N	N	16	N	00	N
76	20230818	140217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8090	0	3	0.00	500686710	62776	22.17	7870	8170	7750	10510	5670	8090	7975.77	2.29	0	-8195	9003	8546	8083	7626	7163	8775	7855	59	2420	500	5010	10	1	11828858	957	63.70	0.96	12	0.53	127.00	8399.00	17400	20230615	-53.51	5650	20230103	43.19	17400	-53.51	20230615	5650	43.19	20230103	17400	-53.51	20230615	5650	43.19	20230103	1.46	N	006880	500	59 억		270592	N	N	16	N	00	N
77	20230818	130214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8100	10	2	0.12	390771050	49186	17.37	7870	8170	7750	10510	5670	8090	7944.76	2.29	0	-1818	9003	8546	8083	7626	7163	8775	7855	59	2420	500	5010	10	1	11828858	958	63.78	0.96	12	0.42	127.00	8399.00	17400	20230615	-53.45	5650	20230103	43.36	17400	-53.45	20230615	5650	43.36	20230103	17400	-53.45	20230615	5650	43.36	20230103	1.46	N	006880	500	59 억		270592	N	N	16	N	00	N
78	20230818	120222	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8060	-30	5	-0.37	306177570	38734	13.68	7870	8120	7750	10510	5670	8090	7904.62	2.29	0	-1566	9003	8546	8083	7626	7163	8775	7855	59	2420	500	5010	10	1	11828858	953	63.46	0.96	12	0.33	127.00	8399.00	17400	20230615	-53.68	5650	20230103	42.65	17400	-53.68	20230615	5650	42.65	20230103	17400	-53.68	20230615	5650	42.65	20230103	1.46	N	006880	500	59 억		270592	N	N	16	N	00	N
79	20230818	110215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7830	-260	5	-3.21	201301930	25672	9.07	7870	8050	7750	10510	5670	8090	7841.30	2.29	0	-2356	9003	8546	8083	7626	7163	8775	7855	59	2420	500	5010	10	1	11828858	926	61.65	0.93	12	0.22	127.00	8399.00	17400	20230615	-55.00	5650	20230103	38.58	17400	-55.00	20230615	5650	38.58	20230103	17400	-55.00	20230615	5650	38.58	20230103	1.46	N	006880	500	59 억		270592	N	N	16	N	00	N
80	20230818	100216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7820	-270	5	-3.34	150704850	19236	6.79	7870	8050	7750	10510	5670	8090	7834.52	2.29	0	-3273	9003	8546	8083	7626	7163	8775	7855	59	2420	500	5010	10	1	11828858	925	61.57	0.93	12	0.16	127.00	8399.00	17400	20230615	-55.06	5650	20230103	38.41	17400	-55.06	20230615	5650	38.41	20230103	17400	-55.06	20230615	5650	38.41	20230103	1.46	N	006880	500	59 억		270592	N	N	16	N	00	N
81	20230818	090216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7910	-180	5	-2.22	17480090	2217	0.78	7870	8050	7860	10510	5670	8090	7884.57	2.29	0	-34	9003	8546	8083	7626	7163	8775	7855	59	2420	500	5010	10	1	11828858	936	62.28	0.94	12	0.02	127.00	8399.00	17400	20230615	-54.54	5650	20230103	40.00	17400	-54.54	20230615	5650	40.00	20230103	17400	-54.54	20230615	5650	40.00	20230103	1.46	N	006880	500	59 억		270592	N	N	16	N	00	N
82	20230817	160217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8090	140	2	1.76	2270210560	281646	188.39	7770	8540	7620	10330	5570	7950	8060.51	2.26	0	2404	8443	8196	8053	7806	7663	8125	7735	59	2380	500	4920	10	1	11828858	957	63.70	0.96	12	2.38	127.00	8399.00	17400	20230615	-53.51	5650	20230103	43.19	17400	-53.51	20230615	5650	43.19	20230103	17400	-53.51	20230615	5650	43.19	20230103	1.39	N	006880	500	59 억		267685	N	N	16	N	00	N
83	20230817	150218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8070	120	2	1.51	2218360500	275216	184.09	7770	8540	7620	10330	5570	7950	8060.44	2.26	0	771	8443	8196	8053	7806	7663	8125	7735	59	2380	500	4920	10	1	11828858	955	63.54	0.96	12	2.33	127.00	8399.00	17400	20230615	-53.62	5650	20230103	42.83	17400	-53.62	20230615	5650	42.83	20230103	17400	-53.62	20230615	5650	42.83	20230103	1.39	N	006880	500	59 억		267685	N	N	1	N	00	N
84	20230817	140215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8120	170	2	2.14	2164642760	268577	179.65	7770	8540	7620	10330	5570	7950	8059.68	2.26	0	-547	8443	8196	8053	7806	7663	8125	7735	59	2380	500	4920	10	1	11828858	961	63.94	0.97	12	2.27	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	1.39	N	006880	500	59 억		267685	N	N	1	N	00	N
85	20230817	130215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8120	170	2	2.14	2027724700	251655	168.33	7770	8540	7620	10330	5570	7950	8057.56	2.26	0	-4699	8443	8196	8053	7806	7663	8125	7735	59	2380	500	4920	10	1	11828858	961	63.94	0.97	12	2.13	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	1.39	N	006880	500	59 억		267685	N	N	1	N	00	N
86	20230817	120216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8200	250	2	3.14	1842996380	229082	153.23	7770	8540	7620	10330	5570	7950	8045.14	2.26	0	-7614	8443	8196	8053	7806	7663	8125	7735	59	2380	500	4920	10	1	11828858	970	64.57	0.98	12	1.94	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	1.39	N	006880	500	59 억		267685	N	N	1	N	00	N
87	20230817	110216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7850	-100	5	-1.26	1583013810	196892	131.70	7770	8540	7620	10330	5570	7950	8040.02	2.26	0	-13491	8443	8196	8053	7806	7663	8125	7735	59	2380	500	4920	10	1	11828858	929	61.81	0.93	12	1.66	127.00	8399.00	17400	20230615	-54.89	5650	20230103	38.94	17400	-54.89	20230615	5650	38.94	20230103	17400	-54.89	20230615	5650	38.94	20230103	1.39	N	006880	500	59 억		267685	N	N	1	N	00	N
