KissMeData/002870/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20230831	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	882	-14	5	-1.56	50743210	57504	84.78	892	892	879	1164	628	896	882.43	0.69	-11862	913	904	892	883	871	909	888	175	268	500	600	1	1	34958700	308	-4.08	0.35	12	0.16	-216.00	2528.00	1665	20220831	-47.03	831	20230727	6.14	1230	-28.29	20230112	831	6.14	20230727	1665	-47.03	20220831	831	6.14	20230727	1.15	N	002870	500	174 억	239979	N	N	2	N	N
3	20230831	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	879	-17	5	-1.90	48253713	54677	80.61	892	892	879	1164	628	896	882.52	0.69	-11467	913	904	892	883	871	909	888	175	268	500	600	1	1	34958700	307	-4.07	0.35	12	0.16	-216.00	2528.00	1665	20220831	-47.21	831	20230727	5.78	1230	-28.54	20230112	831	5.78	20230727	1665	-47.21	20220831	831	5.78	20230727	1.15	N	002870	500	174 억	239979	N	N	2	N	N
4	20230831	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	881	-15	5	-1.67	32906303	37240	54.90	892	892	880	1164	628	896	883.63	0.69	-7601	913	904	892	883	871	909	888	175	268	500	600	1	1	34958700	308	-4.08	0.35	12	0.11	-216.00	2528.00	1665	20220831	-47.09	831	20230727	6.02	1230	-28.37	20230112	831	6.02	20230727	1665	-47.09	20220831	831	6.02	20230727	1.15	N	002870	500	174 억	239979	N	N	2	N	N
5	20230831	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	882	-14	5	-1.56	20735681	23435	34.55	892	892	882	1164	628	896	884.82	0.69	-2642	913	904	892	883	871	909	888	175	268	500	600	1	1	34958700	308	-4.08	0.35	12	0.07	-216.00	2528.00	1665	20220831	-47.03	831	20230727	6.14	1230	-28.29	20230112	831	6.14	20230727	1665	-47.03	20220831	831	6.14	20230727	1.15	N	002870	500	174 억	239979	N	N	2	N	N
6	20230831	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	883	-13	5	-1.45	17975631	20307	29.94	892	892	882	1164	628	896	885.19	0.69	231	913	904	892	883	871	909	888	175	268	500	600	1	1	34958700	309	-4.09	0.35	12	0.06	-216.00	2528.00	1665	20220831	-46.97	831	20230727	6.26	1230	-28.21	20230112	831	6.26	20230727	1665	-46.97	20220831	831	6.26	20230727	1.15	N	002870	500	174 억	239979	N	N	2	N	N
7	20230831	110218	57	100.00	KOSPI	유통업	N	N	N	N	N	885	-11	5	-1.23	11608518	13102	19.32	892	892	882	1164	628	896	886.01	0.69	1366	913	904	892	883	871	909	888	175	268	500	600	1	1	34958700	309	-4.10	0.35	12	0.04	-216.00	2528.00	1665	20220831	-46.85	831	20230727	6.50	1230	-28.05	20230112	831	6.50	20230727	1665	-46.85	20220831	831	6.50	20230727	1.15	N	002870	500	174 억	239979	N	N	2	N	N
8	20230831	100206	57	100.00	KOSPI	유통업	N	N	N	N	N	890	-6	5	-0.67	10624626	11994	17.68	892	892	882	1164	628	896	885.83	0.69	1366	913	904	892	883	871	909	888	175	268	500	600	1	1	34958700	311	-4.12	0.35	12	0.03	-216.00	2528.00	1665	20220831	-46.55	831	20230727	7.10	1230	-27.64	20230112	831	7.10	20230727	1665	-46.55	20220831	831	7.10	20230727	1.15	N	002870	500	174 억	239979	N	N	2	N	N
9	20230831	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	891	-5	5	-0.56	1084487	1216	1.79	892	892	891	1164	628	896	891.85	0.69	284	913	904	892	883	871	909	888	175	268	500	600	1	1	34958700	311	-4.12	0.35	12	0.00	-216.00	2528.00	1665	20220831	-46.49	831	20230727	7.22	1230	-27.56	20230112	831	7.22	20230727	1665	-46.49	20220831	831	7.22	20230727	1.15	N	002870	500	174 억	239979	N	N	2	N	N
10	20230830	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	896	3	2	0.34	60280625	67828	133.66	893	901	880	1160	626	893	888.49	0.69	446	901	897	889	885	877	899	887	175	267	500	600	1	1	34958700	313	-4.15	0.35	12	0.19	-216.00	2528.00	1700	20220829	-47.29	831	20230727	7.82	1230	-27.15	20230112	831	7.82	20230727	1665	-46.19	20220831	831	7.82	20230727	1.14	N	002870	500	174 억	239533	N	N	2	N	N
11	20230830	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	893	0	3	0.00	53485510	60182	118.59	893	901	880	1160	626	893	888.73	0.69	271	901	897	889	885	877	899	887	175	267	500	600	1	1	34958700	312	-4.13	0.35	12	0.17	-216.00	2528.00	1700	20220829	-47.47	831	20230727	7.46	1230	-27.40	20230112	831	7.46	20230727	1665	-46.37	20220831	831	7.46	20230727	1.14	N	002870	500	174 억	239533	N	N	1	N	N
12	20230830	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	894	1	2	0.11	49890695	56161	110.67	893	901	880	1160	626	893	888.35	0.69	227	901	897	889	885	877	899	887	175	267	500	600	1	1	34958700	313	-4.14	0.35	12	0.16	-216.00	2528.00	1700	20220829	-47.41	831	20230727	7.58	1230	-27.32	20230112	831	7.58	20230727	1665	-46.31	20220831	831	7.58	20230727	1.14	N	002870	500	174 억	239533	N	N	1	N	N
13	20230830	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-1	5	-0.11	47557227	53549	105.52	893	901	880	1160	626	893	888.11	0.69	98	901	897	889	885	877	899	887	175	267	500	600	1	1	34958700	312	-4.13	0.35	12	0.15	-216.00	2528.00	1700	20220829	-47.53	831	20230727	7.34	1230	-27.48	20230112	831	7.34	20230727	1665	-46.43	20220831	831	7.34	20230727	1.14	N	002870	500	174 억	239533	N	N	1	N	N
14	20230830	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	897	4	2	0.45	41143918	46375	91.38	893	901	880	1160	626	893	887.20	0.69	98	901	897	889	885	877	899	887	175	267	500	600	1	1	34958700	314	-4.15	0.35	12	0.13	-216.00	2528.00	1700	20220829	-47.24	831	20230727	7.94	1230	-27.07	20230112	831	7.94	20230727	1665	-46.13	20220831	831	7.94	20230727	1.14	N	002870	500	174 억	239533	N	N	1	N	N
15	20230830	110218	57	100.00	KOSPI	유통업	N	N	N	N	N	894	1	2	0.11	39485225	44515	87.72	893	901	880	1160	626	893	887.01	0.69	-211	901	897	889	885	877	899	887	175	267	500	600	1	1	34958700	313	-4.14	0.35	12	0.13	-216.00	2528.00	1700	20220829	-47.41	831	20230727	7.58	1230	-27.32	20230112	831	7.58	20230727	1665	-46.31	20220831	831	7.58	20230727	1.14	N	002870	500	174 억	239533	N	N	1	N	N
16	20230830	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	899	6	2	0.67	38043111	42903	84.54	893	901	880	1160	626	893	886.72	0.69	-169	901	897	889	885	877	899	887	175	267	500	600	1	1	34958700	314	-4.16	0.36	12	0.12	-216.00	2528.00	1700	20220829	-47.12	831	20230727	8.18	1230	-26.91	20230112	831	8.18	20230727	1665	-46.01	20220831	831	8.18	20230727	1.14	N	002870	500	174 억	239533	N	N	1	N	N
17	20230830	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	893	0	3	0.00	7304740	8180	16.12	893	893	893	1160	626	893	893.00	0.69	0	901	897	889	885	877	899	887	175	267	500	600	1	1	34958700	312	-4.13	0.35	12	0.02	-216.00	2528.00	1700	20220829	-47.47	831	20230727	7.46	1230	-27.40	20230112	831	7.46	20230727	1665	-46.37	20220831	831	7.46	20230727	1.14	N	002870	500	174 억	239533	N	N	1	N	N
18	20230829	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	893	6	2	0.68	44931779	50647	108.58	887	893	881	1153	621	887	887.16	0.68	-901	898	892	887	881	876	890	879	175	266	500	600	1	1	34958700	312	-4.13	0.35	12	0.14	-216.00	2528.00	1700	20220829	-47.47	831	20230727	7.46	1230	-27.40	20230112	831	7.46	20230727	1700	-47.47	20220829	831	7.46	20230727	1.21	N	002870	500	174 억	236914	N	N	1	N	N
19	20230829	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	891	4	2	0.45	42719796	48167	103.26	887	892	881	1153	621	887	886.91	0.68	-907	898	892	887	881	876	890	879	175	266	500	600	1	1	34958700	311	-4.12	0.35	12	0.14	-216.00	2528.00	1700	20220829	-47.59	831	20230727	7.22	1230	-27.56	20230112	831	7.22	20230727	1700	-47.59	20220829	831	7.22	20230727	1.21	N	002870	500	174 억	236914	N	N	2	N	N
20	20230829	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	887	0	3	0.00	35655375	40224	86.23	887	892	881	1153	621	887	886.42	0.68	2587	898	892	887	881	876	890	879	175	266	500	600	1	1	34958700	310	-4.11	0.35	12	0.12	-216.00	2528.00	1700	20220829	-47.82	831	20230727	6.74	1230	-27.89	20230112	831	6.74	20230727	1700	-47.82	20220829	831	6.74	20230727	1.21	N	002870	500	174 억	236914	N	N	2	N	N
21	20230829	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	884	-3	5	-0.34	34919567	39394	84.45	887	892	881	1153	621	887	886.42	0.68	2589	898	892	887	881	876	890	879	175	266	500	600	1	1	34958700	309	-4.09	0.35	12	0.11	-216.00	2528.00	1700	20220829	-48.00	831	20230727	6.38	1230	-28.13	20230112	831	6.38	20230727	1700	-48.00	20220829	831	6.38	20230727	1.21	N	002870	500	174 억	236914	N	N	2	N	N
22	20230829	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	884	-3	5	-0.34	31356403	35363	75.81	887	892	881	1153	621	887	886.70	0.68	2560	898	892	887	881	876	890	879	175	266	500	600	1	1	34958700	309	-4.09	0.35	12	0.10	-216.00	2528.00	1700	20220829	-48.00	831	20230727	6.38	1230	-28.13	20230112	831	6.38	20230727	1700	-48.00	20220829	831	6.38	20230727	1.21	N	002870	500	174 억	236914	N	N	2	N	N
23	20230829	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	888	1	2	0.11	23956061	26993	57.87	887	892	886	1153	621	887	887.49	0.68	2287	898	892	887	881	876	890	879	175	266	500	600	1	1	34958700	310	-4.11	0.35	12	0.08	-216.00	2528.00	1700	20220829	-47.76	831	20230727	6.86	1230	-27.80	20230112	831	6.86	20230727	1700	-47.76	20220829	831	6.86	20230727	1.21	N	002870	500	174 억	236914	N	N	2	N	N
