KissMeData/002870/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 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	20240531	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	901	-4	5	-0.44	116750812	126491	99.36	905	945	899	1176	634	905	923.03	0.67	2044	931	917	905	891	879	912	886	175	271	500	610	1	1	34958700	315	-4.84	0.39	12	0.36	-186.00	2297.00	1134	20230913	-20.55	780	20240103	15.51	1092	-17.49	20240110	780	15.51	20240103	1134	-20.55	20230913	780	15.51	20240103	0.02	N	002870	500	174 억	232913	N	N	0	N	N
3	20240531	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	903	-2	5	-0.22	109344762	118281	92.91	905	945	903	1176	634	905	924.45	0.67	2350	931	917	905	891	879	912	886	175	271	500	610	1	1	34958700	316	-4.85	0.39	12	0.34	-186.00	2297.00	1134	20230913	-20.37	780	20240103	15.77	1092	-17.31	20240110	780	15.77	20240103	1134	-20.37	20230913	780	15.77	20240103	0.02	N	002870	500	174 억	232913	N	N	0	N	N
4	20240531	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	905	0	3	0.00	106800981	115469	90.70	905	945	903	1176	634	905	924.93	0.67	2504	931	917	905	891	879	912	886	175	271	500	610	1	1	34958700	316	-4.87	0.39	12	0.33	-186.00	2297.00	1134	20230913	-20.19	780	20240103	16.03	1092	-17.12	20240110	780	16.03	20240103	1134	-20.19	20230913	780	16.03	20240103	0.02	N	002870	500	174 억	232913	N	N	0	N	N
5	20240531	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	913	8	2	0.88	89216143	96049	75.45	905	945	903	1176	634	905	928.86	0.67	32	931	917	905	891	879	912	886	175	271	500	610	1	1	34958700	319	-4.91	0.40	12	0.27	-186.00	2297.00	1134	20230913	-19.49	780	20240103	17.05	1092	-16.39	20240110	780	17.05	20240103	1134	-19.49	20230913	780	17.05	20240103	0.02	N	002870	500	174 억	232913	N	N	0	N	N
6	20240531	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	927	22	2	2.43	79576141	85530	67.19	905	945	903	1176	634	905	930.39	0.67	133	931	917	905	891	879	912	886	175	271	500	610	1	1	34958700	324	-4.98	0.40	12	0.24	-186.00	2297.00	1134	20230913	-18.25	780	20240103	18.85	1092	-15.11	20240110	780	18.85	20240103	1134	-18.25	20230913	780	18.85	20240103	0.02	N	002870	500	174 억	232913	N	N	0	N	N
7	20240531	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	923	18	2	1.99	79452735	85397	67.08	905	945	903	1176	634	905	930.39	0.67	143	931	917	905	891	879	912	886	175	271	500	610	1	1	34958700	323	-4.96	0.40	12	0.24	-186.00	2297.00	1134	20230913	-18.61	780	20240103	18.33	1092	-15.48	20240110	780	18.33	20240103	1134	-18.61	20230913	780	18.33	20240103	0.02	N	002870	500	174 억	232913	N	N	0	N	N
8	20240531	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	920	15	2	1.66	58427818	62960	49.46	905	940	903	1176	634	905	928.01	0.67	2448	931	917	905	891	879	912	886	175	271	500	610	1	1	34958700	322	-4.95	0.40	12	0.18	-186.00	2297.00	1134	20230913	-18.87	780	20240103	17.95	1092	-15.75	20240110	780	17.95	20240103	1134	-18.87	20230913	780	17.95	20240103	0.02	N	002870	500	174 억	232913	N	N	0	N	N
9	20240531	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	906	1	2	0.11	857946	948	0.74	905	906	905	1176	634	905	905.01	0.67	-132	931	917	905	891	879	912	886	175	271	500	610	1	1	34958700	317	-4.87	0.39	12	0.00	-186.00	2297.00	1134	20230913	-20.11	780	20240103	16.15	1092	-17.03	20240110	780	16.15	20240103	1134	-20.11	20230913	780	16.15	20240103	0.02	N	002870	500	174 억	232913	N	N	0	N	N
10	20240530	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	905	-9	5	-0.98	115507009	126776	145.17	919	919	893	1188	640	914	911.11	0.68	-3043	959	936	924	901	889	930	895	175	274	500	620	1	1	34958700	316	-4.87	0.39	12	0.36	-186.00	2297.00	1134	20230913	-20.19	780	20240103	16.03	1092	-17.12	20240110	780	16.03	20240103	1134	-20.19	20230913	780	16.03	20240103	0.02	N	002870	500	174 억	236057	N	N	0	N	N
11	20240530	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	914	0	3	0.00	98285160	107669	123.29	919	919	899	1188	640	914	912.85	0.68	-4625	959	936	924	901	889	930	895	175	274	500	620	1	1	34958700	320	-4.91	0.40	12	0.31	-186.00	2297.00	1134	20230913	-19.40	780	20240103	17.18	1092	-16.30	20240110	780	17.18	20240103	1134	-19.40	20230913	780	17.18	20240103	0.02	N	002870	500	174 억	236057	N	N	0	N	N
12	20240530	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	911	-3	5	-0.33	75270755	82475	94.44	919	919	899	1188	640	914	912.65	0.68	-1086	959	936	924	901	889	930	895	175	274	500	620	1	1	34958700	318	-4.90	0.40	12	0.24	-186.00	2297.00	1134	20230913	-19.66	780	20240103	16.79	1092	-16.58	20240110	780	16.79	20240103	1134	-19.66	20230913	780	16.79	20240103	0.02	N	002870	500	174 억	236057	N	N	0	N	N
13	20240530	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	906	-8	5	-0.88	70457438	77195	88.39	919	919	899	1188	640	914	912.72	0.68	307	959	936	924	901	889	930	895	175	274	500	620	1	1	34958700	317	-4.87	0.39	12	0.22	-186.00	2297.00	1134	20230913	-20.11	780	20240103	16.15	1092	-17.03	20240110	780	16.15	20240103	1134	-20.11	20230913	780	16.15	20240103	0.02	N	002870	500	174 억	236057	N	N	0	N	N
14	20240530	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	914	0	3	0.00	51562268	56482	64.68	919	919	899	1188	640	914	912.90	0.68	-2193	959	936	924	901	889	930	895	175	274	500	620	1	1	34958700	320	-4.91	0.40	12	0.16	-186.00	2297.00	1134	20230913	-19.40	780	20240103	17.18	1092	-16.30	20240110	780	17.18	20240103	1134	-19.40	20230913	780	17.18	20240103	0.02	N	002870	500	174 억	236057	N	N	0	N	N
15	20240530	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	908	-6	5	-0.66	40808713	44687	51.17	919	919	899	1188	640	914	913.21	0.68	-1347	959	936	924	901	889	930	895	175	274	500	620	1	1	34958700	317	-4.88	0.40	12	0.13	-186.00	2297.00	1134	20230913	-19.93	780	20240103	16.41	1092	-16.85	20240110	780	16.41	20240103	1134	-19.93	20230913	780	16.41	20240103	0.02	N	002870	500	174 억	236057	N	N	0	N	N
16	20240530	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	919	5	2	0.55	24222089	26483	30.32	919	919	913	1188	640	914	914.63	0.68	-675	959	936	924	901	889	930	895	175	274	500	620	1	1	34958700	321	-4.94	0.40	12	0.08	-186.00	2297.00	1134	20230913	-18.96	780	20240103	17.82	1092	-15.84	20240110	780	17.82	20240103	1134	-18.96	20230913	780	17.82	20240103	0.02	N	002870	500	174 억	236057	N	N	0	N	N
17	20240530	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	919	5	2	0.55	89143	97	0.11	919	919	919	1188	640	914	919.00	0.68	0	959	936	924	901	889	930	895	175	274	500	620	1	1	34958700	321	-4.94	0.40	12	0.00	-186.00	2297.00	1134	20230913	-18.96	780	20240103	17.82	1092	-15.84	20240110	780	17.82	20240103	1134	-18.96	20230913	780	17.82	20240103	0.02	N	002870	500	174 억	236057	N	N	0	N	N
18	20240529	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	914	-30	5	-3.18	80574276	87197	48.31	944	947	912	1227	661	944	924.07	0.74	-22318	978	960	929	911	880	970	921	175	283	500	640	1	1	34958700	320	-4.91	0.40	12	0.25	-186.00	2297.00	1134	20230913	-19.40	780	20240103	17.18	1092	-16.30	20240110	780	17.18	20240103	1134	-19.40	20230913	780	17.18	20240103	0.03	N	002870	500	174 억	259579	N	N	0	N	N
19	20240529	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	915	-29	5	-3.07	75548484	81705	45.27	944	947	912	1227	661	944	924.65	0.74	-20351	978	960	929	911	880	970	921	175	283	500	640	1	1	34958700	320	-4.92	0.40	12	0.23	-186.00	2297.00	1134	20230913	-19.31	780	20240103	17.31	1092	-16.21	20240110	780	17.31	20240103	1134	-19.31	20230913	780	17.31	20240103	0.03	N	002870	500	174 억	259579	N	N	0	N	N
