KissMeData/006880/price/prices-20231201.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	20231229	160231	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1200079260	199582	584.19	6090	6130	5920	7930	4270	6100	6012.08	1.39	24483	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.69	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		165001	N	N	3	N	00	N
3	20231229	150230	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1200079260	199582	584.19	6090	6130	5920	7930	4270	6100	6012.08	1.39	24483	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.69	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		165001	N	N	3	N	00	N
4	20231229	140229	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1200079260	199582	584.19	6090	6130	5920	7930	4270	6100	6012.08	1.39	24483	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.69	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		165001	N	N	3	N	00	N
5	20231229	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1200079260	199582	584.19	6090	6130	5920	7930	4270	6100	6012.08	1.39	24483	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.69	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		165001	N	N	3	N	00	N
6	20231229	120229	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1200079260	199582	584.19	6090	6130	5920	7930	4270	6100	6012.08	1.39	24483	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.69	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		165001	N	N	3	N	00	N
7	20231229	110223	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1200079260	199582	584.19	6090	6130	5920	7930	4270	6100	6012.08	1.39	24483	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.69	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		165001	N	N	3	N	00	N
8	20231229	100224	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1200079260	199582	584.19	6090	6130	5920	7930	4270	6100	6012.08	1.39	24483	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.69	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		165001	N	N	3	N	00	N
9	20231229	090224	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1200079260	199582	584.19	6090	6130	5920	7930	4270	6100	6012.08	1.39	24483	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.69	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		165001	N	N	3	N	00	N
10	20231228	160223	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	1186934460	197424	577.87	6090	6130	5920	7930	4270	6100	6012.08	1.19	0	10877	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	717	47.72	0.72	12	1.67	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	3.13	N	006880	500	59 억		140518	N	N	3	N	00	N
11	20231228	150225	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	-50	5	-0.82	1159051840	192820	564.40	6090	6130	5920	7930	4270	6100	6011.06	1.19	0	11668	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	716	47.64	0.72	12	1.63	127.00	8399.00	17400	20230615	-65.23	5650	20230103	7.08	17400	-65.23	20230615	5650	7.08	20230103	17400	-65.23	20230615	5650	7.08	20230103	3.13	N	006880	500	59 억		140518	N	N	2	N	00	N
12	20231228	140224	57	100.00	KOSPI		유통업	N	N	N	N		N	6010	-90	5	-1.48	1103587100	183614	537.45	6090	6130	5920	7930	4270	6100	6010.36	1.19	0	12979	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	711	47.32	0.72	12	1.55	127.00	8399.00	17400	20230615	-65.46	5650	20230103	6.37	17400	-65.46	20230615	5650	6.37	20230103	17400	-65.46	20230615	5650	6.37	20230103	3.13	N	006880	500	59 억		140518	N	N	2	N	00	N
13	20231228	130222	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	-100	5	-1.64	1090311880	181406	530.99	6090	6130	5920	7930	4270	6100	6010.34	1.19	0	13134	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	710	47.24	0.71	12	1.53	127.00	8399.00	17400	20230615	-65.52	5650	20230103	6.19	17400	-65.52	20230615	5650	6.19	20230103	17400	-65.52	20230615	5650	6.19	20230103	3.13	N	006880	500	59 억		140518	N	N	2	N	00	N
14	20231228	120223	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	-100	5	-1.64	917389880	152546	446.51	6090	6130	5920	7930	4270	6100	6013.86	1.19	0	11659	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	710	47.24	0.71	12	1.29	127.00	8399.00	17400	20230615	-65.52	5650	20230103	6.19	17400	-65.52	20230615	5650	6.19	20230103	17400	-65.52	20230615	5650	6.19	20230103	3.13	N	006880	500	59 억		140518	N	N	2	N	00	N
15	20231228	110224	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	-80	5	-1.31	848155000	141019	412.77	6090	6130	5920	7930	4270	6100	6014.47	1.19	0	12235	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	712	47.40	0.72	12	1.19	127.00	8399.00	17400	20230615	-65.40	5650	20230103	6.55	17400	-65.40	20230615	5650	6.55	20230103	17400	-65.40	20230615	5650	6.55	20230103	3.13	N	006880	500	59 억		140518	N	N	2	N	00	N
16	20231228	100222	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	-50	5	-0.82	540246930	89581	262.21	6090	6130	6000	7930	4270	6100	6030.82	1.19	0	15046	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	716	47.64	0.72	12	0.76	127.00	8399.00	17400	20230615	-65.23	5650	20230103	7.08	17400	-65.23	20230615	5650	7.08	20230103	17400	-65.23	20230615	5650	7.08	20230103	3.13	N	006880	500	59 억		140518	N	N	2	N	00	N
17	20231228	090222	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	-10	5	-0.16	1814820	298	0.87	6090	6090	6090	7930	4270	6100	6090.00	1.19	0	-29	6220	6160	6120	6060	6020	6140	6040	59	1830	500	3780	10	1	11828858	720	47.95	0.73	12	0.00	127.00	8399.00	17400	20230615	-65.00	5650	20230103	7.79	17400	-65.00	20230615	5650	7.79	20230103	17400	-65.00	20230615	5650	7.79	20230103	3.13	N	006880	500	59 억		140518	N	N	2	N	00	N
18	20231227	160223	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-50	5	-0.81	203939830	33390	54.51	6180	6180	6080	7990	4310	6150	6107.82	1.28	0	-8580	6236	6192	6156	6112	6076	6175	6095	59	1840	500	3810	10	1	11828858	722	48.03	0.73	12	0.28	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	3.05	N	006880	500	59 억		151547	N	N	2	N	00	N
19	20231227	150224	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	-60	5	-0.98	184636310	30223	49.34	6180	6180	6080	7990	4310	6150	6109.13	1.28	0	-7798	6236	6192	6156	6112	6076	6175	6095	59	1840	500	3810	10	1	11828858	720	47.95	0.73	12	0.26	127.00	8399.00	17400	20230615	-65.00	5650	20230103	7.79	17400	-65.00	20230615	5650	7.79	20230103	17400	-65.00	20230615	5650	7.79	20230103	3.05	N	006880	500	59 억		151547	N	N	0	N	00	N
20	20231227	140223	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-50	5	-0.81	162175040	26538	43.32	6180	6180	6080	7990	4310	6150	6111.05	1.28	0	-7111	6236	6192	6156	6112	6076	6175	6095	59	1840	500	3810	10	1	11828858	722	48.03	0.73	12	0.22	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	3.05	N	006880	500	59 억		151547	N	N	0	N	00	N
21	20231227	130222	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-50	5	-0.81	150370760	24603	40.16	6180	6180	6080	7990	4310	6150	6111.89	1.28	0	-6279	6236	6192	6156	6112	6076	6175	6095	59	1840	500	3810	10	1	11828858	722	48.03	0.73	12	0.21	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	3.05	N	006880	500	59 억		151547	N	N	0	N	00	N
22	20231227	120222	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	-40	5	-0.65	141643670	23174	37.83	6180	6180	6080	7990	4310	6150	6112.18	1.28	0	-6126	6236	6192	6156	6112	6076	6175	6095	59	1840	500	3810	10	1	11828858	723	48.11	0.73	12	0.20	127.00	8399.00	17400	20230615	-64.89	5650	20230103	8.14	17400	-64.89	20230615	5650	8.14	20230103	17400	-64.89	20230615	5650	8.14	20230103	3.05	N	006880	500	59 억		151547	N	N	0	N	00	N
23	20231227	110223	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	0	3	0.00	122395240	20025	32.69	6180	6180	6080	7990	4310	6150	6112.12	1.28	0	-5026	6236	6192	6156	6112	6076	6175	6095	59	1840	500	3810	10	1	11828858	727	48.43	0.73	12	0.17	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.05	N	006880	500	59 억		151547	N	N	0	N	00	N
