KissMeData/002870/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240930	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	950	0	3	0.00	200416587	210744	50.21	942	970	937	1235	665	950	951.00	1.27	9480	995	972	952	929	909	984	941	175	285	500	660	1	1	34958700	332	-5.11	0.41	12	0.60	-186.00	2297.00	1799	20240906	-47.19	780	20240103	21.79	1799	-47.19	20240906	780	21.79	20240103	1799	-47.19	20240906	780	21.79	20240103	0.03	N	002870	500	174 억	445485	N	N	13	N	00	N
3	20240930	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	957	7	2	0.74	187028413	196661	46.86	942	970	937	1235	665	950	951.02	1.27	9406	995	972	952	929	909	984	941	175	285	500	660	1	1	34958700	335	-5.15	0.42	12	0.56	-186.00	2297.00	1799	20240906	-46.80	780	20240103	22.69	1799	-46.80	20240906	780	22.69	20240103	1799	-46.80	20240906	780	22.69	20240103	0.03	N	002870	500	174 억	445485	N	N	13	N	00	N
4	20240930	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	954	4	2	0.42	165487857	174097	41.48	942	970	937	1235	665	950	950.55	1.27	15450	995	972	952	929	909	984	941	175	285	500	660	1	1	34958700	334	-5.13	0.42	12	0.50	-186.00	2297.00	1799	20240906	-46.97	780	20240103	22.31	1799	-46.97	20240906	780	22.31	20240103	1799	-46.97	20240906	780	22.31	20240103	0.03	N	002870	500	174 억	445485	N	N	13	N	00	N
5	20240930	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	955	5	2	0.53	111216950	117569	28.01	942	962	937	1235	665	950	945.97	1.27	2493	995	972	952	929	909	984	941	175	285	500	660	1	1	34958700	334	-5.13	0.42	12	0.34	-186.00	2297.00	1799	20240906	-46.91	780	20240103	22.44	1799	-46.91	20240906	780	22.44	20240103	1799	-46.91	20240906	780	22.44	20240103	0.03	N	002870	500	174 억	445485	N	N	13	N	00	N
6	20240930	120139	57	100.00	KOSPI		유통업	N	N	N	N	N	958	8	2	0.84	97654295	103336	24.62	942	962	937	1235	665	950	945.02	1.27	5349	995	972	952	929	909	984	941	175	285	500	660	1	1	34958700	335	-5.15	0.42	12	0.30	-186.00	2297.00	1799	20240906	-46.75	780	20240103	22.82	1799	-46.75	20240906	780	22.82	20240103	1799	-46.75	20240906	780	22.82	20240103	0.03	N	002870	500	174 억	445485	N	N	13	N	00	N
7	20240930	110139	57	100.00	KOSPI		유통업	N	N	N	N	N	958	8	2	0.84	88613441	93861	22.36	942	962	937	1235	665	950	944.09	1.27	10797	995	972	952	929	909	984	941	175	285	500	660	1	1	34958700	335	-5.15	0.42	12	0.27	-186.00	2297.00	1799	20240906	-46.75	780	20240103	22.82	1799	-46.75	20240906	780	22.82	20240103	1799	-46.75	20240906	780	22.82	20240103	0.03	N	002870	500	174 억	445485	N	N	13	N	00	N
8	20240930	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	945	-5	5	-0.53	55937482	59363	14.14	942	950	937	1235	665	950	942.30	1.27	4984	995	972	952	929	909	984	941	175	285	500	660	1	1	34958700	330	-5.08	0.41	12	0.17	-186.00	2297.00	1799	20240906	-47.47	780	20240103	21.15	1799	-47.47	20240906	780	21.15	20240103	1799	-47.47	20240906	780	21.15	20240103	0.03	N	002870	500	174 억	445485	N	N	13	N	00	N
9	20240930	090136	57	100.00	KOSPI		유통업	N	N	N	N	N	949	-1	5	-0.11	3607841	3823	0.91	942	950	940	1235	665	950	943.72	1.27	-2609	995	972	952	929	909	984	941	175	285	500	660	1	1	34958700	332	-5.10	0.41	12	0.01	-186.00	2297.00	1799	20240906	-47.25	780	20240103	21.67	1799	-47.25	20240906	780	21.67	20240103	1799	-47.25	20240906	780	21.67	20240103	0.03	N	002870	500	174 억	445485	N	N	13	N	00	N
10	20240927	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	950	9	2	0.96	399418117	419118	43.47	941	975	932	1223	659	941	953.02	1.19	27373	1041	991	962	912	883	976	897	175	282	500	650	1	1	34958700	332	-5.11	0.41	12	1.20	-186.00	2297.00	1799	20240906	-47.19	780	20240103	21.79	1799	-47.19	20240906	780	21.79	20240103	1799	-47.19	20240906	780	21.79	20240103	0.08	N	002870	500	174 억	415630	N	N	13	N	00	N
11	20240927	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	956	15	2	1.59	381989777	400810	41.57	941	975	932	1223	659	941	953.07	1.19	35227	1041	991	962	912	883	976	897	175	282	500	650	1	1	34958700	334	-5.14	0.42	12	1.15	-186.00	2297.00	1799	20240906	-46.86	780	20240103	22.56	1799	-46.86	20240906	780	22.56	20240103	1799	-46.86	20240906	780	22.56	20240103	0.08	N	002870	500	174 억	415630	N	N	12	N	00	N
12	20240927	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	958	17	2	1.81	350441635	367508	38.12	941	975	932	1223	659	941	953.59	1.19	50608	1041	991	962	912	883	976	897	175	282	500	650	1	1	34958700	335	-5.15	0.42	12	1.05	-186.00	2297.00	1799	20240906	-46.75	780	20240103	22.82	1799	-46.75	20240906	780	22.82	20240103	1799	-46.75	20240906	780	22.82	20240103	0.08	N	002870	500	174 억	415630	N	N	12	N	00	N
13	20240927	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	963	22	2	2.34	304805349	319805	33.17	941	975	932	1223	659	941	953.12	1.19	54753	1041	991	962	912	883	976	897	175	282	500	650	1	1	34958700	337	-5.18	0.42	12	0.91	-186.00	2297.00	1799	20240906	-46.47	780	20240103	23.46	1799	-46.47	20240906	780	23.46	20240103	1799	-46.47	20240906	780	23.46	20240103	0.08	N	002870	500	174 억	415630	N	N	12	N	00	N
14	20240927	120138	57	100.00	KOSPI		유통업	N	N	N	N	N	962	21	2	2.23	246776790	259800	26.95	941	968	932	1223	659	941	949.90	1.19	37746	1041	991	962	912	883	976	897	175	282	500	650	1	1	34958700	336	-5.17	0.42	12	0.74	-186.00	2297.00	1799	20240906	-46.53	780	20240103	23.33	1799	-46.53	20240906	780	23.33	20240103	1799	-46.53	20240906	780	23.33	20240103	0.08	N	002870	500	174 억	415630	N	N	12	N	00	N
15	20240927	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	943	2	2	0.21	124489088	132026	13.69	941	958	932	1223	659	941	942.92	1.19	-13335	1041	991	962	912	883	976	897	175	282	500	650	1	1	34958700	330	-5.07	0.41	12	0.38	-186.00	2297.00	1799	20240906	-47.58	780	20240103	20.90	1799	-47.58	20240906	780	20.90	20240103	1799	-47.58	20240906	780	20.90	20240103	0.08	N	002870	500	174 억	415630	N	N	12	N	00	N
16	20240927	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	942	1	2	0.11	92328800	97964	10.16	941	958	932	1223	659	941	942.49	1.19	-16233	1041	991	962	912	883	976	897	175	282	500	650	1	1	34958700	329	-5.06	0.41	12	0.28	-186.00	2297.00	1799	20240906	-47.64	780	20240103	20.77	1799	-47.64	20240906	780	20.77	20240103	1799	-47.64	20240906	780	20.77	20240103	0.08	N	002870	500	174 억	415630	N	N	12	N	00	N
17	20240927	090140	57	100.00	KOSPI		유통업	N	N	N	N	N	940	-1	5	-0.11	17221588	18307	1.90	941	941	938	1223	659	941	940.70	1.19	-10536	1041	991	962	912	883	976	897	175	282	500	650	1	1	34958700	329	-5.05	0.41	12	0.05	-186.00	2297.00	1799	20240906	-47.75	780	20240103	20.51	1799	-47.75	20240906	780	20.51	20240103	1799	-47.75	20240906	780	20.51	20240103	0.08	N	002870	500	174 억	415630	N	N	12	N	00	N