20	20240529	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-26	5	-2.75	65355067	70536	39.08	944	947	912	1227	661	944	926.55	0.74	-20315	978	960	929	911	880	970	921	175	283	500	640	1	1	34958700	321	-4.94	0.40	12	0.20	-186.00	2297.00	1134	20230913	-19.05	780	20240103	17.69	1092	-15.93	20240110	780	17.69	20240103	1134	-19.05	20230913	780	17.69	20240103	0.03	N	002870	500	174 억	259579	N	N	0	N	N
21	20240529	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-26	5	-2.75	56287459	60606	33.58	944	947	918	1227	661	944	928.74	0.74	-20310	978	960	929	911	880	970	921	175	283	500	640	1	1	34958700	321	-4.94	0.40	12	0.17	-186.00	2297.00	1134	20230913	-19.05	780	20240103	17.69	1092	-15.93	20240110	780	17.69	20240103	1134	-19.05	20230913	780	17.69	20240103	0.03	N	002870	500	174 억	259579	N	N	0	N	N
22	20240529	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	921	-23	5	-2.44	42395836	45496	25.21	944	947	920	1227	661	944	931.86	0.74	-18784	978	960	929	911	880	970	921	175	283	500	640	1	1	34958700	322	-4.95	0.40	12	0.13	-186.00	2297.00	1134	20230913	-18.78	780	20240103	18.08	1092	-15.66	20240110	780	18.08	20240103	1134	-18.78	20230913	780	18.08	20240103	0.03	N	002870	500	174 억	259579	N	N	0	N	N
23	20240529	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	924	-20	5	-2.12	26468446	28294	15.68	944	947	924	1227	661	944	935.48	0.74	-16298	978	960	929	911	880	970	921	175	283	500	640	1	1	34958700	323	-4.97	0.40	12	0.08	-186.00	2297.00	1134	20230913	-18.52	780	20240103	18.46	1092	-15.38	20240110	780	18.46	20240103	1134	-18.52	20230913	780	18.46	20240103	0.03	N	002870	500	174 억	259579	N	N	0	N	N
24	20240529	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	931	-13	5	-1.38	24063203	25695	14.24	944	947	924	1227	661	944	936.49	0.74	-16198	978	960	929	911	880	970	921	175	283	500	640	1	1	34958700	325	-5.01	0.41	12	0.07	-186.00	2297.00	1134	20230913	-17.90	780	20240103	19.36	1092	-14.74	20240110	780	19.36	20240103	1134	-17.90	20230913	780	19.36	20240103	0.03	N	002870	500	174 억	259579	N	N	0	N	N
25	20240529	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	944	0	3	0.00	2762144	2926	1.62	944	944	944	1227	661	944	944.00	0.74	-420	978	960	929	911	880	970	921	175	283	500	640	1	1	34958700	330	-5.08	0.41	12	0.01	-186.00	2297.00	1134	20230913	-16.75	780	20240103	21.03	1092	-13.55	20240110	780	21.03	20240103	1134	-16.75	20230913	780	21.03	20240103	0.03	N	002870	500	174 억	259579	N	N	0	N	N
26	20240528	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	944	19	2	2.05	166042605	180120	52.12	925	947	898	1202	648	925	921.84	0.74	-4679	1037	980	949	892	861	965	877	175	277	500	620	1	1	34958700	330	-5.08	0.41	12	0.52	-186.00	2297.00	1134	20230913	-16.75	780	20240103	21.03	1092	-13.55	20240110	780	21.03	20240103	1134	-16.75	20230913	780	21.03	20240103	0.00	N	002870	500	174 억	259510	N	N	0	N	N
27	20240528	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	926	1	2	0.11	130339417	142025	41.09	925	939	898	1202	648	925	917.72	0.74	-2674	1037	980	949	892	861	965	877	175	277	500	620	1	1	34958700	324	-4.98	0.40	12	0.41	-186.00	2297.00	1134	20230913	-18.34	780	20240103	18.72	1092	-15.20	20240110	780	18.72	20240103	1134	-18.34	20230913	780	18.72	20240103	0.00	N	002870	500	174 억	259510	N	N	0	N	N
28	20240528	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	923	-2	5	-0.22	118279698	128951	37.31	925	939	898	1202	648	925	917.25	0.74	3567	1037	980	949	892	861	965	877	175	277	500	620	1	1	34958700	323	-4.96	0.40	12	0.37	-186.00	2297.00	1134	20230913	-18.61	780	20240103	18.33	1092	-15.48	20240110	780	18.33	20240103	1134	-18.61	20230913	780	18.33	20240103	0.00	N	002870	500	174 억	259510	N	N	0	N	N
29	20240528	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	920	-5	5	-0.54	113659768	123923	35.86	925	939	898	1202	648	925	917.18	0.74	2873	1037	980	949	892	861	965	877	175	277	500	620	1	1	34958700	322	-4.95	0.40	12	0.35	-186.00	2297.00	1134	20230913	-18.87	780	20240103	17.95	1092	-15.75	20240110	780	17.95	20240103	1134	-18.87	20230913	780	17.95	20240103	0.00	N	002870	500	174 억	259510	N	N	0	N	N
30	20240528	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	926	1	2	0.11	108846821	118688	34.34	925	939	898	1202	648	925	917.08	0.74	5563	1037	980	949	892	861	965	877	175	277	500	620	1	1	34958700	324	-4.98	0.40	12	0.34	-186.00	2297.00	1134	20230913	-18.34	780	20240103	18.72	1092	-15.20	20240110	780	18.72	20240103	1134	-18.34	20230913	780	18.72	20240103	0.00	N	002870	500	174 억	259510	N	N	0	N	N
31	20240528	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	920	-5	5	-0.54	106636973	116288	33.65	925	939	898	1202	648	925	917.01	0.74	6196	1037	980	949	892	861	965	877	175	277	500	620	1	1	34958700	322	-4.95	0.40	12	0.33	-186.00	2297.00	1134	20230913	-18.87	780	20240103	17.95	1092	-15.75	20240110	780	17.95	20240103	1134	-18.87	20230913	780	17.95	20240103	0.00	N	002870	500	174 억	259510	N	N	0	N	N
32	20240528	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	905	-20	5	-2.16	97350720	106104	30.70	925	939	898	1202	648	925	917.50	0.74	5129	1037	980	949	892	861	965	877	175	277	500	620	1	1	34958700	316	-4.87	0.39	12	0.30	-186.00	2297.00	1134	20230913	-20.19	780	20240103	16.03	1092	-17.12	20240110	780	16.03	20240103	1134	-20.19	20230913	780	16.03	20240103	0.00	N	002870	500	174 억	259510	N	N	0	N	N
33	20240528	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	934	9	2	0.97	8400479	9074	2.63	925	934	925	1202	648	925	925.77	0.74	2232	1037	980	949	892	861	965	877	175	277	500	620	1	1	34958700	327	-5.02	0.41	12	0.03	-186.00	2297.00	1134	20230913	-17.64	780	20240103	19.74	1092	-14.47	20240110	780	19.74	20240103	1134	-17.64	20230913	780	19.74	20240103	0.00	N	002870	500	174 억	259510	N	N	0	N	N
34	20240527	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	925	-63	5	-6.38	326556060	345183	186.56	988	1006	918	1284	692	988	946.05	0.75	-9739	1027	1007	978	958	929	1017	968	175	296	500	670	1	1	34958700	323	-4.97	0.40	12	0.99	-186.00	2297.00	1134	20230913	-18.43	780	20240103	18.59	1092	-15.29	20240110	780	18.59	20240103	1134	-18.43	20230913	780	18.59	20240103	0.03	N	002870	500	174 억	262723	N	N	0	N	N
35	20240527	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	939	-49	5	-4.96	309115399	326424	176.42	988	1006	918	1284	692	988	946.98	0.75	-9631	1027	1007	978	958	929	1017	968	175	296	500	670	1	1	34958700	328	-5.05	0.41	12	0.93	-186.00	2297.00	1134	20230913	-17.20	780	20240103	20.38	1092	-14.01	20240110	780	20.38	20240103	1134	-17.20	20230913	780	20.38	20240103	0.03	N	002870	500	174 억	262723	N	N	0	N	N
36	20240527	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	923	-65	5	-6.58	265234360	278963	150.77	988	1006	923	1284	692	988	950.79	0.75	12149	1027	1007	978	958	929	1017	968	175	296	500	670	1	1	34958700	323	-4.96	0.40	12	0.80	-186.00	2297.00	1134	20230913	-18.61	780	20240103	18.33	1092	-15.48	20240110	780	18.33	20240103	1134	-18.61	20230913	780	18.33	20240103	0.03	N	002870	500	174 억	262723	N	N	0	N	N
37	20240527	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	946	-42	5	-4.25	215574888	225557	121.90	988	1006	924	1284	692	988	955.74	0.75	11437	1027	1007	978	958	929	1017	968	175	296	500	670	1	1	34958700	331	-5.09	0.41	12	0.65	-186.00	2297.00	1134	20230913	-16.58	780	20240103	21.28	1092	-13.37	20240110	780	21.28	20240103	1134	-16.58	20230913	780	21.28	20240103	0.03	N	002870	500	174 억	262723	N	N	0	N	N