88	20230817	100216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8130	180	2	2.26	1139645450	140877	94.23	7770	8540	7620	10330	5570	7950	8089.66	2.26	0	-12822	8443	8196	8053	7806	7663	8125	7735	59	2380	500	4920	10	1	11828858	962	64.02	0.97	12	1.19	127.00	8399.00	17400	20230615	-53.28	5650	20230103	43.89	17400	-53.28	20230615	5650	43.89	20230103	17400	-53.28	20230615	5650	43.89	20230103	1.39	N	006880	500	59 억		267685	N	N	1	N	00	N
89	20230817	090215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7800	-150	5	-1.89	83132750	10666	7.13	7770	7880	7750	10330	5570	7950	7794.04	2.26	0	4801	8443	8196	8053	7806	7663	8125	7735	59	2380	500	4920	10	1	11828858	923	61.42	0.93	12	0.09	127.00	8399.00	17400	20230615	-55.17	5650	20230103	38.05	17400	-55.17	20230615	5650	38.05	20230103	17400	-55.17	20230615	5650	38.05	20230103	1.39	N	006880	500	59 억		267685	N	N	1	N	00	N
90	20230816	160216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	7950	-450	5	-5.36	1186514870	147405	116.16	8260	8300	7910	10920	5880	8400	8046.44	2.20	0	6363	8920	8660	8480	8220	8040	8570	8130	59	2520	500	5200	10	1	11828858	940	62.60	0.95	12	1.25	127.00	8399.00	17400	20230615	-54.31	5650	20230103	40.71	17400	-54.31	20230615	5650	40.71	20230103	17400	-54.31	20230615	5650	40.71	20230103	1.43	N	006880	500	59 억		260747	N	N	1	N	00	N
91	20230816	150215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8000	-400	5	-4.76	1073310590	133202	104.97	8260	8300	7910	10920	5880	8400	8054.26	2.20	0	2433	8920	8660	8480	8220	8040	8570	8130	59	2520	500	5200	10	1	11828858	946	62.99	0.95	12	1.13	127.00	8399.00	17400	20230615	-54.02	5650	20230103	41.59	17400	-54.02	20230615	5650	41.59	20230103	17400	-54.02	20230615	5650	41.59	20230103	1.43	N	006880	500	59 억		260747	N	N	2	N	00	N
92	20230816	140215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8000	-400	5	-4.76	893113850	110619	87.17	8260	8300	7910	10920	5880	8400	8069.75	2.20	0	-451	8920	8660	8480	8220	8040	8570	8130	59	2520	500	5200	10	1	11828858	946	62.99	0.95	12	0.94	127.00	8399.00	17400	20230615	-54.02	5650	20230103	41.59	17400	-54.02	20230615	5650	41.59	20230103	17400	-54.02	20230615	5650	41.59	20230103	1.43	N	006880	500	59 억		260747	N	N	2	N	00	N
93	20230816	130217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8110	-290	5	-3.45	632196180	78019	61.48	8260	8300	8020	10920	5880	8400	8097.87	2.20	0	1820	8920	8660	8480	8220	8040	8570	8130	59	2520	500	5200	10	1	11828858	959	63.86	0.97	12	0.66	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	1.43	N	006880	500	59 억		260747	N	N	2	N	00	N
94	20230816	120217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8080	-320	5	-3.81	605206610	74685	58.85	8260	8300	8020	10920	5880	8400	8097.99	2.20	0	1436	8920	8660	8480	8220	8040	8570	8130	59	2520	500	5200	10	1	11828858	956	63.62	0.96	12	0.63	127.00	8399.00	17400	20230615	-53.56	5650	20230103	43.01	17400	-53.56	20230615	5650	43.01	20230103	17400	-53.56	20230615	5650	43.01	20230103	1.43	N	006880	500	59 억		260747	N	N	2	N	00	N
95	20230816	110216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8140	-260	5	-3.10	546572850	67433	53.14	8260	8300	8020	10920	5880	8400	8099.40	2.20	0	1068	8920	8660	8480	8220	8040	8570	8130	59	2520	500	5200	10	1	11828858	963	64.09	0.97	12	0.57	127.00	8399.00	17400	20230615	-53.22	5650	20230103	44.07	17400	-53.22	20230615	5650	44.07	20230103	17400	-53.22	20230615	5650	44.07	20230103	1.43	N	006880	500	59 억		260747	N	N	2	N	00	N
96	20230816	100213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8050	-350	5	-4.17	441781580	54521	42.96	8260	8300	8020	10920	5880	8400	8095.41	2.20	0	-2429	8920	8660	8480	8220	8040	8570	8130	59	2520	500	5200	10	1	11828858	952	63.39	0.96	12	0.46	127.00	8399.00	17400	20230615	-53.74	5650	20230103	42.48	17400	-53.74	20230615	5650	42.48	20230103	17400	-53.74	20230615	5650	42.48	20230103	1.43	N	006880	500	59 억		260747	N	N	2	N	00	N
97	20230816	090215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8290	-110	5	-1.31	31101200	3743	2.95	8260	8290	8210	10920	5880	8400	8257.86	2.20	0	957	8920	8660	8480	8220	8040	8570	8130	59	2520	500	5200	10	1	11828858	981	65.28	0.99	12	0.03	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	1.43	N	006880	500	59 억		260747	N	N	2	N	00	N
98	20230814	160215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8400	-390	5	-4.44	1061931680	126585	81.24	8650	8740	8300	11420	6160	8790	8388.45	2.59	0	-40850	9136	8962	8736	8562	8336	9050	8650	59	2630	500	5440	10	1	11828858	994	66.14	1.00	12	1.07	127.00	8399.00	17400	20230615	-51.72	5650	20230103	48.67	17400	-51.72	20230615	5650	48.67	20230103	17400	-51.72	20230615	5650	48.67	20230103	1.44	N	006880	500	59 억		306468	N	N	2	N	00	N
99	20230814	150214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8360	-430	5	-4.89	991254100	118158	75.83	8650	8740	8300	11420	6160	8790	8388.55	2.59	0	-39086	9136	8962	8736	8562	8336	9050	8650	59	2630	500	5440	10	1	11828858	989	65.83	1.00	12	1.00	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	1.44	N	006880	500	59 억		306468	N	N	3	N	00	N
100	20230814	140214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8340	-450	5	-5.12	885545750	105484	67.70	8650	8740	8300	11420	6160	8790	8394.32	2.59	0	-35485	9136	8962	8736	8562	8336	9050	8650	59	2630	500	5440	10	1	11828858	987	65.67	0.99	12	0.89	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	1.44	N	006880	500	59 억		306468	N	N	3	N	00	N