18	20240926	160137	57	100.00	KOSPI		유통업	N	N	N	N	N	941	-60	5	-5.99	921429450	958704	101.23	1002	1012	933	1301	701	1001	961.12	1.07	52528	1133	1067	1029	963	925	1048	944	175	300	500	700	1	1	34958700	329	-5.06	0.41	12	2.74	-186.00	2297.00	1799	20240906	-47.69	780	20240103	20.64	1799	-47.69	20240906	780	20.64	20240103	1799	-47.69	20240906	780	20.64	20240103	0.08	N	002870	500	174 억	373373	N	N	12	N	00	N
19	20240926	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	940	-61	5	-6.09	871482307	905720	95.64	1002	1012	933	1301	701	1001	962.16	1.07	54177	1133	1067	1029	963	925	1048	944	175	300	500	700	1	1	34958700	329	-5.05	0.41	12	2.59	-186.00	2297.00	1799	20240906	-47.75	780	20240103	20.51	1799	-47.75	20240906	780	20.51	20240103	1799	-47.75	20240906	780	20.51	20240103	0.08	N	002870	500	174 억	373373	N	N	10	N	00	N
20	20240926	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	938	-63	5	-6.29	772547326	800081	84.48	1002	1012	936	1301	701	1001	965.55	1.07	55708	1133	1067	1029	963	925	1048	944	175	300	500	700	1	1	34958700	328	-5.04	0.41	12	2.29	-186.00	2297.00	1799	20240906	-47.86	780	20240103	20.26	1799	-47.86	20240906	780	20.26	20240103	1799	-47.86	20240906	780	20.26	20240103	0.08	N	002870	500	174 억	373373	N	N	10	N	00	N
21	20240926	130138	57	100.00	KOSPI		유통업	N	N	N	N	N	941	-60	5	-5.99	683745447	705798	74.53	1002	1012	937	1301	701	1001	968.72	1.07	59473	1133	1067	1029	963	925	1048	944	175	300	500	700	1	1	34958700	329	-5.06	0.41	12	2.02	-186.00	2297.00	1799	20240906	-47.69	780	20240103	20.64	1799	-47.69	20240906	780	20.64	20240103	1799	-47.69	20240906	780	20.64	20240103	0.08	N	002870	500	174 억	373373	N	N	10	N	00	N
22	20240926	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	955	-46	5	-4.60	513505740	526334	55.58	1002	1012	945	1301	701	1001	975.59	1.07	68505	1133	1067	1029	963	925	1048	944	175	300	500	700	1	1	34958700	334	-5.13	0.42	12	1.51	-186.00	2297.00	1799	20240906	-46.91	780	20240103	22.44	1799	-46.91	20240906	780	22.44	20240103	1799	-46.91	20240906	780	22.44	20240103	0.08	N	002870	500	174 억	373373	N	N	10	N	00	N
23	20240926	110138	57	100.00	KOSPI		유통업	N	N	N	N	N	979	-22	5	-2.20	363317832	370054	39.08	1002	1012	965	1301	701	1001	981.76	1.07	53848	1133	1067	1029	963	925	1048	944	175	300	500	700	1	1	34958700	342	-5.26	0.43	12	1.06	-186.00	2297.00	1799	20240906	-45.58	780	20240103	25.51	1799	-45.58	20240906	780	25.51	20240103	1799	-45.58	20240906	780	25.51	20240103	0.08	N	002870	500	174 억	373373	N	N	10	N	00	N
24	20240926	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	986	-15	5	-1.50	147321090	148688	15.70	1002	1012	980	1301	701	1001	990.75	1.07	-1454	1133	1067	1029	963	925	1048	944	175	300	500	700	1	1	34958700	345	-5.30	0.43	12	0.43	-186.00	2297.00	1799	20240906	-45.19	780	20240103	26.41	1799	-45.19	20240906	780	26.41	20240103	1799	-45.19	20240906	780	26.41	20240103	0.08	N	002870	500	174 억	373373	N	N	10	N	00	N
25	20240926	090139	57	100.00	KOSPI		유통업	N	N	N	N	N	1012	11	2	1.10	1935174	1932	0.20	1002	1012	1002	1301	701	1001	1002.10	1.07	-19	1133	1067	1029	963	925	1048	944	175	300	500	700	1	1	34958700	354	-5.44	0.44	12	0.01	-186.00	2297.00	1799	20240906	-43.75	780	20240103	29.74	1799	-43.75	20240906	780	29.74	20240103	1799	-43.75	20240906	780	29.74	20240103	0.08	N	002870	500	174 억	373373	N	N	10	N	00	N
26	20240925	160138	57	100.00	KOSPI		유통업	N	N	N	N	N	1001	-62	5	-5.83	966129739	946090	380.47	1063	1095	991	1381	745	1063	1021.18	1.12	-17054	1147	1105	1055	1013	963	1126	1034	175	318	500	740	1	1	34958700	350	-5.38	0.44	12	2.71	-186.00	2297.00	1799	20240906	-44.36	780	20240103	28.33	1799	-44.36	20240906	780	28.33	20240103	1799	-44.36	20240906	780	28.33	20240103	0.08	N	002870	500	174 억	390402	N	N	10	N	00	N
27	20240925	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	1004	-59	5	-5.55	900292533	880575	354.12	1063	1095	991	1381	745	1063	1022.39	1.12	-10907	1147	1105	1055	1013	963	1126	1034	175	318	500	740	1	1	34958700	351	-5.40	0.44	12	2.52	-186.00	2297.00	1799	20240906	-44.19	780	20240103	28.72	1799	-44.19	20240906	780	28.72	20240103	1799	-44.19	20240906	780	28.72	20240103	0.08	N	002870	500	174 억	390402	N	N	0	N	00	N
28	20240925	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	1020	-43	5	-4.05	741409722	722439	290.53	1063	1095	995	1381	745	1063	1026.26	1.12	-4608	1147	1105	1055	1013	963	1126	1034	175	318	500	740	1	1	34958700	357	-5.48	0.44	12	2.07	-186.00	2297.00	1799	20240906	-43.30	780	20240103	30.77	1799	-43.30	20240906	780	30.77	20240103	1799	-43.30	20240906	780	30.77	20240103	0.08	N	002870	500	174 억	390402	N	N	0	N	00	N
29	20240925	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	1014	-49	5	-4.61	558251393	541071	217.59	1063	1095	1003	1381	745	1063	1031.75	1.12	-34045	1147	1105	1055	1013	963	1126	1034	175	318	500	740	1	1	34958700	354	-5.45	0.44	12	1.55	-186.00	2297.00	1799	20240906	-43.64	780	20240103	30.00	1799	-43.64	20240906	780	30.00	20240103	1799	-43.64	20240906	780	30.00	20240103	0.08	N	002870	500	174 억	390402	N	N	0	N	00	N
30	20240925	120139	57	100.00	KOSPI		유통업	N	N	N	N	N	1022	-41	5	-3.86	458388239	442214	177.84	1063	1095	1009	1381	745	1063	1036.58	1.12	-15528	1147	1105	1055	1013	963	1126	1034	175	318	500	740	1	1	34958700	357	-5.49	0.44	12	1.26	-186.00	2297.00	1799	20240906	-43.19	780	20240103	31.03	1799	-43.19	20240906	780	31.03	20240103	1799	-43.19	20240906	780	31.03	20240103	0.08	N	002870	500	174 억	390402	N	N	0	N	00	N
31	20240925	110138	57	100.00	KOSPI		유통업	N	N	N	N	N	1020	-43	5	-4.05	234379553	221780	89.19	1063	1095	1016	1381	745	1063	1056.81	1.12	-24762	1147	1105	1055	1013	963	1126	1034	175	318	500	740	1	1	34958700	357	-5.48	0.44	12	0.63	-186.00	2297.00	1799	20240906	-43.30	780	20240103	30.77	1799	-43.30	20240906	780	30.77	20240103	1799	-43.30	20240906	780	30.77	20240103	0.08	N	002870	500	174 억	390402	N	N	0	N	00	N
32	20240925	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	1068	5	2	0.47	121831449	113895	45.80	1063	1095	1035	1381	745	1063	1069.68	1.12	-15939	1147	1105	1055	1013	963	1126	1034	175	318	500	740	1	1	34958700	373	-5.74	0.46	12	0.33	-186.00	2297.00	1799	20240906	-40.63	780	20240103	36.92	1799	-40.63	20240906	780	36.92	20240103	1799	-40.63	20240906	780	36.92	20240103	0.08	N	002870	500	174 억	390402	N	N	0	N	00	N
33	20240925	090139	57	100.00	KOSPI		유통업	N	N	N	N	N	1057	-6	5	-0.56	4593010	4323	1.74	1063	1063	1057	1381	745	1063	1062.46	1.12	-1219	1147	1105	1055	1013	963	1126	1034	175	318	500	740	1	1	34958700	370	-5.68	0.46	12	0.01	-186.00	2297.00	1799	20240906	-41.25	780	20240103	35.51	1799	-41.25	20240906	780	35.51	20240103	1799	-41.25	20240906	780	35.51	20240103	0.08	N	002870	500	174 억	390402	N	N	0	N	00	N