38	20240527	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	948	-40	5	-4.05	143781999	148918	80.48	988	1006	942	1284	692	988	965.51	0.75	573	1027	1007	978	958	929	1017	968	175	296	500	670	1	1	34958700	331	-5.10	0.41	12	0.43	-186.00	2297.00	1134	20230913	-16.40	780	20240103	21.54	1092	-13.19	20240110	780	21.54	20240103	1134	-16.40	20230913	780	21.54	20240103	0.03	N	002870	500	174 억	262723	N	N	0	N	N
39	20240527	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	977	-11	5	-1.11	47714229	48420	26.17	988	1006	976	1284	692	988	985.42	0.75	-5656	1027	1007	978	958	929	1017	968	175	296	500	670	1	1	34958700	342	-5.25	0.43	12	0.14	-186.00	2297.00	1134	20230913	-13.84	780	20240103	25.26	1092	-10.53	20240110	780	25.26	20240103	1134	-13.84	20230913	780	25.26	20240103	0.03	N	002870	500	174 억	262723	N	N	0	N	N
40	20240527	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	989	1	2	0.10	36627945	37108	20.06	988	1006	980	1284	692	988	987.06	0.75	-5629	1027	1007	978	958	929	1017	968	175	296	500	670	1	1	34958700	346	-5.32	0.43	12	0.11	-186.00	2297.00	1134	20230913	-12.79	780	20240103	26.79	1092	-9.43	20240110	780	26.79	20240103	1134	-12.79	20230913	780	26.79	20240103	0.03	N	002870	500	174 억	262723	N	N	0	N	N
41	20240527	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	992	4	2	0.40	631340	639	0.35	988	992	988	1284	692	988	988.01	0.75	0	1027	1007	978	958	929	1017	968	175	296	500	670	1	1	34958700	347	-5.33	0.43	12	0.00	-186.00	2297.00	1134	20230913	-12.52	780	20240103	27.18	1092	-9.16	20240110	780	27.18	20240103	1134	-12.52	20230913	780	27.18	20240103	0.03	N	002870	500	174 억	262723	N	N	0	N	N
42	20240524	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	988	40	2	4.22	181253537	184988	94.29	950	998	949	1232	664	948	979.81	0.66	33133	1017	982	965	930	913	974	922	175	284	500	640	1	1	34958700	345	-5.31	0.43	12	0.53	-186.00	2297.00	1134	20230913	-12.87	780	20240103	26.67	1092	-9.52	20240110	780	26.67	20240103	1134	-12.87	20230913	780	26.67	20240103	0.06	N	002870	500	174 억	231683	N	N	0	N	N
43	20240524	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	989	41	2	4.32	172227275	175793	89.60	950	998	949	1232	664	948	979.72	0.66	33151	1017	982	965	930	913	974	922	175	284	500	640	1	1	34958700	346	-5.32	0.43	12	0.50	-186.00	2297.00	1134	20230913	-12.79	780	20240103	26.79	1092	-9.43	20240110	780	26.79	20240103	1134	-12.79	20230913	780	26.79	20240103	0.06	N	002870	500	174 억	231683	N	N	0	N	N
44	20240524	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	996	48	2	5.06	140480126	143568	73.18	950	998	949	1232	664	948	978.49	0.66	19151	1017	982	965	930	913	974	922	175	284	500	640	1	1	34958700	348	-5.35	0.43	12	0.41	-186.00	2297.00	1134	20230913	-12.17	780	20240103	27.69	1092	-8.79	20240110	780	27.69	20240103	1134	-12.17	20230913	780	27.69	20240103	0.06	N	002870	500	174 억	231683	N	N	0	N	N
45	20240524	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	997	49	2	5.17	136089140	139148	70.92	950	998	949	1232	664	948	978.02	0.66	18301	1017	982	965	930	913	974	922	175	284	500	640	1	1	34958700	349	-5.36	0.43	12	0.40	-186.00	2297.00	1134	20230913	-12.08	780	20240103	27.82	1092	-8.70	20240110	780	27.82	20240103	1134	-12.08	20230913	780	27.82	20240103	0.06	N	002870	500	174 억	231683	N	N	0	N	N
46	20240524	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	988	40	2	4.22	90330334	93107	47.46	950	990	949	1232	664	948	970.18	0.66	9557	1017	982	965	930	913	974	922	175	284	500	640	1	1	34958700	345	-5.31	0.43	12	0.27	-186.00	2297.00	1134	20230913	-12.87	780	20240103	26.67	1092	-9.52	20240110	780	26.67	20240103	1134	-12.87	20230913	780	26.67	20240103	0.06	N	002870	500	174 억	231683	N	N	0	N	N
47	20240524	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	989	41	2	4.32	73680284	76148	38.81	950	989	949	1232	664	948	967.59	0.66	6801	1017	982	965	930	913	974	922	175	284	500	640	1	1	34958700	346	-5.32	0.43	12	0.22	-186.00	2297.00	1134	20230913	-12.79	780	20240103	26.79	1092	-9.43	20240110	780	26.79	20240103	1134	-12.79	20230913	780	26.79	20240103	0.06	N	002870	500	174 억	231683	N	N	0	N	N
48	20240524	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	976	28	2	2.95	43843586	45745	23.32	950	976	949	1232	664	948	958.43	0.66	9398	1017	982	965	930	913	974	922	175	284	500	640	1	1	34958700	341	-5.25	0.42	12	0.13	-186.00	2297.00	1134	20230913	-13.93	780	20240103	25.13	1092	-10.62	20240110	780	25.13	20240103	1134	-13.93	20230913	780	25.13	20240103	0.06	N	002870	500	174 억	231683	N	N	0	N	N
49	20240524	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	960	12	2	1.27	5975620	6281	3.20	950	960	949	1232	664	948	951.38	0.66	-865	1017	982	965	930	913	974	922	175	284	500	640	1	1	34958700	336	-5.16	0.42	12	0.02	-186.00	2297.00	1134	20230913	-15.34	780	20240103	23.08	1092	-12.09	20240110	780	23.08	20240103	1134	-15.34	20230913	780	23.08	20240103	0.06	N	002870	500	174 억	231683	N	N	0	N	N
50	20240523	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	948	-52	5	-5.20	189176366	196062	110.54	1000	1000	948	1300	700	1000	964.90	0.75	-32212	1064	1031	1007	974	950	1020	963	175	300	500	680	1	1	34958700	331	-5.10	0.41	12	0.56	-186.00	2297.00	1134	20230913	-16.40	780	20240103	21.54	1092	-13.19	20240110	780	21.54	20240103	1134	-16.40	20230913	780	21.54	20240103	0.14	N	002870	500	174 억	262931	N	N	0	N	N
51	20240523	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	971	-29	5	-2.90	81802657	83607	47.14	1000	1000	968	1300	700	1000	978.42	0.75	-19609	1064	1031	1007	974	950	1020	963	175	300	500	680	1	1	34958700	339	-5.22	0.42	12	0.24	-186.00	2297.00	1134	20230913	-14.37	780	20240103	24.49	1092	-11.08	20240110	780	24.49	20240103	1134	-14.37	20230913	780	24.49	20240103	0.14	N	002870	500	174 억	262931	N	N	0	N	N
52	20240523	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	974	-26	5	-2.60	63673183	64941	36.61	1000	1000	971	1300	700	1000	980.48	0.75	-11806	1064	1031	1007	974	950	1020	963	175	300	500	680	1	1	34958700	340	-5.24	0.42	12	0.19	-186.00	2297.00	1134	20230913	-14.11	780	20240103	24.87	1092	-10.81	20240110	780	24.87	20240103	1134	-14.11	20230913	780	24.87	20240103	0.14	N	002870	500	174 억	262931	N	N	0	N	N
53	20240523	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	972	-28	5	-2.80	59640314	60793	34.27	1000	1000	971	1300	700	1000	981.04	0.75	-11721	1064	1031	1007	974	950	1020	963	175	300	500	680	1	1	34958700	340	-5.23	0.42	12	0.17	-186.00	2297.00	1134	20230913	-14.29	780	20240103	24.62	1092	-10.99	20240110	780	24.62	20240103	1134	-14.29	20230913	780	24.62	20240103	0.14	N	002870	500	174 억	262931	N	N	0	N	N
54	20240523	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	987	-13	5	-1.30	44447479	45244	25.51	1000	1000	976	1300	700	1000	982.39	0.75	-9092	1064	1031	1007	974	950	1020	963	175	300	500	680	1	1	34958700	345	-5.31	0.43	12	0.13	-186.00	2297.00	1134	20230913	-12.96	780	20240103	26.54	1092	-9.62	20240110	780	26.54	20240103	1134	-12.96	20230913	780	26.54	20240103	0.14	N	002870	500	174 억	262931	N	N	0	N	N
55	20240523	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	984	-16	5	-1.60	42478838	43239	24.38	1000	1000	976	1300	700	1000	982.42	0.75	-8744	1064	1031	1007	974	950	1020	963	175	300	500	680	1	1	34958700	344	-5.29	0.43	12	0.12	-186.00	2297.00	1134	20230913	-13.23	780	20240103	26.15	1092	-9.89	20240110	780	26.15	20240103	1134	-13.23	20230913	780	26.15	20240103	0.14	N	002870	500	174 억	262931	N	N	0	N	N