101	20230814	130213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8330	-460	5	-5.23	737626060	87755	56.32	8650	8740	8310	11420	6160	8790	8404.64	2.59	0	-25536	9136	8962	8736	8562	8336	9050	8650	59	2630	500	5440	10	1	11828858	985	65.59	0.99	12	0.74	127.00	8399.00	17400	20230615	-52.13	5650	20230103	47.43	17400	-52.13	20230615	5650	47.43	20230103	17400	-52.13	20230615	5650	47.43	20230103	1.44	N	006880	500	59 억		306468	N	N	3	N	00	N
102	20230814	120213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8310	-480	5	-5.46	637225360	75687	48.57	8650	8740	8310	11420	6160	8790	8418.24	2.59	0	-25875	9136	8962	8736	8562	8336	9050	8650	59	2630	500	5440	10	1	11828858	983	65.43	0.99	12	0.64	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	1.44	N	006880	500	59 억		306468	N	N	3	N	00	N
103	20230814	110213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8390	-400	5	-4.55	513732420	60882	39.07	8650	8740	8330	11420	6160	8790	8437.01	2.59	0	-20758	9136	8962	8736	8562	8336	9050	8650	59	2630	500	5440	10	1	11828858	992	66.06	1.00	12	0.51	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	1.44	N	006880	500	59 억		306468	N	N	3	N	00	N
104	20230814	100213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8370	-420	5	-4.78	393497860	46515	29.85	8650	8740	8330	11420	6160	8790	8458.16	2.59	0	-18505	9136	8962	8736	8562	8336	9050	8650	59	2630	500	5440	10	1	11828858	990	65.91	1.00	12	0.39	127.00	8399.00	17400	20230615	-51.90	5650	20230103	48.14	17400	-51.90	20230615	5650	48.14	20230103	17400	-51.90	20230615	5650	48.14	20230103	1.44	N	006880	500	59 억		306468	N	N	3	N	00	N
105	20230814	090214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8690	-100	5	-1.14	42993140	4958	3.18	8650	8740	8640	11420	6160	8790	8666.49	2.59	0	-710	9136	8962	8736	8562	8336	9050	8650	59	2630	500	5440	10	1	11828858	1028	68.43	1.03	12	0.04	127.00	8399.00	17400	20230615	-50.06	5650	20230103	53.81	17400	-50.06	20230615	5650	53.81	20230103	17400	-50.06	20230615	5650	53.81	20230103	1.44	N	006880	500	59 억		306468	N	N	3	N	00	N
106	20230811	160211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8790	170	2	1.97	1348675910	153700	98.67	8560	8910	8510	11200	6040	8620	8774.49	2.42	0	18052	8933	8776	8643	8486	8353	8855	8565	59	2580	500	5340	10	1	11828858	1040	69.21	1.05	12	1.30	127.00	8399.00	17400	20230615	-49.48	5650	20230103	55.58	17400	-49.48	20230615	5650	55.58	20230103	17400	-49.48	20230615	5650	55.58	20230103	1.44	N	006880	500	59 억		285793	N	N	3	N	00	N
107	20230811	150212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8800	180	2	2.09	1216843480	138659	89.02	8560	8910	8510	11200	6040	8620	8775.80	2.42	0	18122	8933	8776	8643	8486	8353	8855	8565	59	2580	500	5340	10	1	11828858	1041	69.29	1.05	12	1.17	127.00	8399.00	17400	20230615	-49.43	5650	20230103	55.75	17400	-49.43	20230615	5650	55.75	20230103	17400	-49.43	20230615	5650	55.75	20230103	1.44	N	006880	500	59 억		285793	N	N	4	N	00	N
108	20230811	140212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8770	150	2	1.74	1096248620	124940	80.21	8560	8910	8510	11200	6040	8620	8774.20	2.42	0	15607	8933	8776	8643	8486	8353	8855	8565	59	2580	500	5340	10	1	11828858	1037	69.06	1.04	12	1.06	127.00	8399.00	17400	20230615	-49.60	5650	20230103	55.22	17400	-49.60	20230615	5650	55.22	20230103	17400	-49.60	20230615	5650	55.22	20230103	1.44	N	006880	500	59 억		285793	N	N	4	N	00	N
109	20230811	130212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8890	270	2	3.13	866596850	98973	63.54	8560	8890	8510	11200	6040	8620	8755.89	2.42	0	19162	8933	8776	8643	8486	8353	8855	8565	59	2580	500	5340	10	1	11828858	1052	70.00	1.06	12	0.84	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	1.44	N	006880	500	59 억		285793	N	N	4	N	00	N
110	20230811	120212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8750	130	2	1.51	622777600	71374	45.82	8560	8840	8510	11200	6040	8620	8725.55	2.42	0	21233	8933	8776	8643	8486	8353	8855	8565	59	2580	500	5340	10	1	11828858	1035	68.90	1.04	12	0.60	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	1.44	N	006880	500	59 억		285793	N	N	4	N	00	N
111	20230811	110210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8730	110	2	1.28	483880520	55508	35.63	8560	8840	8510	11200	6040	8620	8717.31	2.42	0	18278	8933	8776	8643	8486	8353	8855	8565	59	2580	500	5340	10	1	11828858	1033	68.74	1.04	12	0.47	127.00	8399.00	17400	20230615	-49.83	5650	20230103	54.51	17400	-49.83	20230615	5650	54.51	20230103	17400	-49.83	20230615	5650	54.51	20230103	1.44	N	006880	500	59 억		285793	N	N	4	N	00	N
112	20230811	100210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8730	110	2	1.28	382080890	43829	28.14	8560	8840	8510	11200	6040	8620	8717.54	2.42	0	16810	8933	8776	8643	8486	8353	8855	8565	59	2580	500	5340	10	1	11828858	1033	68.74	1.04	12	0.37	127.00	8399.00	17400	20230615	-49.83	5650	20230103	54.51	17400	-49.83	20230615	5650	54.51	20230103	17400	-49.83	20230615	5650	54.51	20230103	1.44	N	006880	500	59 억		285793	N	N	4	N	00	N
113	20230811	090212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8740	120	2	1.39	26640270	3112	2.00	8560	8740	8510	11200	6040	8620	8560.50	2.42	0	360	8933	8776	8643	8486	8353	8855	8565	59	2580	500	5340	10	1	11828858	1034	68.82	1.04	12	0.03	127.00	8399.00	17400	20230615	-49.77	5650	20230103	54.69	17400	-49.77	20230615	5650	54.69	20230103	17400	-49.77	20230615	5650	54.69	20230103	1.44	N	006880	500	59 억		285793	N	N	4	N	00	N