34	20240924	160138	57	100.00	KOSPI		유통업	N	N	N	N	N	1063	38	2	3.71	256685831	244192	46.80	1025	1097	1005	1332	718	1025	1051.16	1.04	27155	1123	1074	1038	989	953	1056	971	175	307	500	710	1	1	34958700	372	-5.72	0.46	12	0.70	-186.00	2297.00	1799	20240906	-40.91	780	20240103	36.28	1799	-40.91	20240906	780	36.28	20240103	1799	-40.91	20240906	780	36.28	20240103	0.03	N	002870	500	174 억	363247	N	N	1	N	00	N
35	20240924	150138	57	100.00	KOSPI		유통업	N	N	N	N	N	1055	30	2	2.93	241558508	229919	44.06	1025	1097	1005	1332	718	1025	1050.62	1.04	29758	1123	1074	1038	989	953	1056	971	175	307	500	710	1	1	34958700	369	-5.67	0.46	12	0.66	-186.00	2297.00	1799	20240906	-41.36	780	20240103	35.26	1799	-41.36	20240906	780	35.26	20240103	1799	-41.36	20240906	780	35.26	20240103	0.03	N	002870	500	174 억	363247	N	N	1	N	00	N
36	20240924	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	1053	28	2	2.73	190145978	181223	34.73	1025	1097	1005	1332	718	1025	1049.24	1.04	19435	1123	1074	1038	989	953	1056	971	175	307	500	710	1	1	34958700	368	-5.66	0.46	12	0.52	-186.00	2297.00	1799	20240906	-41.47	780	20240103	35.00	1799	-41.47	20240906	780	35.00	20240103	1799	-41.47	20240906	780	35.00	20240103	0.03	N	002870	500	174 억	363247	N	N	1	N	00	N
37	20240924	130138	57	100.00	KOSPI		유통업	N	N	N	N	N	1047	22	2	2.15	171995385	163926	31.41	1025	1097	1005	1332	718	1025	1049.23	1.04	21902	1123	1074	1038	989	953	1056	971	175	307	500	710	1	1	34958700	366	-5.63	0.46	12	0.47	-186.00	2297.00	1799	20240906	-41.80	780	20240103	34.23	1799	-41.80	20240906	780	34.23	20240103	1799	-41.80	20240906	780	34.23	20240103	0.03	N	002870	500	174 억	363247	N	N	1	N	00	N
38	20240924	120138	57	100.00	KOSPI		유통업	N	N	N	N	N	1049	24	2	2.34	153902051	146653	28.10	1025	1097	1005	1332	718	1025	1049.43	1.04	26681	1123	1074	1038	989	953	1056	971	175	307	500	710	1	1	34958700	367	-5.64	0.46	12	0.42	-186.00	2297.00	1799	20240906	-41.69	780	20240103	34.49	1799	-41.69	20240906	780	34.49	20240103	1799	-41.69	20240906	780	34.49	20240103	0.03	N	002870	500	174 억	363247	N	N	1	N	00	N
39	20240924	110138	57	100.00	KOSPI		유통업	N	N	N	N	N	1050	25	2	2.44	144242181	137418	26.33	1025	1097	1005	1332	718	1025	1049.66	1.04	32968	1123	1074	1038	989	953	1056	971	175	307	500	710	1	1	34958700	367	-5.65	0.46	12	0.39	-186.00	2297.00	1799	20240906	-41.63	780	20240103	34.62	1799	-41.63	20240906	780	34.62	20240103	1799	-41.63	20240906	780	34.62	20240103	0.03	N	002870	500	174 억	363247	N	N	1	N	00	N
40	20240924	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	1039	14	2	1.37	105258515	100213	19.20	1025	1097	1005	1332	718	1025	1050.35	1.04	10290	1123	1074	1038	989	953	1056	971	175	307	500	710	1	1	34958700	363	-5.59	0.45	12	0.29	-186.00	2297.00	1799	20240906	-42.25	780	20240103	33.21	1799	-42.25	20240906	780	33.21	20240103	1799	-42.25	20240906	780	33.21	20240103	0.03	N	002870	500	174 억	363247	N	N	1	N	00	N
41	20240924	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	1010	-15	5	-1.46	7859738	7733	1.48	1025	1025	1005	1332	718	1025	1016.39	1.04	3269	1123	1074	1038	989	953	1056	971	175	307	500	710	1	1	34958700	353	-5.43	0.44	12	0.02	-186.00	2297.00	1799	20240906	-43.86	780	20240103	29.49	1799	-43.86	20240906	780	29.49	20240103	1799	-43.86	20240906	780	29.49	20240103	0.03	N	002870	500	174 억	363247	N	N	1	N	00	N
42	20240923	160138	57	100.00	KOSPI		유통업	N	N	N	N	N	1025	-72	5	-6.56	536156181	517635	36.79	1087	1087	1002	1426	768	1097	1035.78	1.18	-45002	1285	1190	1134	1039	983	1238	1087	175	329	500	760	1	1	34958700	358	-5.51	0.45	12	1.48	-186.00	2297.00	1799	20240906	-43.02	780	20240103	31.41	1799	-43.02	20240906	780	31.41	20240103	1799	-43.02	20240906	780	31.41	20240103	0.02	N	002870	500	174 억	413969	N	N	1	N	00	N
43	20240923	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	1034	-63	5	-5.74	510162505	492468	35.00	1087	1087	1002	1426	768	1097	1035.93	1.18	-28824	1285	1190	1134	1039	983	1238	1087	175	329	500	760	1	1	34958700	361	-5.56	0.45	12	1.41	-186.00	2297.00	1799	20240906	-42.52	780	20240103	32.56	1799	-42.52	20240906	780	32.56	20240103	1799	-42.52	20240906	780	32.56	20240103	0.02	N	002870	500	174 억	413969	N	N	0	N	00	N
44	20240923	140139	57	100.00	KOSPI		유통업	N	N	N	N	N	1043	-54	5	-4.92	424001845	409717	29.12	1087	1087	1002	1426	768	1097	1034.87	1.18	-21946	1285	1190	1134	1039	983	1238	1087	175	329	500	760	1	1	34958700	365	-5.61	0.45	12	1.17	-186.00	2297.00	1799	20240906	-42.02	780	20240103	33.72	1799	-42.02	20240906	780	33.72	20240103	1799	-42.02	20240906	780	33.72	20240103	0.02	N	002870	500	174 억	413969	N	N	0	N	00	N
45	20240923	130138	57	100.00	KOSPI		유통업	N	N	N	N	N	1042	-55	5	-5.01	364151018	352298	25.04	1087	1087	1002	1426	768	1097	1033.64	1.18	-621	1285	1190	1134	1039	983	1238	1087	175	329	500	760	1	1	34958700	364	-5.60	0.45	12	1.01	-186.00	2297.00	1799	20240906	-42.08	780	20240103	33.59	1799	-42.08	20240906	780	33.59	20240103	1799	-42.08	20240906	780	33.59	20240103	0.02	N	002870	500	174 억	413969	N	N	0	N	00	N
46	20240923	120138	57	100.00	KOSPI		유통업	N	N	N	N	N	1039	-58	5	-5.29	323704759	313538	22.28	1087	1087	1002	1426	768	1097	1032.43	1.18	-17422	1285	1190	1134	1039	983	1238	1087	175	329	500	760	1	1	34958700	363	-5.59	0.45	12	0.90	-186.00	2297.00	1799	20240906	-42.25	780	20240103	33.21	1799	-42.25	20240906	780	33.21	20240103	1799	-42.25	20240906	780	33.21	20240103	0.02	N	002870	500	174 억	413969	N	N	0	N	00	N
47	20240923	110138	57	100.00	KOSPI		유통업	N	N	N	N	N	1037	-60	5	-5.47	297602531	288375	20.49	1087	1087	1002	1426	768	1097	1032.00	1.18	-18986	1285	1190	1134	1039	983	1238	1087	175	329	500	760	1	1	34958700	363	-5.58	0.45	12	0.82	-186.00	2297.00	1799	20240906	-42.36	780	20240103	32.95	1799	-42.36	20240906	780	32.95	20240103	1799	-42.36	20240906	780	32.95	20240103	0.02	N	002870	500	174 억	413969	N	N	0	N	00	N
48	20240923	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	1012	-85	5	-7.75	197985734	191307	13.60	1087	1087	1002	1426	768	1097	1034.91	1.18	-24095	1285	1190	1134	1039	983	1238	1087	175	329	500	760	1	1	34958700	354	-5.44	0.44	12	0.55	-186.00	2297.00	1799	20240906	-43.75	780	20240103	29.74	1799	-43.75	20240906	780	29.74	20240103	1799	-43.75	20240906	780	29.74	20240103	0.02	N	002870	500	174 억	413969	N	N	0	N	00	N
49	20240923	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	1077	-20	5	-1.82	2504513	2310	0.16	1087	1087	1077	1426	768	1097	1084.20	1.18	-748	1285	1190	1134	1039	983	1238	1087	175	329	500	760	1	1	34958700	377	-5.79	0.47	12	0.01	-186.00	2297.00	1799	20240906	-40.13	780	20240103	38.08	1799	-40.13	20240906	780	38.08	20240103	1799	-40.13	20240906	780	38.08	20240103	0.02	N	002870	500	174 억	413969	N	N	0	N	00	N