24	20230829	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	890	3	2	0.34	13478075	15186	32.56	887	892	886	1153	621	887	887.53	0.68	2282	898	892	887	881	876	890	879	175	266	500	600	1	1	34958700	311	-4.12	0.35	12	0.04	-216.00	2528.00	1700	20220829	-47.65	831	20230727	7.10	1230	-27.64	20230112	831	7.10	20230727	1700	-47.65	20220829	831	7.10	20230727	1.21	N	002870	500	174 억	236914	N	N	2	N	N
25	20230829	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	887	0	3	0.00	1582408	1784	3.82	887	887	887	1153	621	887	887.00	0.68	0	898	892	887	881	876	890	879	175	266	500	600	1	1	34958700	310	-4.11	0.35	12	0.01	-216.00	2528.00	1700	20220829	-47.82	831	20230727	6.74	1230	-27.89	20230112	831	6.74	20230727	1700	-47.82	20220829	831	6.74	20230727	1.21	N	002870	500	174 억	236914	N	N	2	N	N
26	20230828	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	887	-6	5	-0.67	41380610	46645	62.22	893	893	882	1160	626	893	887.14	0.67	1479	954	923	905	874	856	914	865	175	267	500	600	1	1	34958700	310	-4.11	0.35	12	0.13	-216.00	2528.00	1700	20220829	-47.82	831	20230727	6.74	1230	-27.89	20230112	831	6.74	20230727	1700	-47.82	20220829	831	6.74	20230727	1.15	N	002870	500	174 억	235435	N	N	2	N	N
27	20230828	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-4	5	-0.45	36599986	41243	55.01	893	893	882	1160	626	893	887.42	0.67	1476	954	923	905	874	856	914	865	175	267	500	600	1	1	34958700	311	-4.12	0.35	12	0.12	-216.00	2528.00	1700	20220829	-47.71	831	20230727	6.98	1230	-27.72	20230112	831	6.98	20230727	1700	-47.71	20220829	831	6.98	20230727	1.15	N	002870	500	174 억	235435	N	N	2	N	N
28	20230828	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	882	-11	5	-1.23	32846361	37011	49.37	893	893	882	1160	626	893	887.48	0.67	1607	954	923	905	874	856	914	865	175	267	500	600	1	1	34958700	308	-4.08	0.35	12	0.11	-216.00	2528.00	1700	20220829	-48.12	831	20230727	6.14	1230	-28.29	20230112	831	6.14	20230727	1700	-48.12	20220829	831	6.14	20230727	1.15	N	002870	500	174 억	235435	N	N	2	N	N
29	20230828	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	886	-7	5	-0.78	22279902	25060	33.43	893	893	885	1160	626	893	889.06	0.67	1340	954	923	905	874	856	914	865	175	267	500	600	1	1	34958700	310	-4.10	0.35	12	0.07	-216.00	2528.00	1700	20220829	-47.88	831	20230727	6.62	1230	-27.97	20230112	831	6.62	20230727	1700	-47.88	20220829	831	6.62	20230727	1.15	N	002870	500	174 억	235435	N	N	2	N	N
30	20230828	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-4	5	-0.45	20430360	22973	30.64	893	893	885	1160	626	893	889.32	0.67	707	954	923	905	874	856	914	865	175	267	500	600	1	1	34958700	311	-4.12	0.35	12	0.07	-216.00	2528.00	1700	20220829	-47.71	831	20230727	6.98	1230	-27.72	20230112	831	6.98	20230727	1700	-47.71	20220829	831	6.98	20230727	1.15	N	002870	500	174 억	235435	N	N	2	N	N
31	20230828	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	887	-6	5	-0.67	18085517	20326	27.11	893	893	887	1160	626	893	889.77	0.67	449	954	923	905	874	856	914	865	175	267	500	600	1	1	34958700	310	-4.11	0.35	12	0.06	-216.00	2528.00	1700	20220829	-47.82	831	20230727	6.74	1230	-27.89	20230112	831	6.74	20230727	1700	-47.82	20220829	831	6.74	20230727	1.15	N	002870	500	174 억	235435	N	N	2	N	N
32	20230828	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-1	5	-0.11	10593893	11897	15.87	893	893	887	1160	626	893	890.47	0.67	-442	954	923	905	874	856	914	865	175	267	500	600	1	1	34958700	312	-4.13	0.35	12	0.03	-216.00	2528.00	1700	20220829	-47.53	831	20230727	7.34	1230	-27.48	20230112	831	7.34	20230727	1700	-47.53	20220829	831	7.34	20230727	1.15	N	002870	500	174 억	235435	N	N	2	N	N
33	20230828	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	893	0	3	0.00	2630778	2946	3.93	893	893	893	1160	626	893	893.00	0.67	0	954	923	905	874	856	914	865	175	267	500	600	1	1	34958700	312	-4.13	0.35	12	0.01	-216.00	2528.00	1700	20220829	-47.47	831	20230727	7.46	1230	-27.40	20230112	831	7.46	20230727	1700	-47.47	20220829	831	7.46	20230727	1.15	N	002870	500	174 억	235435	N	N	2	N	N
34	20230825	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	893	-6	5	-0.67	67283964	74967	156.70	899	936	887	1168	630	899	897.44	0.67	-2224	912	905	892	885	872	909	889	175	269	500	610	1	1	34958700	312	-4.13	0.35	12	0.21	-216.00	2528.00	1700	20220829	-47.47	831	20230727	7.46	1230	-27.40	20230112	831	7.46	20230727	1700	-47.47	20220829	831	7.46	20230727	1.16	N	002870	500	174 억	235750	N	N	2	N	N
35	20230825	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-10	5	-1.11	64030584	71318	149.08	899	936	887	1168	630	899	897.76	0.67	241	912	905	892	885	872	909	889	175	269	500	610	1	1	34958700	311	-4.12	0.35	12	0.20	-216.00	2528.00	1700	20220829	-47.71	831	20230727	6.98	1230	-27.72	20230112	831	6.98	20230727	1700	-47.71	20220829	831	6.98	20230727	1.16	N	002870	500	174 억	235750	N	N	5	N	N
36	20230825	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	891	-8	5	-0.89	60953740	67860	141.85	899	936	887	1168	630	899	898.19	0.67	1699	912	905	892	885	872	909	889	175	269	500	610	1	1	34958700	311	-4.12	0.35	12	0.19	-216.00	2528.00	1700	20220829	-47.59	831	20230727	7.22	1230	-27.56	20230112	831	7.22	20230727	1700	-47.59	20220829	831	7.22	20230727	1.16	N	002870	500	174 억	235750	N	N	5	N	N
37	20230825	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	890	-9	5	-1.00	57253335	63707	133.17	899	936	887	1168	630	899	898.68	0.67	1746	912	905	892	885	872	909	889	175	269	500	610	1	1	34958700	311	-4.12	0.35	12	0.18	-216.00	2528.00	1700	20220829	-47.65	831	20230727	7.10	1230	-27.64	20230112	831	7.10	20230727	1700	-47.65	20220829	831	7.10	20230727	1.16	N	002870	500	174 억	235750	N	N	5	N	N
38	20230825	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-10	5	-1.11	55504094	61740	129.06	899	936	887	1168	630	899	899.00	0.67	1770	912	905	892	885	872	909	889	175	269	500	610	1	1	34958700	311	-4.12	0.35	12	0.18	-216.00	2528.00	1700	20220829	-47.71	831	20230727	6.98	1230	-27.72	20230112	831	6.98	20230727	1700	-47.71	20220829	831	6.98	20230727	1.16	N	002870	500	174 억	235750	N	N	5	N	N
39	20230825	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	888	-11	5	-1.22	51142837	56828	118.79	899	936	888	1168	630	899	900.02	0.67	1666	912	905	892	885	872	909	889	175	269	500	610	1	1	34958700	310	-4.11	0.35	12	0.16	-216.00	2528.00	1700	20220829	-47.76	831	20230727	6.86	1230	-27.80	20230112	831	6.86	20230727	1700	-47.76	20220829	831	6.86	20230727	1.16	N	002870	500	174 억	235750	N	N	5	N	N
40	20230825	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	896	-3	5	-0.33	32965921	36411	76.11	899	936	892	1168	630	899	906.03	0.67	-1366	912	905	892	885	872	909	889	175	269	500	610	1	1	34958700	313	-4.15	0.35	12	0.10	-216.00	2528.00	1700	20220829	-47.29	831	20230727	7.82	1230	-27.15	20230112	831	7.82	20230727	1700	-47.29	20220829	831	7.82	20230727	1.16	N	002870	500	174 억	235750	N	N	5	N	N
41	20230825	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	898	-1	5	-0.11	9970359	11093	23.19	899	899	897	1168	630	899	898.71	0.67	-180	912	905	892	885	872	909	889	175	269	500	610	1	1	34958700	314	-4.16	0.36	12	0.03	-216.00	2528.00	1700	20220829	-47.18	831	20230727	8.06	1230	-26.99	20230112	831	8.06	20230727	1700	-47.18	20220829	831	8.06	20230727	1.16	N	002870	500	174 억	235750	N	N	5	N	N
42	20230824	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	899	12	2	1.35	38870642	43744	180.86	882	899	879	1153	621	887	888.59	0.68	-496	894	890	887	883	880	889	882	175	266	500	600	1	1	34958700	314	-4.16	0.36	12	0.13	-216.00	2528.00	1860	20220823	-51.67	831	20230727	8.18	1230	-26.91	20230112	831	8.18	20230727	1700	-47.12	20220829	831	8.18	20230727	1.16	N	002870	500	174 억	236246	N	N	5	N	N
43	20230824	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	891	4	2	0.45	35431203	39877	164.88	882	899	879	1153	621	887	888.51	0.68	-496	894	890	887	883	880	889	882	175	266	500	600	1	1	34958700	311	-4.12	0.35	12	0.11	-216.00	2528.00	1860	20220823	-52.10	831	20230727	7.22	1230	-27.56	20230112	831	7.22	20230727	1700	-47.59	20220829	831	7.22	20230727	1.16	N	002870	500	174 억	236246	N	N	7	N	N
44	20230824	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	896	9	2	1.01	33345412	37526	155.16	882	899	879	1153	621	887	888.59	0.68	-1309	894	890	887	883	880	889	882	175	266	500	600	1	1	34958700	313	-4.15	0.35	12	0.11	-216.00	2528.00	1860	20220823	-51.83	831	20230727	7.82	1230	-27.15	20230112	831	7.82	20230727	1700	-47.29	20220829	831	7.82	20230727	1.16	N	002870	500	174 억	236246	N	N	7	N	N
45	20230824	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	893	6	2	0.68	25183370	28383	117.35	882	893	879	1153	621	887	887.27	0.68	-1129	894	890	887	883	880	889	882	175	266	500	600	1	1	34958700	312	-4.13	0.35	12	0.08	-216.00	2528.00	1860	20220823	-51.99	831	20230727	7.46	1230	-27.40	20230112	831	7.46	20230727	1700	-47.47	20220829	831	7.46	20230727	1.16	N	002870	500	174 억	236246	N	N	7	N	N