114	20230810	160211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8620	80	2	0.94	1333242050	154326	173.55	8550	8800	8510	11100	5980	8540	8639.15	2.31	0	7821	8800	8670	8410	8280	8020	8735	8345	59	2560	500	5290	10	1	11828858	1020	67.87	1.03	12	1.30	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	1.30	N	006880	500	59 억		273272	N	N	4	N	00	N
115	20230810	150209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8580	40	2	0.47	1255692060	145324	163.43	8550	8800	8510	11100	5980	8540	8640.64	2.31	0	5419	8800	8670	8410	8280	8020	8735	8345	59	2560	500	5290	10	1	11828858	1015	67.56	1.02	12	1.23	127.00	8399.00	17400	20230615	-50.69	5650	20230103	51.86	17400	-50.69	20230615	5650	51.86	20230103	17400	-50.69	20230615	5650	51.86	20230103	1.30	N	006880	500	59 억		273272	N	N	2	N	00	N
116	20230810	140210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8640	100	2	1.17	1090144580	126067	141.77	8550	8800	8510	11100	5980	8540	8647.34	2.31	0	5842	8800	8670	8410	8280	8020	8735	8345	59	2560	500	5290	10	1	11828858	1022	68.03	1.03	12	1.07	127.00	8399.00	17400	20230615	-50.34	5650	20230103	52.92	17400	-50.34	20230615	5650	52.92	20230103	17400	-50.34	20230615	5650	52.92	20230103	1.30	N	006880	500	59 억		273272	N	N	2	N	00	N
117	20230810	130209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8640	100	2	1.17	960155210	110967	124.79	8550	8800	8510	11100	5980	8540	8652.62	2.31	0	6505	8800	8670	8410	8280	8020	8735	8345	59	2560	500	5290	10	1	11828858	1022	68.03	1.03	12	0.94	127.00	8399.00	17400	20230615	-50.34	5650	20230103	52.92	17400	-50.34	20230615	5650	52.92	20230103	17400	-50.34	20230615	5650	52.92	20230103	1.30	N	006880	500	59 억		273272	N	N	2	N	00	N
118	20230810	120210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8600	60	2	0.70	904089000	104433	117.44	8550	8800	8510	11100	5980	8540	8657.12	2.31	0	5033	8800	8670	8410	8280	8020	8735	8345	59	2560	500	5290	10	1	11828858	1017	67.72	1.02	12	0.88	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	1.30	N	006880	500	59 억		273272	N	N	2	N	00	N
119	20230810	110211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8670	130	2	1.52	820645680	94734	106.54	8550	8800	8510	11100	5980	8540	8662.63	2.31	0	4964	8800	8670	8410	8280	8020	8735	8345	59	2560	500	5290	10	1	11828858	1026	68.27	1.03	12	0.80	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	1.30	N	006880	500	59 억		273272	N	N	2	N	00	N
120	20230810	100211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8630	90	2	1.05	681054220	78510	88.29	8550	8800	8510	11100	5980	8540	8674.74	2.31	0	5221	8800	8670	8410	8280	8020	8735	8345	59	2560	500	5290	10	1	11828858	1021	67.95	1.03	12	0.66	127.00	8399.00	17400	20230615	-50.40	5650	20230103	52.74	17400	-50.40	20230615	5650	52.74	20230103	17400	-50.40	20230615	5650	52.74	20230103	1.30	N	006880	500	59 억		273272	N	N	2	N	00	N
121	20230810	090210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8550	10	2	0.12	30643600	3580	4.03	8550	8600	8550	11100	5980	8540	8559.66	2.31	0	-1299	8800	8670	8410	8280	8020	8735	8345	59	2560	500	5290	10	1	11828858	1011	67.32	1.02	12	0.03	127.00	8399.00	17400	20230615	-50.86	5650	20230103	51.33	17400	-50.86	20230615	5650	51.33	20230103	17400	-50.86	20230615	5650	51.33	20230103	1.30	N	006880	500	59 억		273272	N	N	2	N	00	N
122	20230809	160211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8540	170	2	2.03	740410620	88518	31.35	8370	8540	8150	10880	5860	8370	8364.29	2.12	0	19595	9316	8842	8536	8062	7756	8690	7910	59	2510	500	5180	10	1	11828858	1010	67.24	1.02	12	0.75	127.00	8399.00	17400	20230615	-50.92	5650	20230103	51.15	17400	-50.92	20230615	5650	51.15	20230103	17400	-50.92	20230615	5650	51.15	20230103	1.24	N	006880	500	59 억		250446	N	N	2	N	00	N
123	20230809	150209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8510	140	2	1.67	675561110	80894	28.65	8370	8530	8150	10880	5860	8370	8351.18	2.12	0	17410	9316	8842	8536	8062	7756	8690	7910	59	2510	500	5180	10	1	11828858	1007	67.01	1.01	12	0.68	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	1.24	N	006880	500	59 억		250446	N	N	3	N	00	N
124	20230809	140208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8470	100	2	1.19	577184780	69287	24.54	8370	8490	8150	10880	5860	8370	8330.32	2.12	0	12369	9316	8842	8536	8062	7756	8690	7910	59	2510	500	5180	10	1	11828858	1002	66.69	1.01	12	0.59	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	1.24	N	006880	500	59 억		250446	N	N	3	N	00	N
125	20230809	130211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8430	60	2	0.72	506932160	60967	21.59	8370	8470	8150	10880	5860	8370	8314.82	2.12	0	11015	9316	8842	8536	8062	7756	8690	7910	59	2510	500	5180	10	1	11828858	997	66.38	1.00	12	0.52	127.00	8399.00	17400	20230615	-51.55	5650	20230103	49.20	17400	-51.55	20230615	5650	49.20	20230103	17400	-51.55	20230615	5650	49.20	20230103	1.24	N	006880	500	59 억		250446	N	N	3	N	00	N