24	20231227	100223	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-50	5	-0.81	104724150	17133	27.97	6180	6180	6080	7990	4310	6150	6112.42	1.28	0	-3597	6236	6192	6156	6112	6076	6175	6095	59	1840	500	3810	10	1	11828858	722	48.03	0.73	12	0.14	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	3.05	N	006880	500	59 억		151547	N	N	0	N	00	N
25	20231227	090223	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	20	2	0.33	10601920	1729	2.82	6180	6180	6100	7990	4310	6150	6131.82	1.28	0	-77	6236	6192	6156	6112	6076	6175	6095	59	1840	500	3810	10	1	11828858	730	48.58	0.73	12	0.01	127.00	8399.00	17400	20230615	-64.54	5650	20230103	9.20	17400	-64.54	20230615	5650	9.20	20230103	17400	-64.54	20230615	5650	9.20	20230103	3.05	N	006880	500	59 억		151547	N	N	0	N	00	N
26	20231226	160223	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-10	5	-0.16	366102250	59555	35.52	6190	6200	6120	8000	4320	6160	6147.26	1.23	0	5746	6886	6522	6286	5922	5686	6705	6105	59	1840	500	3810	10	1	11828858	727	48.43	0.73	12	0.50	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.00	N	006880	500	59 억		145486	N	N	0	N	00	N
27	20231226	150221	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-10	5	-0.16	299822820	48783	29.10	6190	6200	6120	8000	4320	6160	6146.03	1.23	0	7028	6886	6522	6286	5922	5686	6705	6105	59	1840	500	3810	10	1	11828858	727	48.43	0.73	12	0.41	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.00	N	006880	500	59 억		145486	N	N	0	N	00	N
28	20231226	140223	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	-30	5	-0.49	233117820	37913	22.61	6190	6200	6120	8000	4320	6160	6148.73	1.23	0	7757	6886	6522	6286	5922	5686	6705	6105	59	1840	500	3810	10	1	11828858	725	48.27	0.73	12	0.32	127.00	8399.00	17400	20230615	-64.77	5650	20230103	8.50	17400	-64.77	20230615	5650	8.50	20230103	17400	-64.77	20230615	5650	8.50	20230103	3.00	N	006880	500	59 억		145486	N	N	0	N	00	N
29	20231226	130223	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-10	5	-0.16	206543250	33589	20.03	6190	6200	6120	8000	4320	6160	6149.11	1.23	0	8056	6886	6522	6286	5922	5686	6705	6105	59	1840	500	3810	10	1	11828858	727	48.43	0.73	12	0.28	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.00	N	006880	500	59 억		145486	N	N	0	N	00	N
30	20231226	120223	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	0	3	0.00	185287180	30140	17.98	6190	6200	6120	8000	4320	6160	6147.52	1.23	0	8162	6886	6522	6286	5922	5686	6705	6105	59	1840	500	3810	10	1	11828858	729	48.50	0.73	12	0.25	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.00	N	006880	500	59 억		145486	N	N	0	N	00	N
31	20231226	110224	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	20	2	0.32	164227800	26724	15.94	6190	6200	6120	8000	4320	6160	6145.29	1.23	0	8291	6886	6522	6286	5922	5686	6705	6105	59	1840	500	3810	10	1	11828858	731	48.66	0.74	12	0.23	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	3.00	N	006880	500	59 억		145486	N	N	0	N	00	N
32	20231226	100223	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-10	5	-0.16	149616500	24356	14.53	6190	6200	6120	8000	4320	6160	6142.85	1.23	0	8514	6886	6522	6286	5922	5686	6705	6105	59	1840	500	3810	10	1	11828858	727	48.43	0.73	12	0.21	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.00	N	006880	500	59 억		145486	N	N	0	N	00	N
33	20231226	090223	57	100.00	KOSPI		유통업	N	N	N	N		N	6140	-20	5	-0.32	14398510	2330	1.39	6190	6200	6140	8000	4320	6160	6180.29	1.23	0	313	6886	6522	6286	5922	5686	6705	6105	59	1840	500	3810	10	1	11828858	726	48.35	0.73	12	0.02	127.00	8399.00	17400	20230615	-64.71	5650	20230103	8.67	17400	-64.71	20230615	5650	8.67	20230103	17400	-64.71	20230615	5650	8.67	20230103	3.00	N	006880	500	59 억		145486	N	N	0	N	00	N
34	20231222	160220	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	60	2	0.98	1046703450	167481	247.36	6140	6650	6050	7930	4270	6100	6250.01	1.39	0	-12869	6246	6172	6116	6042	5986	6145	6015	59	1830	500	3780	10	1	11828858	729	48.50	0.73	12	1.42	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.11	N	006880	500	59 억		164177	N	N	0	N	00	N
35	20231222	150221	57	100.00	KOSPI		유통업	N	N	N	N		N	6140	40	2	0.66	997670750	159489	235.56	6140	6650	6050	7930	4270	6100	6255.42	1.39	0	-13620	6246	6172	6116	6042	5986	6145	6015	59	1830	500	3780	10	1	11828858	726	48.35	0.73	12	1.35	127.00	8399.00	17400	20230615	-64.71	5650	20230103	8.67	17400	-64.71	20230615	5650	8.67	20230103	17400	-64.71	20230615	5650	8.67	20230103	3.11	N	006880	500	59 억		164177	N	N	0	N	00	N
36	20231222	140220	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	30	2	0.49	841405940	133986	197.89	6140	6650	6050	7930	4270	6100	6279.80	1.39	0	-15688	6246	6172	6116	6042	5986	6145	6015	59	1830	500	3780	10	1	11828858	725	48.27	0.73	12	1.13	127.00	8399.00	17400	20230615	-64.77	5650	20230103	8.50	17400	-64.77	20230615	5650	8.50	20230103	17400	-64.77	20230615	5650	8.50	20230103	3.11	N	006880	500	59 억		164177	N	N	0	N	00	N
37	20231222	130218	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	50	2	0.82	156217400	25620	37.84	6140	6180	6050	7930	4270	6100	6097.48	1.39	0	-7794	6246	6172	6116	6042	5986	6145	6015	59	1830	500	3780	10	1	11828858	727	48.43	0.73	12	0.22	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.11	N	006880	500	59 억		164177	N	N	0	N	00	N
38	20231222	120219	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	10	2	0.16	135237420	22202	32.79	6140	6180	6050	7930	4270	6100	6091.23	1.39	0	-6718	6246	6172	6116	6042	5986	6145	6015	59	1830	500	3780	10	1	11828858	723	48.11	0.73	12	0.19	127.00	8399.00	17400	20230615	-64.89	5650	20230103	8.14	17400	-64.89	20230615	5650	8.14	20230103	17400	-64.89	20230615	5650	8.14	20230103	3.11	N	006880	500	59 억		164177	N	N	0	N	00	N
39	20231222	110220	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	-10	5	-0.16	112276930	18465	27.27	6140	6140	6050	7930	4270	6100	6080.53	1.39	0	-6689	6246	6172	6116	6042	5986	6145	6015	59	1830	500	3780	10	1	11828858	720	47.95	0.73	12	0.16	127.00	8399.00	17400	20230615	-65.00	5650	20230103	7.79	17400	-65.00	20230615	5650	7.79	20230103	17400	-65.00	20230615	5650	7.79	20230103	3.11	N	006880	500	59 억		164177	N	N	0	N	00	N
40	20231222	100219	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-20	5	-0.33	93183350	15325	22.63	6140	6140	6050	7930	4270	6100	6080.48	1.39	0	-6622	6246	6172	6116	6042	5986	6145	6015	59	1830	500	3780	10	1	11828858	719	47.87	0.72	12	0.13	127.00	8399.00	17400	20230615	-65.06	5650	20230103	7.61	17400	-65.06	20230615	5650	7.61	20230103	17400	-65.06	20230615	5650	7.61	20230103	3.11	N	006880	500	59 억		164177	N	N	0	N	00	N
41	20231222	090219	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-20	5	-0.33	11873730	1943	2.87	6140	6140	6070	7930	4270	6100	6111.03	1.39	0	-1352	6246	6172	6116	6042	5986	6145	6015	59	1830	500	3780	10	1	11828858	719	47.87	0.72	12	0.02	127.00	8399.00	17400	20230615	-65.06	5650	20230103	7.61	17400	-65.06	20230615	5650	7.61	20230103	17400	-65.06	20230615	5650	7.61	20230103	3.11	N	006880	500	59 억		164177	N	N	0	N	00	N
42	20231221	160219	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-90	5	-1.45	410461880	67258	77.92	6170	6190	6060	8040	4340	6190	6102.80	1.73	0	-37265	6323	6256	6163	6096	6003	6210	6050	59	1850	500	3830	10	1	11828858	722	48.03	0.73	12	0.57	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	3.08	N	006880	500	59 억		204243	N	N	0	N	00	N
43	20231221	150220	57	100.00	KOSPI		유통업	N	N	N	N		N	6070	-120	5	-1.94	358379230	58697	68.00	6170	6190	6060	8040	4340	6190	6105.58	1.73	0	-33734	6323	6256	6163	6096	6003	6210	6050	59	1850	500	3830	10	1	11828858	718	47.80	0.72	12	0.50	127.00	8399.00	17400	20230615	-65.11	5650	20230103	7.43	17400	-65.11	20230615	5650	7.43	20230103	17400	-65.11	20230615	5650	7.43	20230103	3.08	N	006880	500	59 억		204243	N	N	0	N	00	N
