KissMeData/006880/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160224	57	100.00	KOSPI	유통업	N	N	N	N		N	6120	-200	5	-3.16	466329220	74553	106.76	6320	6550	6080	8210	4430	6320	6255.49	1.29	-19503	6546	6432	6256	6142	5966	6490	6200	59	1890	500	3910	10	1	11828858	724	48.19	0.73	12	0.63	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	2.41	N	006880	500	59 억	152033	N	N	0	N	N
3	20231031	150226	57	100.00	KOSPI	유통업	N	N	N	N		N	6120	-200	5	-3.16	449903520	71863	102.91	6320	6550	6080	8210	4430	6320	6260.50	1.29	-18331	6546	6432	6256	6142	5966	6490	6200	59	1890	500	3910	10	1	11828858	724	48.19	0.73	12	0.61	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	2.41	N	006880	500	59 억	152033	N	N	0	N	N
4	20231031	140229	57	100.00	KOSPI	유통업	N	N	N	N		N	6090	-230	5	-3.64	403444500	64255	92.02	6320	6550	6080	8210	4430	6320	6278.74	1.29	-16092	6546	6432	6256	6142	5966	6490	6200	59	1890	500	3910	10	1	11828858	720	47.95	0.73	12	0.54	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	2.41	N	006880	500	59 억	152033	N	N	0	N	N
5	20231031	130226	57	100.00	KOSPI	유통업	N	N	N	N		N	6120	-200	5	-3.16	385518160	61318	87.81	6320	6550	6080	8210	4430	6320	6287.14	1.29	-14730	6546	6432	6256	6142	5966	6490	6200	59	1890	500	3910	10	1	11828858	724	48.19	0.73	12	0.52	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	2.41	N	006880	500	59 억	152033	N	N	0	N	N
6	20231031	120221	57	100.00	KOSPI	유통업	N	N	N	N		N	6150	-170	5	-2.69	329867430	52254	74.83	6320	6550	6150	8210	4430	6320	6312.76	1.29	-8559	6546	6432	6256	6142	5966	6490	6200	59	1890	500	3910	10	1	11828858	727	48.43	0.73	12	0.44	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	2.41	N	006880	500	59 억	152033	N	N	0	N	N
7	20231031	110228	57	100.00	KOSPI	유통업	N	N	N	N		N	6240	-80	5	-1.27	273892070	43242	61.92	6320	6550	6210	8210	4430	6320	6333.97	1.29	-2185	6546	6432	6256	6142	5966	6490	6200	59	1890	500	3910	10	1	11828858	738	49.13	0.74	12	0.37	127.00	8399.00	17400	20230615	-64.14	5650	20230103	10.44	17400	-64.14	20230615	5650	10.44	20230103	17400	-64.14	20230615	5650	10.44	20230103	2.41	N	006880	500	59 억	152033	N	N	0	N	N
8	20231031	100228	57	100.00	KOSPI	유통업	N	N	N	N		N	6340	20	2	0.32	155394850	24250	34.73	6320	6550	6280	8210	4430	6320	6408.37	1.29	-5490	6546	6432	6256	6142	5966	6490	6200	59	1890	500	3910	10	1	11828858	750	49.92	0.75	12	0.21	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	2.41	N	006880	500	59 억	152033	N	N	0	N	N
9	20231031	090225	57	100.00	KOSPI	유통업	N	N	N	N		N	6400	80	2	1.27	20784100	3266	4.68	6320	6480	6320	8210	4430	6320	6365.05	1.29	-59	6546	6432	6256	6142	5966	6490	6200	59	1890	500	3910	10	1	11828858	757	50.39	0.76	12	0.03	127.00	8399.00	17400	20230615	-63.22	5650	20230103	13.27	17400	-63.22	20230615	5650	13.27	20230103	17400	-63.22	20230615	5650	13.27	20230103	2.41	N	006880	500	59 억	152033	N	N	0	N	N
10	20231030	160223	57	100.00	KOSPI	유통업	N	N	N	N		N	6320	200	2	3.27	423644080	67499	124.39	6250	6370	6080	7950	4290	6120	6276.17	1.26	1390	6333	6226	6053	5946	5773	6280	6000	59	1830	500	3790	10	1	11828858	748	49.76	0.75	12	0.57	127.00	8399.00	17400	20230615	-63.68	5650	20230103	11.86	17400	-63.68	20230615	5650	11.86	20230103	17400	-63.68	20230615	5650	11.86	20230103	2.33	N	006880	500	59 억	149455	N	N	0	N	N
11	20231030	150221	57	100.00	KOSPI	유통업	N	N	N	N		N	6300	180	2	2.94	400239730	63786	117.55	6250	6370	6080	7950	4290	6120	6274.73	1.26	715	6333	6226	6053	5946	5773	6280	6000	59	1830	500	3790	10	1	11828858	745	49.61	0.75	12	0.54	127.00	8399.00	17400	20230615	-63.79	5650	20230103	11.50	17400	-63.79	20230615	5650	11.50	20230103	17400	-63.79	20230615	5650	11.50	20230103	2.33	N	006880	500	59 억	149455	N	N	0	N	N
12	20231030	140221	57	100.00	KOSPI	유통업	N	N	N	N		N	6350	230	2	3.76	339636500	54223	99.92	6250	6360	6080	7950	4290	6120	6263.70	1.26	1421	6333	6226	6053	5946	5773	6280	6000	59	1830	500	3790	10	1	11828858	751	50.00	0.76	12	0.46	127.00	8399.00	17400	20230615	-63.51	5650	20230103	12.39	17400	-63.51	20230615	5650	12.39	20230103	17400	-63.51	20230615	5650	12.39	20230103	2.33	N	006880	500	59 억	149455	N	N	0	N	N
13	20231030	130220	57	100.00	KOSPI	유통업	N	N	N	N		N	6320	200	2	3.27	246724980	39535	72.86	6250	6330	6080	7950	4290	6120	6240.67	1.26	2418	6333	6226	6053	5946	5773	6280	6000	59	1830	500	3790	10	1	11828858	748	49.76	0.75	12	0.33	127.00	8399.00	17400	20230615	-63.68	5650	20230103	11.86	17400	-63.68	20230615	5650	11.86	20230103	17400	-63.68	20230615	5650	11.86	20230103	2.33	N	006880	500	59 억	149455	N	N	0	N	N
14	20231030	120219	57	100.00	KOSPI	유통업	N	N	N	N		N	6240	120	2	1.96	206427260	33132	61.06	6250	6320	6080	7950	4290	6120	6230.45	1.26	2670	6333	6226	6053	5946	5773	6280	6000	59	1830	500	3790	10	1	11828858	738	49.13	0.74	12	0.28	127.00	8399.00	17400	20230615	-64.14	5650	20230103	10.44	17400	-64.14	20230615	5650	10.44	20230103	17400	-64.14	20230615	5650	10.44	20230103	2.33	N	006880	500	59 억	149455	N	N	0	N	N
15	20231030	110218	57	100.00	KOSPI	유통업	N	N	N	N		N	6290	170	2	2.78	158108470	25455	46.91	6250	6300	6080	7950	4290	6120	6211.29	1.26	-1443	6333	6226	6053	5946	5773	6280	6000	59	1830	500	3790	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	2.33	N	006880	500	59 억	149455	N	N	0	N	N
16	20231030	100219	57	100.00	KOSPI	유통업	N	N	N	N		N	6180	60	2	0.98	92133020	14915	27.49	6250	6250	6080	7950	4290	6120	6177.21	1.26	-5050	6333	6226	6053	5946	5773	6280	6000	59	1830	500	3790	10	1	11828858	731	48.66	0.74	12	0.13	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	2.33	N	006880	500	59 억	149455	N	N	0	N	N
17	20231030	090217	57	100.00	KOSPI	유통업	N	N	N	N		N	6230	110	2	1.80	27710850	4450	8.20	6250	6250	6190	7950	4290	6120	6227.16	1.26	-2642	6333	6226	6053	5946	5773	6280	6000	59	1830	500	3790	10	1	11828858	737	49.06	0.74	12	0.04	127.00	8399.00	17400	20230615	-64.20	5650	20230103	10.27	17400	-64.20	20230615	5650	10.27	20230103	17400	-64.20	20230615	5650	10.27	20230103	2.33	N	006880	500	59 억	149455	N	N	0	N	N
18	20231027	150220	57	100.00	KOSPI	유통업	N	N	N	N		N	6120	60	2	0.99	265204860	43918	35.42	6050	6160	5880	7870	4250	6060	6038.64	1.21	4699	6440	6250	6120	5930	5800	6185	5865	59	1810	500	3750	10	1	11828858	724	48.19	0.73	12	0.37	127.00	8399.00	17400	20230615	-64.83	5650	20230103	8.32	17400	-64.83	20230615	5650	8.32	20230103	17400	-64.83	20230615	5650	8.32	20230103	2.30	N	006880	500	59 억	142884	N	N	0	N	N
19	20231027	140219	57	100.00	KOSPI	유통업	N	N	N	N		N	6070	10	2	0.17	222085310	36806	29.69	6050	6160	5880	7870	4250	6060	6033.94	1.21	1742	6440	6250	6120	5930	5800	6185	5865	59	1810	500	3750	10	1	11828858	718	47.80	0.72	12	0.31	127.00	8399.00	17400	20230615	-65.11	5650	20230103	7.43	17400	-65.11	20230615	5650	7.43	20230103	17400	-65.11	20230615	5650	7.43	20230103	2.30	N	006880	500	59 억	142884	N	N	0	N	N