56	20240523	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	989	-11	5	-1.10	33607798	34193	19.28	1000	1000	976	1300	700	1000	982.89	0.75	-8750	1064	1031	1007	974	950	1020	963	175	300	500	680	1	1	34958700	346	-5.32	0.43	12	0.10	-186.00	2297.00	1134	20230913	-12.79	780	20240103	26.79	1092	-9.43	20240110	780	26.79	20240103	1134	-12.79	20230913	780	26.79	20240103	0.14	N	002870	500	174 억	262931	N	N	0	N	N
57	20240523	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	999	-1	5	-0.10	423998	424	0.24	1000	1000	999	1300	700	1000	1000.00	0.75	-63	1064	1031	1007	974	950	1020	963	175	300	500	680	1	1	34958700	349	-5.37	0.43	12	0.00	-186.00	2297.00	1134	20230913	-11.90	780	20240103	28.08	1092	-8.52	20240110	780	28.08	20240103	1134	-11.90	20230913	780	28.08	20240103	0.14	N	002870	500	174 억	262931	N	N	0	N	N
58	20240522	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	1000	-10	5	-0.99	177475274	177369	29.16	1010	1040	983	1313	707	1010	1000.60	0.85	-24912	1091	1050	1005	964	919	1071	985	175	303	500	680	1	1	34958700	350	-5.38	0.44	12	0.51	-186.00	2297.00	1134	20230913	-11.82	780	20240103	28.21	1092	-8.42	20240110	780	28.21	20240103	1134	-11.82	20230913	780	28.21	20240103	0.12	N	002870	500	174 억	296285	N	N	8	N	N
59	20240522	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	986	-24	5	-2.38	173545702	173402	28.51	1010	1040	983	1313	707	1010	1000.83	0.85	-24401	1091	1050	1005	964	919	1071	985	175	303	500	680	1	1	34958700	345	-5.30	0.43	12	0.50	-186.00	2297.00	1134	20230913	-13.05	780	20240103	26.41	1092	-9.71	20240110	780	26.41	20240103	1134	-13.05	20230913	780	26.41	20240103	0.12	N	002870	500	174 억	296285	N	N	8	N	N
60	20240522	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	992	-18	5	-1.78	158955655	158710	26.09	1010	1040	983	1313	707	1010	1001.55	0.85	-20728	1091	1050	1005	964	919	1071	985	175	303	500	680	1	1	34958700	347	-5.33	0.43	12	0.45	-186.00	2297.00	1134	20230913	-12.52	780	20240103	27.18	1092	-9.16	20240110	780	27.18	20240103	1134	-12.52	20230913	780	27.18	20240103	0.12	N	002870	500	174 억	296285	N	N	8	N	N
61	20240522	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	995	-15	5	-1.49	135834733	135409	22.26	1010	1040	987	1313	707	1010	1003.14	0.85	-19968	1091	1050	1005	964	919	1071	985	175	303	500	680	1	1	34958700	348	-5.35	0.43	12	0.39	-186.00	2297.00	1134	20230913	-12.26	780	20240103	27.56	1092	-8.88	20240110	780	27.56	20240103	1134	-12.26	20230913	780	27.56	20240103	0.12	N	002870	500	174 억	296285	N	N	8	N	N
62	20240522	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	996	-14	5	-1.39	122840085	122348	20.11	1010	1040	987	1313	707	1010	1004.02	0.85	-15588	1091	1050	1005	964	919	1071	985	175	303	500	680	1	1	34958700	348	-5.35	0.43	12	0.35	-186.00	2297.00	1134	20230913	-12.17	780	20240103	27.69	1092	-8.79	20240110	780	27.69	20240103	1134	-12.17	20230913	780	27.69	20240103	0.12	N	002870	500	174 억	296285	N	N	8	N	N
63	20240522	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	1000	-10	5	-0.99	98778409	98197	16.14	1010	1040	987	1313	707	1010	1005.92	0.85	-6602	1091	1050	1005	964	919	1071	985	175	303	500	680	1	1	34958700	350	-5.38	0.44	12	0.28	-186.00	2297.00	1134	20230913	-11.82	780	20240103	28.21	1092	-8.42	20240110	780	28.21	20240103	1134	-11.82	20230913	780	28.21	20240103	0.12	N	002870	500	174 억	296285	N	N	8	N	N
64	20240522	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	1005	-5	5	-0.50	66488192	65861	10.83	1010	1040	987	1313	707	1010	1009.52	0.85	-3840	1091	1050	1005	964	919	1071	985	175	303	500	680	1	1	34958700	351	-5.40	0.44	12	0.19	-186.00	2297.00	1134	20230913	-11.38	780	20240103	28.85	1092	-7.97	20240110	780	28.85	20240103	1134	-11.38	20230913	780	28.85	20240103	0.12	N	002870	500	174 억	296285	N	N	8	N	N
65	20240522	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	1009	-1	5	-0.10	2326798	2304	0.38	1010	1010	1008	1313	707	1010	1009.89	0.85	-761	1091	1050	1005	964	919	1071	985	175	303	500	680	1	1	34958700	353	-5.42	0.44	12	0.01	-186.00	2297.00	1134	20230913	-11.02	780	20240103	29.36	1092	-7.60	20240110	780	29.36	20240103	1134	-11.02	20230913	780	29.36	20240103	0.12	N	002870	500	174 억	296285	N	N	8	N	N
66	20240521	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	1010	21	2	2.12	620173597	607944	63.69	1001	1046	960	1285	693	989	1020.12	0.85	-9885	1084	1036	990	942	896	1060	966	175	296	500	670	1	1	34958700	353	-5.43	0.44	12	1.74	-186.00	2297.00	1134	20230913	-10.93	780	20240103	29.49	1092	-7.51	20240110	780	29.49	20240103	1134	-10.93	20230913	780	29.49	20240103	0.12	N	002870	500	174 억	298037	N	N	8	N	N
67	20240521	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	1010	21	2	2.12	603379825	591298	61.94	1001	1046	960	1285	693	989	1020.43	0.85	-4181	1084	1036	990	942	896	1060	966	175	296	500	670	1	1	34958700	353	-5.43	0.44	12	1.69	-186.00	2297.00	1134	20230913	-10.93	780	20240103	29.49	1092	-7.51	20240110	780	29.49	20240103	1134	-10.93	20230913	780	29.49	20240103	0.12	N	002870	500	174 억	298037	N	N	14	N	N
68	20240521	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	1005	16	2	1.62	578997360	567093	59.41	1001	1046	960	1285	693	989	1020.99	0.85	3475	1084	1036	990	942	896	1060	966	175	296	500	670	1	1	34958700	351	-5.40	0.44	12	1.62	-186.00	2297.00	1134	20230913	-11.38	780	20240103	28.85	1092	-7.97	20240110	780	28.85	20240103	1134	-11.38	20230913	780	28.85	20240103	0.12	N	002870	500	174 억	298037	N	N	14	N	N
69	20240521	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	1007	18	2	1.82	556605506	544769	57.07	1001	1046	960	1285	693	989	1021.73	0.85	8831	1084	1036	990	942	896	1060	966	175	296	500	670	1	1	34958700	352	-5.41	0.44	12	1.56	-186.00	2297.00	1134	20230913	-11.20	780	20240103	29.10	1092	-7.78	20240110	780	29.10	20240103	1134	-11.20	20230913	780	29.10	20240103	0.12	N	002870	500	174 억	298037	N	N	14	N	N
70	20240521	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	1015	26	2	2.63	509203245	497837	52.15	1001	1046	960	1285	693	989	1022.83	0.85	32892	1084	1036	990	942	896	1060	966	175	296	500	670	1	1	34958700	355	-5.46	0.44	12	1.42	-186.00	2297.00	1134	20230913	-10.49	780	20240103	30.13	1092	-7.05	20240110	780	30.13	20240103	1134	-10.49	20230913	780	30.13	20240103	0.12	N	002870	500	174 억	298037	N	N	14	N	N
71	20240521	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	1038	49	2	4.95	371977125	365042	38.24	1001	1046	960	1285	693	989	1019.00	0.85	39259	1084	1036	990	942	896	1060	966	175	296	500	670	1	1	34958700	363	-5.58	0.45	12	1.04	-186.00	2297.00	1134	20230913	-8.47	780	20240103	33.08	1092	-4.95	20240110	780	33.08	20240103	1134	-8.47	20230913	780	33.08	20240103	0.12	N	002870	500	174 억	298037	N	N	14	N	N
72	20240521	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	1017	28	2	2.83	250401556	247405	25.92	1001	1040	960	1285	693	989	1012.11	0.85	46923	1084	1036	990	942	896	1060	966	175	296	500	670	1	1	34958700	356	-5.47	0.44	12	0.71	-186.00	2297.00	1134	20230913	-10.32	780	20240103	30.38	1092	-6.87	20240110	780	30.38	20240103	1134	-10.32	20230913	780	30.38	20240103	0.12	N	002870	500	174 억	298037	N	N	14	N	N
73	20240521	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	995	6	2	0.61	21431446	21443	2.25	1001	1023	991	1285	693	989	999.46	0.85	-11531	1084	1036	990	942	896	1060	966	175	296	500	670	1	1	34958700	348	-5.35	0.43	12	0.06	-186.00	2297.00	1134	20230913	-12.26	780	20240103	27.56	1092	-8.88	20240110	780	27.56	20240103	1134	-12.26	20230913	780	27.56	20240103	0.12	N	002870	500	174 억	298037	N	N	14	N	N