44	20231221	140218	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-110	5	-1.78	253560850	41437	48.01	6170	6190	6080	8040	4340	6190	6119.19	1.73	0	-18842	6323	6256	6163	6096	6003	6210	6050	59	1850	500	3830	10	1	11828858	719	47.87	0.72	12	0.35	127.00	8399.00	17400	20230615	-65.06	5650	20230103	7.61	17400	-65.06	20230615	5650	7.61	20230103	17400	-65.06	20230615	5650	7.61	20230103	3.08	N	006880	500	59 억		204243	N	N	0	N	00	N
45	20231221	130220	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-90	5	-1.45	180441370	29428	34.09	6170	6190	6090	8040	4340	6190	6131.62	1.73	0	-14965	6323	6256	6163	6096	6003	6210	6050	59	1850	500	3830	10	1	11828858	722	48.03	0.73	12	0.25	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	3.08	N	006880	500	59 억		204243	N	N	0	N	00	N
46	20231221	120220	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	-60	5	-0.97	101391400	16498	19.11	6170	6190	6110	8040	4340	6190	6145.68	1.73	0	-6324	6323	6256	6163	6096	6003	6210	6050	59	1850	500	3830	10	1	11828858	725	48.27	0.73	12	0.14	127.00	8399.00	17400	20230615	-64.77	5650	20230103	8.50	17400	-64.77	20230615	5650	8.50	20230103	17400	-64.77	20230615	5650	8.50	20230103	3.08	N	006880	500	59 억		204243	N	N	0	N	00	N
47	20231221	110220	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	-80	5	-1.29	93112590	15145	17.55	6170	6190	6110	8040	4340	6190	6148.07	1.73	0	-5838	6323	6256	6163	6096	6003	6210	6050	59	1850	500	3830	10	1	11828858	723	48.11	0.73	12	0.13	127.00	8399.00	17400	20230615	-64.89	5650	20230103	8.14	17400	-64.89	20230615	5650	8.14	20230103	17400	-64.89	20230615	5650	8.14	20230103	3.08	N	006880	500	59 억		204243	N	N	0	N	00	N
48	20231221	100218	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	-30	5	-0.48	39883030	6470	7.50	6170	6190	6140	8040	4340	6190	6164.30	1.73	0	-951	6323	6256	6163	6096	6003	6210	6050	59	1850	500	3830	10	1	11828858	729	48.50	0.73	12	0.05	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.08	N	006880	500	59 억		204243	N	N	0	N	00	N
49	20231221	090220	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-40	5	-0.65	3879600	629	0.73	6170	6170	6150	8040	4340	6190	6167.89	1.73	0	-142	6323	6256	6163	6096	6003	6210	6050	59	1850	500	3830	10	1	11828858	727	48.43	0.73	12	0.01	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.08	N	006880	500	59 억		204243	N	N	0	N	00	N
50	20231220	160221	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	-10	5	-0.16	511321000	83175	117.00	6200	6230	6070	8060	4340	6200	6147.47	1.62	0	9827	6326	6262	6206	6142	6086	6295	6175	59	1860	500	3840	10	1	11828858	732	48.74	0.74	12	0.70	127.00	8399.00	17400	20230615	-64.43	5650	20230103	9.56	17400	-64.43	20230615	5650	9.56	20230103	17400	-64.43	20230615	5650	9.56	20230103	3.08	N	006880	500	59 억		191068	N	N	0	N	00	N
51	20231220	150230	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	-40	5	-0.65	493797230	80338	113.01	6200	6230	6070	8060	4340	6200	6146.50	1.62	0	9980	6326	6262	6206	6142	6086	6295	6175	59	1860	500	3840	10	1	11828858	729	48.50	0.73	12	0.68	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.08	N	006880	500	59 억		191068	N	N	0	N	00	N
52	20231220	140233	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	-20	5	-0.32	460834310	75000	105.50	6200	6230	6070	8060	4340	6200	6144.46	1.62	0	9954	6326	6262	6206	6142	6086	6295	6175	59	1860	500	3840	10	1	11828858	731	48.66	0.74	12	0.63	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	3.08	N	006880	500	59 억		191068	N	N	0	N	00	N
53	20231220	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	-10	5	-0.16	438356410	71361	100.38	6200	6230	6070	8060	4340	6200	6142.80	1.62	0	9819	6326	6262	6206	6142	6086	6295	6175	59	1860	500	3840	10	1	11828858	732	48.74	0.74	12	0.60	127.00	8399.00	17400	20230615	-64.43	5650	20230103	9.56	17400	-64.43	20230615	5650	9.56	20230103	17400	-64.43	20230615	5650	9.56	20230103	3.08	N	006880	500	59 억		191068	N	N	0	N	00	N
54	20231220	120218	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	0	3	0.00	419553100	68318	96.10	6200	6230	6070	8060	4340	6200	6141.18	1.62	0	9814	6326	6262	6206	6142	6086	6295	6175	59	1860	500	3840	10	1	11828858	733	48.82	0.74	12	0.58	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	3.08	N	006880	500	59 억		191068	N	N	0	N	00	N
55	20231220	110220	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	-40	5	-0.65	325820070	53177	74.80	6200	6210	6070	8060	4340	6200	6127.09	1.62	0	5918	6326	6262	6206	6142	6086	6295	6175	59	1860	500	3840	10	1	11828858	729	48.50	0.73	12	0.45	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.08	N	006880	500	59 억		191068	N	N	0	N	00	N
56	20231220	100219	57	100.00	KOSPI		유통업	N	N	N	N		N	6140	-60	5	-0.97	146812800	23862	33.57	6200	6210	6120	8060	4340	6200	6152.58	1.62	0	3547	6326	6262	6206	6142	6086	6295	6175	59	1860	500	3840	10	1	11828858	726	48.35	0.73	12	0.20	127.00	8399.00	17400	20230615	-64.71	5650	20230103	8.67	17400	-64.71	20230615	5650	8.67	20230103	17400	-64.71	20230615	5650	8.67	20230103	3.08	N	006880	500	59 억		191068	N	N	0	N	00	N
57	20231220	090219	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	-10	5	-0.16	5114890	825	1.16	6200	6200	6190	8060	4340	6200	6199.87	1.62	0	-807	6326	6262	6206	6142	6086	6295	6175	59	1860	500	3840	10	1	11828858	732	48.74	0.74	12	0.01	127.00	8399.00	17400	20230615	-64.43	5650	20230103	9.56	17400	-64.43	20230615	5650	9.56	20230103	17400	-64.43	20230615	5650	9.56	20230103	3.08	N	006880	500	59 억		191068	N	N	0	N	00	N
58	20231219	160219	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	-50	5	-0.80	438688850	70659	150.63	6150	6270	6150	8120	4380	6250	6208.60	1.51	0	11530	6390	6320	6210	6140	6030	6355	6175	59	1870	500	3870	10	1	11828858	733	48.82	0.74	12	0.60	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	3.08	N	006880	500	59 억		178319	N	N	0	N	00	N
59	20231219	150219	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	-70	5	-1.12	416131440	67018	142.87	6150	6270	6150	8120	4380	6250	6209.25	1.51	0	11539	6390	6320	6210	6140	6030	6355	6175	59	1870	500	3870	10	1	11828858	731	48.66	0.74	12	0.57	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	3.08	N	006880	500	59 억		178319	N	N	0	N	00	N
60	20231219	140220	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	-50	5	-0.80	342663830	55114	117.49	6150	6270	6150	8120	4380	6250	6217.36	1.51	0	10920	6390	6320	6210	6140	6030	6355	6175	59	1870	500	3870	10	1	11828858	733	48.82	0.74	12	0.47	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	3.08	N	006880	500	59 억		178319	N	N	0	N	00	N
61	20231219	130220	57	100.00	KOSPI		유통업	N	N	N	N		N	6210	-40	5	-0.64	297199250	47773	101.84	6150	6270	6150	8120	4380	6250	6221.07	1.51	0	10086	6390	6320	6210	6140	6030	6355	6175	59	1870	500	3870	10	1	11828858	735	48.90	0.74	12	0.40	127.00	8399.00	17400	20230615	-64.31	5650	20230103	9.91	17400	-64.31	20230615	5650	9.91	20230103	17400	-64.31	20230615	5650	9.91	20230103	3.08	N	006880	500	59 억		178319	N	N	0	N	00	N
62	20231219	120220	57	100.00	KOSPI		유통업	N	N	N	N		N	6240	-10	5	-0.16	240629060	38673	82.44	6150	6270	6150	8120	4380	6250	6222.15	1.51	0	8871	6390	6320	6210	6140	6030	6355	6175	59	1870	500	3870	10	1	11828858	738	49.13	0.74	12	0.33	127.00	8399.00	17400	20230615	-64.14	5650	20230103	10.44	17400	-64.14	20230615	5650	10.44	20230103	17400	-64.14	20230615	5650	10.44	20230103	3.08	N	006880	500	59 억		178319	N	N	0	N	00	N
63	20231219	110220	57	100.00	KOSPI		유통업	N	N	N	N		N	6220	-30	5	-0.48	138726590	22322	47.59	6150	6270	6150	8120	4380	6250	6214.79	1.51	0	5193	6390	6320	6210	6140	6030	6355	6175	59	1870	500	3870	10	1	11828858	736	48.98	0.74	12	0.19	127.00	8399.00	17400	20230615	-64.25	5650	20230103	10.09	17400	-64.25	20230615	5650	10.09	20230103	17400	-64.25	20230615	5650	10.09	20230103	3.08	N	006880	500	59 억		178319	N	N	0	N	00	N