20	20231027	130218	57	100.00	KOSPI	유통업	N	N	N	N		N	6070	10	2	0.17	200113490	33184	26.77	6050	6160	5880	7870	4250	6060	6030.42	1.21	2595	6440	6250	6120	5930	5800	6185	5865	59	1810	500	3750	10	1	11828858	718	47.80	0.72	12	0.28	127.00	8399.00	17400	20230615	-65.11	5650	20230103	7.43	17400	-65.11	20230615	5650	7.43	20230103	17400	-65.11	20230615	5650	7.43	20230103	2.30	N	006880	500	59 억	142884	N	N	0	N	N
21	20231027	120219	57	100.00	KOSPI	유통업	N	N	N	N		N	6100	40	2	0.66	182532750	30304	24.44	6050	6160	5880	7870	4250	6060	6023.39	1.21	1927	6440	6250	6120	5930	5800	6185	5865	59	1810	500	3750	10	1	11828858	722	48.03	0.73	12	0.26	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	2.30	N	006880	500	59 억	142884	N	N	0	N	N
22	20231027	110220	57	100.00	KOSPI	유통업	N	N	N	N		N	6110	50	2	0.83	146314310	24399	19.68	6050	6140	5880	7870	4250	6060	5996.73	1.21	-2602	6440	6250	6120	5930	5800	6185	5865	59	1810	500	3750	10	1	11828858	723	48.11	0.73	12	0.21	127.00	8399.00	17400	20230615	-64.89	5650	20230103	8.14	17400	-64.89	20230615	5650	8.14	20230103	17400	-64.89	20230615	5650	8.14	20230103	2.30	N	006880	500	59 억	142884	N	N	0	N	N
23	20231027	100219	57	100.00	KOSPI	유통업	N	N	N	N		N	5930	-130	5	-2.15	90385140	15122	12.20	6050	6140	5880	7870	4250	6060	5977.06	1.21	-4617	6440	6250	6120	5930	5800	6185	5865	59	1810	500	3750	10	1	11828858	701	46.69	0.71	12	0.13	127.00	8399.00	17400	20230615	-65.92	5650	20230103	4.96	17400	-65.92	20230615	5650	4.96	20230103	17400	-65.92	20230615	5650	4.96	20230103	2.30	N	006880	500	59 억	142884	N	N	0	N	N
24	20231027	090217	57	100.00	KOSPI	유통업	N	N	N	N		N	6060	0	3	0.00	3544670	585	0.47	6050	6060	6050	7870	4250	6060	6059.26	1.21	537	6440	6250	6120	5930	5800	6185	5865	59	1810	500	3750	10	1	11828858	717	47.72	0.72	12	0.00	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	2.30	N	006880	500	59 억	142884	N	N	0	N	N
25	20231026	160216	57	100.00	KOSPI	유통업	N	N	N	N		N	6060	-250	5	-3.96	754627490	123917	96.26	6310	6310	5990	8200	4420	6310	6089.82	1.45	-17646	6696	6502	6386	6192	6076	6445	6135	59	1890	500	3910	10	1	11828858	717	47.72	0.72	12	1.05	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	2.30	N	006880	500	59 억	171769	N	N	0	N	N
26	20231026	150216	57	100.00	KOSPI	유통업	N	N	N	N		N	6060	-250	5	-3.96	661527420	108600	84.37	6310	6310	5990	8200	4420	6310	6091.41	1.45	-24717	6696	6502	6386	6192	6076	6445	6135	59	1890	500	3910	10	1	11828858	717	47.72	0.72	12	0.92	127.00	8399.00	17400	20230615	-65.17	5650	20230103	7.26	17400	-65.17	20230615	5650	7.26	20230103	17400	-65.17	20230615	5650	7.26	20230103	2.30	N	006880	500	59 억	171769	N	N	0	N	N
27	20231026	140216	57	100.00	KOSPI	유통업	N	N	N	N		N	6040	-270	5	-4.28	611142080	100307	77.92	6310	6310	5990	8200	4420	6310	6092.71	1.45	-25579	6696	6502	6386	6192	6076	6445	6135	59	1890	500	3910	10	1	11828858	714	47.56	0.72	12	0.85	127.00	8399.00	17400	20230615	-65.29	5650	20230103	6.90	17400	-65.29	20230615	5650	6.90	20230103	17400	-65.29	20230615	5650	6.90	20230103	2.30	N	006880	500	59 억	171769	N	N	0	N	N
28	20231026	130216	57	100.00	KOSPI	유통업	N	N	N	N		N	6100	-210	5	-3.33	568504380	93260	72.45	6310	6310	5990	8200	4420	6310	6095.91	1.45	-26719	6696	6502	6386	6192	6076	6445	6135	59	1890	500	3910	10	1	11828858	722	48.03	0.73	12	0.79	127.00	8399.00	17400	20230615	-64.94	5650	20230103	7.96	17400	-64.94	20230615	5650	7.96	20230103	17400	-64.94	20230615	5650	7.96	20230103	2.30	N	006880	500	59 억	171769	N	N	0	N	N
29	20231026	120217	57	100.00	KOSPI	유통업	N	N	N	N		N	6030	-280	5	-4.44	452139630	74189	57.63	6310	6310	5990	8200	4420	6310	6094.43	1.45	-23079	6696	6502	6386	6192	6076	6445	6135	59	1890	500	3910	10	1	11828858	713	47.48	0.72	12	0.63	127.00	8399.00	17400	20230615	-65.34	5650	20230103	6.73	17400	-65.34	20230615	5650	6.73	20230103	17400	-65.34	20230615	5650	6.73	20230103	2.30	N	006880	500	59 억	171769	N	N	0	N	N
30	20231026	110218	57	100.00	KOSPI	유통업	N	N	N	N		N	6040	-270	5	-4.28	377825990	61882	48.07	6310	6310	5990	8200	4420	6310	6105.58	1.45	-23253	6696	6502	6386	6192	6076	6445	6135	59	1890	500	3910	10	1	11828858	714	47.56	0.72	12	0.52	127.00	8399.00	17400	20230615	-65.29	5650	20230103	6.90	17400	-65.29	20230615	5650	6.90	20230103	17400	-65.29	20230615	5650	6.90	20230103	2.30	N	006880	500	59 억	171769	N	N	0	N	N
31	20231026	100218	57	100.00	KOSPI	유통업	N	N	N	N		N	6040	-270	5	-4.28	329673940	53932	41.90	6310	6310	5990	8200	4420	6310	6112.77	1.45	-19728	6696	6502	6386	6192	6076	6445	6135	59	1890	500	3910	10	1	11828858	714	47.56	0.72	12	0.46	127.00	8399.00	17400	20230615	-65.29	5650	20230103	6.90	17400	-65.29	20230615	5650	6.90	20230103	17400	-65.29	20230615	5650	6.90	20230103	2.30	N	006880	500	59 억	171769	N	N	0	N	N
32	20231026	090216	57	100.00	KOSPI	유통업	N	N	N	N		N	6180	-130	5	-2.06	32683230	5252	4.08	6310	6310	6120	8200	4420	6310	6222.99	1.45	-2264	6696	6502	6386	6192	6076	6445	6135	59	1890	500	3910	10	1	11828858	731	48.66	0.74	12	0.04	127.00	8399.00	17400	20230615	-64.48	5650	20230103	9.38	17400	-64.48	20230615	5650	9.38	20230103	17400	-64.48	20230615	5650	9.38	20230103	2.30	N	006880	500	59 억	171769	N	N	0	N	N
33	20231025	160217	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6310	100	2	1.61	815884410	127430	68.84	6400	6580	6270	8070	4350	6210	6404.14	1.12	30875	6783	6496	6113	5826	5443	6305	5635	59	1860	500	3850	10	1	11828858	746	49.69	0.75	12	1.08	127.00	8399.00	17400	20230615	-63.74	5650	20230103	11.68	17400	-63.74	20230615	5650	11.68	20230103	17400	-63.74	20230615	5650	11.68	20230103	2.31	N	006880	500	59 억	132852	N	N	0	N	N
34	20231025	150217	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6350	140	2	2.25	763525450	119144	64.36	6400	6580	6270	8070	4350	6210	6408.43	1.12	31412	6783	6496	6113	5826	5443	6305	5635	59	1860	500	3850	10	1	11828858	751	50.00	0.76	12	1.01	127.00	8399.00	17400	20230615	-63.51	5650	20230103	12.39	17400	-63.51	20230615	5650	12.39	20230103	17400	-63.51	20230615	5650	12.39	20230103	2.31	N	006880	500	59 억	132852	N	N	0	N	N
35	20231025	140215	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6390	180	2	2.90	732841630	114318	61.75	6400	6580	6270	8070	4350	6210	6410.55	1.12	29858	6783	6496	6113	5826	5443	6305	5635	59	1860	500	3850	10	1	11828858	756	50.31	0.76	12	0.97	127.00	8399.00	17400	20230615	-63.28	5650	20230103	13.10	17400	-63.28	20230615	5650	13.10	20230103	17400	-63.28	20230615	5650	13.10	20230103	2.31	N	006880	500	59 억	132852	N	N	0	N	N