50	20240913	160135	57	100.00	KOSPI		유통업	N	N	N	N	N	1153	-59	5	-4.87	1141906565	997056	181.93	1221	1240	1098	1575	849	1212	1145.27	0.85	65010	1398	1304	1256	1162	1114	1281	1139	175	363	500	840	1	1	34958700	403	-6.20	0.50	12	2.85	-186.00	2297.00	1799	20240906	-35.91	780	20240103	47.82	1799	-35.91	20240906	780	47.82	20240103	1799	-35.91	20240906	780	47.82	20240103	0.02	N	002870	500	174 억	296937	N	N	3	N	00	N
51	20240913	150135	57	100.00	KOSPI		유통업	N	N	N	N	N	1139	-73	5	-6.02	1085507422	947636	172.91	1221	1240	1098	1575	849	1212	1145.49	0.85	69661	1398	1304	1256	1162	1114	1281	1139	175	363	500	840	1	1	34958700	398	-6.12	0.50	12	2.71	-186.00	2297.00	1799	20240906	-36.69	780	20240103	46.03	1799	-36.69	20240906	780	46.03	20240103	1799	-36.69	20240906	780	46.03	20240103	0.02	N	002870	500	174 억	296937	N	N	2	N	00	N
52	20240913	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	1108	-104	5	-8.58	993520922	865996	158.01	1221	1240	1099	1575	849	1212	1147.26	0.85	84775	1398	1304	1256	1162	1114	1281	1139	175	363	500	840	1	1	34958700	387	-5.96	0.48	12	2.48	-186.00	2297.00	1799	20240906	-38.41	780	20240103	42.05	1799	-38.41	20240906	780	42.05	20240103	1799	-38.41	20240906	780	42.05	20240103	0.02	N	002870	500	174 억	296937	N	N	2	N	00	N
53	20240913	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	1150	-62	5	-5.12	873339893	759066	138.50	1221	1240	1100	1575	849	1212	1150.54	0.85	93813	1398	1304	1256	1162	1114	1281	1139	175	363	500	840	1	1	34958700	402	-6.18	0.50	12	2.17	-186.00	2297.00	1799	20240906	-36.08	780	20240103	47.44	1799	-36.08	20240906	780	47.44	20240103	1799	-36.08	20240906	780	47.44	20240103	0.02	N	002870	500	174 억	296937	N	N	2	N	00	N
54	20240913	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	1153	-59	5	-4.87	816520215	709656	129.49	1221	1240	1100	1575	849	1212	1150.58	0.85	86649	1398	1304	1256	1162	1114	1281	1139	175	363	500	840	1	1	34958700	403	-6.20	0.50	12	2.03	-186.00	2297.00	1799	20240906	-35.91	780	20240103	47.82	1799	-35.91	20240906	780	47.82	20240103	1799	-35.91	20240906	780	47.82	20240103	0.02	N	002870	500	174 억	296937	N	N	2	N	00	N
55	20240913	110134	57	100.00	KOSPI		유통업	N	N	N	N	N	1164	-48	5	-3.96	765294285	665131	121.36	1221	1240	1100	1575	849	1212	1150.59	0.85	88034	1398	1304	1256	1162	1114	1281	1139	175	363	500	840	1	1	34958700	407	-6.26	0.51	12	1.90	-186.00	2297.00	1799	20240906	-35.30	780	20240103	49.23	1799	-35.30	20240906	780	49.23	20240103	1799	-35.30	20240906	780	49.23	20240103	0.02	N	002870	500	174 억	296937	N	N	2	N	00	N
56	20240913	100135	57	100.00	KOSPI		유통업	N	N	N	N	N	1139	-73	5	-6.02	616238122	535971	97.80	1221	1240	1100	1575	849	1212	1149.76	0.85	88053	1398	1304	1256	1162	1114	1281	1139	175	363	500	840	1	1	34958700	398	-6.12	0.50	12	1.53	-186.00	2297.00	1799	20240906	-36.69	780	20240103	46.03	1799	-36.69	20240906	780	46.03	20240103	1799	-36.69	20240906	780	46.03	20240103	0.02	N	002870	500	174 억	296937	N	N	2	N	00	N
57	20240913	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	1220	8	2	0.66	2267119	1857	0.34	1221	1221	1220	1575	849	1212	1220.94	0.85	-391	1398	1304	1256	1162	1114	1281	1139	175	363	500	840	1	1	34958700	426	-6.56	0.53	12	0.01	-186.00	2297.00	1799	20240906	-32.18	780	20240103	56.41	1799	-32.18	20240906	780	56.41	20240103	1799	-32.18	20240906	780	56.41	20240103	0.02	N	002870	500	174 억	296937	N	N	2	N	00	N
58	20240912	160135	57	100.00	KOSPI		유통업	N	N	N	N	N	1212	-47	5	-3.73	684420787	536632	85.21	1270	1350	1208	1636	882	1259	1276.00	0.59	90630	1487	1373	1299	1185	1111	1336	1148	175	377	500	880	1	1	34958700	424	-6.52	0.53	12	1.54	-186.00	2297.00	1799	20240906	-32.63	780	20240103	55.38	1799	-32.63	20240906	780	55.38	20240103	1799	-32.63	20240906	780	55.38	20240103	0.02	N	002870	500	174 억	206030	N	N	2	N	00	N
59	20240912	150134	57	100.00	KOSPI		유통업	N	N	N	N	N	1220	-39	5	-3.10	569471932	442260	70.23	1270	1350	1220	1636	882	1259	1287.64	0.59	64490	1487	1373	1299	1185	1111	1336	1148	175	377	500	880	1	1	34958700	426	-6.56	0.53	12	1.27	-186.00	2297.00	1799	20240906	-32.18	780	20240103	56.41	1799	-32.18	20240906	780	56.41	20240103	1799	-32.18	20240906	780	56.41	20240103	0.02	N	002870	500	174 억	206030	N	N	0	N	00	N
60	20240912	140134	57	100.00	KOSPI		유통업	N	N	N	N	N	1253	-6	5	-0.48	433629261	332579	52.81	1270	1350	1253	1636	882	1259	1303.84	0.59	54669	1487	1373	1299	1185	1111	1336	1148	175	377	500	880	1	1	34958700	438	-6.74	0.55	12	0.95	-186.00	2297.00	1799	20240906	-30.35	780	20240103	60.64	1799	-30.35	20240906	780	60.64	20240103	1799	-30.35	20240906	780	60.64	20240103	0.02	N	002870	500	174 억	206030	N	N	0	N	00	N
61	20240912	130134	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	31	2	2.46	322178071	244898	38.89	1270	1350	1263	1636	882	1259	1315.56	0.59	41844	1487	1373	1299	1185	1111	1336	1148	175	377	500	880	1	1	34958700	451	-6.94	0.56	12	0.70	-186.00	2297.00	1799	20240906	-28.29	780	20240103	65.38	1799	-28.29	20240906	780	65.38	20240103	1799	-28.29	20240906	780	65.38	20240103	0.02	N	002870	500	174 억	206030	N	N	0	N	00	N
62	20240912	120134	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	38	2	3.02	286642520	217328	34.51	1270	1350	1263	1636	882	1259	1318.94	0.59	38163	1487	1373	1299	1185	1111	1336	1148	175	377	500	880	1	1	34958700	453	-6.97	0.56	12	0.62	-186.00	2297.00	1799	20240906	-27.90	780	20240103	66.28	1799	-27.90	20240906	780	66.28	20240103	1799	-27.90	20240906	780	66.28	20240103	0.02	N	002870	500	174 억	206030	N	N	0	N	00	N
63	20240912	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	49	2	3.89	272036047	206127	32.73	1270	1350	1263	1636	882	1259	1319.75	0.59	42905	1487	1373	1299	1185	1111	1336	1148	175	377	500	880	1	1	34958700	457	-7.03	0.57	12	0.59	-186.00	2297.00	1799	20240906	-27.29	780	20240103	67.69	1799	-27.29	20240906	780	67.69	20240103	1799	-27.29	20240906	780	67.69	20240103	0.02	N	002870	500	174 억	206030	N	N	0	N	00	N
64	20240912	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	1321	62	2	4.92	226827818	171874	27.29	1270	1350	1263	1636	882	1259	1319.73	0.59	42915	1487	1373	1299	1185	1111	1336	1148	175	377	500	880	1	1	34958700	462	-7.10	0.58	12	0.49	-186.00	2297.00	1799	20240906	-26.57	780	20240103	69.36	1799	-26.57	20240906	780	69.36	20240103	1799	-26.57	20240906	780	69.36	20240103	0.02	N	002870	500	174 억	206030	N	N	0	N	00	N