64	20231219	100219	57	100.00	KOSPI		유통업	N	N	N	N		N	6270	20	2	0.32	57165250	9196	19.60	6150	6270	6150	8120	4380	6250	6216.32	1.51	0	3119	6390	6320	6210	6140	6030	6355	6175	59	1870	500	3870	10	1	11828858	742	49.37	0.75	12	0.08	127.00	8399.00	17400	20230615	-63.97	5650	20230103	10.97	17400	-63.97	20230615	5650	10.97	20230103	17400	-63.97	20230615	5650	10.97	20230103	3.08	N	006880	500	59 억		178319	N	N	0	N	00	N
65	20231219	090218	57	100.00	KOSPI		유통업	N	N	N	N		N	6240	-10	5	-0.16	9539130	1541	3.29	6150	6240	6150	8120	4380	6250	6190.22	1.51	0	462	6390	6320	6210	6140	6030	6355	6175	59	1870	500	3870	10	1	11828858	738	49.13	0.74	12	0.01	127.00	8399.00	17400	20230615	-64.14	5650	20230103	10.44	17400	-64.14	20230615	5650	10.44	20230103	17400	-64.14	20230615	5650	10.44	20230103	3.08	N	006880	500	59 억		178319	N	N	0	N	00	N
66	20231218	160219	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	80	2	1.30	291195810	46847	148.38	6190	6280	6100	8020	4320	6170	6215.89	1.44	0	9351	6283	6226	6173	6116	6063	6255	6145	59	1850	500	3820	10	1	11828858	739	49.21	0.74	12	0.40	127.00	8399.00	17400	20230615	-64.08	5650	20230103	10.62	17400	-64.08	20230615	5650	10.62	20230103	17400	-64.08	20230615	5650	10.62	20230103	3.11	N	006880	500	59 억		169891	N	N	0	N	00	N
67	20231218	150218	57	100.00	KOSPI		유통업	N	N	N	N		N	6220	50	2	0.81	272867830	43912	139.08	6190	6280	6100	8020	4320	6170	6213.97	1.44	0	8794	6283	6226	6173	6116	6063	6255	6145	59	1850	500	3820	10	1	11828858	736	48.98	0.74	12	0.37	127.00	8399.00	17400	20230615	-64.25	5650	20230103	10.09	17400	-64.25	20230615	5650	10.09	20230103	17400	-64.25	20230615	5650	10.09	20230103	3.11	N	006880	500	59 억		169891	N	N	0	N	00	N
68	20231218	140219	57	100.00	KOSPI		유통업	N	N	N	N		N	6220	50	2	0.81	251403440	40472	128.19	6190	6280	6100	8020	4320	6170	6211.79	1.44	0	8421	6283	6226	6173	6116	6063	6255	6145	59	1850	500	3820	10	1	11828858	736	48.98	0.74	12	0.34	127.00	8399.00	17400	20230615	-64.25	5650	20230103	10.09	17400	-64.25	20230615	5650	10.09	20230103	17400	-64.25	20230615	5650	10.09	20230103	3.11	N	006880	500	59 억		169891	N	N	0	N	00	N
69	20231218	130219	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	20	2	0.32	233747670	37625	119.17	6190	6280	6100	8020	4320	6170	6212.56	1.44	0	7361	6283	6226	6173	6116	6063	6255	6145	59	1850	500	3820	10	1	11828858	732	48.74	0.74	12	0.32	127.00	8399.00	17400	20230615	-64.43	5650	20230103	9.56	17400	-64.43	20230615	5650	9.56	20230103	17400	-64.43	20230615	5650	9.56	20230103	3.11	N	006880	500	59 억		169891	N	N	0	N	00	N
70	20231218	120218	57	100.00	KOSPI		유통업	N	N	N	N		N	6230	60	2	0.97	216430390	34829	110.31	6190	6280	6100	8020	4320	6170	6214.09	1.44	0	6078	6283	6226	6173	6116	6063	6255	6145	59	1850	500	3820	10	1	11828858	737	49.06	0.74	12	0.29	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	3.11	N	006880	500	59 억		169891	N	N	0	N	00	N
71	20231218	110218	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	80	2	1.30	180201300	29014	91.89	6190	6280	6100	8020	4320	6170	6210.84	1.44	0	5081	6283	6226	6173	6116	6063	6255	6145	59	1850	500	3820	10	1	11828858	739	49.21	0.74	12	0.25	127.00	8399.00	17400	20230615	-64.08	5650	20230103	10.62	17400	-64.08	20230615	5650	10.62	20230103	17400	-64.08	20230615	5650	10.62	20230103	3.11	N	006880	500	59 억		169891	N	N	0	N	00	N
72	20231218	100217	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	10	2	0.16	148585390	23933	75.80	6190	6280	6100	8020	4320	6170	6208.39	1.44	0	1542	6283	6226	6173	6116	6063	6255	6145	59	1850	500	3820	10	1	11828858	731	48.66	0.74	12	0.20	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	3.11	N	006880	500	59 억		169891	N	N	0	N	00	N
73	20231218	090215	57	100.00	KOSPI		유통업	N	N	N	N		N	6230	60	2	0.97	14220850	2292	7.26	6190	6230	6190	8020	4320	6170	6204.56	1.44	0	82	6283	6226	6173	6116	6063	6255	6145	59	1850	500	3820	10	1	11828858	737	49.06	0.74	12	0.02	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	3.11	N	006880	500	59 억		169891	N	N	0	N	00	N
74	20231215	160217	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	70	2	1.15	194653590	31547	66.77	6150	6230	6120	7930	4270	6100	6170.27	1.42	0	916	6240	6170	6120	6050	6000	6145	6025	59	1830	500	3780	10	1	11828858	730	48.58	0.73	12	0.27	127.00	8399.00	17400	20230615	-64.54	5650	20230103	9.20	17400	-64.54	20230615	5650	9.20	20230103	17400	-64.54	20230615	5650	9.20	20230103	3.27	N	006880	500	59 억		167807	N	N	0	N	00	N
75	20231215	150219	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	70	2	1.15	186345370	30197	63.91	6150	6230	6120	7930	4270	6100	6170.99	1.42	0	882	6240	6170	6120	6050	6000	6145	6025	59	1830	500	3780	10	1	11828858	730	48.58	0.73	12	0.26	127.00	8399.00	17400	20230615	-64.54	5650	20230103	9.20	17400	-64.54	20230615	5650	9.20	20230103	17400	-64.54	20230615	5650	9.20	20230103	3.27	N	006880	500	59 억		167807	N	N	0	N	00	N
76	20231215	140218	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	80	2	1.31	157784860	25550	54.07	6150	6230	6120	7930	4270	6100	6175.53	1.42	0	2670	6240	6170	6120	6050	6000	6145	6025	59	1830	500	3780	10	1	11828858	731	48.66	0.74	12	0.22	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	3.27	N	006880	500	59 억		167807	N	N	0	N	00	N
77	20231215	130216	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	60	2	0.98	142637840	23082	48.85	6150	6230	6140	7930	4270	6100	6179.61	1.42	0	3161	6240	6170	6120	6050	6000	6145	6025	59	1830	500	3780	10	1	11828858	729	48.50	0.73	12	0.20	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.27	N	006880	500	59 억		167807	N	N	0	N	00	N
78	20231215	120217	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	60	2	0.98	125446240	20290	42.94	6150	6230	6140	7930	4270	6100	6182.66	1.42	0	3552	6240	6170	6120	6050	6000	6145	6025	59	1830	500	3780	10	1	11828858	729	48.50	0.73	12	0.17	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.27	N	006880	500	59 억		167807	N	N	0	N	00	N
79	20231215	110218	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	100	2	1.64	97770210	15802	33.44	6150	6230	6140	7930	4270	6100	6187.20	1.42	0	3550	6240	6170	6120	6050	6000	6145	6025	59	1830	500	3780	10	1	11828858	733	48.82	0.74	12	0.13	127.00	8399.00	17400	20230615	-64.37	5650	20230103	9.73	17400	-64.37	20230615	5650	9.73	20230103	17400	-64.37	20230615	5650	9.73	20230103	3.27	N	006880	500	59 억		167807	N	N	0	N	00	N
80	20231215	100218	57	100.00	KOSPI		유통업	N	N	N	N		N	6210	110	2	1.80	78825150	12746	26.98	6150	6230	6140	7930	4270	6100	6184.30	1.42	0	3365	6240	6170	6120	6050	6000	6145	6025	59	1830	500	3780	10	1	11828858	735	48.90	0.74	12	0.11	127.00	8399.00	17400	20230615	-64.31	5650	20230103	9.91	17400	-64.31	20230615	5650	9.91	20230103	17400	-64.31	20230615	5650	9.91	20230103	3.27	N	006880	500	59 억		167807	N	N	0	N	00	N
81	20231215	090217	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	60	2	0.98	15849390	2577	5.45	6150	6160	6150	7930	4270	6100	6150.33	1.42	0	-2118	6240	6170	6120	6050	6000	6145	6025	59	1830	500	3780	10	1	11828858	729	48.50	0.73	12	0.02	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.27	N	006880	500	59 억		167807	N	N	0	N	00	N
82	20231214	160218	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	20	2	0.33	281250910	45893	47.36	6150	6190	6070	7900	4260	6080	6128.67	1.42	0	1340	6480	6280	6180	5980	5880	6230	5930	59	1820	500	3760	10	1	11828858	722	48.03	0.73	12	0.39	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	3.21	N	006880	500	59 억		167655	N	N	0	N	00	N
83	20231214	150223	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	50	2	0.82	251825700	41077	42.39	6150	6190	6070	7900	4260	6080	6130.70	1.42	0	983	6480	6280	6180	5980	5880	6230	5930	59	1820	500	3760	10	1	11828858	725	48.27	0.73	12	0.35	127.00	8399.00	17400	20230615	-64.77	5650	20230103	8.50	17400	-64.77	20230615	5650	8.50	20230103	17400	-64.77	20230615	5650	8.50	20230103	3.21	N	006880	500	59 억		167655	N	N	0	N	00	N