36	20231025	130217	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6340	130	2	2.09	675669720	105386	56.93	6400	6580	6270	8070	4350	6210	6411.38	1.12	29189	6783	6496	6113	5826	5443	6305	5635	59	1860	500	3850	10	1	11828858	750	49.92	0.75	12	0.89	127.00	8399.00	17400	20230615	-63.56	5650	20230103	12.21	17400	-63.56	20230615	5650	12.21	20230103	17400	-63.56	20230615	5650	12.21	20230103	2.31	N	006880	500	59 억	132852	N	N	0	N	N
37	20231025	120216	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6420	210	2	3.38	601343020	93742	50.64	6400	6580	6270	8070	4350	6210	6414.87	1.12	27849	6783	6496	6113	5826	5443	6305	5635	59	1860	500	3850	10	1	11828858	759	50.55	0.76	12	0.79	127.00	8399.00	17400	20230615	-63.10	5650	20230103	13.63	17400	-63.10	20230615	5650	13.63	20230103	17400	-63.10	20230615	5650	13.63	20230103	2.31	N	006880	500	59 억	132852	N	N	0	N	N
38	20231025	110216	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6490	280	2	4.51	543039990	84722	45.77	6400	6580	6270	8070	4350	6210	6409.67	1.12	25065	6783	6496	6113	5826	5443	6305	5635	59	1860	500	3850	10	1	11828858	768	51.10	0.77	12	0.72	127.00	8399.00	17400	20230615	-62.70	5650	20230103	14.87	17400	-62.70	20230615	5650	14.87	20230103	17400	-62.70	20230615	5650	14.87	20230103	2.31	N	006880	500	59 억	132852	N	N	0	N	N
39	20231025	100215	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6410	200	2	3.22	310816300	48888	26.41	6400	6450	6270	8070	4350	6210	6357.72	1.12	19078	6783	6496	6113	5826	5443	6305	5635	59	1860	500	3850	10	1	11828858	758	50.47	0.76	12	0.41	127.00	8399.00	17400	20230615	-63.16	5650	20230103	13.45	17400	-63.16	20230615	5650	13.45	20230103	17400	-63.16	20230615	5650	13.45	20230103	2.31	N	006880	500	59 억	132852	N	N	0	N	N
40	20231025	090216	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6270	60	2	0.97	45290530	7133	3.85	6400	6400	6270	8070	4350	6210	6349.44	1.12	-2175	6783	6496	6113	5826	5443	6305	5635	59	1860	500	3850	10	1	11828858	742	49.37	0.75	12	0.06	127.00	8399.00	17400	20230615	-63.97	5650	20230103	10.97	17400	-63.97	20230615	5650	10.97	20230103	17400	-63.97	20230615	5650	10.97	20230103	2.31	N	006880	500	59 억	132852	N	N	0	N	N
41	20231024	160213	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6210	-140	5	-2.20	1094027590	180760	164.43	6360	6400	5730	8250	4450	6350	6051.85	1.08	3017	6723	6536	6443	6256	6163	6490	6210	59	1900	500	3930	10	1	11828858	735	48.90	0.74	12	1.53	127.00	8399.00	17400	20230615	-64.31	5650	20230103	9.91	17400	-64.31	20230615	5650	9.91	20230103	17400	-64.31	20230615	5650	9.91	20230103	2.39	N	006880	500	59 억	127449	N	N	0	N	N
42	20231024	150215	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6220	-130	5	-2.05	1042674680	172498	156.92	6360	6400	5730	8250	4450	6350	6044.56	1.08	-1145	6723	6536	6443	6256	6163	6490	6210	59	1900	500	3930	10	1	11828858	736	48.98	0.74	12	1.46	127.00	8399.00	17400	20230615	-64.25	5650	20230103	10.09	17400	-64.25	20230615	5650	10.09	20230103	17400	-64.25	20230615	5650	10.09	20230103	2.39	N	006880	500	59 억	127449	N	N	0	N	N
43	20231024	140212	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6080	-270	5	-4.25	952321860	157824	143.57	6360	6400	5730	8250	4450	6350	6034.08	1.08	-6338	6723	6536	6443	6256	6163	6490	6210	59	1900	500	3930	10	1	11828858	719	47.87	0.72	12	1.33	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	2.39	N	006880	500	59 억	127449	N	N	0	N	N
44	20231024	130216	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6030	-320	5	-5.04	897186860	148714	135.28	6360	6400	5730	8250	4450	6350	6032.97	1.08	-13103	6723	6536	6443	6256	6163	6490	6210	59	1900	500	3930	10	1	11828858	713	47.48	0.72	12	1.26	127.00	8399.00	17400	20230615	-65.34	5650	20230103	6.73	17400	-65.34	20230615	5650	6.73	20230103	17400	-65.34	20230615	5650	6.73	20230103	2.39	N	006880	500	59 억	127449	N	N	0	N	N
45	20231024	120214	00	50.00	KOSPI	유통업	N	N	N	N	50	N	5990	-360	5	-5.67	844444270	139968	127.33	6360	6400	5730	8250	4450	6350	6033.12	1.08	-11963	6723	6536	6443	6256	6163	6490	6210	59	1900	500	3930	10	1	11828858	709	47.17	0.71	12	1.18	127.00	8399.00	17400	20230615	-65.57	5650	20230103	6.02	17400	-65.57	20230615	5650	6.02	20230103	17400	-65.57	20230615	5650	6.02	20230103	2.39	N	006880	500	59 억	127449	N	N	0	N	N
46	20231024	110214	00	50.00	KOSPI	유통업	N	N	N	N	50	N	5880	-470	5	-7.40	714797470	118167	107.49	6360	6400	5730	8250	4450	6350	6049.04	1.08	-10909	6723	6536	6443	6256	6163	6490	6210	59	1900	500	3930	10	1	11828858	696	46.30	0.70	12	1.00	127.00	8399.00	17400	20230615	-66.21	5650	20230103	4.07	17400	-66.21	20230615	5650	4.07	20230103	17400	-66.21	20230615	5650	4.07	20230103	2.39	N	006880	500	59 억	127449	N	N	0	N	N
47	20231024	100214	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6080	-270	5	-4.25	328949500	53309	48.49	6360	6400	6060	8250	4450	6350	6170.62	1.08	-7757	6723	6536	6443	6256	6163	6490	6210	59	1900	500	3930	10	1	11828858	719	47.87	0.72	12	0.45	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	2.39	N	006880	500	59 억	127449	N	N	0	N	N
48	20231024	090214	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6310	-40	5	-0.63	27257700	4293	3.91	6360	6400	6260	8250	4450	6350	6349.34	1.08	-2247	6723	6536	6443	6256	6163	6490	6210	59	1900	500	3930	10	1	11828858	746	49.69	0.75	12	0.04	127.00	8399.00	17400	20230615	-63.74	5650	20230103	11.68	17400	-63.74	20230615	5650	11.68	20230103	17400	-63.74	20230615	5650	11.68	20230103	2.39	N	006880	500	59 억	127449	N	N	0	N	N
49	20231023	160212	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6350	-100	5	-1.55	689787700	106874	54.84	6480	6630	6350	8380	4520	6450	6454.24	1.12	-5205	7130	6790	6620	6280	6110	6705	6195	59	1930	500	3990	10	1	11828858	751	50.00	0.76	12	0.90	127.00	8399.00	17400	20230615	-63.51	5650	20230103	12.39	17400	-63.51	20230615	5650	12.39	20230103	17400	-63.51	20230615	5650	12.39	20230103	2.56	N	006880	500	59 억	132116	N	N	0	N	N
50	20231023	150210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6360	-90	5	-1.40	566393720	87477	44.89	6480	6630	6360	8380	4520	6450	6474.77	1.12	714	7130	6790	6620	6280	6110	6705	6195	59	1930	500	3990	10	1	11828858	752	50.08	0.76	12	0.74	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	2.56	N	006880	500	59 억	132116	N	N	0	N	N
51	20231023	140213	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6450	0	3	0.00	428721820	65973	33.85	6480	6630	6400	8380	4520	6450	6498.44	1.12	4025	7130	6790	6620	6280	6110	6705	6195	59	1930	500	3990	10	1	11828858	763	50.79	0.77	12	0.56	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.56	N	006880	500	59 억	132116	N	N	0	N	N