74	20240517	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	944	14	2	1.51	89954924	96303	35.49	930	945	922	1209	651	930	934.08	0.65	5362	987	958	939	910	891	949	901	175	279	500	630	1	1	34958700	330	-5.08	0.41	12	0.28	-186.00	2297.00	1134	20230913	-16.75	780	20240103	21.03	1092	-13.55	20240110	780	21.03	20240103	1134	-16.75	20230913	780	21.03	20240103	0.12	N	002870	500	174 억	226654	N	N	21	N	N
75	20240517	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	937	7	2	0.75	64245950	68990	25.42	930	940	922	1209	651	930	931.24	0.65	10377	987	958	939	910	891	949	901	175	279	500	630	1	1	34958700	328	-5.04	0.41	12	0.20	-186.00	2297.00	1134	20230913	-17.37	780	20240103	20.13	1092	-14.19	20240110	780	20.13	20240103	1134	-17.37	20230913	780	20.13	20240103	0.12	N	002870	500	174 억	226654	N	N	21	N	N
76	20240517	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	927	-3	5	-0.32	58998201	63369	23.35	930	940	922	1209	651	930	931.03	0.65	11260	987	958	939	910	891	949	901	175	279	500	630	1	1	34958700	324	-4.98	0.40	12	0.18	-186.00	2297.00	1134	20230913	-18.25	780	20240103	18.85	1092	-15.11	20240110	780	18.85	20240103	1134	-18.25	20230913	780	18.85	20240103	0.12	N	002870	500	174 억	226654	N	N	21	N	N
77	20240517	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	934	4	2	0.43	51929528	55751	20.54	930	940	922	1209	651	930	931.45	0.65	11368	987	958	939	910	891	949	901	175	279	500	630	1	1	34958700	327	-5.02	0.41	12	0.16	-186.00	2297.00	1134	20230913	-17.64	780	20240103	19.74	1092	-14.47	20240110	780	19.74	20240103	1134	-17.64	20230913	780	19.74	20240103	0.12	N	002870	500	174 억	226654	N	N	21	N	N
78	20240517	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	930	0	3	0.00	49553724	53199	19.60	930	940	922	1209	651	930	931.48	0.65	10044	987	958	939	910	891	949	901	175	279	500	630	1	1	34958700	325	-5.00	0.40	12	0.15	-186.00	2297.00	1134	20230913	-17.99	780	20240103	19.23	1092	-14.84	20240110	780	19.23	20240103	1134	-17.99	20230913	780	19.23	20240103	0.12	N	002870	500	174 억	226654	N	N	21	N	N
79	20240517	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	935	5	2	0.54	31230477	33555	12.37	930	940	922	1209	651	930	930.72	0.65	4878	987	958	939	910	891	949	901	175	279	500	630	1	1	34958700	327	-5.03	0.41	12	0.10	-186.00	2297.00	1134	20230913	-17.55	780	20240103	19.87	1092	-14.38	20240110	780	19.87	20240103	1134	-17.55	20230913	780	19.87	20240103	0.12	N	002870	500	174 억	226654	N	N	21	N	N
80	20240517	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	928	-2	5	-0.22	13037424	14060	5.18	930	935	922	1209	651	930	927.27	0.65	663	987	958	939	910	891	949	901	175	279	500	630	1	1	34958700	324	-4.99	0.40	12	0.04	-186.00	2297.00	1134	20230913	-18.17	780	20240103	18.97	1092	-15.02	20240110	780	18.97	20240103	1134	-18.17	20230913	780	18.97	20240103	0.12	N	002870	500	174 억	226654	N	N	21	N	N
81	20240517	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	923	-7	5	-0.75	825826	888	0.33	930	930	923	1209	651	930	929.98	0.65	-113	987	958	939	910	891	949	901	175	279	500	630	1	1	34958700	323	-4.96	0.40	12	0.00	-186.00	2297.00	1134	20230913	-18.61	780	20240103	18.33	1092	-15.48	20240110	780	18.33	20240103	1134	-18.61	20230913	780	18.33	20240103	0.12	N	002870	500	174 억	226654	N	N	21	N	N
82	20240516	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	930	-22	5	-2.31	253359971	271343	204.52	961	968	920	1237	667	952	933.73	0.68	-11745	973	962	945	934	917	968	940	175	285	500	640	1	1	34958700	325	-5.00	0.40	12	0.78	-186.00	2297.00	1134	20230913	-17.99	780	20240103	19.23	1092	-14.84	20240110	780	19.23	20240103	1134	-17.99	20230913	780	19.23	20240103	0.11	N	002870	500	174 억	238399	N	N	21	N	N
83	20240516	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	928	-24	5	-2.52	249314521	266987	201.24	961	968	920	1237	667	952	933.81	0.68	-10021	973	962	945	934	917	968	940	175	285	500	640	1	1	34958700	324	-4.99	0.40	12	0.76	-186.00	2297.00	1134	20230913	-18.17	780	20240103	18.97	1092	-15.02	20240110	780	18.97	20240103	1134	-18.17	20230913	780	18.97	20240103	0.11	N	002870	500	174 억	238399	N	N	15	N	N
84	20240516	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	929	-23	5	-2.42	200691908	214447	161.64	961	968	925	1237	667	952	935.86	0.68	-9456	973	962	945	934	917	968	940	175	285	500	640	1	1	34958700	325	-4.99	0.40	12	0.61	-186.00	2297.00	1134	20230913	-18.08	780	20240103	19.10	1092	-14.93	20240110	780	19.10	20240103	1134	-18.08	20230913	780	19.10	20240103	0.11	N	002870	500	174 억	238399	N	N	15	N	N
85	20240516	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	936	-16	5	-1.68	175526727	187316	141.19	961	968	925	1237	667	952	937.06	0.68	-14388	973	962	945	934	917	968	940	175	285	500	640	1	1	34958700	327	-5.03	0.41	12	0.54	-186.00	2297.00	1134	20230913	-17.46	780	20240103	20.00	1092	-14.29	20240110	780	20.00	20240103	1134	-17.46	20230913	780	20.00	20240103	0.11	N	002870	500	174 억	238399	N	N	15	N	N
86	20240516	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	938	-14	5	-1.47	161757374	172562	130.07	961	968	925	1237	667	952	937.39	0.68	-14655	973	962	945	934	917	968	940	175	285	500	640	1	1	34958700	328	-5.04	0.41	12	0.49	-186.00	2297.00	1134	20230913	-17.28	780	20240103	20.26	1092	-14.10	20240110	780	20.26	20240103	1134	-17.28	20230913	780	20.26	20240103	0.11	N	002870	500	174 억	238399	N	N	15	N	N
87	20240516	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	944	-8	5	-0.84	120655016	128875	97.14	961	968	925	1237	667	952	936.22	0.68	-7501	973	962	945	934	917	968	940	175	285	500	640	1	1	34958700	330	-5.08	0.41	12	0.37	-186.00	2297.00	1134	20230913	-16.75	780	20240103	21.03	1092	-13.55	20240110	780	21.03	20240103	1134	-16.75	20230913	780	21.03	20240103	0.11	N	002870	500	174 억	238399	N	N	15	N	N
88	20240516	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	936	-16	5	-1.68	101099624	108046	81.44	961	968	925	1237	667	952	935.71	0.68	-7763	973	962	945	934	917	968	940	175	285	500	640	1	1	34958700	327	-5.03	0.41	12	0.31	-186.00	2297.00	1134	20230913	-17.46	780	20240103	20.00	1092	-14.29	20240110	780	20.00	20240103	1134	-17.46	20230913	780	20.00	20240103	0.11	N	002870	500	174 억	238399	N	N	15	N	N
89	20240516	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	956	4	2	0.42	13006614	13594	10.25	961	961	952	1237	667	952	956.79	0.68	-4986	973	962	945	934	917	968	940	175	285	500	640	1	1	34958700	334	-5.14	0.42	12	0.04	-186.00	2297.00	1134	20230913	-15.70	780	20240103	22.56	1092	-12.45	20240110	780	22.56	20240103	1134	-15.70	20230913	780	22.56	20240103	0.11	N	002870	500	174 억	238399	N	N	15	N	N
90	20240514	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	952	10	2	1.06	123010452	131122	63.78	941	956	928	1224	660	942	937.80	0.67	2962	971	956	932	917	893	964	925	175	282	500	640	1	1	34958700	333	-5.12	0.41	12	0.38	-186.00	2297.00	1134	20230913	-16.05	780	20240103	22.05	1092	-12.82	20240110	780	22.05	20240103	1134	-16.05	20230913	780	22.05	20240103	0.10	N	002870	500	174 억	235416	N	N	15	N	N
91	20240514	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	939	-3	5	-0.32	107042001	114271	55.58	941	956	928	1224	660	942	936.74	0.67	3434	971	956	932	917	893	964	925	175	282	500	640	1	1	34958700	328	-5.05	0.41	12	0.33	-186.00	2297.00	1134	20230913	-17.20	780	20240103	20.38	1092	-14.01	20240110	780	20.38	20240103	1134	-17.20	20230913	780	20.38	20240103	0.10	N	002870	500	174 억	235416	N	N	5	N	N