84	20231214	140223	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	70	2	1.15	230802650	37645	38.85	6150	6190	6070	7900	4260	6080	6131.17	1.42	0	838	6480	6280	6180	5980	5880	6230	5930	59	1820	500	3760	10	1	11828858	727	48.43	0.73	12	0.32	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.21	N	006880	500	59 억		167655	N	N	0	N	00	N
85	20231214	130222	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	40	2	0.66	189409030	30890	31.88	6150	6190	6070	7900	4260	6080	6131.89	1.42	0	-2004	6480	6280	6180	5980	5880	6230	5930	59	1820	500	3760	10	1	11828858	724	48.19	0.73	12	0.26	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	3.21	N	006880	500	59 억		167655	N	N	0	N	00	N
86	20231214	120225	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	40	2	0.66	132196680	21509	22.20	6150	6190	6100	7900	4260	6080	6146.42	1.42	0	-211	6480	6280	6180	5980	5880	6230	5930	59	1820	500	3760	10	1	11828858	724	48.19	0.73	12	0.18	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	3.21	N	006880	500	59 억		167655	N	N	0	N	00	N
87	20231214	110219	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	40	2	0.66	101321960	16459	16.98	6150	6190	6110	7900	4260	6080	6156.49	1.42	0	-187	6480	6280	6180	5980	5880	6230	5930	59	1820	500	3760	10	1	11828858	724	48.19	0.73	12	0.14	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	3.21	N	006880	500	59 억		167655	N	N	0	N	00	N
88	20231214	100216	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	90	2	1.48	57016650	9253	9.55	6150	6190	6130	7900	4260	6080	6162.86	1.42	0	777	6480	6280	6180	5980	5880	6230	5930	59	1820	500	3760	10	1	11828858	730	48.58	0.73	12	0.08	127.00	8399.00	17400	20230615	-64.54	5650	20230103	9.20	17400	-64.54	20230615	5650	9.20	20230103	17400	-64.54	20230615	5650	9.20	20230103	3.21	N	006880	500	59 억		167655	N	N	0	N	00	N
89	20231214	090208	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	70	2	1.15	13929100	2266	2.34	6150	6160	6150	7900	4260	6080	6150.09	1.42	0	-1091	6480	6280	6180	5980	5880	6230	5930	59	1820	500	3760	10	1	11828858	727	48.43	0.73	12	0.02	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.21	N	006880	500	59 억		167655	N	N	0	N	00	N
90	20231213	160215	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-260	5	-4.10	590989180	95923	233.17	6350	6380	6080	8240	4440	6340	6161.40	1.55	0	-19755	6520	6430	6340	6250	6160	6385	6205	59	1900	500	3930	10	1	11828858	719	47.87	0.72	12	0.81	127.00	8399.00	17400	20230615	-65.06	5650	20230103	7.61	17400	-65.06	20230615	5650	7.61	20230103	17400	-65.06	20230615	5650	7.61	20230103	3.25	N	006880	500	59 억		183868	N	N	0	N	00	N
91	20231213	150221	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	-220	5	-3.47	531962900	86234	209.62	6350	6380	6080	8240	4440	6340	6168.72	1.55	0	-16940	6520	6430	6340	6250	6160	6385	6205	59	1900	500	3930	10	1	11828858	724	48.19	0.73	12	0.73	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	3.25	N	006880	500	59 억		183868	N	N	0	N	00	N
92	20231213	140223	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	-180	5	-2.84	425896600	68858	167.38	6350	6380	6120	8240	4440	6340	6185.02	1.55	0	-14987	6520	6430	6340	6250	6160	6385	6205	59	1900	500	3930	10	1	11828858	729	48.50	0.73	12	0.58	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.25	N	006880	500	59 억		183868	N	N	0	N	00	N
93	20231213	130219	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	-180	5	-2.84	373965420	60398	146.81	6350	6380	6120	8240	4440	6340	6191.56	1.55	0	-12693	6520	6430	6340	6250	6160	6385	6205	59	1900	500	3930	10	1	11828858	729	48.50	0.73	12	0.51	127.00	8399.00	17400	20230615	-64.60	5650	20230103	9.03	17400	-64.60	20230615	5650	9.03	20230103	17400	-64.60	20230615	5650	9.03	20230103	3.25	N	006880	500	59 억		183868	N	N	0	N	00	N
94	20231213	120218	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	-160	5	-2.52	318382400	51341	124.80	6350	6380	6120	8240	4440	6340	6201.19	1.55	0	-9680	6520	6430	6340	6250	6160	6385	6205	59	1900	500	3930	10	1	11828858	731	48.66	0.74	12	0.43	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	3.25	N	006880	500	59 억		183868	N	N	0	N	00	N
95	20231213	110218	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-190	5	-3.00	245756180	39518	96.06	6350	6380	6140	8240	4440	6340	6218.68	1.55	0	-5621	6520	6430	6340	6250	6160	6385	6205	59	1900	500	3930	10	1	11828858	727	48.43	0.73	12	0.33	127.00	8399.00	17400	20230615	-64.66	5650	20230103	8.85	17400	-64.66	20230615	5650	8.85	20230103	17400	-64.66	20230615	5650	8.85	20230103	3.25	N	006880	500	59 억		183868	N	N	0	N	00	N
96	20231213	100221	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	-60	5	-0.95	78912800	12570	30.55	6350	6380	6250	8240	4440	6340	6277.60	1.55	0	-4112	6520	6430	6340	6250	6160	6385	6205	59	1900	500	3930	10	1	11828858	743	49.45	0.75	12	0.11	127.00	8399.00	17400	20230615	-63.91	5650	20230103	11.15	17400	-63.91	20230615	5650	11.15	20230103	17400	-63.91	20230615	5650	11.15	20230103	3.25	N	006880	500	59 억		183868	N	N	0	N	00	N
97	20231213	090219	57	100.00	KOSPI		유통업	N	N	N	N		N	6300	-40	5	-0.63	6739780	1063	2.58	6350	6380	6300	8240	4440	6340	6340.36	1.55	0	-814	6520	6430	6340	6250	6160	6385	6205	59	1900	500	3930	10	1	11828858	745	49.61	0.75	12	0.01	127.00	8399.00	17400	20230615	-63.79	5650	20230103	11.50	17400	-63.79	20230615	5650	11.50	20230103	17400	-63.79	20230615	5650	11.50	20230103	3.25	N	006880	500	59 억		183868	N	N	0	N	00	N
98	20231212	160214	57	100.00	KOSPI		유통업	N	N	N	N		N	6340	-80	5	-1.25	258450580	40927	71.85	6430	6430	6250	8340	4500	6420	6314.79	1.60	0	-2920	6686	6552	6466	6332	6246	6510	6290	59	1920	500	3980	10	1	11828858	750	49.92	0.75	12	0.35	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	3.29	N	006880	500	59 억		188812	N	N	0	N	00	N
99	20231212	150215	57	100.00	KOSPI		유통업	N	N	N	N		N	6340	-80	5	-1.25	251449880	39822	69.91	6430	6430	6250	8340	4500	6420	6314.26	1.60	0	-2856	6686	6552	6466	6332	6246	6510	6290	59	1920	500	3980	10	1	11828858	750	49.92	0.75	12	0.34	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	3.29	N	006880	500	59 억		188812	N	N	0	N	00	N
100	20231212	140211	57	100.00	KOSPI		유통업	N	N	N	N		N	6370	-50	5	-0.78	240614310	38118	66.92	6430	6430	6250	8340	4500	6420	6312.26	1.60	0	-2211	6686	6552	6466	6332	6246	6510	6290	59	1920	500	3980	10	1	11828858	753	50.16	0.76	12	0.32	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	3.29	N	006880	500	59 억		188812	N	N	0	N	00	N
101	20231212	130209	57	100.00	KOSPI		유통업	N	N	N	N		N	6380	-40	5	-0.62	231425020	36669	64.38	6430	6430	6250	8340	4500	6420	6311.09	1.60	0	-1682	6686	6552	6466	6332	6246	6510	6290	59	1920	500	3980	10	1	11828858	755	50.24	0.76	12	0.31	127.00	8399.00	17400	20230615	-63.33	5650	20230103	12.92	17400	-63.33	20230615	5650	12.92	20230103	17400	-63.33	20230615	5650	12.92	20230103	3.29	N	006880	500	59 억		188812	N	N	0	N	00	N
102	20231212	120207	57	100.00	KOSPI		유통업	N	N	N	N		N	6310	-110	5	-1.71	207899290	32950	57.85	6430	6430	6250	8340	4500	6420	6309.43	1.60	0	-790	6686	6552	6466	6332	6246	6510	6290	59	1920	500	3980	10	1	11828858	746	49.69	0.75	12	0.28	127.00	8399.00	17400	20230615	-63.74	5650	20230103	11.68	17400	-63.74	20230615	5650	11.68	20230103	17400	-63.74	20230615	5650	11.68	20230103	3.29	N	006880	500	59 억		188812	N	N	0	N	00	N
103	20231212	110208	57	100.00	KOSPI		유통업	N	N	N	N		N	6290	-130	5	-2.02	160758540	25451	44.68	6430	6430	6250	8340	4500	6420	6316.26	1.60	0	-3735	6686	6552	6466	6332	6246	6510	6290	59	1920	500	3980	10	1	11828858	744	49.53	0.75	12	0.22	127.00	8399.00	17400	20230615	-63.85	5650	20230103	11.33	17400	-63.85	20230615	5650	11.33	20230103	17400	-63.85	20230615	5650	11.33	20230103	3.29	N	006880	500	59 억		188812	N	N	0	N	00	N
104	20231212	100216	57	100.00	KOSPI		유통업	N	N	N	N		N	6300	-120	5	-1.87	93054060	14664	25.75	6430	6430	6300	8340	4500	6420	6345.59	1.60	0	-4202	6686	6552	6466	6332	6246	6510	6290	59	1920	500	3980	10	1	11828858	745	49.61	0.75	12	0.12	127.00	8399.00	17400	20230615	-63.79	5650	20230103	11.50	17400	-63.79	20230615	5650	11.50	20230103	17400	-63.79	20230615	5650	11.50	20230103	3.29	N	006880	500	59 억		188812	N	N	0	N	00	N