52	20231023	130212	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6480	30	2	0.47	346866830	53316	27.36	6480	6630	6400	8380	4520	6450	6505.87	1.12	6914	7130	6790	6620	6280	6110	6705	6195	59	1930	500	3990	10	1	11828858	767	51.02	0.77	12	0.45	127.00	8399.00	17400	20230615	-62.76	5650	20230103	14.69	17400	-62.76	20230615	5650	14.69	20230103	17400	-62.76	20230615	5650	14.69	20230103	2.56	N	006880	500	59 억	132116	N	N	0	N	N
53	20231023	120211	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6560	110	2	1.71	243481980	37376	19.18	6480	6630	6400	8380	4520	6450	6514.39	1.12	5191	7130	6790	6620	6280	6110	6705	6195	59	1930	500	3990	10	1	11828858	776	51.65	0.78	12	0.32	127.00	8399.00	17400	20230615	-62.30	5650	20230103	16.11	17400	-62.30	20230615	5650	16.11	20230103	17400	-62.30	20230615	5650	16.11	20230103	2.56	N	006880	500	59 억	132116	N	N	0	N	N
54	20231023	110213	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6540	90	2	1.40	164095670	25282	12.97	6480	6560	6400	8380	4520	6450	6490.61	1.12	6418	7130	6790	6620	6280	6110	6705	6195	59	1930	500	3990	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	2.56	N	006880	500	59 억	132116	N	N	0	N	N
55	20231023	100210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6490	40	2	0.62	123846150	19102	9.80	6480	6560	6400	8380	4520	6450	6483.41	1.12	2560	7130	6790	6620	6280	6110	6705	6195	59	1930	500	3990	10	1	11828858	768	51.10	0.77	12	0.16	127.00	8399.00	17400	20230615	-62.70	5650	20230103	14.87	17400	-62.70	20230615	5650	14.87	20230103	17400	-62.70	20230615	5650	14.87	20230103	2.56	N	006880	500	59 억	132116	N	N	0	N	N
56	20231023	090213	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6560	110	2	1.71	10249980	1579	0.81	6480	6560	6460	8380	4520	6450	6491.44	1.12	-700	7130	6790	6620	6280	6110	6705	6195	59	1930	500	3990	10	1	11828858	776	51.65	0.78	12	0.01	127.00	8399.00	17400	20230615	-62.30	5650	20230103	16.11	17400	-62.30	20230615	5650	16.11	20230103	17400	-62.30	20230615	5650	16.11	20230103	2.56	N	006880	500	59 억	132116	N	N	0	N	N
57	20231020	160213	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6450	-320	5	-4.73	1290416380	193674	96.61	6770	6960	6450	8800	4740	6770	6663.03	1.10	-1048	7510	7140	6930	6560	6350	7035	6455	59	2030	500	4190	10	1	11828858	763	50.79	0.77	12	1.64	127.00	8399.00	17400	20230615	-62.93	5650	20230103	14.16	17400	-62.93	20230615	5650	14.16	20230103	17400	-62.93	20230615	5650	14.16	20230103	2.41	N	006880	500	59 억	129788	N	N	0	N	N
58	20231020	150212	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6530	-240	5	-3.55	1115098010	166656	83.13	6770	6960	6510	8800	4740	6770	6691.02	1.10	765	7510	7140	6930	6560	6350	7035	6455	59	2030	500	4190	10	1	11828858	772	51.42	0.78	12	1.41	127.00	8399.00	17400	20230615	-62.47	5650	20230103	15.58	17400	-62.47	20230615	5650	15.58	20230103	17400	-62.47	20230615	5650	15.58	20230103	2.41	N	006880	500	59 억	129788	N	N	0	N	N
59	20231020	140213	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6590	-180	5	-2.66	1020721730	152237	75.94	6770	6960	6520	8800	4740	6770	6704.82	1.10	4384	7510	7140	6930	6560	6350	7035	6455	59	2030	500	4190	10	1	11828858	780	51.89	0.78	12	1.29	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	2.41	N	006880	500	59 억	129788	N	N	0	N	N
60	20231020	130208	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6600	-170	5	-2.51	945016370	140764	70.22	6770	6960	6520	8800	4740	6770	6713.48	1.10	2881	7510	7140	6930	6560	6350	7035	6455	59	2030	500	4190	10	1	11828858	781	51.97	0.79	12	1.19	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	2.41	N	006880	500	59 억	129788	N	N	0	N	N
61	20231020	120210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6580	-190	5	-2.81	851114950	126504	63.10	6770	6960	6520	8800	4740	6770	6727.97	1.10	524	7510	7140	6930	6560	6350	7035	6455	59	2030	500	4190	10	1	11828858	778	51.81	0.78	12	1.07	127.00	8399.00	17400	20230615	-62.18	5650	20230103	16.46	17400	-62.18	20230615	5650	16.46	20230103	17400	-62.18	20230615	5650	16.46	20230103	2.41	N	006880	500	59 억	129788	N	N	0	N	N
62	20231020	110212	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6560	-210	5	-3.10	761509500	112843	56.29	6770	6960	6530	8800	4740	6770	6748.40	1.10	6108	7510	7140	6930	6560	6350	7035	6455	59	2030	500	4190	10	1	11828858	776	51.65	0.78	12	0.95	127.00	8399.00	17400	20230615	-62.30	5650	20230103	16.11	17400	-62.30	20230615	5650	16.11	20230103	17400	-62.30	20230615	5650	16.11	20230103	2.41	N	006880	500	59 억	129788	N	N	0	N	N
63	20231020	100211	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6580	-190	5	-2.81	639419150	94262	47.02	6770	6960	6580	8800	4740	6770	6783.42	1.10	13468	7510	7140	6930	6560	6350	7035	6455	59	2030	500	4190	10	1	11828858	778	51.81	0.78	12	0.80	127.00	8399.00	17400	20230615	-62.18	5650	20230103	16.46	17400	-62.18	20230615	5650	16.46	20230103	17400	-62.18	20230615	5650	16.46	20230103	2.41	N	006880	500	59 억	129788	N	N	0	N	N
64	20231020	090212	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6810	40	2	0.59	33487050	4935	2.46	6770	6820	6760	8800	4740	6770	6785.62	1.10	-949	7510	7140	6930	6560	6350	7035	6455	59	2030	500	4190	10	1	11828858	806	53.62	0.81	12	0.04	127.00	8399.00	17400	20230615	-60.86	5650	20230103	20.53	17400	-60.86	20230615	5650	20.53	20230103	17400	-60.86	20230615	5650	20.53	20230103	2.41	N	006880	500	59 억	129788	N	N	0	N	N
65	20231019	160210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6770	-350	5	-4.92	1352832090	194653	75.88	7050	7300	6720	9250	4990	7120	6950.69	1.05	3892	7773	7446	7273	6946	6773	7360	6860	59	2130	500	4410	10	1	11828858	801	53.31	0.81	12	1.65	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	2.77	N	006880	500	59 억	124332	N	N	0	N	N
66	20231019	150211	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6810	-310	5	-4.35	1189420680	170501	66.46	7050	7300	6720	9250	4990	7120	6975.81	1.05	4816	7773	7446	7273	6946	6773	7360	6860	59	2130	500	4410	10	1	11828858	806	53.62	0.81	12	1.44	127.00	8399.00	17400	20230615	-60.86	5650	20230103	20.53	17400	-60.86	20230615	5650	20.53	20230103	17400	-60.86	20230615	5650	20.53	20230103	2.77	N	006880	500	59 억	124332	N	N	0	N	N
67	20231019	140211	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6870	-250	5	-3.51	1046943550	149543	58.29	7050	7300	6720	9250	4990	7120	7000.75	1.05	4057	7773	7446	7273	6946	6773	7360	6860	59	2130	500	4410	10	1	11828858	813	54.09	0.82	12	1.26	127.00	8399.00	17400	20230615	-60.52	5650	20230103	21.59	17400	-60.52	20230615	5650	21.59	20230103	17400	-60.52	20230615	5650	21.59	20230103	2.77	N	006880	500	59 억	124332	N	N	0	N	N