126	20230809	120211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8420	50	2	0.60	456716750	55008	19.48	8370	8470	8150	10880	5860	8370	8302.67	2.12	0	8163	9316	8842	8536	8062	7756	8690	7910	59	2510	500	5180	10	1	11828858	996	66.30	1.00	12	0.47	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	1.24	N	006880	500	59 억		250446	N	N	3	N	00	N
127	20230809	110211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8400	30	2	0.36	352300640	42588	15.08	8370	8460	8150	10880	5860	8370	8272.18	2.12	0	8399	9316	8842	8536	8062	7756	8690	7910	59	2510	500	5180	10	1	11828858	994	66.14	1.00	12	0.36	127.00	8399.00	17400	20230615	-51.72	5650	20230103	48.67	17400	-51.72	20230615	5650	48.67	20230103	17400	-51.72	20230615	5650	48.67	20230103	1.24	N	006880	500	59 억		250446	N	N	3	N	00	N
128	20230809	100208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8340	-30	5	-0.36	282606090	34262	12.14	8370	8410	8150	10880	5860	8370	8248.20	2.12	0	8742	9316	8842	8536	8062	7756	8690	7910	59	2510	500	5180	10	1	11828858	987	65.67	0.99	12	0.29	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	1.24	N	006880	500	59 억		250446	N	N	3	N	00	N
129	20230809	090208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8320	-50	5	-0.60	11759850	1406	0.50	8370	8410	8320	10880	5860	8370	8363.82	2.12	0	-154	9316	8842	8536	8062	7756	8690	7910	59	2510	500	5180	10	1	11828858	984	65.51	0.99	12	0.01	127.00	8399.00	17400	20230615	-52.18	5650	20230103	47.26	17400	-52.18	20230615	5650	47.26	20230103	17400	-52.18	20230615	5650	47.26	20230103	1.24	N	006880	500	59 억		250446	N	N	3	N	00	N
130	20230808	160211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8370	-450	5	-5.10	2386959180	279658	84.31	9000	9010	8230	11460	6180	8820	8535.64	3.27	0	-120671	9233	9026	8683	8476	8133	9130	8580	59	2640	500	5460	10	1	11828858	990	65.91	1.00	12	2.36	127.00	8399.00	17400	20230615	-51.90	5650	20230103	48.14	17400	-51.90	20230615	5650	48.14	20230103	17400	-51.90	20230615	5650	48.14	20230103	1.36	N	006880	500	59 억		386715	N	N	3	N	00	N
131	20230808	150209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8320	-500	5	-5.67	2279268730	266751	80.41	9000	9010	8230	11460	6180	8820	8544.56	3.27	0	-118533	9233	9026	8683	8476	8133	9130	8580	59	2640	500	5460	10	1	11828858	984	65.51	0.99	12	2.26	127.00	8399.00	17400	20230615	-52.18	5650	20230103	47.26	17400	-52.18	20230615	5650	47.26	20230103	17400	-52.18	20230615	5650	47.26	20230103	1.36	N	006880	500	59 억		386715	N	N	2	N	00	N
132	20230808	140208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8440	-380	5	-4.31	2096876110	244992	73.86	9000	9010	8230	11460	6180	8820	8558.96	3.27	0	-116591	9233	9026	8683	8476	8133	9130	8580	59	2640	500	5460	10	1	11828858	998	66.46	1.00	12	2.07	127.00	8399.00	17400	20230615	-51.49	5650	20230103	49.38	17400	-51.49	20230615	5650	49.38	20230103	17400	-51.49	20230615	5650	49.38	20230103	1.36	N	006880	500	59 억		386715	N	N	2	N	00	N
133	20230808	130208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8410	-410	5	-4.65	1720214140	200036	60.30	9000	9010	8400	11460	6180	8820	8599.52	3.27	0	-100710	9233	9026	8683	8476	8133	9130	8580	59	2640	500	5460	10	1	11828858	995	66.22	1.00	12	1.69	127.00	8399.00	17400	20230615	-51.67	5650	20230103	48.85	17400	-51.67	20230615	5650	48.85	20230103	17400	-51.67	20230615	5650	48.85	20230103	1.36	N	006880	500	59 억		386715	N	N	2	N	00	N
134	20230808	120208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8470	-350	5	-3.97	1560251510	181039	54.58	9000	9010	8420	11460	6180	8820	8618.32	3.27	0	-92705	9233	9026	8683	8476	8133	9130	8580	59	2640	500	5460	10	1	11828858	1002	66.69	1.01	12	1.53	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	1.36	N	006880	500	59 억		386715	N	N	2	N	00	N
135	20230808	110209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8450	-370	5	-4.20	1431426830	165802	49.98	9000	9010	8440	11460	6180	8820	8633.35	3.27	0	-90338	9233	9026	8683	8476	8133	9130	8580	59	2640	500	5460	10	1	11828858	1000	66.54	1.01	12	1.40	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	1.36	N	006880	500	59 억		386715	N	N	2	N	00	N
136	20230808	100208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8530	-290	5	-3.29	1264529920	146140	44.06	9000	9010	8440	11460	6180	8820	8652.87	3.27	0	-83500	9233	9026	8683	8476	8133	9130	8580	59	2640	500	5460	10	1	11828858	1009	67.17	1.02	12	1.24	127.00	8399.00	17400	20230615	-50.98	5650	20230103	50.97	17400	-50.98	20230615	5650	50.97	20230103	17400	-50.98	20230615	5650	50.97	20230103	1.36	N	006880	500	59 억		386715	N	N	2	N	00	N
137	20230808	090209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8700	-120	5	-1.36	376020840	42334	12.76	9000	9010	8670	11460	6180	8820	8882.24	3.27	0	-25477	9233	9026	8683	8476	8133	9130	8580	59	2640	500	5460	10	1	11828858	1029	68.50	1.04	12	0.36	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	1.36	N	006880	500	59 억		386715	N	N	2	N	00	N
138	20230807	160207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8820	540	2	6.52	2779474040	321646	356.71	8550	8890	8340	10760	5800	8280	8638.65	3.18	0	4891	8600	8440	8280	8120	7960	8360	8040	59	2480	500	5130	10	1	11828858	1043	69.45	1.05	12	2.72	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	1.36	N	006880	500	59 억		375800	N	N	2	N	00	N