105	20231212	090212	57	100.00	KOSPI		유통업	N	N	N	N		N	6400	-20	5	-0.31	10295080	1603	2.81	6430	6430	6400	8340	4500	6420	6422.43	1.60	0	-1494	6686	6552	6466	6332	6246	6510	6290	59	1920	500	3980	10	1	11828858	757	50.39	0.76	12	0.01	127.00	8399.00	17400	20230615	-63.22	5650	20230103	13.27	17400	-63.22	20230615	5650	13.27	20230103	17400	-63.22	20230615	5650	13.27	20230103	3.29	N	006880	500	59 억		188812	N	N	0	N	00	N
106	20231211	160214	57	100.00	KOSPI		유통업	N	N	N	N		N	6420	-100	5	-1.53	368534970	56819	101.71	6520	6600	6380	8470	4570	6520	6486.11	1.44	-18248	-588	6706	6612	6436	6342	6166	6660	6390	59	1950	500	4040	10	1	11828858	759	50.55	0.76	12	0.48	127.00	8399.00	17400	20230615	-63.10	5650	20230103	13.63	17400	-63.10	20230615	5650	13.63	20230103	17400	-63.10	20230615	5650	13.63	20230103	3.28	N	006880	500	59 억		170879	N	N	0	N	00	N
107	20231211	150213	57	100.00	KOSPI		유통업	N	N	N	N		N	6390	-130	5	-1.99	340556700	52459	93.91	6520	6600	6380	8470	4570	6520	6491.85	1.44	-18248	-231	6706	6612	6436	6342	6166	6660	6390	59	1950	500	4040	10	1	11828858	756	50.31	0.76	12	0.44	127.00	8399.00	17400	20230615	-63.28	5650	20230103	13.10	17400	-63.28	20230615	5650	13.10	20230103	17400	-63.28	20230615	5650	13.10	20230103	3.28	N	006880	500	59 억		170879	N	N	0	N	00	N
108	20231211	140213	57	100.00	KOSPI		유통업	N	N	N	N		N	6410	-110	5	-1.69	285736150	43896	78.58	6520	6600	6410	8470	4570	6520	6509.38	1.44	-18248	2962	6706	6612	6436	6342	6166	6660	6390	59	1950	500	4040	10	1	11828858	758	50.47	0.76	12	0.37	127.00	8399.00	17400	20230615	-63.16	5650	20230103	13.45	17400	-63.16	20230615	5650	13.45	20230103	17400	-63.16	20230615	5650	13.45	20230103	3.28	N	006880	500	59 억		170879	N	N	0	N	00	N
109	20231211	130214	57	100.00	KOSPI		유통업	N	N	N	N		N	6460	-60	5	-0.92	251648020	38605	69.11	6520	6600	6450	8470	4570	6520	6518.53	1.44	-18248	6029	6706	6612	6436	6342	6166	6660	6390	59	1950	500	4040	10	1	11828858	764	50.87	0.77	12	0.33	127.00	8399.00	17400	20230615	-62.87	5650	20230103	14.34	17400	-62.87	20230615	5650	14.34	20230103	17400	-62.87	20230615	5650	14.34	20230103	3.28	N	006880	500	59 억		170879	N	N	0	N	00	N
110	20231211	120215	57	100.00	KOSPI		유통업	N	N	N	N		N	6480	-40	5	-0.61	239915850	36789	65.86	6520	6600	6450	8470	4570	6520	6521.40	1.44	-18248	6441	6706	6612	6436	6342	6166	6660	6390	59	1950	500	4040	10	1	11828858	767	51.02	0.77	12	0.31	127.00	8399.00	17400	20230615	-62.76	5650	20230103	14.69	17400	-62.76	20230615	5650	14.69	20230103	17400	-62.76	20230615	5650	14.69	20230103	3.28	N	006880	500	59 억		170879	N	N	0	N	00	N
111	20231211	110213	57	100.00	KOSPI		유통업	N	N	N	N		N	6540	20	2	0.31	160929000	24612	44.06	6520	6600	6450	8470	4570	6520	6538.66	1.44	-18248	2553	6706	6612	6436	6342	6166	6660	6390	59	1950	500	4040	10	1	11828858	774	51.50	0.78	12	0.21	127.00	8399.00	17400	20230615	-62.41	5650	20230103	15.75	17400	-62.41	20230615	5650	15.75	20230103	17400	-62.41	20230615	5650	15.75	20230103	3.28	N	006880	500	59 억		170879	N	N	0	N	00	N
112	20231211	100213	57	100.00	KOSPI		유통업	N	N	N	N		N	6590	70	2	1.07	124542030	19064	34.13	6520	6590	6450	8470	4570	6520	6532.86	1.44	-18248	2017	6706	6612	6436	6342	6166	6660	6390	59	1950	500	4040	10	1	11828858	780	51.89	0.78	12	0.16	127.00	8399.00	17400	20230615	-62.13	5650	20230103	16.64	17400	-62.13	20230615	5650	16.64	20230103	17400	-62.13	20230615	5650	16.64	20230103	3.28	N	006880	500	59 억		170879	N	N	0	N	00	N
113	20231211	090214	57	100.00	KOSPI		유통업	N	N	N	N		N	6470	-50	5	-0.77	44138240	6773	12.12	6520	6540	6450	8470	4570	6520	6516.78	1.44	-18248	-3057	6706	6612	6436	6342	6166	6660	6390	59	1950	500	4040	10	1	11828858	765	50.94	0.77	12	0.06	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	3.28	N	006880	500	59 억		170879	N	N	0	N	00	N
114	20231208	160211	57	100.00	KOSPI		유통업	N	N	N	N		N	6520	270	2	4.32	357468080	55702	98.66	6260	6530	6260	8120	4380	6250	6417.51	1.44	0	16914	6583	6416	6333	6166	6083	6375	6125	59	1870	500	3870	10	1	11828858	771	51.34	0.78	12	0.47	127.00	8399.00	17400	20230615	-62.53	5650	20230103	15.40	17400	-62.53	20230615	5650	15.40	20230103	17400	-62.53	20230615	5650	15.40	20230103	3.31	N	006880	500	59 억		170879	N	N	1	N	00	N
115	20231208	150212	57	100.00	KOSPI		유통업	N	N	N	N		N	6500	250	2	4.00	315435390	49238	87.21	6260	6510	6260	8120	4380	6250	6406.34	1.44	0	15204	6583	6416	6333	6166	6083	6375	6125	59	1870	500	3870	10	1	11828858	769	51.18	0.77	12	0.42	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	3.31	N	006880	500	59 억		170879	N	N	1	N	00	N
116	20231208	140212	57	100.00	KOSPI		유통업	N	N	N	N		N	6420	170	2	2.72	210862300	33056	58.55	6260	6440	6260	8120	4380	6250	6378.94	1.44	0	10039	6583	6416	6333	6166	6083	6375	6125	59	1870	500	3870	10	1	11828858	759	50.55	0.76	12	0.28	127.00	8399.00	17400	20230615	-63.10	5650	20230103	13.63	17400	-63.10	20230615	5650	13.63	20230103	17400	-63.10	20230615	5650	13.63	20230103	3.31	N	006880	500	59 억		170879	N	N	1	N	00	N
117	20231208	130211	57	100.00	KOSPI		유통업	N	N	N	N		N	6420	170	2	2.72	170132230	26682	47.26	6260	6440	6260	8120	4380	6250	6376.29	1.44	0	4658	6583	6416	6333	6166	6083	6375	6125	59	1870	500	3870	10	1	11828858	759	50.55	0.76	12	0.23	127.00	8399.00	17400	20230615	-63.10	5650	20230103	13.63	17400	-63.10	20230615	5650	13.63	20230103	17400	-63.10	20230615	5650	13.63	20230103	3.31	N	006880	500	59 억		170879	N	N	1	N	00	N
118	20231208	120211	57	100.00	KOSPI		유통업	N	N	N	N		N	6360	110	2	1.76	130875590	20563	36.42	6260	6430	6260	8120	4380	6250	6364.62	1.44	0	8928	6583	6416	6333	6166	6083	6375	6125	59	1870	500	3870	10	1	11828858	752	50.08	0.76	12	0.17	127.00	8399.00	17400	20230615	-63.45	5650	20230103	12.57	17400	-63.45	20230615	5650	12.57	20230103	17400	-63.45	20230615	5650	12.57	20230103	3.31	N	006880	500	59 억		170879	N	N	1	N	00	N
119	20231208	110211	57	100.00	KOSPI		유통업	N	N	N	N		N	6370	120	2	1.92	100701660	15837	28.05	6260	6430	6260	8120	4380	6250	6358.63	1.44	0	6337	6583	6416	6333	6166	6083	6375	6125	59	1870	500	3870	10	1	11828858	753	50.16	0.76	12	0.13	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	3.31	N	006880	500	59 억		170879	N	N	1	N	00	N
120	20231208	100212	57	100.00	KOSPI		유통업	N	N	N	N		N	6370	120	2	1.92	73771000	11604	20.55	6260	6430	6260	8120	4380	6250	6357.38	1.44	0	4651	6583	6416	6333	6166	6083	6375	6125	59	1870	500	3870	10	1	11828858	753	50.16	0.76	12	0.10	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	3.31	N	006880	500	59 억		170879	N	N	1	N	00	N
121	20231208	090211	57	100.00	KOSPI		유통업	N	N	N	N		N	6290	40	2	0.64	5524090	882	1.56	6260	6290	6260	8120	4380	6250	6263.14	1.44	0	12	6583	6416	6333	6166	6083	6375	6125	59	1870	500	3870	10	1	11828858	744	49.53	0.75	12	0.01	127.00	8399.00	17400	20230615	-63.85	5650	20230103	11.33	17400	-63.85	20230615	5650	11.33	20230103	17400	-63.85	20230615	5650	11.33	20230103	3.31	N	006880	500	59 억		170879	N	N	1	N	00	N
122	20231207	160210	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	-230	5	-3.55	356848580	56387	138.31	6430	6500	6250	8420	4540	6480	6328.56	1.59	0	-14698	6633	6556	6493	6416	6353	6525	6385	59	1940	500	4010	10	1	11828858	739	49.21	0.74	12	0.48	127.00	8399.00	17400	20230615	-64.08	5650	20230103	10.62	17400	-64.08	20230615	5650	10.62	20230103	17400	-64.08	20230615	5650	10.62	20230103	3.26	N	006880	500	59 억		187878	N	N	1	N	00	N
123	20231207	150211	57	100.00	KOSPI		유통업	N	N	N	N		N	6290	-190	5	-2.93	281603310	44376	108.85	6430	6500	6260	8420	4540	6480	6345.85	1.59	0	-12409	6633	6556	6493	6416	6353	6525	6385	59	1940	500	4010	10	1	11828858	744	49.53	0.75	12	0.38	127.00	8399.00	17400	20230615	-63.85	5650	20230103	11.33	17400	-63.85	20230615	5650	11.33	20230103	17400	-63.85	20230615	5650	11.33	20230103	3.26	N	006880	500	59 억		187878	N	N	8	N	00	N