92	20240514	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	936	-6	5	-0.64	69691945	74582	36.28	941	942	928	1224	660	942	934.43	0.67	-5375	971	956	932	917	893	964	925	175	282	500	640	1	1	34958700	327	-5.03	0.41	12	0.21	-186.00	2297.00	1134	20230913	-17.46	780	20240103	20.00	1092	-14.29	20240110	780	20.00	20240103	1134	-17.46	20230913	780	20.00	20240103	0.10	N	002870	500	174 억	235416	N	N	5	N	N
93	20240514	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	928	-14	5	-1.49	63251323	67692	32.93	941	942	928	1224	660	942	934.40	0.67	-3787	971	956	932	917	893	964	925	175	282	500	640	1	1	34958700	324	-4.99	0.40	12	0.19	-186.00	2297.00	1134	20230913	-18.17	780	20240103	18.97	1092	-15.02	20240110	780	18.97	20240103	1134	-18.17	20230913	780	18.97	20240103	0.10	N	002870	500	174 억	235416	N	N	5	N	N
94	20240514	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	937	-5	5	-0.53	48693622	52063	25.32	941	942	930	1224	660	942	935.28	0.67	-4286	971	956	932	917	893	964	925	175	282	500	640	1	1	34958700	328	-5.04	0.41	12	0.15	-186.00	2297.00	1134	20230913	-17.37	780	20240103	20.13	1092	-14.19	20240110	780	20.13	20240103	1134	-17.37	20230913	780	20.13	20240103	0.10	N	002870	500	174 억	235416	N	N	5	N	N
95	20240514	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	932	-10	5	-1.06	46946563	50188	24.41	941	942	930	1224	660	942	935.41	0.67	-4331	971	956	932	917	893	964	925	175	282	500	640	1	1	34958700	326	-5.01	0.41	12	0.14	-186.00	2297.00	1134	20230913	-17.81	780	20240103	19.49	1092	-14.65	20240110	780	19.49	20240103	1134	-17.81	20230913	780	19.49	20240103	0.10	N	002870	500	174 억	235416	N	N	5	N	N
96	20240514	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	932	-10	5	-1.06	34499215	36868	17.93	941	942	930	1224	660	942	935.75	0.67	-3688	971	956	932	917	893	964	925	175	282	500	640	1	1	34958700	326	-5.01	0.41	12	0.11	-186.00	2297.00	1134	20230913	-17.81	780	20240103	19.49	1092	-14.65	20240110	780	19.49	20240103	1134	-17.81	20230913	780	19.49	20240103	0.10	N	002870	500	174 억	235416	N	N	5	N	N
97	20240514	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	942	0	3	0.00	3759149	3993	1.94	941	942	941	1224	660	942	941.43	0.67	-484	971	956	932	917	893	964	925	175	282	500	640	1	1	34958700	329	-5.06	0.41	12	0.01	-186.00	2297.00	1134	20230913	-16.93	780	20240103	20.77	1092	-13.74	20240110	780	20.77	20240103	1134	-16.93	20230913	780	20.77	20240103	0.10	N	002870	500	174 억	235416	N	N	5	N	N
98	20240513	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	942	20	2	2.17	186824479	201531	90.87	930	947	908	1198	646	922	927.03	0.65	7213	962	941	922	901	882	932	892	175	276	500	620	1	1	34958700	329	-5.06	0.41	12	0.58	-186.00	2297.00	1134	20230913	-16.93	780	20240103	20.77	1092	-13.74	20240110	780	20.77	20240103	1134	-16.93	20230913	780	20.77	20240103	0.10	N	002870	500	174 억	228160	N	N	5	N	N
99	20240513	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	944	22	2	2.39	162277674	175464	79.11	930	947	908	1198	646	922	924.85	0.65	9173	962	941	922	901	882	932	892	175	276	500	620	1	1	34958700	330	-5.08	0.41	12	0.50	-186.00	2297.00	1134	20230913	-16.75	780	20240103	21.03	1092	-13.55	20240110	780	21.03	20240103	1134	-16.75	20230913	780	21.03	20240103	0.10	N	002870	500	174 억	228160	N	N	0	N	N
100	20240513	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	923	1	2	0.11	138478966	150033	67.65	930	938	908	1198	646	922	922.99	0.65	3803	962	941	922	901	882	932	892	175	276	500	620	1	1	34958700	323	-4.96	0.40	12	0.43	-186.00	2297.00	1134	20230913	-18.61	780	20240103	18.33	1092	-15.48	20240110	780	18.33	20240103	1134	-18.61	20230913	780	18.33	20240103	0.10	N	002870	500	174 억	228160	N	N	0	N	N
101	20240513	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	921	-1	5	-0.11	125590953	136020	61.33	930	938	908	1198	646	922	923.33	0.65	63	962	941	922	901	882	932	892	175	276	500	620	1	1	34958700	322	-4.95	0.40	12	0.39	-186.00	2297.00	1134	20230913	-18.78	780	20240103	18.08	1092	-15.66	20240110	780	18.08	20240103	1134	-18.78	20230913	780	18.08	20240103	0.10	N	002870	500	174 억	228160	N	N	0	N	N
102	20240513	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	920	-2	5	-0.22	115192408	124736	56.24	930	938	908	1198	646	922	923.49	0.65	-3856	962	941	922	901	882	932	892	175	276	500	620	1	1	34958700	322	-4.95	0.40	12	0.36	-186.00	2297.00	1134	20230913	-18.87	780	20240103	17.95	1092	-15.75	20240110	780	17.95	20240103	1134	-18.87	20230913	780	17.95	20240103	0.10	N	002870	500	174 억	228160	N	N	0	N	N
103	20240513	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	915	-7	5	-0.76	105909452	114623	51.68	930	938	908	1198	646	922	923.98	0.65	-7024	962	941	922	901	882	932	892	175	276	500	620	1	1	34958700	320	-4.92	0.40	12	0.33	-186.00	2297.00	1134	20230913	-19.31	780	20240103	17.31	1092	-16.21	20240110	780	17.31	20240103	1134	-19.31	20230913	780	17.31	20240103	0.10	N	002870	500	174 억	228160	N	N	0	N	N
104	20240513	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	924	2	2	0.22	73121551	78784	35.52	930	938	910	1198	646	922	928.13	0.65	-11147	962	941	922	901	882	932	892	175	276	500	620	1	1	34958700	323	-4.97	0.40	12	0.23	-186.00	2297.00	1134	20230913	-18.52	780	20240103	18.46	1092	-15.38	20240110	780	18.46	20240103	1134	-18.52	20230913	780	18.46	20240103	0.10	N	002870	500	174 억	228160	N	N	0	N	N
105	20240513	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	926	4	2	0.43	4242484	4562	2.06	930	930	926	1198	646	922	929.96	0.65	-720	962	941	922	901	882	932	892	175	276	500	620	1	1	34958700	324	-4.98	0.40	12	0.01	-186.00	2297.00	1134	20230913	-18.34	780	20240103	18.72	1092	-15.20	20240110	780	18.72	20240103	1134	-18.34	20230913	780	18.72	20240103	0.10	N	002870	500	174 억	228160	N	N	0	N	N
106	20240510	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	922	-30	5	-3.15	203869109	221304	86.77	943	943	903	1237	667	952	921.22	0.64	-1257	982	966	944	928	906	975	937	175	285	500	640	1	1	34958700	322	-4.96	0.40	12	0.63	-186.00	2297.00	1134	20230913	-18.69	780	20240103	18.21	1092	-15.57	20240110	780	18.21	20240103	1134	-18.69	20230913	780	18.21	20240103	0.09	N	002870	500	174 억	223253	N	N	0	N	N
107	20240510	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	923	-29	5	-3.05	196330448	213125	83.56	943	943	903	1237	667	952	921.20	0.64	-792	982	966	944	928	906	975	937	175	285	500	640	1	1	34958700	323	-4.96	0.40	12	0.61	-186.00	2297.00	1134	20230913	-18.61	780	20240103	18.33	1092	-15.48	20240110	780	18.33	20240103	1134	-18.61	20230913	780	18.33	20240103	0.09	N	002870	500	174 억	223253	N	N	0	N	N
108	20240510	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	920	-32	5	-3.36	187406854	203448	79.77	943	943	903	1237	667	952	921.15	0.64	-1017	982	966	944	928	906	975	937	175	285	500	640	1	1	34958700	322	-4.95	0.40	12	0.58	-186.00	2297.00	1134	20230913	-18.87	780	20240103	17.95	1092	-15.75	20240110	780	17.95	20240103	1134	-18.87	20230913	780	17.95	20240103	0.09	N	002870	500	174 억	223253	N	N	0	N	N
109	20240510	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	914	-38	5	-3.99	181400652	196895	77.20	943	943	903	1237	667	952	921.31	0.64	-1292	982	966	944	928	906	975	937	175	285	500	640	1	1	34958700	320	-4.91	0.40	12	0.56	-186.00	2297.00	1134	20230913	-19.40	780	20240103	17.18	1092	-16.30	20240110	780	17.18	20240103	1134	-19.40	20230913	780	17.18	20240103	0.09	N	002870	500	174 억	223253	N	N	0	N	N