46	20230824	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	889	2	2	0.23	20163557	22753	94.08	882	889	879	1153	621	887	886.19	0.68	-730	894	890	887	883	880	889	882	175	266	500	600	1	1	34958700	311	-4.12	0.35	12	0.07	-216.00	2528.00	1860	20220823	-52.20	831	20230727	6.98	1230	-27.72	20230112	831	6.98	20230727	1700	-47.71	20220829	831	6.98	20230727	1.16	N	002870	500	174 억	236246	N	N	7	N	N
47	20230824	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	887	0	3	0.00	8971741	10141	41.93	882	887	879	1153	621	887	884.70	0.68	-700	894	890	887	883	880	889	882	175	266	500	600	1	1	34958700	310	-4.11	0.35	12	0.03	-216.00	2528.00	1860	20220823	-52.31	831	20230727	6.74	1230	-27.89	20230112	831	6.74	20230727	1700	-47.82	20220829	831	6.74	20230727	1.16	N	002870	500	174 억	236246	N	N	7	N	N
48	20230824	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	886	-1	5	-0.11	6186361	6996	28.93	882	887	879	1153	621	887	884.27	0.68	-405	894	890	887	883	880	889	882	175	266	500	600	1	1	34958700	310	-4.10	0.35	12	0.02	-216.00	2528.00	1860	20220823	-52.37	831	20230727	6.62	1230	-27.97	20230112	831	6.62	20230727	1700	-47.88	20220829	831	6.62	20230727	1.16	N	002870	500	174 억	236246	N	N	7	N	N
49	20230824	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	882	-5	5	-0.56	679140	770	3.18	882	882	882	1153	621	887	882.00	0.68	0	894	890	887	883	880	889	882	175	266	500	600	1	1	34958700	308	-4.08	0.35	12	0.00	-216.00	2528.00	1860	20220823	-52.58	831	20230727	6.14	1230	-28.29	20230112	831	6.14	20230727	1700	-48.12	20220829	831	6.14	20230727	1.16	N	002870	500	174 억	236246	N	N	7	N	N
50	20230823	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	887	-4	5	-0.45	21489663	24186	44.80	891	891	884	1158	624	891	888.52	0.68	-1094	950	920	897	867	844	935	882	175	267	500	600	1	1	34958700	310	-4.11	0.35	12	0.07	-216.00	2528.00	1860	20220823	-52.31	831	20230727	6.74	1230	-27.89	20230112	831	6.74	20230727	1860	-52.31	20220823	831	6.74	20230727	1.16	N	002870	500	174 억	237340	N	N	7	N	N
51	20230823	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	885	-6	5	-0.67	21251266	23917	44.30	891	891	884	1158	624	891	888.54	0.68	-1094	950	920	897	867	844	935	882	175	267	500	600	1	1	34958700	309	-4.10	0.35	12	0.07	-216.00	2528.00	1860	20220823	-52.42	831	20230727	6.50	1230	-28.05	20230112	831	6.50	20230727	1860	-52.42	20220823	831	6.50	20230727	1.16	N	002870	500	174 억	237340	N	N	9	N	N
52	20230823	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	886	-5	5	-0.56	16721539	18802	34.83	891	891	884	1158	624	891	889.35	0.68	-675	950	920	897	867	844	935	882	175	267	500	600	1	1	34958700	310	-4.10	0.35	12	0.05	-216.00	2528.00	1860	20220823	-52.37	831	20230727	6.62	1230	-27.97	20230112	831	6.62	20230727	1860	-52.37	20220823	831	6.62	20230727	1.16	N	002870	500	174 억	237340	N	N	9	N	N
53	20230823	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	890	-1	5	-0.11	11046069	12405	22.98	891	891	884	1158	624	891	890.45	0.68	-672	950	920	897	867	844	935	882	175	267	500	600	1	1	34958700	311	-4.12	0.35	12	0.04	-216.00	2528.00	1860	20220823	-52.15	831	20230727	7.10	1230	-27.64	20230112	831	7.10	20230727	1860	-52.15	20220823	831	7.10	20230727	1.16	N	002870	500	174 억	237340	N	N	9	N	N
54	20230823	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	890	-1	5	-0.11	10937489	12283	22.75	891	891	884	1158	624	891	890.46	0.68	-672	950	920	897	867	844	935	882	175	267	500	600	1	1	34958700	311	-4.12	0.35	12	0.04	-216.00	2528.00	1860	20220823	-52.15	831	20230727	7.10	1230	-27.64	20230112	831	7.10	20230727	1860	-52.15	20220823	831	7.10	20230727	1.16	N	002870	500	174 억	237340	N	N	9	N	N
55	20230823	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	890	-1	5	-0.11	3777970	4247	7.87	891	891	884	1158	624	891	889.56	0.68	-673	950	920	897	867	844	935	882	175	267	500	600	1	1	34958700	311	-4.12	0.35	12	0.01	-216.00	2528.00	1860	20220823	-52.15	831	20230727	7.10	1230	-27.64	20230112	831	7.10	20230727	1860	-52.15	20220823	831	7.10	20230727	1.16	N	002870	500	174 억	237340	N	N	9	N	N
56	20230823	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	890	-1	5	-0.11	3356093	3773	6.99	891	891	884	1158	624	891	889.50	0.68	-622	950	920	897	867	844	935	882	175	267	500	600	1	1	34958700	311	-4.12	0.35	12	0.01	-216.00	2528.00	1860	20220823	-52.15	831	20230727	7.10	1230	-27.64	20230112	831	7.10	20230727	1860	-52.15	20220823	831	7.10	20230727	1.16	N	002870	500	174 억	237340	N	N	9	N	N
57	20230823	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	891	0	3	0.00	1084295	1218	2.26	891	891	889	1158	624	891	890.23	0.68	-464	950	920	897	867	844	935	882	175	267	500	600	1	1	34958700	311	-4.12	0.35	12	0.00	-216.00	2528.00	1860	20220823	-52.10	831	20230727	7.22	1230	-27.56	20230112	831	7.22	20230727	1860	-52.10	20220823	831	7.22	20230727	1.16	N	002870	500	174 억	237340	N	N	9	N	N
58	20230822	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	891	9	2	1.02	47872643	53885	209.97	882	927	874	1146	618	882	888.42	0.68	-1655	913	897	882	866	851	905	874	175	264	500	590	1	1	34958700	311	-4.12	0.35	12	0.15	-216.00	2528.00	1860	20220823	-52.10	831	20230727	7.22	1230	-27.56	20230112	831	7.22	20230727	1860	-52.10	20220823	831	7.22	20230727	1.16	N	002870	500	174 억	238995	N	N	9	N	N
59	20230822	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	888	6	2	0.68	46389696	52218	203.48	882	927	874	1146	618	882	888.39	0.68	-1613	913	897	882	866	851	905	874	175	264	500	590	1	1	34958700	310	-4.11	0.35	12	0.15	-216.00	2528.00	1860	20220823	-52.26	831	20230727	6.86	1230	-27.80	20230112	831	6.86	20230727	1860	-52.26	20220823	831	6.86	20230727	1.16	N	002870	500	174 억	238995	N	N	15	N	N
60	20230822	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	884	2	2	0.23	45466605	51174	199.41	882	927	874	1146	618	882	888.47	0.68	-1570	913	897	882	866	851	905	874	175	264	500	590	1	1	34958700	309	-4.09	0.35	12	0.15	-216.00	2528.00	1860	20220823	-52.47	831	20230727	6.38	1230	-28.13	20230112	831	6.38	20230727	1860	-52.47	20220823	831	6.38	20230727	1.16	N	002870	500	174 억	238995	N	N	15	N	N
61	20230822	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	888	6	2	0.68	34232788	38474	149.92	882	927	874	1146	618	882	889.76	0.68	-1801	913	897	882	866	851	905	874	175	264	500	590	1	1	34958700	310	-4.11	0.35	12	0.11	-216.00	2528.00	1860	20220823	-52.26	831	20230727	6.86	1230	-27.80	20230112	831	6.86	20230727	1860	-52.26	20220823	831	6.86	20230727	1.16	N	002870	500	174 억	238995	N	N	15	N	N
62	20230822	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	892	10	2	1.13	33790304	37976	147.98	882	927	874	1146	618	882	889.78	0.68	-1801	913	897	882	866	851	905	874	175	264	500	590	1	1	34958700	312	-4.13	0.35	12	0.11	-216.00	2528.00	1860	20220823	-52.04	831	20230727	7.34	1230	-27.48	20230112	831	7.34	20230727	1860	-52.04	20220823	831	7.34	20230727	1.16	N	002870	500	174 억	238995	N	N	15	N	N
63	20230822	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	891	9	2	1.02	31978701	35940	140.05	882	927	874	1146	618	882	889.78	0.68	-1801	913	897	882	866	851	905	874	175	264	500	590	1	1	34958700	311	-4.12	0.35	12	0.10	-216.00	2528.00	1860	20220823	-52.10	831	20230727	7.22	1230	-27.56	20230112	831	7.22	20230727	1860	-52.10	20220823	831	7.22	20230727	1.16	N	002870	500	174 억	238995	N	N	15	N	N
64	20230822	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	896	14	2	1.59	29950514	33667	131.19	882	927	874	1146	618	882	889.61	0.68	-1214	913	897	882	866	851	905	874	175	264	500	590	1	1	34958700	313	-4.15	0.35	12	0.10	-216.00	2528.00	1860	20220823	-51.83	831	20230727	7.82	1230	-27.15	20230112	831	7.82	20230727	1860	-51.83	20220823	831	7.82	20230727	1.16	N	002870	500	174 억	238995	N	N	15	N	N
65	20230822	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	882	0	3	0.00	7480140	8481	33.05	882	882	881	1146	618	882	881.99	0.68	328	913	897	882	866	851	905	874	175	264	500	590	1	1	34958700	308	-4.08	0.35	12	0.02	-216.00	2528.00	1860	20220823	-52.58	831	20230727	6.14	1230	-28.29	20230112	831	6.14	20230727	1860	-52.58	20220823	831	6.14	20230727	1.16	N	002870	500	174 억	238995	N	N	15	N	N
66	20230821	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	882	-20	5	-2.22	22770965	25663	42.43	867	898	867	1172	632	902	887.31	0.69	-545	926	914	890	878	854	920	884	175	270	500	610	1	1	34958700	308	-4.08	0.35	12	0.07	-216.00	2528.00	1860	20220823	-52.58	831	20230727	6.14	1230	-28.29	20230112	831	6.14	20230727	1860	-52.58	20220823	831	6.14	20230727	1.20	N	002870	500	174 억	239564	N	N	15	N	N
67	20230821	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-13	5	-1.44	16505024	18566	30.70	867	898	867	1172	632	902	888.99	0.69	-569	926	914	890	878	854	920	884	175	270	500	610	1	1	34958700	311	-4.12	0.35	12	0.05	-216.00	2528.00	1860	20220823	-52.20	831	20230727	6.98	1230	-27.72	20230112	831	6.98	20230727	1860	-52.20	20220823	831	6.98	20230727	1.20	N	002870	500	174 억	239564	N	N	19	N	N