65	20240912	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	11	2	0.87	5722394	4506	0.72	1270	1272	1263	1636	882	1259	1269.95	0.59	169	1487	1373	1299	1185	1111	1336	1148	175	377	500	880	1	1	34958700	444	-6.83	0.55	12	0.01	-186.00	2297.00	1799	20240906	-29.41	780	20240103	62.82	1799	-29.41	20240906	780	62.82	20240103	1799	-29.41	20240906	780	62.82	20240103	0.02	N	002870	500	174 억	206030	N	N	0	N	00	N
66	20240911	160134	57	100.00	KOSPI		유통업	N	N	N	N	N	1259	-99	5	-7.29	829352967	627793	79.07	1360	1413	1225	1765	951	1358	1321.40	0.38	68454	1552	1455	1394	1297	1236	1424	1266	175	407	500	950	1	1	34958700	440	-6.77	0.55	12	1.80	-186.00	2297.00	1799	20240906	-30.02	780	20240103	61.41	1799	-30.02	20240906	780	61.41	20240103	1799	-30.02	20240906	780	61.41	20240103	0.00	N	002870	500	174 억	134544	N	N	0	N	00	N
67	20240911	150133	57	100.00	KOSPI		유통업	N	N	N	N	N	1312	-46	5	-3.39	716090145	538587	67.83	1360	1413	1225	1765	951	1358	1329.57	0.38	53689	1552	1455	1394	1297	1236	1424	1266	175	407	500	950	1	1	34958700	459	-7.05	0.57	12	1.54	-186.00	2297.00	1799	20240906	-27.07	780	20240103	68.21	1799	-27.07	20240906	780	68.21	20240103	1799	-27.07	20240906	780	68.21	20240103	0.00	N	002870	500	174 억	134544	N	N	0	N	00	N
68	20240911	140135	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	-41	5	-3.02	556613737	413658	52.10	1360	1413	1270	1765	951	1358	1345.59	0.38	24593	1552	1455	1394	1297	1236	1424	1266	175	407	500	950	1	1	34958700	460	-7.08	0.57	12	1.18	-186.00	2297.00	1799	20240906	-26.79	780	20240103	68.85	1799	-26.79	20240906	780	68.85	20240103	1799	-26.79	20240906	780	68.85	20240103	0.00	N	002870	500	174 억	134544	N	N	0	N	00	N
69	20240911	130134	57	100.00	KOSPI		유통업	N	N	N	N	N	1337	-21	5	-1.55	525109567	390141	49.14	1360	1413	1270	1765	951	1358	1345.95	0.38	27602	1552	1455	1394	1297	1236	1424	1266	175	407	500	950	1	1	34958700	467	-7.19	0.58	12	1.12	-186.00	2297.00	1799	20240906	-25.68	780	20240103	71.41	1799	-25.68	20240906	780	71.41	20240103	1799	-25.68	20240906	780	71.41	20240103	0.00	N	002870	500	174 억	134544	N	N	0	N	00	N
70	20240911	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	1353	-5	5	-0.37	501606084	372642	46.93	1360	1413	1270	1765	951	1358	1346.08	0.38	33451	1552	1455	1394	1297	1236	1424	1266	175	407	500	950	1	1	34958700	473	-7.27	0.59	12	1.07	-186.00	2297.00	1799	20240906	-24.79	780	20240103	73.46	1799	-24.79	20240906	780	73.46	20240103	1799	-24.79	20240906	780	73.46	20240103	0.00	N	002870	500	174 억	134544	N	N	0	N	00	N
71	20240911	110133	57	100.00	KOSPI		유통업	N	N	N	N	N	1382	24	2	1.77	431191535	320780	40.40	1360	1413	1270	1765	951	1358	1344.20	0.38	57018	1552	1455	1394	1297	1236	1424	1266	175	407	500	950	1	1	34958700	483	-7.43	0.60	12	0.92	-186.00	2297.00	1799	20240906	-23.18	780	20240103	77.18	1799	-23.18	20240906	780	77.18	20240103	1799	-23.18	20240906	780	77.18	20240103	0.00	N	002870	500	174 억	134544	N	N	0	N	00	N
72	20240911	100133	57	100.00	KOSPI		유통업	N	N	N	N	N	1353	-5	5	-0.37	338577701	253510	31.93	1360	1413	1270	1765	951	1358	1335.56	0.38	55193	1552	1455	1394	1297	1236	1424	1266	175	407	500	950	1	1	34958700	473	-7.27	0.59	12	0.73	-186.00	2297.00	1799	20240906	-24.79	780	20240103	73.46	1799	-24.79	20240906	780	73.46	20240103	1799	-24.79	20240906	780	73.46	20240103	0.00	N	002870	500	174 억	134544	N	N	0	N	00	N
73	20240911	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	1365	7	2	0.52	2628495	1932	0.24	1360	1366	1360	1765	951	1358	1360.51	0.38	-102	1552	1455	1394	1297	1236	1424	1266	175	407	500	950	1	1	34958700	477	-7.34	0.59	12	0.01	-186.00	2297.00	1799	20240906	-24.12	780	20240103	75.00	1799	-24.12	20240906	780	75.00	20240103	1799	-24.12	20240906	780	75.00	20240103	0.00	N	002870	500	174 억	134544	N	N	0	N	00	N
74	20240910	160134	57	100.00	KOSPI		유통업	N	N	N	N	N	1358	-127	5	-8.55	1103966140	790230	28.10	1481	1491	1333	1930	1040	1485	1397.02	0.27	39149	1703	1593	1480	1370	1257	1537	1314	175	445	500	1030	1	1	34958700	475	-7.30	0.59	12	2.26	-186.00	2297.00	1799	20240906	-24.51	780	20240103	74.10	1799	-24.51	20240906	780	74.10	20240103	1799	-24.51	20240906	780	74.10	20240103	0.00	N	002870	500	174 억	94720	N	N	0	N	00	N
75	20240910	150134	57	100.00	KOSPI		유통업	N	N	N	N	N	1366	-119	5	-8.01	1045341106	747027	26.56	1481	1491	1333	1930	1040	1485	1399.34	0.27	47330	1703	1593	1480	1370	1257	1537	1314	175	445	500	1030	1	1	34958700	478	-7.34	0.59	12	2.14	-186.00	2297.00	1799	20240906	-24.07	780	20240103	75.13	1799	-24.07	20240906	780	75.13	20240103	1799	-24.07	20240906	780	75.13	20240103	0.00	N	002870	500	174 억	94720	N	N	0	N	00	N
76	20240910	140134	57	100.00	KOSPI		유통업	N	N	N	N	N	1358	-127	5	-8.55	951848581	677630	24.10	1481	1491	1344	1930	1040	1485	1404.67	0.27	54389	1703	1593	1480	1370	1257	1537	1314	175	445	500	1030	1	1	34958700	475	-7.30	0.59	12	1.94	-186.00	2297.00	1799	20240906	-24.51	780	20240103	74.10	1799	-24.51	20240906	780	74.10	20240103	1799	-24.51	20240906	780	74.10	20240103	0.00	N	002870	500	174 억	94720	N	N	0	N	00	N
77	20240910	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	1370	-115	5	-7.74	882830692	626839	22.29	1481	1491	1344	1930	1040	1485	1408.39	0.27	51330	1703	1593	1480	1370	1257	1537	1314	175	445	500	1030	1	1	34958700	479	-7.37	0.60	12	1.79	-186.00	2297.00	1799	20240906	-23.85	780	20240103	75.64	1799	-23.85	20240906	780	75.64	20240103	1799	-23.85	20240906	780	75.64	20240103	0.00	N	002870	500	174 억	94720	N	N	0	N	00	N
78	20240910	120133	57	100.00	KOSPI		유통업	N	N	N	N	N	1391	-94	5	-6.33	614363945	430151	15.30	1481	1491	1380	1930	1040	1485	1428.25	0.27	45843	1703	1593	1480	1370	1257	1537	1314	175	445	500	1030	1	1	34958700	486	-7.48	0.61	12	1.23	-186.00	2297.00	1799	20240906	-22.68	780	20240103	78.33	1799	-22.68	20240906	780	78.33	20240103	1799	-22.68	20240906	780	78.33	20240103	0.00	N	002870	500	174 억	94720	N	N	0	N	00	N
79	20240910	110134	57	100.00	KOSPI		유통업	N	N	N	N	N	1426	-59	5	-3.97	433445140	301171	10.71	1481	1491	1416	1930	1040	1485	1439.20	0.27	64354	1703	1593	1480	1370	1257	1537	1314	175	445	500	1030	1	1	34958700	499	-7.67	0.62	12	0.86	-186.00	2297.00	1799	20240906	-20.73	780	20240103	82.82	1799	-20.73	20240906	780	82.82	20240103	1799	-20.73	20240906	780	82.82	20240103	0.00	N	002870	500	174 억	94720	N	N	0	N	00	N
80	20240910	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	1430	-55	5	-3.70	386607766	268439	9.55	1481	1491	1416	1930	1040	1485	1440.21	0.27	67008	1703	1593	1480	1370	1257	1537	1314	175	445	500	1030	1	1	34958700	500	-7.69	0.62	12	0.77	-186.00	2297.00	1799	20240906	-20.51	780	20240103	83.33	1799	-20.51	20240906	780	83.33	20240103	1799	-20.51	20240906	780	83.33	20240103	0.00	N	002870	500	174 억	94720	N	N	0	N	00	N