110	20240510	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	920	-32	5	-3.36	134184076	145246	56.95	943	943	918	1237	667	952	923.84	0.64	-1795	982	966	944	928	906	975	937	175	285	500	640	1	1	34958700	322	-4.95	0.40	12	0.42	-186.00	2297.00	1134	20230913	-18.87	780	20240103	17.95	1092	-15.75	20240110	780	17.95	20240103	1134	-18.87	20230913	780	17.95	20240103	0.09	N	002870	500	174 억	223253	N	N	0	N	N
111	20240510	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	921	-31	5	-3.26	114574809	123956	48.60	943	943	918	1237	667	952	924.32	0.64	-2505	982	966	944	928	906	975	937	175	285	500	640	1	1	34958700	322	-4.95	0.40	12	0.35	-186.00	2297.00	1134	20230913	-18.78	780	20240103	18.08	1092	-15.66	20240110	780	18.08	20240103	1134	-18.78	20230913	780	18.08	20240103	0.09	N	002870	500	174 억	223253	N	N	0	N	N
112	20240510	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	925	-27	5	-2.84	83808177	90577	35.51	943	943	918	1237	667	952	925.27	0.64	-4458	982	966	944	928	906	975	937	175	285	500	640	1	1	34958700	323	-4.97	0.40	12	0.26	-186.00	2297.00	1134	20230913	-18.43	780	20240103	18.59	1092	-15.29	20240110	780	18.59	20240103	1134	-18.43	20230913	780	18.59	20240103	0.09	N	002870	500	174 억	223253	N	N	0	N	N
113	20240510	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	934	-18	5	-1.89	8538986	9074	3.56	943	943	934	1237	667	952	941.04	0.64	-468	982	966	944	928	906	975	937	175	285	500	640	1	1	34958700	327	-5.02	0.41	12	0.03	-186.00	2297.00	1134	20230913	-17.64	780	20240103	19.74	1092	-14.47	20240110	780	19.74	20240103	1134	-17.64	20230913	780	19.74	20240103	0.09	N	002870	500	174 억	223253	N	N	0	N	N
114	20240509	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	952	1	2	0.11	239519883	254975	37.63	935	960	922	1236	666	951	939.28	0.59	8994	1016	983	939	906	862	1000	923	175	285	500	640	1	1	34958700	333	-5.12	0.41	12	0.73	-186.00	2297.00	1134	20230913	-16.05	780	20240103	22.05	1092	-12.82	20240110	780	22.05	20240103	1134	-16.05	20230913	780	22.05	20240103	0.08	N	002870	500	174 억	205291	N	N	0	N	N
115	20240509	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	944	-7	5	-0.74	226849937	241634	35.66	935	960	922	1236	666	951	938.82	0.59	10265	1016	983	939	906	862	1000	923	175	285	500	640	1	1	34958700	330	-5.08	0.41	12	0.69	-186.00	2297.00	1134	20230913	-16.75	780	20240103	21.03	1092	-13.55	20240110	780	21.03	20240103	1134	-16.75	20230913	780	21.03	20240103	0.08	N	002870	500	174 억	205291	N	N	0	N	N
116	20240509	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	933	-18	5	-1.89	206937963	220338	32.52	935	960	922	1236	666	951	939.18	0.59	15190	1016	983	939	906	862	1000	923	175	285	500	640	1	1	34958700	326	-5.02	0.41	12	0.63	-186.00	2297.00	1134	20230913	-17.72	780	20240103	19.62	1092	-14.56	20240110	780	19.62	20240103	1134	-17.72	20230913	780	19.62	20240103	0.08	N	002870	500	174 억	205291	N	N	0	N	N
117	20240509	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	928	-23	5	-2.42	198389957	211122	31.16	935	960	922	1236	666	951	939.69	0.59	14628	1016	983	939	906	862	1000	923	175	285	500	640	1	1	34958700	324	-4.99	0.40	12	0.60	-186.00	2297.00	1134	20230913	-18.17	780	20240103	18.97	1092	-15.02	20240110	780	18.97	20240103	1134	-18.17	20230913	780	18.97	20240103	0.08	N	002870	500	174 억	205291	N	N	0	N	N
118	20240509	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	928	-23	5	-2.42	171059077	181600	26.80	935	960	922	1236	666	951	941.96	0.59	13445	1016	983	939	906	862	1000	923	175	285	500	640	1	1	34958700	324	-4.99	0.40	12	0.52	-186.00	2297.00	1134	20230913	-18.17	780	20240103	18.97	1092	-15.02	20240110	780	18.97	20240103	1134	-18.17	20230913	780	18.97	20240103	0.08	N	002870	500	174 억	205291	N	N	0	N	N
119	20240509	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	952	1	2	0.11	102462978	108132	15.96	935	960	932	1236	666	951	947.57	0.59	10826	1016	983	939	906	862	1000	923	175	285	500	640	1	1	34958700	333	-5.12	0.41	12	0.31	-186.00	2297.00	1134	20230913	-16.05	780	20240103	22.05	1092	-12.82	20240110	780	22.05	20240103	1134	-16.05	20230913	780	22.05	20240103	0.08	N	002870	500	174 억	205291	N	N	0	N	N
120	20240509	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	951	0	3	0.00	91133455	96211	14.20	935	960	932	1236	666	951	947.22	0.59	12784	1016	983	939	906	862	1000	923	175	285	500	640	1	1	34958700	332	-5.11	0.41	12	0.28	-186.00	2297.00	1134	20230913	-16.14	780	20240103	21.92	1092	-12.91	20240110	780	21.92	20240103	1134	-16.14	20230913	780	21.92	20240103	0.08	N	002870	500	174 억	205291	N	N	0	N	N
121	20240509	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	947	-4	5	-0.42	13229105	14132	2.09	935	948	935	1236	666	951	936.11	0.59	995	1016	983	939	906	862	1000	923	175	285	500	640	1	1	34958700	331	-5.09	0.41	12	0.04	-186.00	2297.00	1134	20230913	-16.49	780	20240103	21.41	1092	-13.28	20240110	780	21.41	20240103	1134	-16.49	20230913	780	21.41	20240103	0.08	N	002870	500	174 억	205291	N	N	0	N	N
122	20240508	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	951	34	2	3.71	632219568	671461	82.46	917	972	895	1192	642	917	941.56	0.66	-33422	973	945	925	897	877	935	887	175	275	500	620	1	1	34958700	332	-5.11	0.41	12	1.92	-186.00	2297.00	1134	20230913	-16.14	780	20240103	21.92	1092	-12.91	20240110	780	21.92	20240103	1134	-16.14	20230913	780	21.92	20240103	0.02	N	002870	500	174 억	231528	N	N	0	N	N
123	20240508	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	955	38	2	4.14	613851112	652158	80.09	917	972	895	1192	642	917	941.26	0.66	-31131	973	945	925	897	877	935	887	175	275	500	620	1	1	34958700	334	-5.13	0.42	12	1.87	-186.00	2297.00	1134	20230913	-15.78	780	20240103	22.44	1092	-12.55	20240110	780	22.44	20240103	1134	-15.78	20230913	780	22.44	20240103	0.02	N	002870	500	174 억	231528	N	N	0	N	N
124	20240508	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	946	29	2	3.16	559067223	594510	73.01	917	972	895	1192	642	917	940.38	0.66	-37315	973	945	925	897	877	935	887	175	275	500	620	1	1	34958700	331	-5.09	0.41	12	1.70	-186.00	2297.00	1134	20230913	-16.58	780	20240103	21.28	1092	-13.37	20240110	780	21.28	20240103	1134	-16.58	20230913	780	21.28	20240103	0.02	N	002870	500	174 억	231528	N	N	0	N	N
125	20240508	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	945	28	2	3.05	540744634	575067	70.62	917	972	895	1192	642	917	940.32	0.66	-39340	973	945	925	897	877	935	887	175	275	500	620	1	1	34958700	330	-5.08	0.41	12	1.64	-186.00	2297.00	1134	20230913	-16.67	780	20240103	21.15	1092	-13.46	20240110	780	21.15	20240103	1134	-16.67	20230913	780	21.15	20240103	0.02	N	002870	500	174 억	231528	N	N	0	N	N
126	20240508	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	953	36	2	3.93	506784757	539269	66.23	917	972	895	1192	642	917	939.76	0.66	-43753	973	945	925	897	877	935	887	175	275	500	620	1	1	34958700	333	-5.12	0.41	12	1.54	-186.00	2297.00	1134	20230913	-15.96	780	20240103	22.18	1092	-12.73	20240110	780	22.18	20240103	1134	-15.96	20230913	780	22.18	20240103	0.02	N	002870	500	174 억	231528	N	N	0	N	N
127	20240508	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	954	37	2	4.03	477255782	508311	62.43	917	972	895	1192	642	917	938.91	0.66	-52417	973	945	925	897	877	935	887	175	275	500	620	1	1	34958700	334	-5.13	0.42	12	1.45	-186.00	2297.00	1134	20230913	-15.87	780	20240103	22.31	1092	-12.64	20240110	780	22.31	20240103	1134	-15.87	20230913	780	22.31	20240103	0.02	N	002870	500	174 억	231528	N	N	0	N	N