68	20230821	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	890	-12	5	-1.33	11592008	13047	21.57	867	898	867	1172	632	902	888.48	0.69	-457	926	914	890	878	854	920	884	175	270	500	610	1	1	34958700	311	-4.12	0.35	12	0.04	-216.00	2528.00	1860	20220823	-52.15	831	20230727	7.10	1230	-27.64	20230112	831	7.10	20230727	1860	-52.15	20220823	831	7.10	20230727	1.20	N	002870	500	174 억	239564	N	N	19	N	N
69	20230821	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-10	5	-1.11	7397003	8336	13.78	867	898	867	1172	632	902	887.36	0.69	-166	926	914	890	878	854	920	884	175	270	500	610	1	1	34958700	312	-4.13	0.35	12	0.02	-216.00	2528.00	1860	20220823	-52.04	831	20230727	7.34	1230	-27.48	20230112	831	7.34	20230727	1860	-52.04	20220823	831	7.34	20230727	1.20	N	002870	500	174 억	239564	N	N	19	N	N
70	20230821	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-10	5	-1.11	6405997	7225	11.95	867	898	867	1172	632	902	886.64	0.69	-160	926	914	890	878	854	920	884	175	270	500	610	1	1	34958700	312	-4.13	0.35	12	0.02	-216.00	2528.00	1860	20220823	-52.04	831	20230727	7.34	1230	-27.48	20230112	831	7.34	20230727	1860	-52.04	20220823	831	7.34	20230727	1.20	N	002870	500	174 억	239564	N	N	19	N	N
71	20230821	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-10	5	-1.11	5786579	6530	10.80	867	898	867	1172	632	902	886.15	0.69	415	926	914	890	878	854	920	884	175	270	500	610	1	1	34958700	312	-4.13	0.35	12	0.02	-216.00	2528.00	1860	20220823	-52.04	831	20230727	7.34	1230	-27.48	20230112	831	7.34	20230727	1860	-52.04	20220823	831	7.34	20230727	1.20	N	002870	500	174 억	239564	N	N	19	N	N
72	20230821	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-13	5	-1.44	4231612	4778	7.90	867	898	867	1172	632	902	885.65	0.69	433	926	914	890	878	854	920	884	175	270	500	610	1	1	34958700	311	-4.12	0.35	12	0.01	-216.00	2528.00	1860	20220823	-52.20	831	20230727	6.98	1230	-27.72	20230112	831	6.98	20230727	1860	-52.20	20220823	831	6.98	20230727	1.20	N	002870	500	174 억	239564	N	N	19	N	N
73	20230821	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	868	-34	5	-3.77	913012	1053	1.74	867	868	867	1172	632	902	867.06	0.69	0	926	914	890	878	854	920	884	175	270	500	610	1	1	34958700	303	-4.02	0.34	12	0.00	-216.00	2528.00	1860	20220823	-53.33	831	20230727	4.45	1230	-29.43	20230112	831	4.45	20230727	1860	-53.33	20220823	831	4.45	20230727	1.20	N	002870	500	174 억	239564	N	N	19	N	N
74	20230818	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	902	16	2	1.81	53667724	60484	99.14	886	902	866	1151	621	886	887.30	0.69	-1497	916	901	892	877	868	896	872	175	265	500	600	1	1	34958700	315	-4.18	0.36	12	0.17	-216.00	2528.00	1860	20220823	-51.51	831	20230727	8.54	1230	-26.67	20230112	831	8.54	20230727	1860	-51.51	20220823	831	8.54	20230727	1.23	N	002870	500	174 억	241040	N	N	19	N	N
75	20230818	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	900	14	2	1.58	51754607	58363	95.67	886	902	866	1151	621	886	886.77	0.69	-1476	916	901	892	877	868	896	872	175	265	500	600	1	1	34958700	315	-4.17	0.36	12	0.17	-216.00	2528.00	1860	20220823	-51.61	831	20230727	8.30	1230	-26.83	20230112	831	8.30	20230727	1860	-51.61	20220823	831	8.30	20230727	1.23	N	002870	500	174 억	241040	N	N	58	N	N
76	20230818	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	900	14	2	1.58	44823916	50614	82.97	886	902	866	1151	621	886	885.60	0.69	-1485	916	901	892	877	868	896	872	175	265	500	600	1	1	34958700	315	-4.17	0.36	12	0.14	-216.00	2528.00	1860	20220823	-51.61	831	20230727	8.30	1230	-26.83	20230112	831	8.30	20230727	1860	-51.61	20220823	831	8.30	20230727	1.23	N	002870	500	174 억	241040	N	N	58	N	N
77	20230818	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	900	14	2	1.58	44255020	49981	81.93	886	902	866	1151	621	886	885.44	0.69	-1297	916	901	892	877	868	896	872	175	265	500	600	1	1	34958700	315	-4.17	0.36	12	0.14	-216.00	2528.00	1860	20220823	-51.61	831	20230727	8.30	1230	-26.83	20230112	831	8.30	20230727	1860	-51.61	20220823	831	8.30	20230727	1.23	N	002870	500	174 억	241040	N	N	58	N	N
78	20230818	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	902	16	2	1.81	41475712	46881	76.85	886	902	866	1151	621	886	884.70	0.69	-1371	916	901	892	877	868	896	872	175	265	500	600	1	1	34958700	315	-4.18	0.36	12	0.13	-216.00	2528.00	1860	20220823	-51.51	831	20230727	8.54	1230	-26.67	20230112	831	8.54	20230727	1860	-51.51	20220823	831	8.54	20230727	1.23	N	002870	500	174 억	241040	N	N	58	N	N
79	20230818	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	886	0	3	0.00	34055662	38614	63.30	886	890	866	1151	621	886	881.95	0.69	-942	916	901	892	877	868	896	872	175	265	500	600	1	1	34958700	310	-4.10	0.35	12	0.11	-216.00	2528.00	1860	20220823	-52.37	831	20230727	6.62	1230	-27.97	20230112	831	6.62	20230727	1860	-52.37	20220823	831	6.62	20230727	1.23	N	002870	500	174 억	241040	N	N	58	N	N
80	20230818	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	888	2	2	0.23	28051702	31851	52.21	886	888	866	1151	621	886	880.72	0.69	-1300	916	901	892	877	868	896	872	175	265	500	600	1	1	34958700	310	-4.11	0.35	12	0.09	-216.00	2528.00	1860	20220823	-52.26	831	20230727	6.86	1230	-27.80	20230112	831	6.86	20230727	1860	-52.26	20220823	831	6.86	20230727	1.23	N	002870	500	174 억	241040	N	N	58	N	N
81	20230818	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	877	-9	5	-1.02	8011162	9047	14.83	886	886	877	1151	621	886	885.50	0.69	0	916	901	892	877	868	896	872	175	265	500	600	1	1	34958700	307	-4.06	0.35	12	0.03	-216.00	2528.00	1860	20220823	-52.85	831	20230727	5.54	1230	-28.70	20230112	831	5.54	20230727	1860	-52.85	20220823	831	5.54	20230727	1.23	N	002870	500	174 억	241040	N	N	58	N	N
82	20230817	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	886	-31	5	-3.38	54480697	61005	102.36	907	907	883	1192	642	917	893.05	0.70	-3625	959	938	922	901	885	948	911	175	275	500	620	1	1	34958700	310	-4.10	0.35	12	0.17	-216.00	2528.00	1860	20220823	-52.37	831	20230727	6.62	1230	-27.97	20230112	831	6.62	20230727	1860	-52.37	20220823	831	6.62	20230727	1.26	N	002870	500	174 억	244695	N	N	58	N	N
83	20230817	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	886	-31	5	-3.38	47388255	53011	88.95	907	907	884	1192	642	917	893.93	0.70	2506	959	938	922	901	885	948	911	175	275	500	620	1	1	34958700	310	-4.10	0.35	12	0.15	-216.00	2528.00	1860	20220823	-52.37	831	20230727	6.62	1230	-27.97	20230112	831	6.62	20230727	1860	-52.37	20220823	831	6.62	20230727	1.26	N	002870	500	174 억	244695	N	N	3	N	N
84	20230817	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	894	-23	5	-2.51	35126650	39199	65.77	907	907	888	1192	642	917	896.11	0.70	-3654	959	938	922	901	885	948	911	175	275	500	620	1	1	34958700	313	-4.14	0.35	12	0.11	-216.00	2528.00	1860	20220823	-51.94	831	20230727	7.58	1230	-27.32	20230112	831	7.58	20230727	1860	-51.94	20220823	831	7.58	20230727	1.26	N	002870	500	174 억	244695	N	N	3	N	N
85	20230817	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	900	-17	5	-1.85	30626419	34175	57.34	907	907	888	1192	642	917	896.16	0.70	-3604	959	938	922	901	885	948	911	175	275	500	620	1	1	34958700	315	-4.17	0.36	12	0.10	-216.00	2528.00	1860	20220823	-51.61	831	20230727	8.30	1230	-26.83	20230112	831	8.30	20230727	1860	-51.61	20220823	831	8.30	20230727	1.26	N	002870	500	174 억	244695	N	N	3	N	N
86	20230817	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	894	-23	5	-2.51	27342788	30507	51.19	907	907	888	1192	642	917	896.28	0.70	-2911	959	938	922	901	885	948	911	175	275	500	620	1	1	34958700	313	-4.14	0.35	12	0.09	-216.00	2528.00	1860	20220823	-51.94	831	20230727	7.58	1230	-27.32	20230112	831	7.58	20230727	1860	-51.94	20220823	831	7.58	20230727	1.26	N	002870	500	174 억	244695	N	N	3	N	N
87	20230817	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	897	-20	5	-2.18	25728979	28696	48.15	907	907	888	1192	642	917	896.61	0.70	-3550	959	938	922	901	885	948	911	175	275	500	620	1	1	34958700	314	-4.15	0.35	12	0.08	-216.00	2528.00	1860	20220823	-51.77	831	20230727	7.94	1230	-27.07	20230112	831	7.94	20230727	1860	-51.77	20220823	831	7.94	20230727	1.26	N	002870	500	174 억	244695	N	N	3	N	N
88	20230817	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	897	-20	5	-2.18	13129225	14551	24.42	907	907	891	1192	642	917	902.29	0.70	-3335	959	938	922	901	885	948	911	175	275	500	620	1	1	34958700	314	-4.15	0.35	12	0.04	-216.00	2528.00	1860	20220823	-51.77	831	20230727	7.94	1230	-27.07	20230112	831	7.94	20230727	1860	-51.77	20220823	831	7.94	20230727	1.26	N	002870	500	174 억	244695	N	N	3	N	N
89	20230817	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	907	-10	5	-1.09	3592627	3961	6.65	907	907	907	1192	642	917	907.00	0.70	0	959	938	922	901	885	948	911	175	275	500	620	1	1	34958700	317	-4.20	0.36	12	0.01	-216.00	2528.00	1860	20220823	-51.24	831	20230727	9.15	1230	-26.26	20230112	831	9.15	20230727	1860	-51.24	20220823	831	9.15	20230727	1.26	N	002870	500	174 억	244695	N	N	3	N	N