68	20231019	130210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6790	-330	5	-4.63	920962320	130982	51.06	7050	7300	6720	9250	4990	7120	7031.04	1.05	2434	7773	7446	7273	6946	6773	7360	6860	59	2130	500	4410	10	1	11828858	803	53.46	0.81	12	1.11	127.00	8399.00	17400	20230615	-60.98	5650	20230103	20.18	17400	-60.98	20230615	5650	20.18	20230103	17400	-60.98	20230615	5650	20.18	20230103	2.77	N	006880	500	59 억	124332	N	N	0	N	N
69	20231019	120210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6780	-340	5	-4.78	772245800	109030	42.50	7050	7300	6780	9250	4990	7120	7082.79	1.05	2003	7773	7446	7273	6946	6773	7360	6860	59	2130	500	4410	10	1	11828858	802	53.39	0.81	12	0.92	127.00	8399.00	17400	20230615	-61.03	5650	20230103	20.00	17400	-61.03	20230615	5650	20.00	20230103	17400	-61.03	20230615	5650	20.00	20230103	2.77	N	006880	500	59 억	124332	N	N	0	N	N
70	20231019	110210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6990	-130	5	-1.83	618086240	86621	33.77	7050	7300	6950	9250	4990	7120	7135.57	1.05	1179	7773	7446	7273	6946	6773	7360	6860	59	2130	500	4410	10	1	11828858	827	55.04	0.83	12	0.73	127.00	8399.00	17400	20230615	-59.83	5650	20230103	23.72	17400	-59.83	20230615	5650	23.72	20230103	17400	-59.83	20230615	5650	23.72	20230103	2.77	N	006880	500	59 억	124332	N	N	0	N	N
71	20231019	100209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7090	-30	5	-0.42	472810480	65843	25.67	7050	7300	7050	9250	4990	7120	7181.12	1.05	5187	7773	7446	7273	6946	6773	7360	6860	59	2130	500	4410	10	1	11828858	839	55.83	0.84	12	0.56	127.00	8399.00	17400	20230615	-59.25	5650	20230103	25.49	17400	-59.25	20230615	5650	25.49	20230103	17400	-59.25	20230615	5650	25.49	20230103	2.77	N	006880	500	59 억	124332	N	N	0	N	N
72	20231019	090211	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7160	40	2	0.56	94819750	13329	5.20	7050	7230	7050	9250	4990	7120	7113.67	1.05	2777	7773	7446	7273	6946	6773	7360	6860	59	2130	500	4410	10	1	11828858	847	56.38	0.85	12	0.11	127.00	8399.00	17400	20230615	-58.85	5650	20230103	26.73	17400	-58.85	20230615	5650	26.73	20230103	17400	-58.85	20230615	5650	26.73	20230103	2.77	N	006880	500	59 억	124332	N	N	0	N	N
73	20231018	160211	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7120	-230	5	-3.13	1826886870	248356	88.50	7370	7600	7100	9550	5150	7350	7356.66	1.15	-3268	7703	7526	7413	7236	7123	7615	7325	59	2200	500	4550	10	1	11828858	842	56.06	0.85	12	2.10	127.00	8399.00	17400	20230615	-59.08	5650	20230103	26.02	17400	-59.08	20230615	5650	26.02	20230103	17400	-59.08	20230615	5650	26.02	20230103	2.39	N	006880	500	59 억	136407	N	N	0	N	N
74	20231018	150210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7130	-220	5	-2.99	1749712330	237525	84.64	7370	7600	7100	9550	5150	7350	7366.43	1.15	-5410	7703	7526	7413	7236	7123	7615	7325	59	2200	500	4550	10	1	11828858	843	56.14	0.85	12	2.01	127.00	8399.00	17400	20230615	-59.02	5650	20230103	26.19	17400	-59.02	20230615	5650	26.19	20230103	17400	-59.02	20230615	5650	26.19	20230103	2.39	N	006880	500	59 억	136407	N	N	0	N	N
75	20231018	140207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7210	-140	5	-1.90	1522975730	205860	73.35	7370	7600	7140	9550	5150	7350	7398.11	1.15	-3715	7703	7526	7413	7236	7123	7615	7325	59	2200	500	4550	10	1	11828858	853	56.77	0.86	12	1.74	127.00	8399.00	17400	20230615	-58.56	5650	20230103	27.61	17400	-58.56	20230615	5650	27.61	20230103	17400	-58.56	20230615	5650	27.61	20230103	2.39	N	006880	500	59 억	136407	N	N	0	N	N
76	20231018	130207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7200	-150	5	-2.04	1454736820	196406	69.99	7370	7600	7140	9550	5150	7350	7406.78	1.15	309	7703	7526	7413	7236	7123	7615	7325	59	2200	500	4550	10	1	11828858	852	56.69	0.86	12	1.66	127.00	8399.00	17400	20230615	-58.62	5650	20230103	27.43	17400	-58.62	20230615	5650	27.43	20230103	17400	-58.62	20230615	5650	27.43	20230103	2.39	N	006880	500	59 억	136407	N	N	0	N	N
77	20231018	120210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7340	-10	5	-0.14	1170338380	156985	55.94	7370	7600	7200	9550	5150	7350	7455.10	1.15	7601	7703	7526	7413	7236	7123	7615	7325	59	2200	500	4550	10	1	11828858	868	57.80	0.87	12	1.33	127.00	8399.00	17400	20230615	-57.82	5650	20230103	29.91	17400	-57.82	20230615	5650	29.91	20230103	17400	-57.82	20230615	5650	29.91	20230103	2.39	N	006880	500	59 억	136407	N	N	0	N	N
78	20231018	110210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7420	70	2	0.95	948885790	126987	45.25	7370	7600	7200	9550	5150	7350	7472.31	1.15	9215	7703	7526	7413	7236	7123	7615	7325	59	2200	500	4550	10	1	11828858	878	58.43	0.88	12	1.07	127.00	8399.00	17400	20230615	-57.36	5650	20230103	31.33	17400	-57.36	20230615	5650	31.33	20230103	17400	-57.36	20230615	5650	31.33	20230103	2.39	N	006880	500	59 억	136407	N	N	0	N	N
79	20231018	100209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7470	120	2	1.63	699278670	93569	33.34	7370	7600	7200	9550	5150	7350	7473.40	1.15	-1344	7703	7526	7413	7236	7123	7615	7325	59	2200	500	4550	10	1	11828858	884	58.82	0.89	12	0.79	127.00	8399.00	17400	20230615	-57.07	5650	20230103	32.21	17400	-57.07	20230615	5650	32.21	20230103	17400	-57.07	20230615	5650	32.21	20230103	2.39	N	006880	500	59 억	136407	N	N	0	N	N
80	20231018	090208	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7290	-60	5	-0.82	64549690	8830	3.15	7370	7370	7200	9550	5150	7350	7310.27	1.15	-1848	7703	7526	7413	7236	7123	7615	7325	59	2200	500	4550	10	1	11828858	862	57.40	0.87	12	0.07	127.00	8399.00	17400	20230615	-58.10	5650	20230103	29.03	17400	-58.10	20230615	5650	29.03	20230103	17400	-58.10	20230615	5650	29.03	20230103	2.39	N	006880	500	59 억	136407	N	N	0	N	N
81	20231017	160211	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7350	60	2	0.82	2044575030	275273	17.76	7340	7590	7300	9470	5110	7290	7428.23	0.46	78762	8996	8142	7586	6732	6176	7865	6455	59	2180	500	4510	10	1	11828858	869	57.87	0.88	12	2.33	127.00	8399.00	17400	20230615	-57.76	5650	20230103	30.09	17400	-57.76	20230615	5650	30.09	20230103	17400	-57.76	20230615	5650	30.09	20230103	2.19	N	006880	500	59 억	54828	N	N	0	N	N
82	20231017	150209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7390	100	2	1.37	1850502930	249034	16.06	7340	7590	7300	9470	5110	7290	7430.89	0.46	78185	8996	8142	7586	6732	6176	7865	6455	59	2180	500	4510	10	1	11828858	874	58.19	0.88	12	2.11	127.00	8399.00	17400	20230615	-57.53	5650	20230103	30.80	17400	-57.53	20230615	5650	30.80	20230103	17400	-57.53	20230615	5650	30.80	20230103	2.19	N	006880	500	59 억	54828	N	N	0	N	N