128	20240508	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	936	19	2	2.07	169115774	184847	22.70	917	950	895	1192	642	917	914.90	0.66	-26252	973	945	925	897	877	935	887	175	275	500	620	1	1	34958700	327	-5.03	0.41	12	0.53	-186.00	2297.00	1134	20230913	-17.46	780	20240103	20.00	1092	-14.29	20240110	780	20.00	20240103	1134	-17.46	20230913	780	20.00	20240103	0.02	N	002870	500	174 억	231528	N	N	0	N	N
129	20240508	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	905	-12	5	-1.31	3320843	3632	0.45	917	917	905	1192	642	917	914.33	0.66	-1155	973	945	925	897	877	935	887	175	275	500	620	1	1	34958700	316	-4.87	0.39	12	0.01	-186.00	2297.00	1134	20230913	-20.19	780	20240103	16.03	1092	-17.12	20240110	780	16.03	20240103	1134	-20.19	20230913	780	16.03	20240103	0.02	N	002870	500	174 억	231528	N	N	0	N	N
130	20240503	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	941	72	2	8.29	9327442218	9348483	3079.22	871	1079	871	1129	609	869	997.77	0.73	-101528	893	880	857	844	821	887	851	175	260	500	590	1	1	34958700	329	-5.06	0.41	12	26.74	-186.00	2297.00	1134	20230913	-17.02	780	20240103	20.64	1092	-13.83	20240110	780	20.64	20240103	1134	-17.02	20230913	780	20.64	20240103	0.06	N	002870	500	174 억	256725	N	N	1	N	N
131	20240503	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	970	101	2	11.62	9058148277	9066547	2986.36	871	1079	871	1129	609	869	999.07	0.73	-124952	893	880	857	844	821	887	851	175	260	500	590	1	1	34958700	339	-5.22	0.42	12	25.94	-186.00	2297.00	1134	20230913	-14.46	780	20240103	24.36	1092	-11.17	20240110	780	24.36	20240103	1134	-14.46	20230913	780	24.36	20240103	0.06	N	002870	500	174 억	256725	N	N	42	N	N
132	20240503	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	1019	150	2	17.26	8079966018	8081086	2661.76	871	1079	871	1129	609	869	999.86	0.73	-128847	893	880	857	844	821	887	851	175	260	500	590	1	1	34958700	356	-5.48	0.44	12	23.12	-186.00	2297.00	1134	20230913	-10.14	780	20240103	30.64	1092	-6.68	20240110	780	30.64	20240103	1134	-10.14	20230913	780	30.64	20240103	0.06	N	002870	500	174 억	256725	N	N	42	N	N
133	20240503	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	1015	146	2	16.80	5337034397	5437711	1791.08	871	1060	871	1129	609	869	981.49	0.73	-127584	893	880	857	844	821	887	851	175	260	500	590	1	1	34958700	355	-5.46	0.44	12	15.55	-186.00	2297.00	1134	20230913	-10.49	780	20240103	30.13	1092	-7.05	20240110	780	30.13	20240103	1134	-10.49	20230913	780	30.13	20240103	0.06	N	002870	500	174 억	256725	N	N	42	N	N
134	20240503	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	934	65	2	7.48	1885038044	2017715	664.60	871	997	871	1129	609	869	934.24	0.73	-58391	893	880	857	844	821	887	851	175	260	500	590	1	1	34958700	327	-5.02	0.41	12	5.77	-186.00	2297.00	1134	20230913	-17.64	780	20240103	19.74	1092	-14.47	20240110	780	19.74	20240103	1134	-17.64	20230913	780	19.74	20240103	0.06	N	002870	500	174 억	256725	N	N	42	N	N
135	20240503	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	911	42	2	4.83	1588577573	1700971	560.27	871	997	871	1129	609	869	933.92	0.73	-89161	893	880	857	844	821	887	851	175	260	500	590	1	1	34958700	318	-4.90	0.40	12	4.87	-186.00	2297.00	1134	20230913	-19.66	780	20240103	16.79	1092	-16.58	20240110	780	16.79	20240103	1134	-19.66	20230913	780	16.79	20240103	0.06	N	002870	500	174 억	256725	N	N	42	N	N
136	20240503	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	904	35	2	4.03	1485497127	1587359	522.85	871	997	871	1129	609	869	935.83	0.73	-128990	893	880	857	844	821	887	851	175	260	500	590	1	1	34958700	316	-4.86	0.39	12	4.54	-186.00	2297.00	1134	20230913	-20.28	780	20240103	15.90	1092	-17.22	20240110	780	15.90	20240103	1134	-20.28	20230913	780	15.90	20240103	0.06	N	002870	500	174 억	256725	N	N	42	N	N
137	20240503	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	895	26	2	2.99	38897912	44119	14.53	871	895	871	1129	609	869	881.66	0.73	-7	893	880	857	844	821	887	851	175	260	500	590	1	1	34958700	313	-4.81	0.39	12	0.13	-186.00	2297.00	1134	20230913	-21.08	780	20240103	14.74	1092	-18.04	20240110	780	14.74	20240103	1134	-21.08	20230913	780	14.74	20240103	0.06	N	002870	500	174 억	256725	N	N	42	N	N
138	20240502	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	869	35	2	4.20	257358340	303038	601.93	834	870	834	1084	584	834	849.26	0.71	8791	844	838	831	825	818	842	829	175	250	500	560	1	1	34958700	304	-4.67	0.38	12	0.87	-186.00	2297.00	1134	20230913	-23.37	780	20240103	11.41	1092	-20.42	20240110	780	11.41	20240103	1134	-23.37	20230913	780	11.41	20240103	0.07	N	002870	500	174 억	247957	N	N	42	N	N
139	20240502	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	864	30	2	3.60	244039802	287700	571.47	834	867	834	1084	584	834	848.24	0.71	7128	844	838	831	825	818	842	829	175	250	500	560	1	1	34958700	302	-4.65	0.38	12	0.82	-186.00	2297.00	1134	20230913	-23.81	780	20240103	10.77	1092	-20.88	20240110	780	10.77	20240103	1134	-23.81	20230913	780	10.77	20240103	0.07	N	002870	500	174 억	247957	N	N	0	N	N
140	20240502	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	864	30	2	3.60	234363850	276497	549.22	834	864	834	1084	584	834	847.62	0.71	6606	844	838	831	825	818	842	829	175	250	500	560	1	1	34958700	302	-4.65	0.38	12	0.79	-186.00	2297.00	1134	20230913	-23.81	780	20240103	10.77	1092	-20.88	20240110	780	10.77	20240103	1134	-23.81	20230913	780	10.77	20240103	0.07	N	002870	500	174 억	247957	N	N	0	N	N
141	20240502	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	852	18	2	2.16	185519305	219541	436.08	834	852	834	1084	584	834	845.03	0.71	5186	844	838	831	825	818	842	829	175	250	500	560	1	1	34958700	298	-4.58	0.37	12	0.63	-186.00	2297.00	1134	20230913	-24.87	780	20240103	9.23	1092	-21.98	20240110	780	9.23	20240103	1134	-24.87	20230913	780	9.23	20240103	0.07	N	002870	500	174 억	247957	N	N	0	N	N
142	20240502	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	850	16	2	1.92	170420663	201769	400.78	834	850	834	1084	584	834	844.63	0.71	4702	844	838	831	825	818	842	829	175	250	500	560	1	1	34958700	297	-4.57	0.37	12	0.58	-186.00	2297.00	1134	20230913	-25.04	780	20240103	8.97	1092	-22.16	20240110	780	8.97	20240103	1134	-25.04	20230913	780	8.97	20240103	0.07	N	002870	500	174 억	247957	N	N	0	N	N
143	20240502	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	850	16	2	1.92	159266165	188645	374.71	834	850	834	1084	584	834	844.26	0.71	4580	844	838	831	825	818	842	829	175	250	500	560	1	1	34958700	297	-4.57	0.37	12	0.54	-186.00	2297.00	1134	20230913	-25.04	780	20240103	8.97	1092	-22.16	20240110	780	8.97	20240103	1134	-25.04	20230913	780	8.97	20240103	0.07	N	002870	500	174 억	247957	N	N	0	N	N
144	20240502	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	839	5	2	0.60	64856270	77110	153.17	834	847	834	1084	584	834	841.09	0.71	-1154	844	838	831	825	818	842	829	175	250	500	560	1	1	34958700	293	-4.51	0.37	12	0.22	-186.00	2297.00	1134	20230913	-26.01	780	20240103	7.56	1092	-23.17	20240110	780	7.56	20240103	1134	-26.01	20230913	780	7.56	20240103	0.07	N	002870	500	174 억	247957	N	N	0	N	N
145	20240502	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	842	8	2	0.96	10683591	12810	25.44	834	842	834	1084	584	834	834.00	0.71	38	844	838	831	825	818	842	829	175	250	500	560	1	1	34958700	294	-4.53	0.37	12	0.04	-186.00	2297.00	1134	20230913	-25.75	780	20240103	7.95	1092	-22.89	20240110	780	7.95	20240103	1134	-25.75	20230913	780	7.95	20240103	0.07	N	002870	500	174 억	247957	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History