81	20240910	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	1451	-34	5	-2.29	52027716	35718	1.27	1481	1483	1420	1930	1040	1485	1456.62	0.27	260	1703	1593	1480	1370	1257	1537	1314	175	445	500	1030	1	1	34958700	507	-7.80	0.63	12	0.10	-186.00	2297.00	1799	20240906	-19.34	780	20240103	86.03	1799	-19.34	20240906	780	86.03	20240103	1799	-19.34	20240906	780	86.03	20240103	0.00	N	002870	500	174 억	94720	N	N	0	N	00	N
82	20240909	160132	57	100.00	KOSPI		유통업	N	N	N	N	N	1485	-286	5	-16.15	4049734143	2800359	142.98	1533	1590	1367	2300	1240	1771	1446.10	0.52	-105478	1888	1829	1740	1681	1592	1859	1711	175	529	500	1230	1	1	34958700	519	-7.98	0.65	12	8.01	-186.00	2297.00	1799	20240906	-17.45	780	20240103	90.38	1799	-17.45	20240906	780	90.38	20240103	1799	-17.45	20240906	780	90.38	20240103	0.00	N	002870	500	174 억	182246	N	N	0	N	00	N
83	20240909	150132	57	100.00	KOSPI		유통업	N	N	N	N	N	1435	-336	5	-18.97	3647929778	2531130	129.24	1533	1590	1367	2300	1240	1771	1441.21	0.52	-113267	1888	1829	1740	1681	1592	1859	1711	175	529	500	1230	1	1	34958700	502	-7.72	0.62	12	7.24	-186.00	2297.00	1799	20240906	-20.23	780	20240103	83.97	1799	-20.23	20240906	780	83.97	20240103	1799	-20.23	20240906	780	83.97	20240103	0.00	N	002870	500	174 억	182246	N	N	0	N	00	N
84	20240909	140134	57	100.00	KOSPI		유통업	N	N	N	N	N	1426	-345	5	-19.48	3450106461	2393105	122.19	1533	1590	1367	2300	1240	1771	1441.67	0.52	-99756	1888	1829	1740	1681	1592	1859	1711	175	529	500	1230	1	1	34958700	499	-7.67	0.62	12	6.85	-186.00	2297.00	1799	20240906	-20.73	780	20240103	82.82	1799	-20.73	20240906	780	82.82	20240103	1799	-20.73	20240906	780	82.82	20240103	0.00	N	002870	500	174 억	182246	N	N	0	N	00	N
85	20240909	130133	57	100.00	KOSPI		유통업	N	N	N	N	N	1450	-321	5	-18.13	3282791844	2276879	116.25	1533	1590	1367	2300	1240	1771	1441.78	0.52	-109400	1888	1829	1740	1681	1592	1859	1711	175	529	500	1230	1	1	34958700	507	-7.80	0.63	12	6.51	-186.00	2297.00	1799	20240906	-19.40	780	20240103	85.90	1799	-19.40	20240906	780	85.90	20240103	1799	-19.40	20240906	780	85.90	20240103	0.00	N	002870	500	174 억	182246	N	N	0	N	00	N
86	20240909	120133	57	100.00	KOSPI		유통업	N	N	N	N	N	1419	-352	5	-19.88	2886564672	1999599	102.10	1533	1590	1367	2300	1240	1771	1443.56	0.52	-97742	1888	1829	1740	1681	1592	1859	1711	175	529	500	1230	1	1	34958700	496	-7.63	0.62	12	5.72	-186.00	2297.00	1799	20240906	-21.12	780	20240103	81.92	1799	-21.12	20240906	780	81.92	20240103	1799	-21.12	20240906	780	81.92	20240103	0.00	N	002870	500	174 억	182246	N	N	0	N	00	N
87	20240909	110132	57	100.00	KOSPI		유통업	N	N	N	N	N	1435	-336	5	-18.97	2598646318	1799458	91.88	1533	1590	1367	2300	1240	1771	1444.11	0.52	-100172	1888	1829	1740	1681	1592	1859	1711	175	529	500	1230	1	1	34958700	502	-7.72	0.62	12	5.15	-186.00	2297.00	1799	20240906	-20.23	780	20240103	83.97	1799	-20.23	20240906	780	83.97	20240103	1799	-20.23	20240906	780	83.97	20240103	0.00	N	002870	500	174 억	182246	N	N	0	N	00	N
88	20240909	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	1417	-354	5	-19.99	2252983684	1559835	79.64	1533	1590	1367	2300	1240	1771	1444.35	0.52	-113172	1888	1829	1740	1681	1592	1859	1711	175	529	500	1230	1	1	34958700	495	-7.62	0.62	12	4.46	-186.00	2297.00	1799	20240906	-21.23	780	20240103	81.67	1799	-21.23	20240906	780	81.67	20240103	1799	-21.23	20240906	780	81.67	20240103	0.00	N	002870	500	174 억	182246	N	N	0	N	00	N
89	20240909	090132	57	100.00	KOSPI		유통업	N	N	N	N	N	1771	0	3	0.00	178871	101	0.01	0	0	0	2300	1240	1771	0.00	0.52	0	1888	1829	1740	1681	1592	1859	1711	175	529	500	1230	1	1	34958700	619	-9.52	0.77	12	0.00	-186.00	2297.00	1799	20240906	-1.56	780	20240103	127.05	1799	-1.56	20240906	780	127.05	20240103	1799	-1.56	20240906	780	127.05	20240103	0.00	N	002870	500	174 억	182246	Y	N	0	N	00	N
90	20240906	160131	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1771	125	2	7.59	3101978908	1784258	203.93	1651	1799	1651	2135	1153	1646	1738.44	0.58	-25557	1775	1710	1625	1560	1475	1668	1518	175	489	500	1150	1	1	34958700	619	-9.52	0.77	12	5.10	-186.00	2297.00	1799	20240906	-1.56	780	20240103	127.05	1799	-1.56	20240906	780	127.05	20240103	1799	-1.56	20240906	780	127.05	20240103	0.04	N	002870	500	174 억	202978	N	N	0	N	00	N
91	20240906	150133	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1764	118	2	7.17	2855021002	1643915	187.89	1651	1799	1651	2135	1153	1646	1736.72	0.58	-36214	1775	1710	1625	1560	1475	1668	1518	175	489	500	1150	1	1	34958700	617	-9.48	0.77	12	4.70	-186.00	2297.00	1799	20240906	-1.95	780	20240103	126.15	1799	-1.95	20240906	780	126.15	20240103	1799	-1.95	20240906	780	126.15	20240103	0.04	N	002870	500	174 억	202978	N	N	0	N	00	N
92	20240906	140134	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1729	83	2	5.04	2667623617	1535861	175.54	1651	1799	1651	2135	1153	1646	1736.89	0.58	-55352	1775	1710	1625	1560	1475	1668	1518	175	489	500	1150	1	1	34958700	604	-9.30	0.75	12	4.39	-186.00	2297.00	1799	20240906	-3.89	780	20240103	121.67	1799	-3.89	20240906	780	121.67	20240103	1799	-3.89	20240906	780	121.67	20240103	0.04	N	002870	500	174 억	202978	N	N	0	N	00	N
93	20240906	130132	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1780	134	2	8.14	2226750959	1287131	147.11	1651	1789	1651	2135	1153	1646	1730.01	0.58	-27296	1775	1710	1625	1560	1475	1668	1518	175	489	500	1150	1	1	34958700	622	-9.57	0.77	12	3.68	-186.00	2297.00	1789	20240906	-0.50	780	20240103	128.21	1789	-0.50	20240906	780	128.21	20240103	1789	-0.50	20240906	780	128.21	20240103	0.04	N	002870	500	174 억	202978	N	N	0	N	00	N
94	20240906	120132	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1728	82	2	4.98	1452120908	847656	96.88	1651	1767	1651	2135	1153	1646	1713.10	0.58	40263	1775	1710	1625	1560	1475	1668	1518	175	489	500	1150	1	1	34958700	604	-9.29	0.75	12	2.42	-186.00	2297.00	1767	20240906	-2.21	780	20240103	121.54	1767	-2.21	20240906	780	121.54	20240103	1767	-2.21	20240906	780	121.54	20240103	0.04	N	002870	500	174 억	202978	N	N	0	N	00	N
95	20240906	110133	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1756	110	2	6.68	1113993782	649604	74.24	1651	1767	1651	2135	1153	1646	1714.88	0.58	38964	1775	1710	1625	1560	1475	1668	1518	175	489	500	1150	1	1	34958700	614	-9.44	0.76	12	1.86	-186.00	2297.00	1767	20240906	-0.62	780	20240103	125.13	1767	-0.62	20240906	780	125.13	20240103	1767	-0.62	20240906	780	125.13	20240103	0.04	N	002870	500	174 억	202978	N	N	0	N	00	N