139	20230807	150206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8680	400	2	4.83	2445555940	283656	314.58	8550	8890	8340	10760	5800	8280	8621.56	3.18	0	11871	8600	8440	8280	8120	7960	8360	8040	59	2480	500	5130	10	1	11828858	1027	68.35	1.03	12	2.40	127.00	8399.00	17400	20230615	-50.11	5650	20230103	53.63	17400	-50.11	20230615	5650	53.63	20230103	17400	-50.11	20230615	5650	53.63	20230103	1.36	N	006880	500	59 억		375800	N	N	2	N	00	N
140	20230807	140209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8700	420	2	5.07	2294757110	266271	295.30	8550	8890	8340	10760	5800	8280	8618.13	3.18	0	7211	8600	8440	8280	8120	7960	8360	8040	59	2480	500	5130	10	1	11828858	1029	68.50	1.04	12	2.25	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	1.36	N	006880	500	59 억		375800	N	N	2	N	00	N
141	20230807	130207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8740	460	2	5.56	2121779210	246389	273.25	8550	8890	8340	10760	5800	8280	8611.50	3.18	0	9952	8600	8440	8280	8120	7960	8360	8040	59	2480	500	5130	10	1	11828858	1034	68.82	1.04	12	2.08	127.00	8399.00	17400	20230615	-49.77	5650	20230103	54.69	17400	-49.77	20230615	5650	54.69	20230103	17400	-49.77	20230615	5650	54.69	20230103	1.36	N	006880	500	59 억		375800	N	N	2	N	00	N
142	20230807	120207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8700	420	2	5.07	1785991330	208102	230.79	8550	8810	8340	10760	5800	8280	8582.29	3.18	0	13225	8600	8440	8280	8120	7960	8360	8040	59	2480	500	5130	10	1	11828858	1029	68.50	1.04	12	1.76	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	1.36	N	006880	500	59 억		375800	N	N	2	N	00	N
143	20230807	110206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8650	370	2	4.47	1467124560	171464	190.16	8550	8760	8340	10760	5800	8280	8556.46	3.18	0	13455	8600	8440	8280	8120	7960	8360	8040	59	2480	500	5130	10	1	11828858	1023	68.11	1.03	12	1.45	127.00	8399.00	17400	20230615	-50.29	5650	20230103	53.10	17400	-50.29	20230615	5650	53.10	20230103	17400	-50.29	20230615	5650	53.10	20230103	1.36	N	006880	500	59 억		375800	N	N	2	N	00	N
144	20230807	100208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8460	180	2	2.17	859698220	101063	112.08	8550	8700	8340	10760	5800	8280	8506.56	3.18	0	-15822	8600	8440	8280	8120	7960	8360	8040	59	2480	500	5130	10	1	11828858	1001	66.61	1.01	12	0.85	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	1.36	N	006880	500	59 억		375800	N	N	2	N	00	N
145	20230807	090207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8530	250	2	3.02	252436730	29391	32.60	8550	8700	8450	10760	5800	8280	8588.91	3.18	0	-7982	8600	8440	8280	8120	7960	8360	8040	59	2480	500	5130	10	1	11828858	1009	67.17	1.02	12	0.25	127.00	8399.00	17400	20230615	-50.98	5650	20230103	50.97	17400	-50.98	20230615	5650	50.97	20230103	17400	-50.98	20230615	5650	50.97	20230103	1.36	N	006880	500	59 억		375800	N	N	2	N	00	N
146	20230804	160207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8280	-10	5	-0.12	738792060	89748	78.99	8290	8440	8120	10770	5810	8290	8231.51	3.00	0	16326	8610	8450	8290	8130	7970	8370	8050	59	2480	500	5130	10	1	11828858	979	65.20	0.99	12	0.76	127.00	8399.00	17400	20230615	-52.41	5650	20230103	46.55	17400	-52.41	20230615	5650	46.55	20230103	17400	-52.41	20230615	5650	46.55	20230103	1.33	N	006880	500	59 억		355401	N	N	2	N	00	N
147	20230804	150207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8320	30	2	0.36	687271930	83525	73.51	8290	8440	8120	10770	5810	8290	8228.34	3.00	0	15985	8610	8450	8290	8130	7970	8370	8050	59	2480	500	5130	10	1	11828858	984	65.51	0.99	12	0.71	127.00	8399.00	17400	20230615	-52.18	5650	20230103	47.26	17400	-52.18	20230615	5650	47.26	20230103	17400	-52.18	20230615	5650	47.26	20230103	1.33	N	006880	500	59 억		355401	N	N	2	N	00	N
148	20230804	140208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8200	-90	5	-1.09	569666250	69308	61.00	8290	8440	8120	10770	5810	8290	8219.34	3.00	0	7426	8610	8450	8290	8130	7970	8370	8050	59	2480	500	5130	10	1	11828858	970	64.57	0.98	12	0.59	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	1.33	N	006880	500	59 억		355401	N	N	2	N	00	N
149	20230804	130207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8170	-120	5	-1.45	503830760	61282	53.93	8290	8440	8120	10770	5810	8290	8221.51	3.00	0	5795	8610	8450	8290	8130	7970	8370	8050	59	2480	500	5130	10	1	11828858	966	64.33	0.97	12	0.52	127.00	8399.00	17400	20230615	-53.05	5650	20230103	44.60	17400	-53.05	20230615	5650	44.60	20230103	17400	-53.05	20230615	5650	44.60	20230103	1.33	N	006880	500	59 억		355401	N	N	2	N	00	N
150	20230804	120207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8190	-100	5	-1.21	329888500	39942	35.15	8290	8440	8140	10770	5810	8290	8259.19	3.00	0	6406	8610	8450	8290	8130	7970	8370	8050	59	2480	500	5130	10	1	11828858	969	64.49	0.98	12	0.34	127.00	8399.00	17400	20230615	-52.93	5650	20230103	44.96	17400	-52.93	20230615	5650	44.96	20230103	17400	-52.93	20230615	5650	44.96	20230103	1.33	N	006880	500	59 억		355401	N	N	2	N	00	N
151	20230804	110207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8290	0	3	0.00	266190220	32199	28.34	8290	8440	8140	10770	5810	8290	8267.03	3.00	0	5026	8610	8450	8290	8130	7970	8370	8050	59	2480	500	5130	10	1	11828858	981	65.28	0.99	12	0.27	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	1.33	N	006880	500	59 억		355401	N	N	2	N	00	N