83	20231017	140209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7500	210	2	2.88	1734297090	233409	15.06	7340	7590	7300	9470	5110	7290	7430.47	0.46	73501	8996	8142	7586	6732	6176	7865	6455	59	2180	500	4510	10	1	11828858	887	59.06	0.89	12	1.97	127.00	8399.00	17400	20230615	-56.90	5650	20230103	32.74	17400	-56.90	20230615	5650	32.74	20230103	17400	-56.90	20230615	5650	32.74	20230103	2.19	N	006880	500	59 억	54828	N	N	0	N	N
84	20231017	130209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7540	250	2	3.43	1581415320	213033	13.74	7340	7590	7300	9470	5110	7290	7423.52	0.46	67408	8996	8142	7586	6732	6176	7865	6455	59	2180	500	4510	10	1	11828858	892	59.37	0.90	12	1.80	127.00	8399.00	17400	20230615	-56.67	5650	20230103	33.45	17400	-56.67	20230615	5650	33.45	20230103	17400	-56.67	20230615	5650	33.45	20230103	2.19	N	006880	500	59 억	54828	N	N	0	N	N
85	20231017	120209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7390	100	2	1.37	1375758110	185557	11.97	7340	7590	7300	9470	5110	7290	7414.41	0.46	58946	8996	8142	7586	6732	6176	7865	6455	59	2180	500	4510	10	1	11828858	874	58.19	0.88	12	1.57	127.00	8399.00	17400	20230615	-57.53	5650	20230103	30.80	17400	-57.53	20230615	5650	30.80	20230103	17400	-57.53	20230615	5650	30.80	20230103	2.19	N	006880	500	59 억	54828	N	N	0	N	N
86	20231017	110207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7380	90	2	1.23	1264304960	170448	11.00	7340	7590	7300	9470	5110	7290	7417.77	0.46	55038	8996	8142	7586	6732	6176	7865	6455	59	2180	500	4510	10	1	11828858	873	58.11	0.88	12	1.44	127.00	8399.00	17400	20230615	-57.59	5650	20230103	30.62	17400	-57.59	20230615	5650	30.62	20230103	17400	-57.59	20230615	5650	30.62	20230103	2.19	N	006880	500	59 억	54828	N	N	0	N	N
87	20231017	100207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7450	160	2	2.19	947639860	127579	8.23	7340	7590	7300	9470	5110	7290	7428.19	0.46	44030	8996	8142	7586	6732	6176	7865	6455	59	2180	500	4510	10	1	11828858	881	58.66	0.89	12	1.08	127.00	8399.00	17400	20230615	-57.18	5650	20230103	31.86	17400	-57.18	20230615	5650	31.86	20230103	17400	-57.18	20230615	5650	31.86	20230103	2.19	N	006880	500	59 억	54828	N	N	0	N	N
88	20231017	090208	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7530	240	2	3.29	204727200	27618	1.78	7340	7560	7340	9470	5110	7290	7414.17	0.46	8580	8996	8142	7586	6732	6176	7865	6455	59	2180	500	4510	10	1	11828858	891	59.29	0.90	12	0.23	127.00	8399.00	17400	20230615	-56.72	5650	20230103	33.27	17400	-56.72	20230615	5650	33.27	20230103	17400	-56.72	20230615	5650	33.27	20230103	2.19	N	006880	500	59 억	54828	N	N	0	N	N
89	20231016	160207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7290	-210	5	-2.80	12126034230	1537410	133.30	7680	8440	7030	9750	5250	7500	7887.86	0.80	-52018	8193	7846	7473	7126	6753	8020	7300	59	2250	500	4650	10	1	11828858	862	57.40	0.87	12	13.00	127.00	8399.00	17400	20230615	-58.10	5650	20230103	29.03	17400	-58.10	20230615	5650	29.03	20230103	17400	-58.10	20230615	5650	29.03	20230103	2.16	N	006880	500	59 억	94142	N	N	0	N	N
90	20231016	150207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7230	-270	5	-3.60	11595864000	1463905	126.93	7680	8440	7230	9750	5250	7500	7921.71	0.80	-73967	8193	7846	7473	7126	6753	8020	7300	59	2250	500	4650	10	1	11828858	855	56.93	0.86	12	12.38	127.00	8399.00	17400	20230615	-58.45	5650	20230103	27.96	17400	-58.45	20230615	5650	27.96	20230103	17400	-58.45	20230615	5650	27.96	20230103	2.16	N	006880	500	59 억	94142	N	N	0	N	N
91	20231016	140208	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7680	180	2	2.40	10845497030	1363897	118.26	7680	8440	7440	9750	5250	7500	7952.44	0.80	-70335	8193	7846	7473	7126	6753	8020	7300	59	2250	500	4650	10	1	11828858	908	60.47	0.91	12	11.53	127.00	8399.00	17400	20230615	-55.86	5650	20230103	35.93	17400	-55.86	20230615	5650	35.93	20230103	17400	-55.86	20230615	5650	35.93	20230103	2.16	N	006880	500	59 억	94142	N	N	0	N	N
92	20231016	130207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7830	330	2	4.40	9873364710	1236351	107.20	7680	8440	7680	9750	5250	7500	7986.60	0.80	-58772	8193	7846	7473	7126	6753	8020	7300	59	2250	500	4650	10	1	11828858	926	61.65	0.93	12	10.45	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	2.16	N	006880	500	59 억	94142	N	N	0	N	N
93	20231016	120208	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7980	480	2	6.40	6905475480	866495	75.13	7680	8440	7680	9750	5250	7500	7970.41	0.80	-63643	8193	7846	7473	7126	6753	8020	7300	59	2250	500	4650	10	1	11828858	944	62.83	0.95	12	7.33	127.00	8399.00	17400	20230615	-54.14	5650	20230103	41.24	17400	-54.14	20230615	5650	41.24	20230103	17400	-54.14	20230615	5650	41.24	20230103	2.16	N	006880	500	59 억	94142	N	N	0	N	N
94	20231016	110208	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7750	250	2	3.33	6075610330	760990	65.98	7680	8440	7680	9750	5250	7500	7984.97	0.80	-82341	8193	7846	7473	7126	6753	8020	7300	59	2250	500	4650	10	1	11828858	917	61.02	0.92	12	6.43	127.00	8399.00	17400	20230615	-55.46	5650	20230103	37.17	17400	-55.46	20230615	5650	37.17	20230103	17400	-55.46	20230615	5650	37.17	20230103	2.16	N	006880	500	59 억	94142	N	N	0	N	N
95	20231016	100204	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7890	390	2	5.20	5642514140	705420	61.16	7680	8440	7680	9750	5250	7500	8000.08	0.80	-81789	8193	7846	7473	7126	6753	8020	7300	59	2250	500	4650	10	1	11828858	933	62.13	0.94	12	5.96	127.00	8399.00	17400	20230615	-54.66	5650	20230103	39.65	17400	-54.66	20230615	5650	39.65	20230103	17400	-54.66	20230615	5650	39.65	20230103	2.16	N	006880	500	59 억	94142	N	N	0	N	N
96	20231016	090207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	8440	940	2	12.53	1136595520	140279	12.16	7680	8440	7680	9750	5250	7500	8110.24	0.80	2752	8193	7846	7473	7126	6753	8020	7300	59	2250	500	4650	10	1	11828858	998	66.46	1.00	12	1.19	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	2.16	N	006880	500	59 억	94142	Y	N	0	N	N
97	20231012	160208	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7150	100	2	1.42	1127002430	158888	96.38	7090	7270	6970	9160	4940	7050	7092.96	1.25	15483	7156	7102	7006	6952	6856	7130	6980	59	2110	500	4370	10	1	11828858	846	56.30	0.85	12	1.34	127.00	8399.00	17400	20230615	-58.91	5650	20230103	26.55	17400	-58.91	20230615	5650	26.55	20230103	17400	-58.91	20230615	5650	26.55	20230103	2.15	N	006880	500	59 억	148192	N	N	1	N	N