90	20230816	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	917	-36	5	-3.78	54653156	59586	139.09	906	943	906	1238	668	953	917.21	0.71	-3224	971	962	953	944	935	957	939	175	285	500	640	1	1	34958700	321	-4.25	0.36	12	0.17	-216.00	2528.00	1860	20220823	-50.70	831	20230727	10.35	1230	-25.45	20230112	831	10.35	20230727	1860	-50.70	20220823	831	10.35	20230727	1.27	N	002870	500	174 억	247911	N	N	3	N	N
91	20230816	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	914	-39	5	-4.09	49177989	53620	125.16	906	943	906	1238	668	953	917.16	0.71	2308	971	962	953	944	935	957	939	175	285	500	640	1	1	34958700	320	-4.23	0.36	12	0.15	-216.00	2528.00	1860	20220823	-50.86	831	20230727	9.99	1230	-25.69	20230112	831	9.99	20230727	1860	-50.86	20220823	831	9.99	20230727	1.27	N	002870	500	174 억	247911	N	N	6	N	N
92	20230816	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	916	-37	5	-3.88	46483296	50675	118.29	906	943	906	1238	668	953	917.28	0.71	2322	971	962	953	944	935	957	939	175	285	500	640	1	1	34958700	320	-4.24	0.36	12	0.14	-216.00	2528.00	1860	20220823	-50.75	831	20230727	10.23	1230	-25.53	20230112	831	10.23	20230727	1860	-50.75	20220823	831	10.23	20230727	1.27	N	002870	500	174 억	247911	N	N	6	N	N
93	20230816	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-35	5	-3.67	46191547	50357	117.54	906	943	906	1238	668	953	917.28	0.71	2425	971	962	953	944	935	957	939	175	285	500	640	1	1	34958700	321	-4.25	0.36	12	0.14	-216.00	2528.00	1860	20220823	-50.65	831	20230727	10.47	1230	-25.37	20230112	831	10.47	20230727	1860	-50.65	20220823	831	10.47	20230727	1.27	N	002870	500	174 억	247911	N	N	6	N	N
94	20230816	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-35	5	-3.67	44065744	48040	112.14	906	943	906	1238	668	953	917.27	0.71	2427	971	962	953	944	935	957	939	175	285	500	640	1	1	34958700	321	-4.25	0.36	12	0.14	-216.00	2528.00	1860	20220823	-50.65	831	20230727	10.47	1230	-25.37	20230112	831	10.47	20230727	1860	-50.65	20220823	831	10.47	20230727	1.27	N	002870	500	174 억	247911	N	N	6	N	N
95	20230816	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	924	-29	5	-3.04	32220941	35098	81.93	906	943	906	1238	668	953	918.03	0.71	-666	971	962	953	944	935	957	939	175	285	500	640	1	1	34958700	323	-4.28	0.37	12	0.10	-216.00	2528.00	1860	20220823	-50.32	831	20230727	11.19	1230	-24.88	20230112	831	11.19	20230727	1860	-50.32	20220823	831	11.19	20230727	1.27	N	002870	500	174 억	247911	N	N	6	N	N
96	20230816	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	927	-26	5	-2.73	29131041	31745	74.10	906	943	906	1238	668	953	917.66	0.71	-330	971	962	953	944	935	957	939	175	285	500	640	1	1	34958700	324	-4.29	0.37	12	0.09	-216.00	2528.00	1860	20220823	-50.16	831	20230727	11.55	1230	-24.63	20230112	831	11.55	20230727	1860	-50.16	20220823	831	11.55	20230727	1.27	N	002870	500	174 억	247911	N	N	6	N	N
97	20230816	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	917	-36	5	-3.78	8443052	9246	21.58	906	942	906	1238	668	953	913.16	0.71	926	971	962	953	944	935	957	939	175	285	500	640	1	1	34958700	321	-4.25	0.36	12	0.03	-216.00	2528.00	1860	20220823	-50.70	831	20230727	10.35	1230	-25.45	20230112	831	10.35	20230727	1860	-50.70	20220823	831	10.35	20230727	1.27	N	002870	500	174 억	247911	N	N	6	N	N
98	20230814	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	953	-9	5	-0.94	40698861	42841	118.99	962	962	944	1250	674	962	950.00	0.71	-1132	976	969	958	951	940	963	945	175	288	500	650	1	1	34958700	333	-4.41	0.38	12	0.12	-216.00	2528.00	1860	20220823	-48.76	831	20230727	14.68	1230	-22.52	20230112	831	14.68	20230727	1860	-48.76	20220823	831	14.68	20230727	1.29	N	002870	500	174 억	249034	N	N	6	N	N
99	20230814	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	944	-18	5	-1.87	39240336	41301	114.71	962	962	944	1250	674	962	950.11	0.71	-900	976	969	958	951	940	963	945	175	288	500	650	1	1	34958700	330	-4.37	0.37	12	0.12	-216.00	2528.00	1860	20220823	-49.25	831	20230727	13.60	1230	-23.25	20230112	831	13.60	20230727	1860	-49.25	20220823	831	13.60	20230727	1.29	N	002870	500	174 억	249034	N	N	9	N	N
100	20230814	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	948	-14	5	-1.46	37809348	39790	110.52	962	962	944	1250	674	962	950.22	0.71	-900	976	969	958	951	940	963	945	175	288	500	650	1	1	34958700	331	-4.39	0.38	12	0.11	-216.00	2528.00	1860	20220823	-49.03	831	20230727	14.08	1230	-22.93	20230112	831	14.08	20230727	1860	-49.03	20220823	831	14.08	20230727	1.29	N	002870	500	174 억	249034	N	N	9	N	N
101	20230814	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	948	-14	5	-1.46	21894625	22974	63.81	962	962	946	1250	674	962	953.02	0.71	-899	976	969	958	951	940	963	945	175	288	500	650	1	1	34958700	331	-4.39	0.38	12	0.07	-216.00	2528.00	1860	20220823	-49.03	831	20230727	14.08	1230	-22.93	20230112	831	14.08	20230727	1860	-49.03	20220823	831	14.08	20230727	1.29	N	002870	500	174 억	249034	N	N	9	N	N
102	20230814	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	952	-10	5	-1.04	21839515	22916	63.65	962	962	946	1250	674	962	953.02	0.71	-897	976	969	958	951	940	963	945	175	288	500	650	1	1	34958700	333	-4.41	0.38	12	0.07	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.29	N	002870	500	174 억	249034	N	N	9	N	N
103	20230814	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	951	-11	5	-1.14	11798363	12327	34.24	962	962	951	1250	674	962	957.12	0.71	73	976	969	958	951	940	963	945	175	288	500	650	1	1	34958700	332	-4.40	0.38	12	0.04	-216.00	2528.00	1860	20220823	-48.87	831	20230727	14.44	1230	-22.68	20230112	831	14.44	20230727	1860	-48.87	20220823	831	14.44	20230727	1.29	N	002870	500	174 억	249034	N	N	9	N	N
104	20230814	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	960	-2	5	-0.21	11403662	11912	33.09	962	962	951	1250	674	962	957.33	0.71	76	976	969	958	951	940	963	945	175	288	500	650	1	1	34958700	336	-4.44	0.38	12	0.03	-216.00	2528.00	1860	20220823	-48.39	831	20230727	15.52	1230	-21.95	20230112	831	15.52	20230727	1860	-48.39	20220823	831	15.52	20230727	1.29	N	002870	500	174 억	249034	N	N	9	N	N
105	20230814	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	962	0	3	0.00	3885518	4039	11.22	962	962	962	1250	674	962	962.00	0.71	0	976	969	958	951	940	963	945	175	288	500	650	1	1	34958700	336	-4.45	0.38	12	0.01	-216.00	2528.00	1860	20220823	-48.28	831	20230727	15.76	1230	-21.79	20230112	831	15.76	20230727	1860	-48.28	20220823	831	15.76	20230727	1.29	N	002870	500	174 억	249034	N	N	9	N	N
106	20230811	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	962	6	2	0.63	34535447	36003	118.11	965	965	947	1242	670	956	959.20	0.71	6149	978	966	955	943	932	961	938	175	286	500	650	1	1	34958700	336	-4.45	0.38	12	0.10	-216.00	2528.00	1860	20220823	-48.28	831	20230727	15.76	1230	-21.79	20230112	831	15.76	20230727	1860	-48.28	20220823	831	15.76	20230727	1.28	N	002870	500	174 억	247648	N	N	9	N	N
107	20230811	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	963	7	2	0.73	29418671	30663	100.59	965	965	947	1242	670	956	959.42	0.71	4317	978	966	955	943	932	961	938	175	286	500	650	1	1	34958700	337	-4.46	0.38	12	0.09	-216.00	2528.00	1860	20220823	-48.23	831	20230727	15.88	1230	-21.71	20230112	831	15.88	20230727	1860	-48.23	20220823	831	15.88	20230727	1.28	N	002870	500	174 억	247648	N	N	12	N	N
108	20230811	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	963	7	2	0.73	28480709	29689	97.40	965	965	947	1242	670	956	959.30	0.71	3453	978	966	955	943	932	961	938	175	286	500	650	1	1	34958700	337	-4.46	0.38	12	0.08	-216.00	2528.00	1860	20220823	-48.23	831	20230727	15.88	1230	-21.71	20230112	831	15.88	20230727	1860	-48.23	20220823	831	15.88	20230727	1.28	N	002870	500	174 억	247648	N	N	12	N	N
109	20230811	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	961	5	2	0.52	16433876	17181	56.36	965	965	947	1242	670	956	956.51	0.71	3116	978	966	955	943	932	961	938	175	286	500	650	1	1	34958700	336	-4.45	0.38	12	0.05	-216.00	2528.00	1860	20220823	-48.33	831	20230727	15.64	1230	-21.87	20230112	831	15.64	20230727	1860	-48.33	20220823	831	15.64	20230727	1.28	N	002870	500	174 억	247648	N	N	12	N	N
110	20230811	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	960	4	2	0.42	12926325	13527	44.38	965	965	947	1242	670	956	955.59	0.71	2290	978	966	955	943	932	961	938	175	286	500	650	1	1	34958700	336	-4.44	0.38	12	0.04	-216.00	2528.00	1860	20220823	-48.39	831	20230727	15.52	1230	-21.95	20230112	831	15.52	20230727	1860	-48.39	20220823	831	15.52	20230727	1.28	N	002870	500	174 억	247648	N	N	12	N	N
111	20230811	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	962	6	2	0.63	11368525	11906	39.06	965	965	947	1242	670	956	954.86	0.71	1491	978	966	955	943	932	961	938	175	286	500	650	1	1	34958700	336	-4.45	0.38	12	0.03	-216.00	2528.00	1860	20220823	-48.28	831	20230727	15.76	1230	-21.79	20230112	831	15.76	20230727	1860	-48.28	20220823	831	15.76	20230727	1.28	N	002870	500	174 억	247648	N	N	12	N	N