96	20240906	100132	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1716	70	2	4.25	763296022	447593	51.16	1651	1738	1651	2135	1153	1646	1705.34	0.58	32947	1775	1710	1625	1560	1475	1668	1518	175	489	500	1150	1	1	34958700	600	-9.23	0.75	12	1.28	-186.00	2297.00	1738	20240906	-1.27	780	20240103	120.00	1738	-1.27	20240906	780	120.00	20240103	1738	-1.27	20240906	780	120.00	20240103	0.04	N	002870	500	174 억	202978	N	N	0	N	00	N
97	20240906	090133	57	100.00	KOSPI		유통업	N	N	N	N	N	1676	30	2	1.82	6838027	4116	0.47	1651	1677	1651	2135	1153	1646	1661.37	0.58	1071	1775	1710	1625	1560	1475	1668	1518	175	489	500	1150	1	1	34958700	586	-9.01	0.73	12	0.01	-186.00	2297.00	1690	20240905	-0.83	780	20240103	114.87	1690	-0.83	20240905	780	114.87	20240103	1690	-0.83	20240905	780	114.87	20240103	0.04	N	002870	500	174 억	202978	N	N	0	N	00	N
98	20240905	160132	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1646	26	2	1.60	1427838290	870439	103.23	1649	1690	1540	2105	1134	1620	1640.37	0.84	-88992	1752	1685	1569	1502	1386	1719	1536	175	485	500	1130	1	1	34958700	575	-8.85	0.72	12	2.49	-186.00	2297.00	1690	20240905	-2.60	780	20240103	111.03	1690	-2.60	20240905	780	111.03	20240103	1690	-2.60	20240905	780	111.03	20240103	0.04	N	002870	500	174 억	294258	N	N	1	N	00	N
99	20240905	150133	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1648	28	2	1.73	1352341956	824267	97.76	1649	1690	1540	2105	1134	1620	1640.66	0.84	-91825	1752	1685	1569	1502	1386	1719	1536	175	485	500	1130	1	1	34958700	576	-8.86	0.72	12	2.36	-186.00	2297.00	1690	20240905	-2.49	780	20240103	111.28	1690	-2.49	20240905	780	111.28	20240103	1690	-2.49	20240905	780	111.28	20240103	0.04	N	002870	500	174 억	294258	N	N	1	N	00	N
100	20240905	140133	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1588	-32	5	-1.98	986688158	602519	71.46	1649	1690	1540	2105	1134	1620	1637.61	0.84	-64649	1752	1685	1569	1502	1386	1719	1536	175	485	500	1130	1	1	34958700	555	-8.54	0.69	12	1.72	-186.00	2297.00	1690	20240905	-6.04	780	20240103	103.59	1690	-6.04	20240905	780	103.59	20240103	1690	-6.04	20240905	780	103.59	20240103	0.04	N	002870	500	174 억	294258	N	N	1	N	00	N
101	20240905	130132	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1591	-29	5	-1.79	869241334	528050	62.63	1649	1690	1566	2105	1134	1620	1646.13	0.84	-55721	1752	1685	1569	1502	1386	1719	1536	175	485	500	1130	1	1	34958700	556	-8.55	0.69	12	1.51	-186.00	2297.00	1690	20240905	-5.86	780	20240103	103.97	1690	-5.86	20240905	780	103.97	20240103	1690	-5.86	20240905	780	103.97	20240103	0.04	N	002870	500	174 억	294258	N	N	1	N	00	N
102	20240905	120131	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1649	29	2	1.79	736751611	445856	52.88	1649	1690	1566	2105	1134	1620	1652.44	0.84	-24540	1752	1685	1569	1502	1386	1719	1536	175	485	500	1130	1	1	34958700	576	-8.87	0.72	12	1.28	-186.00	2297.00	1690	20240905	-2.43	780	20240103	111.41	1690	-2.43	20240905	780	111.41	20240103	1690	-2.43	20240905	780	111.41	20240103	0.04	N	002870	500	174 억	294258	N	N	1	N	00	N
103	20240905	110133	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1660	40	2	2.47	527317244	319883	37.94	1649	1690	1566	2105	1134	1620	1648.47	0.84	-1575	1752	1685	1569	1502	1386	1719	1536	175	485	500	1130	1	1	34958700	580	-8.92	0.72	12	0.92	-186.00	2297.00	1690	20240905	-1.78	780	20240103	112.82	1690	-1.78	20240905	780	112.82	20240103	1690	-1.78	20240905	780	112.82	20240103	0.04	N	002870	500	174 억	294258	N	N	1	N	00	N
104	20240905	100132	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1640	20	2	1.23	461772162	280269	33.24	1649	1690	1566	2105	1134	1620	1647.60	0.84	4772	1752	1685	1569	1502	1386	1719	1536	175	485	500	1130	1	1	34958700	573	-8.82	0.71	12	0.80	-186.00	2297.00	1690	20240905	-2.96	780	20240103	110.26	1690	-2.96	20240905	780	110.26	20240103	1690	-2.96	20240905	780	110.26	20240103	0.04	N	002870	500	174 억	294258	N	N	1	N	00	N
105	20240905	090133	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1629	9	2	0.56	19473061	11848	1.41	1649	1650	1604	2105	1134	1620	1643.57	0.84	-2168	1752	1685	1569	1502	1386	1719	1536	175	485	500	1130	1	1	34958700	569	-8.76	0.71	12	0.03	-186.00	2297.00	1650	20240905	-1.27	780	20240103	108.85	1650	-1.27	20240905	780	108.85	20240103	1650	-1.27	20240905	780	108.85	20240103	0.04	N	002870	500	174 억	294258	N	N	1	N	00	N
106	20240904	160131	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1620	62	2	3.98	1289892470	824704	94.50	1542	1636	1453	2025	1091	1558	1564.03	1.01	-43657	1724	1641	1516	1433	1308	1682	1474	175	467	500	1090	1	1	34958700	566	-8.71	0.71	12	2.36	-186.00	2297.00	1636	20240904	-0.98	780	20240103	107.69	1636	-0.98	20240904	780	107.69	20240103	1636	-0.98	20240904	780	107.69	20240103	0.04	N	002870	500	174 억	352695	N	N	1	N	00	N
107	20240904	150132	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1608	50	2	3.21	1225120206	784415	89.89	1542	1636	1453	2025	1091	1558	1561.83	1.01	-40896	1724	1641	1516	1433	1308	1682	1474	175	467	500	1090	1	1	34958700	562	-8.65	0.70	12	2.24	-186.00	2297.00	1636	20240904	-1.71	780	20240103	106.15	1636	-1.71	20240904	780	106.15	20240103	1636	-1.71	20240904	780	106.15	20240103	0.04	N	002870	500	174 억	352695	N	N	7	N	00	N
108	20240904	140133	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1593	35	2	2.25	856487568	556620	63.78	1542	1603	1453	2025	1091	1558	1538.73	1.01	-21809	1724	1641	1516	1433	1308	1682	1474	175	467	500	1090	1	1	34958700	557	-8.56	0.69	12	1.59	-186.00	2297.00	1603	20240904	-0.62	780	20240103	104.23	1603	-0.62	20240904	780	104.23	20240103	1603	-0.62	20240904	780	104.23	20240103	0.04	N	002870	500	174 억	352695	N	N	7	N	00	N
109	20240904	130132	57	100.00	KOSPI		유통업	N	N	N	N	N	1576	18	2	1.16	708170756	463175	53.08	1542	1595	1453	2025	1091	1558	1528.95	1.01	-21156	1724	1641	1516	1433	1308	1682	1474	175	467	500	1090	1	1	34958700	551	-8.47	0.69	12	1.32	-186.00	2297.00	1599	20240903	-1.44	780	20240103	102.05	1599	-1.44	20240903	780	102.05	20240103	1599	-1.44	20240903	780	102.05	20240103	0.04	N	002870	500	174 억	352695	N	N	7	N	00	N
110	20240904	120131	57	100.00	KOSPI		유통업	N	N	N	N	N	1544	-14	5	-0.90	542746924	357697	40.99	1542	1550	1453	2025	1091	1558	1517.34	1.01	1102	1724	1641	1516	1433	1308	1682	1474	175	467	500	1090	1	1	34958700	540	-8.30	0.67	12	1.02	-186.00	2297.00	1599	20240903	-3.44	780	20240103	97.95	1599	-3.44	20240903	780	97.95	20240103	1599	-3.44	20240903	780	97.95	20240103	0.04	N	002870	500	174 억	352695	N	N	7	N	00	N
111	20240904	110131	57	100.00	KOSPI		유통업	N	N	N	N	N	1541	-17	5	-1.09	460199584	303769	34.81	1542	1550	1453	2025	1091	1558	1514.97	1.01	3194	1724	1641	1516	1433	1308	1682	1474	175	467	500	1090	1	1	34958700	539	-8.28	0.67	12	0.87	-186.00	2297.00	1599	20240903	-3.63	780	20240103	97.56	1599	-3.63	20240903	780	97.56	20240103	1599	-3.63	20240903	780	97.56	20240103	0.04	N	002870	500	174 억	352695	N	N	7	N	00	N