98	20231012	150207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7120	70	2	0.99	1028017070	144993	87.95	7090	7270	6970	9160	4940	7050	7090.13	1.25	15357	7156	7102	7006	6952	6856	7130	6980	59	2110	500	4370	10	1	11828858	842	56.06	0.85	12	1.23	127.00	8399.00	17400	20230615	-59.08	5650	20230103	26.02	17400	-59.08	20230615	5650	26.02	20230103	17400	-59.08	20230615	5650	26.02	20230103	2.15	N	006880	500	59 억	148192	N	N	1	N	N
99	20231012	140207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7140	90	2	1.28	951131860	134182	81.39	7090	7270	6970	9160	4940	7050	7088.39	1.25	10129	7156	7102	7006	6952	6856	7130	6980	59	2110	500	4370	10	1	11828858	845	56.22	0.85	12	1.13	127.00	8399.00	17400	20230615	-58.97	5650	20230103	26.37	17400	-58.97	20230615	5650	26.37	20230103	17400	-58.97	20230615	5650	26.37	20230103	2.15	N	006880	500	59 억	148192	N	N	1	N	N
100	20231012	130207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7110	60	2	0.85	849181210	119898	72.73	7090	7270	6970	9160	4940	7050	7082.54	1.25	5442	7156	7102	7006	6952	6856	7130	6980	59	2110	500	4370	10	1	11828858	841	55.98	0.85	12	1.01	127.00	8399.00	17400	20230615	-59.14	5650	20230103	25.84	17400	-59.14	20230615	5650	25.84	20230103	17400	-59.14	20230615	5650	25.84	20230103	2.15	N	006880	500	59 억	148192	N	N	1	N	N
101	20231012	120210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7130	80	2	1.13	788924330	111419	67.58	7090	7270	6970	9160	4940	7050	7080.71	1.25	2978	7156	7102	7006	6952	6856	7130	6980	59	2110	500	4370	10	1	11828858	843	56.14	0.85	12	0.94	127.00	8399.00	17400	20230615	-59.02	5650	20230103	26.19	17400	-59.02	20230615	5650	26.19	20230103	17400	-59.02	20230615	5650	26.19	20230103	2.15	N	006880	500	59 억	148192	N	N	1	N	N
102	20231012	110210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7060	10	2	0.14	687603440	97116	58.91	7090	7270	6970	9160	4940	7050	7080.24	1.25	4377	7156	7102	7006	6952	6856	7130	6980	59	2110	500	4370	10	1	11828858	835	55.59	0.84	12	0.82	127.00	8399.00	17400	20230615	-59.43	5650	20230103	24.96	17400	-59.43	20230615	5650	24.96	20230103	17400	-59.43	20230615	5650	24.96	20230103	2.15	N	006880	500	59 억	148192	N	N	1	N	N
103	20231012	100209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7020	-30	5	-0.43	320869900	45585	27.65	7090	7110	6970	9160	4940	7050	7038.92	1.25	-3761	7156	7102	7006	6952	6856	7130	6980	59	2110	500	4370	10	1	11828858	830	55.28	0.84	12	0.39	127.00	8399.00	17400	20230615	-59.66	5650	20230103	24.25	17400	-59.66	20230615	5650	24.25	20230103	17400	-59.66	20230615	5650	24.25	20230103	2.15	N	006880	500	59 억	148192	N	N	1	N	N
104	20231012	090211	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7060	10	2	0.14	54891080	7789	4.72	7090	7110	6980	9160	4940	7050	7047.24	1.25	-4139	7156	7102	7006	6952	6856	7130	6980	59	2110	500	4370	10	1	11828858	835	55.59	0.84	12	0.07	127.00	8399.00	17400	20230615	-59.43	5650	20230103	24.96	17400	-59.43	20230615	5650	24.96	20230103	17400	-59.43	20230615	5650	24.96	20230103	2.15	N	006880	500	59 억	148192	N	N	1	N	N
105	20231011	160209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7050	-70	5	-0.98	1137313480	162819	36.68	6930	7060	6910	9250	4990	7120	6984.79	1.10	19284	7546	7332	7026	6812	6506	7440	6920	59	2130	500	4410	10	1	11828858	834	55.51	0.84	12	1.38	127.00	8399.00	17400	20230615	-59.48	5650	20230103	24.78	17400	-59.48	20230615	5650	24.78	20230103	17400	-59.48	20230615	5650	24.78	20230103	2.16	N	006880	500	59 억	129807	N	N	1	N	N
106	20231011	150207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6990	-130	5	-1.83	1009241540	144576	32.57	6930	7060	6910	9250	4990	7120	6980.68	1.10	19250	7546	7332	7026	6812	6506	7440	6920	59	2130	500	4410	10	1	11828858	827	55.04	0.83	12	1.22	127.00	8399.00	17400	20230615	-59.83	5650	20230103	23.72	17400	-59.83	20230615	5650	23.72	20230103	17400	-59.83	20230615	5650	23.72	20230103	2.16	N	006880	500	59 억	129807	N	N	0	N	N
107	20231011	140209	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6990	-130	5	-1.83	916778820	131363	29.60	6930	7060	6910	9250	4990	7120	6978.95	1.10	15338	7546	7332	7026	6812	6506	7440	6920	59	2130	500	4410	10	1	11828858	827	55.04	0.83	12	1.11	127.00	8399.00	17400	20230615	-59.83	5650	20230103	23.72	17400	-59.83	20230615	5650	23.72	20230103	17400	-59.83	20230615	5650	23.72	20230103	2.16	N	006880	500	59 억	129807	N	N	0	N	N
108	20231011	130207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7020	-100	5	-1.40	857098250	122833	27.67	6930	7060	6910	9250	4990	7120	6977.73	1.10	14924	7546	7332	7026	6812	6506	7440	6920	59	2130	500	4410	10	1	11828858	830	55.28	0.84	12	1.04	127.00	8399.00	17400	20230615	-59.66	5650	20230103	24.25	17400	-59.66	20230615	5650	24.25	20230103	17400	-59.66	20230615	5650	24.25	20230103	2.16	N	006880	500	59 억	129807	N	N	0	N	N
109	20231011	120210	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6970	-150	5	-2.11	753243570	107964	24.32	6930	7060	6910	9250	4990	7120	6976.78	1.10	14322	7546	7332	7026	6812	6506	7440	6920	59	2130	500	4410	10	1	11828858	824	54.88	0.83	12	0.91	127.00	8399.00	17400	20230615	-59.94	5650	20230103	23.36	17400	-59.94	20230615	5650	23.36	20230103	17400	-59.94	20230615	5650	23.36	20230103	2.16	N	006880	500	59 억	129807	N	N	0	N	N
110	20231011	110208	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7000	-120	5	-1.69	662049320	94907	21.38	6930	7060	6910	9250	4990	7120	6975.74	1.10	14760	7546	7332	7026	6812	6506	7440	6920	59	2130	500	4410	10	1	11828858	828	55.12	0.83	12	0.80	127.00	8399.00	17400	20230615	-59.77	5650	20230103	23.89	17400	-59.77	20230615	5650	23.89	20230103	17400	-59.77	20230615	5650	23.89	20230103	2.16	N	006880	500	59 억	129807	N	N	0	N	N
111	20231011	100207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7040	-80	5	-1.12	557827640	80008	18.03	6930	7060	6910	9250	4990	7120	6972.11	1.10	15486	7546	7332	7026	6812	6506	7440	6920	59	2130	500	4410	10	1	11828858	833	55.43	0.84	12	0.68	127.00	8399.00	17400	20230615	-59.54	5650	20230103	24.60	17400	-59.54	20230615	5650	24.60	20230103	17400	-59.54	20230615	5650	24.60	20230103	2.16	N	006880	500	59 억	129807	N	N	0	N	N
112	20231011	090207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6920	-200	5	-2.81	170937670	24630	5.55	6930	7020	6910	9250	4990	7120	6940.08	1.10	5856	7546	7332	7026	6812	6506	7440	6920	59	2130	500	4410	10	1	11828858	819	54.49	0.82	12	0.21	127.00	8399.00	17400	20230615	-60.23	5650	20230103	22.48	17400	-60.23	20230615	5650	22.48	20230103	17400	-60.23	20230615	5650	22.48	20230103	2.16	N	006880	500	59 억	129807	N	N	0	N	N