112	20230811	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	947	-9	5	-0.94	7799982	8185	26.85	965	965	947	1242	670	956	952.96	0.71	1547	978	966	955	943	932	961	938	175	286	500	650	1	1	34958700	331	-4.38	0.37	12	0.02	-216.00	2528.00	1860	20220823	-49.09	831	20230727	13.96	1230	-23.01	20230112	831	13.96	20230727	1860	-49.09	20220823	831	13.96	20230727	1.28	N	002870	500	174 억	247648	N	N	12	N	N
113	20230811	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	963	7	2	0.73	265357	275	0.90	965	965	963	1242	670	956	964.93	0.71	9	978	966	955	943	932	961	938	175	286	500	650	1	1	34958700	337	-4.46	0.38	12	0.00	-216.00	2528.00	1860	20220823	-48.23	831	20230727	15.88	1230	-21.71	20230112	831	15.88	20230727	1860	-48.23	20220823	831	15.88	20230727	1.28	N	002870	500	174 억	247648	N	N	12	N	N
114	20230810	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	956	3	2	0.31	29073972	30483	131.26	967	967	944	1238	668	953	953.78	0.71	2	974	963	947	936	920	969	942	175	285	500	640	1	1	34958700	334	-4.43	0.38	12	0.09	-216.00	2528.00	1860	20220823	-48.60	831	20230727	15.04	1230	-22.28	20230112	831	15.04	20230727	1860	-48.60	20220823	831	15.04	20230727	1.30	N	002870	500	174 억	248155	N	N	12	N	N
115	20230810	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	956	3	2	0.31	27948735	29306	126.19	967	967	944	1238	668	953	953.69	0.71	-124	974	963	947	936	920	969	942	175	285	500	640	1	1	34958700	334	-4.43	0.38	12	0.08	-216.00	2528.00	1860	20220823	-48.60	831	20230727	15.04	1230	-22.28	20230112	831	15.04	20230727	1860	-48.60	20220823	831	15.04	20230727	1.30	N	002870	500	174 억	248155	N	N	5	N	N
116	20230810	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	951	-2	5	-0.21	25893653	27147	116.89	967	967	944	1238	668	953	953.83	0.71	-126	974	963	947	936	920	969	942	175	285	500	640	1	1	34958700	332	-4.40	0.38	12	0.08	-216.00	2528.00	1860	20220823	-48.87	831	20230727	14.44	1230	-22.68	20230112	831	14.44	20230727	1860	-48.87	20220823	831	14.44	20230727	1.30	N	002870	500	174 억	248155	N	N	5	N	N
117	20230810	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	951	-2	5	-0.21	24115703	25277	108.84	967	967	944	1238	668	953	954.06	0.71	-922	974	963	947	936	920	969	942	175	285	500	640	1	1	34958700	332	-4.40	0.38	12	0.07	-216.00	2528.00	1860	20220823	-48.87	831	20230727	14.44	1230	-22.68	20230112	831	14.44	20230727	1860	-48.87	20220823	831	14.44	20230727	1.30	N	002870	500	174 억	248155	N	N	5	N	N
118	20230810	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	952	-1	5	-0.10	21053283	22051	94.95	967	967	944	1238	668	953	954.75	0.71	-1720	974	963	947	936	920	969	942	175	285	500	640	1	1	34958700	333	-4.41	0.38	12	0.06	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.30	N	002870	500	174 억	248155	N	N	5	N	N
119	20230810	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	959	6	2	0.63	17517694	18339	78.97	967	967	944	1238	668	953	955.22	0.71	-1702	974	963	947	936	920	969	942	175	285	500	640	1	1	34958700	335	-4.44	0.38	12	0.05	-216.00	2528.00	1860	20220823	-48.44	831	20230727	15.40	1230	-22.03	20230112	831	15.40	20230727	1860	-48.44	20220823	831	15.40	20230727	1.30	N	002870	500	174 억	248155	N	N	5	N	N
120	20230810	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	952	-1	5	-0.10	10101404	10531	45.35	967	967	944	1238	668	953	959.21	0.71	-1212	974	963	947	936	920	969	942	175	285	500	640	1	1	34958700	333	-4.41	0.38	12	0.03	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.30	N	002870	500	174 억	248155	N	N	5	N	N
121	20230810	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	963	10	2	1.05	2920892	3034	13.06	967	967	958	1238	668	953	962.72	0.71	0	974	963	947	936	920	969	942	175	285	500	640	1	1	34958700	337	-4.46	0.38	12	0.01	-216.00	2528.00	1860	20220823	-48.23	831	20230727	15.88	1230	-21.71	20230112	831	15.88	20230727	1860	-48.23	20220823	831	15.88	20230727	1.30	N	002870	500	174 억	248155	N	N	5	N	N
122	20230809	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	953	4	2	0.42	21949644	23222	42.17	948	958	931	1233	665	949	945.21	0.71	-1608	997	973	948	924	899	985	936	175	284	500	640	1	1	34958700	333	-4.41	0.38	12	0.07	-216.00	2528.00	1860	20220823	-48.76	831	20230727	14.68	1230	-22.52	20230112	831	14.68	20230727	1860	-48.76	20220823	831	14.68	20230727	1.30	N	002870	500	174 억	248991	N	N	5	N	N
123	20230809	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	951	2	2	0.21	20748241	21961	39.88	948	958	931	1233	665	949	944.78	0.71	-1519	997	973	948	924	899	985	936	175	284	500	640	1	1	34958700	332	-4.40	0.38	12	0.06	-216.00	2528.00	1860	20220823	-48.87	831	20230727	14.44	1230	-22.68	20230112	831	14.44	20230727	1860	-48.87	20220823	831	14.44	20230727	1.30	N	002870	500	174 억	248991	N	N	10	N	N
124	20230809	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	955	6	2	0.63	8173778	8654	15.72	948	956	931	1233	665	949	944.51	0.71	-818	997	973	948	924	899	985	936	175	284	500	640	1	1	34958700	334	-4.42	0.38	12	0.02	-216.00	2528.00	1860	20220823	-48.66	831	20230727	14.92	1230	-22.36	20230112	831	14.92	20230727	1860	-48.66	20220823	831	14.92	20230727	1.30	N	002870	500	174 억	248991	N	N	10	N	N
125	20230809	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	945	-4	5	-0.42	6215974	6591	11.97	948	948	931	1233	665	949	943.10	0.71	-211	997	973	948	924	899	985	936	175	284	500	640	1	1	34958700	330	-4.38	0.37	12	0.02	-216.00	2528.00	1860	20220823	-49.19	831	20230727	13.72	1230	-23.17	20230112	831	13.72	20230727	1860	-49.19	20220823	831	13.72	20230727	1.30	N	002870	500	174 억	248991	N	N	10	N	N
126	20230809	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	943	-6	5	-0.63	6202736	6577	11.94	948	948	931	1233	665	949	943.10	0.71	-204	997	973	948	924	899	985	936	175	284	500	640	1	1	34958700	330	-4.37	0.37	12	0.02	-216.00	2528.00	1860	20220823	-49.30	831	20230727	13.48	1230	-23.33	20230112	831	13.48	20230727	1860	-49.30	20220823	831	13.48	20230727	1.30	N	002870	500	174 억	248991	N	N	10	N	N
127	20230809	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	945	-4	5	-0.42	3470317	3680	6.68	948	948	931	1233	665	949	943.02	0.71	-144	997	973	948	924	899	985	936	175	284	500	640	1	1	34958700	330	-4.38	0.37	12	0.01	-216.00	2528.00	1860	20220823	-49.19	831	20230727	13.72	1230	-23.17	20230112	831	13.72	20230727	1860	-49.19	20220823	831	13.72	20230727	1.30	N	002870	500	174 억	248991	N	N	10	N	N
128	20230809	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	942	-7	5	-0.74	2664443	2827	5.13	948	948	931	1233	665	949	942.50	0.71	-4	997	973	948	924	899	985	936	175	284	500	640	1	1	34958700	329	-4.36	0.37	12	0.01	-216.00	2528.00	1860	20220823	-49.35	831	20230727	13.36	1230	-23.41	20230112	831	13.36	20230727	1860	-49.35	20220823	831	13.36	20230727	1.30	N	002870	500	174 억	248991	N	N	10	N	N
129	20230809	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	941	-8	5	-0.84	1380205	1456	2.64	948	948	941	1233	665	949	947.94	0.71	-13	997	973	948	924	899	985	936	175	284	500	640	1	1	34958700	329	-4.36	0.37	12	0.00	-216.00	2528.00	1860	20220823	-49.41	831	20230727	13.24	1230	-23.50	20230112	831	13.24	20230727	1860	-49.41	20220823	831	13.24	20230727	1.30	N	002870	500	174 억	248991	N	N	10	N	N
130	20230808	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	949	-9	5	-0.94	51694109	55061	152.89	948	972	923	1245	671	958	938.85	0.71	-922	971	964	953	946	935	968	950	175	287	500	650	1	1	34958700	332	-4.39	0.38	12	0.16	-216.00	2528.00	1860	20220823	-48.98	831	20230727	14.20	1230	-22.85	20230112	831	14.20	20230727	1860	-48.98	20220823	831	14.20	20230727	1.35	N	002870	500	174 억	249901	N	N	10	N	N
131	20230808	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	933	-25	5	-2.61	34988853	37077	102.95	948	972	930	1245	671	958	943.68	0.71	-611	971	964	953	946	935	968	950	175	287	500	650	1	1	34958700	326	-4.32	0.37	12	0.11	-216.00	2528.00	1860	20220823	-49.84	831	20230727	12.27	1230	-24.15	20230112	831	12.27	20230727	1860	-49.84	20220823	831	12.27	20230727	1.35	N	002870	500	174 억	249901	N	N	4	N	N
132	20230808	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	938	-20	5	-2.09	31604265	33445	92.87	948	972	930	1245	671	958	944.96	0.71	-342	971	964	953	946	935	968	950	175	287	500	650	1	1	34958700	328	-4.34	0.37	12	0.10	-216.00	2528.00	1860	20220823	-49.57	831	20230727	12.88	1230	-23.74	20230112	831	12.88	20230727	1860	-49.57	20220823	831	12.88	20230727	1.35	N	002870	500	174 억	249901	N	N	4	N	N
133	20230808	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	940	-18	5	-1.88	31484606	33317	92.51	948	972	930	1245	671	958	945.00	0.71	-309	971	964	953	946	935	968	950	175	287	500	650	1	1	34958700	329	-4.35	0.37	12	0.10	-216.00	2528.00	1860	20220823	-49.46	831	20230727	13.12	1230	-23.58	20230112	831	13.12	20230727	1860	-49.46	20220823	831	13.12	20230727	1.35	N	002870	500	174 억	249901	N	N	4	N	N