124	20231207	140212	57	100.00	KOSPI		유통업	N	N	N	N		N	6340	-140	5	-2.16	255607790	40252	98.73	6430	6500	6260	8420	4540	6480	6350.19	1.59	0	-11125	6633	6556	6493	6416	6353	6525	6385	59	1940	500	4010	10	1	11828858	750	49.92	0.75	12	0.34	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	3.26	N	006880	500	59 억		187878	N	N	8	N	00	N
125	20231207	130209	57	100.00	KOSPI		유통업	N	N	N	N		N	6340	-140	5	-2.16	239290750	37675	92.41	6430	6500	6260	8420	4540	6480	6351.45	1.59	0	-11092	6633	6556	6493	6416	6353	6525	6385	59	1940	500	4010	10	1	11828858	750	49.92	0.75	12	0.32	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	3.26	N	006880	500	59 억		187878	N	N	8	N	00	N
126	20231207	120210	57	100.00	KOSPI		유통업	N	N	N	N		N	6300	-180	5	-2.78	220463880	34703	85.12	6430	6500	6260	8420	4540	6480	6352.88	1.59	0	-10040	6633	6556	6493	6416	6353	6525	6385	59	1940	500	4010	10	1	11828858	745	49.61	0.75	12	0.29	127.00	8399.00	17400	20230615	-63.79	5650	20230103	11.50	17400	-63.79	20230615	5650	11.50	20230103	17400	-63.79	20230615	5650	11.50	20230103	3.26	N	006880	500	59 억		187878	N	N	8	N	00	N
127	20231207	110207	57	100.00	KOSPI		유통업	N	N	N	N		N	6320	-160	5	-2.47	195315040	30717	75.34	6430	6500	6260	8420	4540	6480	6358.53	1.59	0	-9284	6633	6556	6493	6416	6353	6525	6385	59	1940	500	4010	10	1	11828858	748	49.76	0.75	12	0.26	127.00	8399.00	17400	20230615	-63.68	5650	20230103	11.86	17400	-63.68	20230615	5650	11.86	20230103	17400	-63.68	20230615	5650	11.86	20230103	3.26	N	006880	500	59 억		187878	N	N	8	N	00	N
128	20231207	100210	57	100.00	KOSPI		유통업	N	N	N	N		N	6370	-110	5	-1.70	77661960	12116	29.72	6430	6500	6340	8420	4540	6480	6409.87	1.59	0	-2092	6633	6556	6493	6416	6353	6525	6385	59	1940	500	4010	10	1	11828858	753	50.16	0.76	12	0.10	127.00	8399.00	17400	20230615	-63.39	5650	20230103	12.74	17400	-63.39	20230615	5650	12.74	20230103	17400	-63.39	20230615	5650	12.74	20230103	3.26	N	006880	500	59 억		187878	N	N	8	N	00	N
129	20231207	090211	57	100.00	KOSPI		유통업	N	N	N	N		N	6500	20	2	0.31	7913490	1222	3.00	6430	6500	6430	8420	4540	6480	6475.85	1.59	0	-739	6633	6556	6493	6416	6353	6525	6385	59	1940	500	4010	10	1	11828858	769	51.18	0.77	12	0.01	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	3.26	N	006880	500	59 억		187878	N	N	8	N	00	N
130	20231206	160206	57	100.00	KOSPI		유통업	N	N	N	N		N	6480	-40	5	-0.61	259894910	40069	36.82	6540	6570	6430	8470	4570	6520	6486.19	1.52	0	8209	7046	6782	6586	6322	6126	6685	6225	59	1950	500	4040	10	1	11828858	767	51.02	0.77	12	0.34	127.00	8399.00	17400	20230615	-62.76	5650	20230103	14.69	17400	-62.76	20230615	5650	14.69	20230103	17400	-62.76	20230615	5650	14.69	20230103	3.14	N	006880	500	59 억		179638	N	N	8	N	00	N
131	20231206	150212	57	100.00	KOSPI		유통업	N	N	N	N		N	6480	-40	5	-0.61	226039740	34838	32.02	6540	6570	6430	8470	4570	6520	6488.30	1.52	0	7088	7046	6782	6586	6322	6126	6685	6225	59	1950	500	4040	10	1	11828858	767	51.02	0.77	12	0.29	127.00	8399.00	17400	20230615	-62.76	5650	20230103	14.69	17400	-62.76	20230615	5650	14.69	20230103	17400	-62.76	20230615	5650	14.69	20230103	3.14	N	006880	500	59 억		179638	N	N	1	N	00	N
132	20231206	140209	57	100.00	KOSPI		유통업	N	N	N	N		N	6520	0	3	0.00	194277940	29953	27.53	6540	6570	6430	8470	4570	6520	6486.08	1.52	0	4934	7046	6782	6586	6322	6126	6685	6225	59	1950	500	4040	10	1	11828858	771	51.34	0.78	12	0.25	127.00	8399.00	17400	20230615	-62.53	5650	20230103	15.40	17400	-62.53	20230615	5650	15.40	20230103	17400	-62.53	20230615	5650	15.40	20230103	3.14	N	006880	500	59 억		179638	N	N	1	N	00	N
133	20231206	130209	57	100.00	KOSPI		유통업	N	N	N	N		N	6510	-10	5	-0.15	140718300	21765	20.00	6540	6550	6430	8470	4570	6520	6465.32	1.52	0	1352	7046	6782	6586	6322	6126	6685	6225	59	1950	500	4040	10	1	11828858	770	51.26	0.78	12	0.18	127.00	8399.00	17400	20230615	-62.59	5650	20230103	15.22	17400	-62.59	20230615	5650	15.22	20230103	17400	-62.59	20230615	5650	15.22	20230103	3.14	N	006880	500	59 억		179638	N	N	1	N	00	N
134	20231206	120207	57	100.00	KOSPI		유통업	N	N	N	N		N	6470	-50	5	-0.77	112195280	17366	15.96	6540	6550	6430	8470	4570	6520	6460.59	1.52	0	-397	7046	6782	6586	6322	6126	6685	6225	59	1950	500	4040	10	1	11828858	765	50.94	0.77	12	0.15	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	3.14	N	006880	500	59 억		179638	N	N	1	N	00	N
135	20231206	110211	57	100.00	KOSPI		유통업	N	N	N	N		N	6480	-40	5	-0.61	59423210	9183	8.44	6540	6550	6430	8470	4570	6520	6470.94	1.52	0	-1277	7046	6782	6586	6322	6126	6685	6225	59	1950	500	4040	10	1	11828858	767	51.02	0.77	12	0.08	127.00	8399.00	17400	20230615	-62.76	5650	20230103	14.69	17400	-62.76	20230615	5650	14.69	20230103	17400	-62.76	20230615	5650	14.69	20230103	3.14	N	006880	500	59 억		179638	N	N	1	N	00	N
136	20231206	100209	57	100.00	KOSPI		유통업	N	N	N	N		N	6450	-70	5	-1.07	39532920	6102	5.61	6540	6550	6430	8470	4570	6520	6478.60	1.52	0	-1269	7046	6782	6586	6322	6126	6685	6225	59	1950	500	4040	10	1	11828858	763	50.79	0.77	12	0.05	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	3.14	N	006880	500	59 억		179638	N	N	1	N	00	N
137	20231206	090210	57	100.00	KOSPI		유통업	N	N	N	N		N	6490	-30	5	-0.46	11979730	1843	1.69	6540	6550	6470	8470	4570	6520	6499.99	1.52	0	-378	7046	6782	6586	6322	6126	6685	6225	59	1950	500	4040	10	1	11828858	768	51.10	0.77	12	0.02	127.00	8399.00	17400	20230615	-62.70	5650	20230103	14.87	17400	-62.70	20230615	5650	14.87	20230103	17400	-62.70	20230615	5650	14.87	20230103	3.14	N	006880	500	59 억		179638	N	N	1	N	00	N
138	20231205	160210	57	100.00	KOSPI		유통업	N	N	N	N		N	6520	-210	5	-3.12	716936440	108645	167.72	6850	6850	6390	8740	4720	6730	6598.93	1.68	0	-16276	6990	6860	6710	6580	6430	6785	6505	59	2010	500	4170	10	1	11828858	771	51.34	0.78	12	0.92	127.00	8399.00	17400	20230615	-62.53	5650	20230103	15.40	17400	-62.53	20230615	5650	15.40	20230103	17400	-62.53	20230615	5650	15.40	20230103	3.10	N	006880	500	59 억		198675	N	N	1	N	00	N
139	20231205	150210	57	100.00	KOSPI		유통업	N	N	N	N		N	6470	-260	5	-3.86	631564300	95422	147.30	6850	6850	6460	8740	4720	6730	6618.57	1.68	0	-13529	6990	6860	6710	6580	6430	6785	6505	59	2010	500	4170	10	1	11828858	765	50.94	0.77	12	0.81	127.00	8399.00	17400	20230615	-62.82	5650	20230103	14.51	17400	-62.82	20230615	5650	14.51	20230103	17400	-62.82	20230615	5650	14.51	20230103	3.10	N	006880	500	59 억		198675	N	N	2	N	00	N
140	20231205	140211	57	100.00	KOSPI		유통업	N	N	N	N		N	6500	-230	5	-3.42	554557650	83541	128.96	6850	6850	6500	8740	4720	6730	6638.08	1.68	0	-10049	6990	6860	6710	6580	6430	6785	6505	59	2010	500	4170	10	1	11828858	769	51.18	0.77	12	0.71	127.00	8399.00	17400	20230615	-62.64	5650	20230103	15.04	17400	-62.64	20230615	5650	15.04	20230103	17400	-62.64	20230615	5650	15.04	20230103	3.10	N	006880	500	59 억		198675	N	N	2	N	00	N
141	20231205	130210	57	100.00	KOSPI		유통업	N	N	N	N		N	6590	-140	5	-2.08	440890770	66148	102.11	6850	6850	6500	8740	4720	6730	6665.16	1.68	0	-9863	6990	6860	6710	6580	6430	6785	6505	59	2010	500	4170	10	1	11828858	780	51.89	0.78	12	0.56	127.00	8399.00	17400	20230615	-62.13	5650	20230103	16.64	17400	-62.13	20230615	5650	16.64	20230103	17400	-62.13	20230615	5650	16.64	20230103	3.10	N	006880	500	59 억		198675	N	N	2	N	00	N
142	20231205	120210	57	100.00	KOSPI		유통업	N	N	N	N		N	6610	-120	5	-1.78	432143380	64823	100.07	6850	6850	6500	8740	4720	6730	6666.45	1.68	0	-9571	6990	6860	6710	6580	6430	6785	6505	59	2010	500	4170	10	1	11828858	782	52.05	0.79	12	0.55	127.00	8399.00	17400	20230615	-62.01	5650	20230103	16.99	17400	-62.01	20230615	5650	16.99	20230103	17400	-62.01	20230615	5650	16.99	20230103	3.10	N	006880	500	59 억		198675	N	N	2	N	00	N