113	20231010	160206	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7120	480	2	7.23	3058631160	432596	507.91	6790	7240	6720	8630	4650	6640	7070.25	1.03	5638	6986	6812	6696	6522	6406	6900	6610	59	1990	500	4110	10	1	11828858	842	56.06	0.85	12	3.66	127.00	8399.00	17400	20230615	-59.08	5650	20230103	26.02	17400	-59.08	20230615	5650	26.02	20230103	17400	-59.08	20230615	5650	26.02	20230103	2.23	N	006880	500	59 억	122378	N	N	1	N	N
114	20231010	150207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7080	440	2	6.63	2704162840	382747	449.38	6790	7240	6720	8630	4650	6640	7065.14	1.03	-237	6986	6812	6696	6522	6406	6900	6610	59	1990	500	4110	10	1	11828858	837	55.75	0.84	12	3.24	127.00	8399.00	17400	20230615	-59.31	5650	20230103	25.31	17400	-59.31	20230615	5650	25.31	20230103	17400	-59.31	20230615	5650	25.31	20230103	2.23	N	006880	500	59 억	122378	N	N	1	N	N
115	20231010	140207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6940	300	2	4.52	1422266770	202897	238.22	6790	7180	6720	8630	4650	6640	7009.80	1.03	31689	6986	6812	6696	6522	6406	6900	6610	59	1990	500	4110	10	1	11828858	821	54.65	0.83	12	1.72	127.00	8399.00	17400	20230615	-60.11	5650	20230103	22.83	17400	-60.11	20230615	5650	22.83	20230103	17400	-60.11	20230615	5650	22.83	20230103	2.23	N	006880	500	59 억	122378	N	N	1	N	N
116	20231010	130206	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6970	330	2	4.97	1303217540	185766	218.11	6790	7180	6720	8630	4650	6640	7015.37	1.03	33688	6986	6812	6696	6522	6406	6900	6610	59	1990	500	4110	10	1	11828858	824	54.88	0.83	12	1.57	127.00	8399.00	17400	20230615	-59.94	5650	20230103	23.36	17400	-59.94	20230615	5650	23.36	20230103	17400	-59.94	20230615	5650	23.36	20230103	2.23	N	006880	500	59 억	122378	N	N	1	N	N
117	20231010	120206	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7040	400	2	6.02	1240004560	176740	207.51	6790	7180	6720	8630	4650	6640	7015.98	1.03	34613	6986	6812	6696	6522	6406	6900	6610	59	1990	500	4110	10	1	11828858	833	55.43	0.84	12	1.49	127.00	8399.00	17400	20230615	-59.54	5650	20230103	24.60	17400	-59.54	20230615	5650	24.60	20230103	17400	-59.54	20230615	5650	24.60	20230103	2.23	N	006880	500	59 억	122378	N	N	1	N	N
118	20231010	110203	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7030	390	2	5.87	1157584540	165000	193.73	6790	7180	6720	8630	4650	6640	7015.66	1.03	30467	6986	6812	6696	6522	6406	6900	6610	59	1990	500	4110	10	1	11828858	832	55.35	0.84	12	1.39	127.00	8399.00	17400	20230615	-59.60	5650	20230103	24.42	17400	-59.60	20230615	5650	24.42	20230103	17400	-59.60	20230615	5650	24.42	20230103	2.23	N	006880	500	59 억	122378	N	N	1	N	N
119	20231010	100205	00	50.00	KOSPI	유통업	N	N	N	N	50	N	7050	410	2	6.17	1032541420	147281	172.92	6790	7180	6720	8630	4650	6640	7010.69	1.03	20982	6986	6812	6696	6522	6406	6900	6610	59	1990	500	4110	10	1	11828858	834	55.51	0.84	12	1.25	127.00	8399.00	17400	20230615	-59.48	5650	20230103	24.78	17400	-59.48	20230615	5650	24.78	20230103	17400	-59.48	20230615	5650	24.78	20230103	2.23	N	006880	500	59 억	122378	N	N	1	N	N
120	20231010	090207	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6920	280	2	4.22	62035250	9055	10.63	6790	6920	6720	8630	4650	6640	6850.94	1.03	-35	6986	6812	6696	6522	6406	6900	6610	59	1990	500	4110	10	1	11828858	819	54.49	0.82	12	0.08	127.00	8399.00	17400	20230615	-60.23	5650	20230103	22.48	17400	-60.23	20230615	5650	22.48	20230103	17400	-60.23	20230615	5650	22.48	20230103	2.23	N	006880	500	59 억	122378	N	N	1	N	N
121	20231006	160206	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6640	60	2	0.91	558596290	83307	38.70	6580	6870	6580	8550	4610	6580	6705.27	0.79	25255	7300	6940	6720	6360	6140	6830	6250	59	1970	500	4070	10	1	11828858	785	52.28	0.79	12	0.70	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	2.10	N	006880	500	59 억	93174	N	N	1	N	N
122	20231006	150203	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6720	140	2	2.13	521931340	77797	36.14	6580	6870	6580	8550	4610	6580	6708.89	0.79	24262	7300	6940	6720	6360	6140	6830	6250	59	1970	500	4070	10	1	11828858	795	52.91	0.80	12	0.66	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	2.10	N	006880	500	59 억	93174	N	N	3	N	N
123	20231006	140204	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6700	120	2	1.82	427487280	63730	29.61	6580	6870	6580	8550	4610	6580	6707.79	0.79	19645	7300	6940	6720	6360	6140	6830	6250	59	1970	500	4070	10	1	11828858	793	52.76	0.80	12	0.54	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	2.10	N	006880	500	59 억	93174	N	N	3	N	N
124	20231006	130203	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6680	100	2	1.52	392229870	58451	27.16	6580	6870	6580	8550	4610	6580	6710.40	0.79	16927	7300	6940	6720	6360	6140	6830	6250	59	1970	500	4070	10	1	11828858	790	52.60	0.80	12	0.49	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	2.10	N	006880	500	59 억	93174	N	N	3	N	N
125	20231006	120202	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6740	160	2	2.43	365811650	54510	25.33	6580	6870	6580	8550	4610	6580	6710.91	0.79	16515	7300	6940	6720	6360	6140	6830	6250	59	1970	500	4070	10	1	11828858	797	53.07	0.80	12	0.46	127.00	8399.00	17400	20230615	-61.26	5650	20230103	19.29	17400	-61.26	20230615	5650	19.29	20230103	17400	-61.26	20230615	5650	19.29	20230103	2.10	N	006880	500	59 억	93174	N	N	3	N	N
126	20231006	110201	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6730	150	2	2.28	309358980	46090	21.41	6580	6870	6580	8550	4610	6580	6712.06	0.79	15945	7300	6940	6720	6360	6140	6830	6250	59	1970	500	4070	10	1	11828858	796	52.99	0.80	12	0.39	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	2.10	N	006880	500	59 억	93174	N	N	3	N	N
127	20231006	100203	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6850	270	2	4.10	256674650	38311	17.80	6580	6850	6580	8550	4610	6580	6699.76	0.79	13692	7300	6940	6720	6360	6140	6830	6250	59	1970	500	4070	10	1	11828858	810	53.94	0.82	12	0.32	127.00	8399.00	17400	20230615	-60.63	5650	20230103	21.24	17400	-60.63	20230615	5650	21.24	20230103	17400	-60.63	20230615	5650	21.24	20230103	2.10	N	006880	500	59 억	93174	N	N	3	N	N
128	20231006	090159	00	50.00	KOSPI	유통업	N	N	N	N	50	N	6690	110	2	1.67	28035140	4256	1.98	6580	6690	6580	8550	4610	6580	6587.20	0.79	633	7300	6940	6720	6360	6140	6830	6250	59	1970	500	4070	10	1	11828858	791	52.68	0.80	12	0.04	127.00	8399.00	17400	20230615	-61.55	5650	20230103	18.41	17400	-61.55	20230615	5650	18.41	20230103	17400	-61.55	20230615	5650	18.41	20230103	2.10	N	006880	500	59 억	93174	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History