134	20230808	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	948	-10	5	-1.04	15606614	16359	45.43	948	972	941	1245	671	958	954.01	0.71	-282	971	964	953	946	935	968	950	175	287	500	650	1	1	34958700	331	-4.39	0.38	12	0.05	-216.00	2528.00	1860	20220823	-49.03	831	20230727	14.08	1230	-22.93	20230112	831	14.08	20230727	1860	-49.03	20220823	831	14.08	20230727	1.35	N	002870	500	174 억	249901	N	N	4	N	N
135	20230808	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	943	-15	5	-1.57	14010607	14665	40.72	948	972	943	1245	671	958	955.38	0.71	-276	971	964	953	946	935	968	950	175	287	500	650	1	1	34958700	330	-4.37	0.37	12	0.04	-216.00	2528.00	1860	20220823	-49.30	831	20230727	13.48	1230	-23.33	20230112	831	13.48	20230727	1860	-49.30	20220823	831	13.48	20230727	1.35	N	002870	500	174 억	249901	N	N	4	N	N
136	20230808	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	952	-6	5	-0.63	5058761	5322	14.78	948	952	948	1245	671	958	950.54	0.71	1330	971	964	953	946	935	968	950	175	287	500	650	1	1	34958700	333	-4.41	0.38	12	0.02	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.35	N	002870	500	174 억	249901	N	N	4	N	N
137	20230808	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	948	-10	5	-1.04	1497840	1580	4.39	948	948	948	1245	671	958	948.00	0.71	1335	971	964	953	946	935	968	950	175	287	500	650	1	1	34958700	331	-4.39	0.38	12	0.00	-216.00	2528.00	1860	20220823	-49.03	831	20230727	14.08	1230	-22.93	20230112	831	14.08	20230727	1860	-49.03	20220823	831	14.08	20230727	1.35	N	002870	500	174 억	249901	N	N	4	N	N
138	20230807	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	958	6	2	0.63	34133831	36013	103.45	952	960	942	1237	667	952	947.82	0.71	149	972	962	955	945	938	958	941	175	285	500	640	1	1	34958700	335	-4.44	0.38	12	0.10	-216.00	2528.00	1860	20220823	-48.49	831	20230727	15.28	1230	-22.11	20230112	831	15.28	20230727	1860	-48.49	20220823	831	15.28	20230727	1.35	N	002870	500	174 억	249752	N	N	4	N	N
139	20230807	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	958	6	2	0.63	33461479	35310	101.43	952	958	942	1237	667	952	947.65	0.71	97	972	962	955	945	938	958	941	175	285	500	640	1	1	34958700	335	-4.44	0.38	12	0.10	-216.00	2528.00	1860	20220823	-48.49	831	20230727	15.28	1230	-22.11	20230112	831	15.28	20230727	1860	-48.49	20220823	831	15.28	20230727	1.35	N	002870	500	174 억	249752	N	N	4	N	N
140	20230807	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	946	-6	5	-0.63	23308101	24603	70.67	952	955	942	1237	667	952	947.37	0.71	-644	972	962	955	945	938	958	941	175	285	500	640	1	1	34958700	331	-4.38	0.37	12	0.07	-216.00	2528.00	1860	20220823	-49.14	831	20230727	13.84	1230	-23.09	20230112	831	13.84	20230727	1860	-49.14	20220823	831	13.84	20230727	1.35	N	002870	500	174 억	249752	N	N	4	N	N
141	20230807	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	947	-5	5	-0.53	14490339	15296	43.94	952	955	942	1237	667	952	947.33	0.71	-644	972	962	955	945	938	958	941	175	285	500	640	1	1	34958700	331	-4.38	0.37	12	0.04	-216.00	2528.00	1860	20220823	-49.09	831	20230727	13.96	1230	-23.01	20230112	831	13.96	20230727	1860	-49.09	20220823	831	13.96	20230727	1.35	N	002870	500	174 억	249752	N	N	4	N	N
142	20230807	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	949	-3	5	-0.32	13999225	14778	42.45	952	955	942	1237	667	952	947.30	0.71	-644	972	962	955	945	938	958	941	175	285	500	640	1	1	34958700	332	-4.39	0.38	12	0.04	-216.00	2528.00	1860	20220823	-48.98	831	20230727	14.20	1230	-22.85	20230112	831	14.20	20230727	1860	-48.98	20220823	831	14.20	20230727	1.35	N	002870	500	174 억	249752	N	N	4	N	N
143	20230807	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	946	-6	5	-0.63	13177063	13910	39.96	952	955	942	1237	667	952	947.31	0.71	-644	972	962	955	945	938	958	941	175	285	500	640	1	1	34958700	331	-4.38	0.37	12	0.04	-216.00	2528.00	1860	20220823	-49.14	831	20230727	13.84	1230	-23.09	20230112	831	13.84	20230727	1860	-49.14	20220823	831	13.84	20230727	1.35	N	002870	500	174 억	249752	N	N	4	N	N
144	20230807	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	951	-1	5	-0.11	9128451	9618	27.63	952	955	944	1237	667	952	949.10	0.71	-604	972	962	955	945	938	958	941	175	285	500	640	1	1	34958700	332	-4.40	0.38	12	0.03	-216.00	2528.00	1860	20220823	-48.87	831	20230727	14.44	1230	-22.68	20230112	831	14.44	20230727	1860	-48.87	20220823	831	14.44	20230727	1.35	N	002870	500	174 억	249752	N	N	4	N	N
145	20230807	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	952	0	3	0.00	2332400	2450	7.04	952	952	952	1237	667	952	952.00	0.71	-12	972	962	955	945	938	958	941	175	285	500	640	1	1	34958700	333	-4.41	0.38	12	0.01	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.35	N	002870	500	174 억	249752	N	N	4	N	N
146	20230804	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	952	-4	5	-0.42	33321018	34812	75.03	956	965	948	1242	670	956	957.17	0.71	-177	972	963	949	940	926	968	945	175	286	500	650	1	1	34958700	333	-4.41	0.38	12	0.10	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.35	N	002870	500	174 억	249929	N	N	4	N	N
147	20230804	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	959	3	2	0.31	31026066	32411	69.85	956	965	948	1242	670	956	957.27	0.71	35	972	963	949	940	926	968	945	175	286	500	650	1	1	34958700	335	-4.44	0.38	12	0.09	-216.00	2528.00	1860	20220823	-48.44	831	20230727	15.40	1230	-22.03	20230112	831	15.40	20230727	1860	-48.44	20220823	831	15.40	20230727	1.35	N	002870	500	174 억	249929	N	N	5	N	N
148	20230804	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	965	9	2	0.94	25201363	26319	56.72	956	965	948	1242	670	956	957.53	0.71	-42	972	963	949	940	926	968	945	175	286	500	650	1	1	34958700	337	-4.47	0.38	12	0.08	-216.00	2528.00	1860	20220823	-48.12	831	20230727	16.13	1230	-21.54	20230112	831	16.13	20230727	1860	-48.12	20220823	831	16.13	20230727	1.35	N	002870	500	174 억	249929	N	N	5	N	N
149	20230804	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	959	3	2	0.31	19243335	20115	43.35	956	965	948	1242	670	956	956.67	0.71	-40	972	963	949	940	926	968	945	175	286	500	650	1	1	34958700	335	-4.44	0.38	12	0.06	-216.00	2528.00	1860	20220823	-48.44	831	20230727	15.40	1230	-22.03	20230112	831	15.40	20230727	1860	-48.44	20220823	831	15.40	20230727	1.35	N	002870	500	174 억	249929	N	N	5	N	N
150	20230804	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-2	5	-0.21	16595421	17347	37.39	956	965	948	1242	670	956	956.67	0.71	28	972	963	949	940	926	968	945	175	286	500	650	1	1	34958700	334	-4.42	0.38	12	0.05	-216.00	2528.00	1860	20220823	-48.71	831	20230727	14.80	1230	-22.44	20230112	831	14.80	20230727	1860	-48.71	20220823	831	14.80	20230727	1.35	N	002870	500	174 억	249929	N	N	5	N	N
151	20230804	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-2	5	-0.21	15015589	15689	33.81	956	965	948	1242	670	956	957.08	0.71	113	972	963	949	940	926	968	945	175	286	500	650	1	1	34958700	334	-4.42	0.38	12	0.04	-216.00	2528.00	1860	20220823	-48.71	831	20230727	14.80	1230	-22.44	20230112	831	14.80	20230727	1860	-48.71	20220823	831	14.80	20230727	1.35	N	002870	500	174 억	249929	N	N	5	N	N
152	20230804	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	961	5	2	0.52	12470001	13025	28.07	956	965	948	1242	670	956	957.39	0.71	298	972	963	949	940	926	968	945	175	286	500	650	1	1	34958700	336	-4.45	0.38	12	0.04	-216.00	2528.00	1860	20220823	-48.33	831	20230727	15.64	1230	-21.87	20230112	831	15.64	20230727	1860	-48.33	20220823	831	15.64	20230727	1.35	N	002870	500	174 억	249929	N	N	5	N	N
153	20230804	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	956	0	3	0.00	1850816	1936	4.17	956	956	956	1242	670	956	956.00	0.71	0	972	963	949	940	926	968	945	175	286	500	650	1	1	34958700	334	-4.43	0.38	12	0.01	-216.00	2528.00	1860	20220823	-48.60	831	20230727	15.04	1230	-22.28	20230112	831	15.04	20230727	1860	-48.60	20220823	831	15.04	20230727	1.35	N	002870	500	174 억	249929	N	N	5	N	N
154	20230803	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	956	15	2	1.59	44062180	46396	116.68	937	958	935	1223	659	941	949.70	0.72	-529	973	957	947	931	921	952	926	175	282	500	630	1	1	34958700	334	-4.43	0.38	12	0.13	-216.00	2528.00	1860	20220823	-48.60	831	20230727	15.04	1230	-22.28	20230112	831	15.04	20230727	1860	-48.60	20220823	831	15.04	20230727	1.35	N	002870	500	174 억	250470	N	N	5	N	N
155	20230803	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	955	14	2	1.49	42768041	45041	113.28	937	958	935	1223	659	941	949.54	0.72	-521	973	957	947	931	921	952	926	175	282	500	630	1	1	34958700	334	-4.42	0.38	12	0.13	-216.00	2528.00	1860	20220823	-48.66	831	20230727	14.92	1230	-22.36	20230112	831	14.92	20230727	1860	-48.66	20220823	831	14.92	20230727	1.35	N	002870	500	174 억	250470	N	N	8	N	N