143	20231205	110209	57	100.00	KOSPI		유통업	N	N	N	N		N	6630	-100	5	-1.49	396961260	59495	91.84	6850	6850	6500	8740	4720	6730	6672.12	1.68	0	-11144	6990	6860	6710	6580	6430	6785	6505	59	2010	500	4170	10	1	11828858	784	52.20	0.79	12	0.50	127.00	8399.00	17400	20230615	-61.90	5650	20230103	17.35	17400	-61.90	20230615	5650	17.35	20230103	17400	-61.90	20230615	5650	17.35	20230103	3.10	N	006880	500	59 억		198675	N	N	2	N	00	N
144	20231205	100210	57	100.00	KOSPI		유통업	N	N	N	N		N	6570	-160	5	-2.38	343183060	51351	79.27	6850	6850	6500	8740	4720	6730	6683.03	1.68	0	-9165	6990	6860	6710	6580	6430	6785	6505	59	2010	500	4170	10	1	11828858	777	51.73	0.78	12	0.43	127.00	8399.00	17400	20230615	-62.24	5650	20230103	16.28	17400	-62.24	20230615	5650	16.28	20230103	17400	-62.24	20230615	5650	16.28	20230103	3.10	N	006880	500	59 억		198675	N	N	2	N	00	N
145	20231205	090207	57	100.00	KOSPI		유통업	N	N	N	N		N	6770	40	2	0.59	109895520	16125	24.89	6850	6850	6690	8740	4720	6730	6815.56	1.68	0	-5532	6990	6860	6710	6580	6430	6785	6505	59	2010	500	4170	10	1	11828858	801	53.31	0.81	12	0.14	127.00	8399.00	17400	20230615	-61.09	5650	20230103	19.82	17400	-61.09	20230615	5650	19.82	20230103	17400	-61.09	20230615	5650	19.82	20230103	3.10	N	006880	500	59 억		198675	N	N	2	N	00	N
146	20231204	160209	57	100.00	KOSPI		유통업	N	N	N	N		N	6730	-40	5	-0.59	428077160	64342	59.72	6780	6840	6560	8800	4740	6770	6652.70	1.80	0	-13724	7023	6896	6753	6626	6483	6825	6555	59	2030	500	4190	10	1	11828858	796	52.99	0.80	12	0.54	127.00	8399.00	17400	20230615	-61.32	5650	20230103	19.12	17400	-61.32	20230615	5650	19.12	20230103	17400	-61.32	20230615	5650	19.12	20230103	2.93	N	006880	500	59 억		212842	N	N	2	N	00	N
147	20231204	150210	57	100.00	KOSPI		유통업	N	N	N	N		N	6670	-100	5	-1.48	393440650	59180	54.93	6780	6840	6560	8800	4740	6770	6647.96	1.80	0	-11321	7023	6896	6753	6626	6483	6825	6555	59	2030	500	4190	10	1	11828858	789	52.52	0.79	12	0.50	127.00	8399.00	17400	20230615	-61.67	5650	20230103	18.05	17400	-61.67	20230615	5650	18.05	20230103	17400	-61.67	20230615	5650	18.05	20230103	2.93	N	006880	500	59 억		212842	N	N	0	N	00	N
148	20231204	140208	57	100.00	KOSPI		유통업	N	N	N	N		N	6680	-90	5	-1.33	365901740	55055	51.10	6780	6840	6560	8800	4740	6770	6645.85	1.80	0	-10748	7023	6896	6753	6626	6483	6825	6555	59	2030	500	4190	10	1	11828858	790	52.60	0.80	12	0.47	127.00	8399.00	17400	20230615	-61.61	5650	20230103	18.23	17400	-61.61	20230615	5650	18.23	20230103	17400	-61.61	20230615	5650	18.23	20230103	2.93	N	006880	500	59 억		212842	N	N	0	N	00	N
149	20231204	130208	57	100.00	KOSPI		유통업	N	N	N	N		N	6640	-130	5	-1.92	331538720	49885	46.30	6780	6840	6560	8800	4740	6770	6645.77	1.80	0	-13091	7023	6896	6753	6626	6483	6825	6555	59	2030	500	4190	10	1	11828858	785	52.28	0.79	12	0.42	127.00	8399.00	17400	20230615	-61.84	5650	20230103	17.52	17400	-61.84	20230615	5650	17.52	20230103	17400	-61.84	20230615	5650	17.52	20230103	2.93	N	006880	500	59 억		212842	N	N	0	N	00	N
150	20231204	120208	57	100.00	KOSPI		유통업	N	N	N	N		N	6650	-120	5	-1.77	291018050	43782	40.64	6780	6840	6560	8800	4740	6770	6646.65	1.80	0	-10886	7023	6896	6753	6626	6483	6825	6555	59	2030	500	4190	10	1	11828858	787	52.36	0.79	12	0.37	127.00	8399.00	17400	20230615	-61.78	5650	20230103	17.70	17400	-61.78	20230615	5650	17.70	20230103	17400	-61.78	20230615	5650	17.70	20230103	2.93	N	006880	500	59 억		212842	N	N	0	N	00	N
151	20231204	110208	57	100.00	KOSPI		유통업	N	N	N	N		N	6600	-170	5	-2.51	271079180	40776	37.85	6780	6840	6560	8800	4740	6770	6647.66	1.80	0	-9602	7023	6896	6753	6626	6483	6825	6555	59	2030	500	4190	10	1	11828858	781	51.97	0.79	12	0.34	127.00	8399.00	17400	20230615	-62.07	5650	20230103	16.81	17400	-62.07	20230615	5650	16.81	20230103	17400	-62.07	20230615	5650	16.81	20230103	2.93	N	006880	500	59 억		212842	N	N	0	N	00	N
152	20231204	100208	57	100.00	KOSPI		유통업	N	N	N	N		N	6590	-180	5	-2.66	215487260	32332	30.01	6780	6840	6560	8800	4740	6770	6664.45	1.80	0	-8127	7023	6896	6753	6626	6483	6825	6555	59	2030	500	4190	10	1	11828858	780	51.89	0.78	12	0.27	127.00	8399.00	17400	20230615	-62.13	5650	20230103	16.64	17400	-62.13	20230615	5650	16.64	20230103	17400	-62.13	20230615	5650	16.64	20230103	2.93	N	006880	500	59 억		212842	N	N	0	N	00	N
153	20231204	090207	57	100.00	KOSPI		유통업	N	N	N	N		N	6720	-50	5	-0.74	22671710	3353	3.11	6780	6840	6720	8800	4740	6770	6761.32	1.80	0	-710	7023	6896	6753	6626	6483	6825	6555	59	2030	500	4190	10	1	11828858	795	52.91	0.80	12	0.03	127.00	8399.00	17400	20230615	-61.38	5650	20230103	18.94	17400	-61.38	20230615	5650	18.94	20230103	17400	-61.38	20230615	5650	18.94	20230103	2.93	N	006880	500	59 억		212842	N	N	0	N	00	N
154	20231201	160207	57	100.00	KOSPI		유통업	N	N	N	N		N	6770	-110	5	-1.60	720755990	107284	66.75	6880	6880	6610	8940	4820	6880	6718.11	1.81	0	-3097	7146	7012	6796	6662	6446	7080	6730	59	2060	500	4260	10	1	11828858	801	53.31	0.81	12	0.91	127.00	8399.00	17400	20230615	-61.09	5650	20230103	19.82	17400	-61.09	20230615	5650	19.82	20230103	17400	-61.09	20230615	5650	19.82	20230103	2.85	N	006880	500	59 억		213718	N	N	0	N	00	N
155	20231201	150208	57	100.00	KOSPI		유통업	N	N	N	N		N	6700	-180	5	-2.62	664030630	98850	61.51	6880	6880	6610	8940	4820	6880	6717.56	1.81	0	-1508	7146	7012	6796	6662	6446	7080	6730	59	2060	500	4260	10	1	11828858	793	52.76	0.80	12	0.84	127.00	8399.00	17400	20230615	-61.49	5650	20230103	18.58	17400	-61.49	20230615	5650	18.58	20230103	17400	-61.49	20230615	5650	18.58	20230103	2.85	N	006880	500	59 억		213718	N	N	0	N	00	N
156	20231201	140207	57	100.00	KOSPI		유통업	N	N	N	N		N	6700	-180	5	-2.62	626331400	93226	58.01	6880	6880	6610	8940	4820	6880	6718.42	1.81	0	-323	7146	7012	6796	6662	6446	7080	6730	59	2060	500	4260	10	1	11828858	793	52.76	0.80	12	0.79	127.00	8399.00	17400	20230615	-61.49	5650	20230103	18.58	17400	-61.49	20230615	5650	18.58	20230103	17400	-61.49	20230615	5650	18.58	20230103	2.85	N	006880	500	59 억		213718	N	N	0	N	00	N
157	20231201	130207	57	100.00	KOSPI		유통업	N	N	N	N		N	6770	-110	5	-1.60	590707740	87931	54.71	6880	6880	6610	8940	4820	6880	6717.86	1.81	0	-963	7146	7012	6796	6662	6446	7080	6730	59	2060	500	4260	10	1	11828858	801	53.31	0.81	12	0.74	127.00	8399.00	17400	20230615	-61.09	5650	20230103	19.82	17400	-61.09	20230615	5650	19.82	20230103	17400	-61.09	20230615	5650	19.82	20230103	2.85	N	006880	500	59 억		213718	N	N	0	N	00	N
158	20231201	120209	57	100.00	KOSPI		유통업	N	N	N	N		N	6720	-160	5	-2.33	540709640	80515	50.10	6880	6880	6610	8940	4820	6880	6715.64	1.81	0	282	7146	7012	6796	6662	6446	7080	6730	59	2060	500	4260	10	1	11828858	795	52.91	0.80	12	0.68	127.00	8399.00	17400	20230615	-61.38	5650	20230103	18.94	17400	-61.38	20230615	5650	18.94	20230103	17400	-61.38	20230615	5650	18.94	20230103	2.85	N	006880	500	59 억		213718	N	N	0	N	00	N
159	20231201	110207	57	100.00	KOSPI		유통업	N	N	N	N		N	6710	-170	5	-2.47	477233420	71067	44.22	6880	6880	6610	8940	4820	6880	6715.26	1.81	0	260	7146	7012	6796	6662	6446	7080	6730	59	2060	500	4260	10	1	11828858	794	52.83	0.80	12	0.60	127.00	8399.00	17400	20230615	-61.44	5650	20230103	18.76	17400	-61.44	20230615	5650	18.76	20230103	17400	-61.44	20230615	5650	18.76	20230103	2.85	N	006880	500	59 억		213718	N	N	0	N	00	N
160	20231201	100209	57	100.00	KOSPI		유통업	N	N	N	N		N	6620	-260	5	-3.78	405710370	60327	37.54	6880	6880	6610	8940	4820	6880	6725.19	1.81	0	1711	7146	7012	6796	6662	6446	7080	6730	59	2060	500	4260	10	1	11828858	783	52.13	0.79	12	0.51	127.00	8399.00	17400	20230615	-61.95	5650	20230103	17.17	17400	-61.95	20230615	5650	17.17	20230103	17400	-61.95	20230615	5650	17.17	20230103	2.85	N	006880	500	59 억		213718	N	N	0	N	00	N
161	20231201	090206	57	100.00	KOSPI		유통업	N	N	N	N		N	6840	-40	5	-0.58	19298340	2814	1.75	6880	6880	6830	8940	4820	6880	6857.97	1.81	0	-469	7146	7012	6796	6662	6446	7080	6730	59	2060	500	4260	10	1	11828858	809	53.86	0.81	12	0.02	127.00	8399.00	17400	20230615	-60.69	5650	20230103	21.06	17400	-60.69	20230615	5650	21.06	20230103	17400	-60.69	20230615	5650	21.06	20230103	2.85	N	006880	500	59 억		213718	N	N	0	N	00	N