152	20230804	100205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8380	90	2	1.09	195443210	23677	20.84	8290	8440	8140	10770	5810	8290	8254.56	3.00	0	4560	8610	8450	8290	8130	7970	8370	8050	59	2480	500	5130	10	1	11828858	991	65.98	1.00	12	0.20	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	1.33	N	006880	500	59 억		355401	N	N	2	N	00	N
153	20230804	090205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8230	-60	5	-0.72	3359410	407	0.36	8290	8290	8230	10770	5810	8290	8254.08	3.00	0	-297	8610	8450	8290	8130	7970	8370	8050	59	2480	500	5130	10	1	11828858	974	64.80	0.98	12	0.00	127.00	8399.00	17400	20230615	-52.70	5650	20230103	45.66	17400	-52.70	20230615	5650	45.66	20230103	17400	-52.70	20230615	5650	45.66	20230103	1.33	N	006880	500	59 억		355401	N	N	2	N	00	N
154	20230803	160206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8290	-130	5	-1.54	926945640	112288	115.96	8440	8450	8130	10940	5900	8420	8254.74	2.87	0	13846	9146	8782	8436	8072	7726	8610	7900	59	2520	500	5220	10	1	11828858	981	65.28	0.99	12	0.95	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	1.29	N	006880	500	59 억		339892	N	N	2	N	00	N
155	20230803	150207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8310	-110	5	-1.31	856073170	103723	107.11	8440	8450	8130	10940	5900	8420	8253.12	2.87	0	12435	9146	8782	8436	8072	7726	8610	7900	59	2520	500	5220	10	1	11828858	983	65.43	0.99	12	0.88	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	1.29	N	006880	500	59 억		339892	N	N	3	N	00	N
156	20230803	140204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8240	-180	5	-2.14	790811420	95823	98.95	8440	8450	8130	10940	5900	8420	8252.47	2.87	0	10450	9146	8782	8436	8072	7726	8610	7900	59	2520	500	5220	10	1	11828858	975	64.88	0.98	12	0.81	127.00	8399.00	17400	20230615	-52.64	5650	20230103	45.84	17400	-52.64	20230615	5650	45.84	20230103	17400	-52.64	20230615	5650	45.84	20230103	1.29	N	006880	500	59 억		339892	N	N	3	N	00	N
157	20230803	130207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8310	-110	5	-1.31	760251030	92132	95.14	8440	8450	8130	10940	5900	8420	8251.37	2.87	0	10114	9146	8782	8436	8072	7726	8610	7900	59	2520	500	5220	10	1	11828858	983	65.43	0.99	12	0.78	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	1.29	N	006880	500	59 억		339892	N	N	3	N	00	N
158	20230803	120206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8180	-240	5	-2.85	632236640	76657	79.16	8440	8450	8130	10940	5900	8420	8247.13	2.87	0	1999	9146	8782	8436	8072	7726	8610	7900	59	2520	500	5220	10	1	11828858	968	64.41	0.97	12	0.65	127.00	8399.00	17400	20230615	-52.99	5650	20230103	44.78	17400	-52.99	20230615	5650	44.78	20230103	17400	-52.99	20230615	5650	44.78	20230103	1.29	N	006880	500	59 억		339892	N	N	3	N	00	N
159	20230803	110205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8190	-230	5	-2.73	534992550	64802	66.92	8440	8450	8130	10940	5900	8420	8255.27	2.87	0	4006	9146	8782	8436	8072	7726	8610	7900	59	2520	500	5220	10	1	11828858	969	64.49	0.98	12	0.55	127.00	8399.00	17400	20230615	-52.93	5650	20230103	44.96	17400	-52.93	20230615	5650	44.96	20230103	17400	-52.93	20230615	5650	44.96	20230103	1.29	N	006880	500	59 억		339892	N	N	3	N	00	N
160	20230803	100204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8300	-120	5	-1.43	269945970	32636	33.70	8440	8450	8130	10940	5900	8420	8270.45	2.87	0	-4122	9146	8782	8436	8072	7726	8610	7900	59	2520	500	5220	10	1	11828858	982	65.35	0.99	12	0.28	127.00	8399.00	17400	20230615	-52.30	5650	20230103	46.90	17400	-52.30	20230615	5650	46.90	20230103	17400	-52.30	20230615	5650	46.90	20230103	1.29	N	006880	500	59 억		339892	N	N	3	N	00	N
161	20230803	090205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8370	-50	5	-0.59	28881870	3430	3.54	8440	8450	8370	10940	5900	8420	8420.39	2.87	0	-680	9146	8782	8436	8072	7726	8610	7900	59	2520	500	5220	10	1	11828858	990	65.91	1.00	12	0.03	127.00	8399.00	17400	20230615	-51.90	5650	20230103	48.14	17400	-51.90	20230615	5650	48.14	20230103	17400	-51.90	20230615	5650	48.14	20230103	1.29	N	006880	500	59 억		339892	N	N	3	N	00	N
162	20230802	160205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8420	-150	5	-1.75	811080120	95337	119.22	8500	8800	8090	11140	6000	8570	8507.51	2.90	0	2630	8836	8702	8576	8442	8316	8640	8380	59	2570	500	5310	10	1	11828858	996	66.30	1.00	12	0.81	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	1.34	N	006880	500	59 억		343328	N	N	3	N	00	N
163	20230802	150206	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8430	-140	5	-1.63	772900600	90793	113.54	8500	8800	8090	11140	6000	8570	8512.78	2.90	0	4228	8836	8702	8576	8442	8316	8640	8380	59	2570	500	5310	10	1	11828858	997	66.38	1.00	12	0.77	127.00	8399.00	17400	20230615	-51.55	5650	20230103	49.20	17400	-51.55	20230615	5650	49.20	20230103	17400	-51.55	20230615	5650	49.20	20230103	1.34	N	006880	500	59 억		343328	N	N	2	N	00	N
164	20230802	140207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8350	-220	5	-2.57	710117560	83311	104.18	8500	8800	8090	11140	6000	8570	8523.70	2.90	0	4256	8836	8702	8576	8442	8316	8640	8380	59	2570	500	5310	10	1	11828858	988	65.75	0.99	12	0.70	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	1.34	N	006880	500	59 억		343328	N	N	2	N	00	N