156	20230803	140129	57	100.00	KOSPI	유통업	N	N	N	N	N	953	12	2	1.28	40996334	43185	108.61	937	958	935	1223	659	941	949.32	0.72	-531	973	957	947	931	921	952	926	175	282	500	630	1	1	34958700	333	-4.41	0.38	12	0.12	-216.00	2528.00	1860	20220823	-48.76	831	20230727	14.68	1230	-22.52	20230112	831	14.68	20230727	1860	-48.76	20220823	831	14.68	20230727	1.35	N	002870	500	174 억	250470	N	N	8	N	N
157	20230803	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	952	11	2	1.17	30356082	32002	80.48	937	958	935	1223	659	941	948.57	0.72	-1879	973	957	947	931	921	952	926	175	282	500	630	1	1	34958700	333	-4.41	0.38	12	0.09	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.35	N	002870	500	174 억	250470	N	N	8	N	N
158	20230803	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	953	12	2	1.28	21766794	23006	57.86	937	958	935	1223	659	941	946.14	0.72	-2144	973	957	947	931	921	952	926	175	282	500	630	1	1	34958700	333	-4.41	0.38	12	0.07	-216.00	2528.00	1860	20220823	-48.76	831	20230727	14.68	1230	-22.52	20230112	831	14.68	20230727	1860	-48.76	20220823	831	14.68	20230727	1.35	N	002870	500	174 억	250470	N	N	8	N	N
159	20230803	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	955	14	2	1.49	20870022	22066	55.50	937	958	935	1223	659	941	945.80	0.72	-2124	973	957	947	931	921	952	926	175	282	500	630	1	1	34958700	334	-4.42	0.38	12	0.06	-216.00	2528.00	1860	20220823	-48.66	831	20230727	14.92	1230	-22.36	20230112	831	14.92	20230727	1860	-48.66	20220823	831	14.92	20230727	1.35	N	002870	500	174 억	250470	N	N	8	N	N
160	20230803	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	952	11	2	1.17	13804307	14668	36.89	937	952	935	1223	659	941	941.12	0.72	-61	973	957	947	931	921	952	926	175	282	500	630	1	1	34958700	333	-4.41	0.38	12	0.04	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.35	N	002870	500	174 억	250470	N	N	8	N	N
161	20230803	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	935	-6	5	-0.64	2658223	2837	7.13	937	938	935	1223	659	941	936.98	0.72	-1233	973	957	947	931	921	952	926	175	282	500	630	1	1	34958700	327	-4.33	0.37	12	0.01	-216.00	2528.00	1860	20220823	-49.73	831	20230727	12.52	1230	-23.98	20230112	831	12.52	20230727	1860	-49.73	20220823	831	12.52	20230727	1.35	N	002870	500	174 억	250470	N	N	8	N	N
162	20230802	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	941	-14	5	-1.47	37731989	39761	41.33	955	963	937	1241	669	955	948.97	0.72	-1219	981	967	952	938	923	975	946	175	286	500	640	1	1	34958700	329	-4.36	0.37	12	0.11	-216.00	2528.00	1860	20220823	-49.41	831	20230727	13.24	1230	-23.50	20230112	831	13.24	20230727	1860	-49.41	20220823	831	13.24	20230727	1.35	N	002870	500	174 억	251679	N	N	8	N	N
163	20230802	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	949	-6	5	-0.63	28547170	30042	31.23	955	963	937	1241	669	955	950.24	0.72	-1209	981	967	952	938	923	975	946	175	286	500	640	1	1	34958700	332	-4.39	0.38	12	0.09	-216.00	2528.00	1860	20220823	-48.98	831	20230727	14.20	1230	-22.85	20230112	831	14.20	20230727	1860	-48.98	20220823	831	14.20	20230727	1.35	N	002870	500	174 억	251679	N	N	6	N	N
164	20230802	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	937	-18	5	-1.88	26757043	28140	29.25	955	963	937	1241	669	955	950.85	0.72	-647	981	967	952	938	923	975	946	175	286	500	640	1	1	34958700	328	-4.34	0.37	12	0.08	-216.00	2528.00	1860	20220823	-49.62	831	20230727	12.76	1230	-23.82	20230112	831	12.76	20230727	1860	-49.62	20220823	831	12.76	20230727	1.35	N	002870	500	174 억	251679	N	N	6	N	N
165	20230802	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	952	-3	5	-0.31	15267855	15983	16.62	955	963	952	1241	669	955	955.26	0.72	-266	981	967	952	938	923	975	946	175	286	500	640	1	1	34958700	333	-4.41	0.38	12	0.05	-216.00	2528.00	1860	20220823	-48.82	831	20230727	14.56	1230	-22.60	20230112	831	14.56	20230727	1860	-48.82	20220823	831	14.56	20230727	1.35	N	002870	500	174 억	251679	N	N	6	N	N
166	20230802	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	956	1	2	0.10	15083570	15790	16.41	955	963	952	1241	669	955	955.26	0.72	-260	981	967	952	938	923	975	946	175	286	500	640	1	1	34958700	334	-4.43	0.38	12	0.05	-216.00	2528.00	1860	20220823	-48.60	831	20230727	15.04	1230	-22.28	20230112	831	15.04	20230727	1860	-48.60	20220823	831	15.04	20230727	1.35	N	002870	500	174 억	251679	N	N	6	N	N
167	20230802	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	957	2	2	0.21	14933350	15633	16.25	955	963	952	1241	669	955	955.25	0.72	-256	981	967	952	938	923	975	946	175	286	500	640	1	1	34958700	335	-4.43	0.38	12	0.04	-216.00	2528.00	1860	20220823	-48.55	831	20230727	15.16	1230	-22.20	20230112	831	15.16	20230727	1860	-48.55	20220823	831	15.16	20230727	1.35	N	002870	500	174 억	251679	N	N	6	N	N
168	20230802	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	953	-2	5	-0.21	10995173	11520	11.98	955	963	953	1241	669	955	954.44	0.72	-326	981	967	952	938	923	975	946	175	286	500	640	1	1	34958700	333	-4.41	0.38	12	0.03	-216.00	2528.00	1860	20220823	-48.76	831	20230727	14.68	1230	-22.52	20230112	831	14.68	20230727	1860	-48.76	20220823	831	14.68	20230727	1.35	N	002870	500	174 억	251679	N	N	6	N	N
169	20230802	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	963	8	2	0.84	1766766	1850	1.92	955	963	955	1241	669	955	955.01	0.72	-2	981	967	952	938	923	975	946	175	286	500	640	1	1	34958700	337	-4.46	0.38	12	0.01	-216.00	2528.00	1860	20220823	-48.23	831	20230727	15.88	1230	-21.71	20230112	831	15.88	20230727	1860	-48.23	20220823	831	15.88	20230727	1.35	N	002870	500	174 억	251679	N	N	6	N	N
170	20230801	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	955	16	2	1.70	90823329	96134	188.76	939	966	937	1220	658	939	944.76	0.73	-3337	955	946	933	924	911	951	929	175	281	500	630	1	1	34958700	334	-4.42	0.38	12	0.27	-216.00	2528.00	1860	20220823	-48.66	831	20230727	14.92	1230	-22.36	20230112	831	14.92	20230727	1860	-48.66	20220823	831	14.92	20230727	1.35	N	002870	500	174 억	254896	N	N	6	N	N
171	20230801	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	949	10	2	1.06	90215841	95497	187.51	939	966	937	1220	658	939	944.70	0.73	-3349	955	946	933	924	911	951	929	175	281	500	630	1	1	34958700	332	-4.39	0.38	12	0.27	-216.00	2528.00	1860	20220823	-48.98	831	20230727	14.20	1230	-22.85	20230112	831	14.20	20230727	1860	-48.98	20220823	831	14.20	20230727	1.35	N	002870	500	174 억	254896	N	N	4	N	N
172	20230801	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	955	16	2	1.70	89126674	94352	185.27	939	966	937	1220	658	939	944.62	0.73	-2621	955	946	933	924	911	951	929	175	281	500	630	1	1	34958700	334	-4.42	0.38	12	0.27	-216.00	2528.00	1860	20220823	-48.66	831	20230727	14.92	1230	-22.36	20230112	831	14.92	20230727	1860	-48.66	20220823	831	14.92	20230727	1.35	N	002870	500	174 억	254896	N	N	4	N	N
173	20230801	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	953	14	2	1.49	81452111	86266	169.39	939	966	937	1220	658	939	944.20	0.73	-1421	955	946	933	924	911	951	929	175	281	500	630	1	1	34958700	333	-4.41	0.38	12	0.25	-216.00	2528.00	1860	20220823	-48.76	831	20230727	14.68	1230	-22.52	20230112	831	14.68	20230727	1860	-48.76	20220823	831	14.68	20230727	1.35	N	002870	500	174 억	254896	N	N	4	N	N
174	20230801	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	956	17	2	1.81	79709057	84437	165.80	939	966	937	1220	658	939	944.01	0.73	-1301	955	946	933	924	911	951	929	175	281	500	630	1	1	34958700	334	-4.43	0.38	12	0.24	-216.00	2528.00	1860	20220823	-48.60	831	20230727	15.04	1230	-22.28	20230112	831	15.04	20230727	1860	-48.60	20220823	831	15.04	20230727	1.35	N	002870	500	174 억	254896	N	N	4	N	N
175	20230801	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	957	18	2	1.92	77399534	82023	161.06	939	966	937	1220	658	939	943.63	0.73	-1465	955	946	933	924	911	951	929	175	281	500	630	1	1	34958700	335	-4.43	0.38	12	0.23	-216.00	2528.00	1860	20220823	-48.55	831	20230727	15.16	1230	-22.20	20230112	831	15.16	20230727	1860	-48.55	20220823	831	15.16	20230727	1.35	N	002870	500	174 억	254896	N	N	4	N	N
176	20230801	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	955	16	2	1.70	65400301	69527	136.52	939	957	937	1220	658	939	940.65	0.73	-64	955	946	933	924	911	951	929	175	281	500	630	1	1	34958700	334	-4.42	0.38	12	0.20	-216.00	2528.00	1860	20220823	-48.66	831	20230727	14.92	1230	-22.36	20230112	831	14.92	20230727	1860	-48.66	20220823	831	14.92	20230727	1.35	N	002870	500	174 억	254896	N	N	4	N	N
177	20230801	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	940	1	2	0.11	3980447	4239	8.32	939	940	939	1220	658	939	939.01	0.73	0	955	946	933	924	911	951	929	175	281	500	630	1	1	34958700	329	-4.35	0.37	12	0.01	-216.00	2528.00	1860	20220823	-49.46	831	20230727	13.12	1230	-23.58	20230112	831	13.12	20230727	1860	-49.46	20220823	831	13.12	20230727	1.35	N	002870	500	174 억	254896	N	N	4	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History