165	20230802	130205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8390	-180	5	-2.10	542724870	63228	79.07	8500	8800	8380	11140	6000	8570	8583.62	2.90	0	7069	8836	8702	8576	8442	8316	8640	8380	59	2570	500	5310	10	1	11828858	992	66.06	1.00	12	0.53	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	1.34	N	006880	500	59 억		343328	N	N	2	N	00	N
166	20230802	120204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8510	-60	5	-0.70	464181690	53932	67.44	8500	8800	8450	11140	6000	8570	8606.80	2.90	0	10301	8836	8702	8576	8442	8316	8640	8380	59	2570	500	5310	10	1	11828858	1007	67.01	1.01	12	0.46	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	1.34	N	006880	500	59 억		343328	N	N	2	N	00	N
167	20230802	110204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8650	80	2	0.93	356043890	41267	51.61	8500	8800	8450	11140	6000	8570	8627.81	2.90	0	10114	8836	8702	8576	8442	8316	8640	8380	59	2570	500	5310	10	1	11828858	1023	68.11	1.03	12	0.35	127.00	8399.00	17400	20230615	-50.29	5650	20230103	53.10	17400	-50.29	20230615	5650	53.10	20230103	17400	-50.29	20230615	5650	53.10	20230103	1.34	N	006880	500	59 억		343328	N	N	2	N	00	N
168	20230802	100205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8630	60	2	0.70	172782850	20179	25.23	8500	8650	8450	11140	6000	8570	8562.51	2.90	0	7149	8836	8702	8576	8442	8316	8640	8380	59	2570	500	5310	10	1	11828858	1021	67.95	1.03	12	0.17	127.00	8399.00	17400	20230615	-50.40	5650	20230103	52.74	17400	-50.40	20230615	5650	52.74	20230103	17400	-50.40	20230615	5650	52.74	20230103	1.34	N	006880	500	59 억		343328	N	N	2	N	00	N
169	20230802	090205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8470	-100	5	-1.17	14345870	1687	2.11	8500	8570	8470	11140	6000	8570	8503.78	2.90	0	-473	8836	8702	8576	8442	8316	8640	8380	59	2570	500	5310	10	1	11828858	1002	66.69	1.01	12	0.01	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	1.34	N	006880	500	59 억		343328	N	N	2	N	00	N
170	20230801	160205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8570	-50	5	-0.58	682664480	79518	109.02	8620	8710	8450	11200	6040	8620	8585.03	3.06	0	-16607	8946	8782	8596	8432	8246	8865	8515	59	2580	500	5340	10	1	11828858	1014	67.48	1.02	12	0.67	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	1.38	N	006880	500	59 억		362473	N	N	2	N	00	N
171	20230801	150203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8550	-70	5	-0.81	610367330	71093	97.47	8620	8710	8450	11200	6040	8620	8585.48	3.06	0	-15825	8946	8782	8596	8432	8246	8865	8515	59	2580	500	5340	10	1	11828858	1011	67.32	1.02	12	0.60	127.00	8399.00	17400	20230615	-50.86	5650	20230103	51.33	17400	-50.86	20230615	5650	51.33	20230103	17400	-50.86	20230615	5650	51.33	20230103	1.38	N	006880	500	59 억		362473	N	N	0	N	00	N
172	20230801	140207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8460	-160	5	-1.86	561052660	65273	89.49	8620	8710	8450	11200	6040	8620	8595.48	3.06	0	-15587	8946	8782	8596	8432	8246	8865	8515	59	2580	500	5340	10	1	11828858	1001	66.61	1.01	12	0.55	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	1.38	N	006880	500	59 억		362473	N	N	0	N	00	N
173	20230801	130204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8560	-60	5	-0.70	452886310	52542	72.04	8620	8710	8450	11200	6040	8620	8619.51	3.06	0	-11032	8946	8782	8596	8432	8246	8865	8515	59	2580	500	5340	10	1	11828858	1013	67.40	1.02	12	0.44	127.00	8399.00	17400	20230615	-50.80	5650	20230103	51.50	17400	-50.80	20230615	5650	51.50	20230103	17400	-50.80	20230615	5650	51.50	20230103	1.38	N	006880	500	59 억		362473	N	N	0	N	00	N
174	20230801	120204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8630	10	2	0.12	398147790	46176	63.31	8620	8710	8450	11200	6040	8620	8622.40	3.06	0	-9131	8946	8782	8596	8432	8246	8865	8515	59	2580	500	5340	10	1	11828858	1021	67.95	1.03	12	0.39	127.00	8399.00	17400	20230615	-50.40	5650	20230103	52.74	17400	-50.40	20230615	5650	52.74	20230103	17400	-50.40	20230615	5650	52.74	20230103	1.38	N	006880	500	59 억		362473	N	N	0	N	00	N
175	20230801	110203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8690	70	2	0.81	304499460	35373	48.50	8620	8690	8450	11200	6040	8620	8608.25	3.06	0	-8780	8946	8782	8596	8432	8246	8865	8515	59	2580	500	5340	10	1	11828858	1028	68.43	1.03	12	0.30	127.00	8399.00	17400	20230615	-50.06	5650	20230103	53.81	17400	-50.06	20230615	5650	53.81	20230103	17400	-50.06	20230615	5650	53.81	20230103	1.38	N	006880	500	59 억		362473	N	N	0	N	00	N
176	20230801	100204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8640	20	2	0.23	253854300	29500	40.45	8620	8670	8450	11200	6040	8620	8605.23	3.06	0	-9439	8946	8782	8596	8432	8246	8865	8515	59	2580	500	5340	10	1	11828858	1022	68.03	1.03	12	0.25	127.00	8399.00	17400	20230615	-50.34	5650	20230103	52.92	17400	-50.34	20230615	5650	52.92	20230103	17400	-50.34	20230615	5650	52.92	20230103	1.38	N	006880	500	59 억		362473	N	N	0	N	00	N
177	20230801	090202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	8450	-170	5	-1.97	44595330	5198	7.13	8620	8620	8450	11200	6040	8620	8579.32	3.06	0	-3558	8946	8782	8596	8432	8246	8865	8515	59	2580	500	5340	10	1	11828858	1000	66.54	1.01	12	0.04	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	1.38	N	006880	500	59 억		362473	N	N	0	N	00	N