112	20240904	100133	57	100.00	KOSPI		유통업	N	N	N	N	N	1525	-33	5	-2.12	406968371	268692	30.79	1542	1550	1453	2025	1091	1558	1514.63	1.01	3651	1724	1641	1516	1433	1308	1682	1474	175	467	500	1090	1	1	34958700	533	-8.20	0.66	12	0.77	-186.00	2297.00	1599	20240903	-4.63	780	20240103	95.51	1599	-4.63	20240903	780	95.51	20240103	1599	-4.63	20240903	780	95.51	20240103	0.04	N	002870	500	174 억	352695	N	N	7	N	00	N
113	20240904	090132	57	100.00	KOSPI		유통업	N	N	N	N	N	1536	-22	5	-1.41	59589063	39491	4.53	1542	1542	1453	2025	1091	1558	1508.93	1.01	-3134	1724	1641	1516	1433	1308	1682	1474	175	467	500	1090	1	1	34958700	537	-8.26	0.67	12	0.11	-186.00	2297.00	1599	20240903	-3.94	780	20240103	96.92	1599	-3.94	20240903	780	96.92	20240103	1599	-3.94	20240903	780	96.92	20240103	0.04	N	002870	500	174 억	352695	N	N	7	N	00	N
114	20240903	160130	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1558	139	2	9.80	1315081053	869002	175.08	1419	1599	1391	1844	994	1419	1513.19	0.84	57899	1548	1483	1431	1366	1314	1457	1340	175	425	500	990	1	1	34958700	545	-8.38	0.68	12	2.49	-186.00	2297.00	1599	20240903	-2.56	780	20240103	99.74	1599	-2.56	20240903	780	99.74	20240103	1599	-2.56	20240903	780	99.74	20240103	0.04	N	002870	500	174 억	292025	N	N	7	N	00	N
115	20240903	150131	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1560	141	2	9.94	885346888	593509	119.57	1419	1560	1391	1844	994	1419	1491.72	0.84	22083	1548	1483	1431	1366	1314	1457	1340	175	425	500	990	1	1	34958700	545	-8.39	0.68	12	1.70	-186.00	2297.00	1560	20240903	0.00	780	20240103	100.00	1560	0.00	20240903	780	100.00	20240103	1560	0.00	20240903	780	100.00	20240103	0.04	N	002870	500	174 억	292025	Y	N	1	N	00	N
116	20240903	140131	57	100.00	KOSPI		유통업	N	N	N	N	N	1501	82	2	5.78	429651121	296802	59.80	1419	1505	1391	1844	994	1419	1447.60	0.84	1890	1548	1483	1431	1366	1314	1457	1340	175	425	500	990	1	1	34958700	525	-8.07	0.65	12	0.85	-186.00	2297.00	1518	20240830	-1.12	780	20240103	92.44	1518	-1.12	20240830	780	92.44	20240103	1518	-1.12	20240830	780	92.44	20240103	0.04	N	002870	500	174 억	292025	N	N	1	N	00	N
117	20240903	130131	57	100.00	KOSPI		유통업	N	N	N	N	N	1460	41	2	2.89	252258206	177064	35.67	1419	1462	1391	1844	994	1419	1424.67	0.84	-8110	1548	1483	1431	1366	1314	1457	1340	175	425	500	990	1	1	34958700	510	-7.85	0.64	12	0.51	-186.00	2297.00	1518	20240830	-3.82	780	20240103	87.18	1518	-3.82	20240830	780	87.18	20240103	1518	-3.82	20240830	780	87.18	20240103	0.04	N	002870	500	174 억	292025	N	N	1	N	00	N
118	20240903	120131	57	100.00	KOSPI		유통업	N	N	N	N	N	1440	21	2	1.48	169892326	120180	24.21	1419	1448	1391	1844	994	1419	1413.65	0.84	953	1548	1483	1431	1366	1314	1457	1340	175	425	500	990	1	1	34958700	503	-7.74	0.63	12	0.34	-186.00	2297.00	1518	20240830	-5.14	780	20240103	84.62	1518	-5.14	20240830	780	84.62	20240103	1518	-5.14	20240830	780	84.62	20240103	0.04	N	002870	500	174 억	292025	N	N	1	N	00	N
119	20240903	110130	57	100.00	KOSPI		유통업	N	N	N	N	N	1410	-9	5	-0.63	132723815	94085	18.96	1419	1448	1391	1844	994	1419	1410.68	0.84	9631	1548	1483	1431	1366	1314	1457	1340	175	425	500	990	1	1	34958700	493	-7.58	0.61	12	0.27	-186.00	2297.00	1518	20240830	-7.11	780	20240103	80.77	1518	-7.11	20240830	780	80.77	20240103	1518	-7.11	20240830	780	80.77	20240103	0.04	N	002870	500	174 억	292025	N	N	1	N	00	N
120	20240903	100130	57	100.00	KOSPI		유통업	N	N	N	N	N	1398	-21	5	-1.48	105745491	74845	15.08	1419	1448	1391	1844	994	1419	1412.86	0.84	7872	1548	1483	1431	1366	1314	1457	1340	175	425	500	990	1	1	34958700	489	-7.52	0.61	12	0.21	-186.00	2297.00	1518	20240830	-7.91	780	20240103	79.23	1518	-7.91	20240830	780	79.23	20240103	1518	-7.91	20240830	780	79.23	20240103	0.04	N	002870	500	174 억	292025	N	N	1	N	00	N
121	20240903	090130	57	100.00	KOSPI		유통업	N	N	N	N	N	1413	-6	5	-0.42	78036	55	0.01	1419	1419	1413	1844	994	1419	1418.84	0.84	-12	1548	1483	1431	1366	1314	1457	1340	175	425	500	990	1	1	34958700	494	-7.60	0.62	12	0.00	-186.00	2297.00	1518	20240830	-6.92	780	20240103	81.15	1518	-6.92	20240830	780	81.15	20240103	1518	-6.92	20240830	780	81.15	20240103	0.04	N	002870	500	174 억	292025	N	N	1	N	00	N
122	20240902	160130	54	100.00	KOSPI		유통업	N	N	N	N	N	1419	-89	5	-5.90	709881716	496256	71.30	1496	1496	1379	1960	1056	1508	1430.41	1.20	-121488	1612	1559	1465	1412	1318	1586	1439	175	452	500	1050	1	1	34958700	496	-7.63	0.62	12	1.42	-186.00	2297.00	1518	20240830	-6.52	780	20240103	81.92	1518	-6.52	20240830	780	81.92	20240103	1518	-6.52	20240830	780	81.92	20240103	0.04	N	002870	500	174 억	421050	N	N	1	N	01	N
123	20240902	150130	54	100.00	KOSPI		유통업	N	N	N	N	N	1428	-80	5	-5.31	673600771	470597	67.61	1496	1496	1379	1960	1056	1508	1431.31	1.20	-118806	1612	1559	1465	1412	1318	1586	1439	175	452	500	1050	1	1	34958700	499	-7.68	0.62	12	1.35	-186.00	2297.00	1518	20240830	-5.93	780	20240103	83.08	1518	-5.93	20240830	780	83.08	20240103	1518	-5.93	20240830	780	83.08	20240103	0.04	N	002870	500	174 억	421050	N	N	3	N	01	N
124	20240902	140131	54	100.00	KOSPI		유통업	N	N	N	N	N	1429	-79	5	-5.24	615138249	429702	61.74	1496	1496	1379	1960	1056	1508	1431.47	1.20	-93440	1612	1559	1465	1412	1318	1586	1439	175	452	500	1050	1	1	34958700	500	-7.68	0.62	12	1.23	-186.00	2297.00	1518	20240830	-5.86	780	20240103	83.21	1518	-5.86	20240830	780	83.21	20240103	1518	-5.86	20240830	780	83.21	20240103	0.04	N	002870	500	174 억	421050	N	N	3	N	01	N
125	20240902	130132	54	100.00	KOSPI		유통업	N	N	N	N	N	1402	-106	5	-7.03	600246214	419172	60.22	1496	1496	1379	1960	1056	1508	1431.91	1.20	-87622	1612	1559	1465	1412	1318	1586	1439	175	452	500	1050	1	1	34958700	490	-7.54	0.61	12	1.20	-186.00	2297.00	1518	20240830	-7.64	780	20240103	79.74	1518	-7.64	20240830	780	79.74	20240103	1518	-7.64	20240830	780	79.74	20240103	0.04	N	002870	500	174 억	421050	N	N	3	N	01	N
126	20240902	120131	54	100.00	KOSPI		유통업	N	N	N	N	N	1402	-106	5	-7.03	568906752	396699	56.99	1496	1496	1379	1960	1056	1508	1434.03	1.20	-88147	1612	1559	1465	1412	1318	1586	1439	175	452	500	1050	1	1	34958700	490	-7.54	0.61	12	1.13	-186.00	2297.00	1518	20240830	-7.64	780	20240103	79.74	1518	-7.64	20240830	780	79.74	20240103	1518	-7.64	20240830	780	79.74	20240103	0.04	N	002870	500	174 억	421050	N	N	3	N	01	N
127	20240902	110131	54	100.00	KOSPI		유통업	N	N	N	N	N	1415	-93	5	-6.17	403476461	278354	39.99	1496	1496	1406	1960	1056	1508	1449.42	1.20	-96136	1612	1559	1465	1412	1318	1586	1439	175	452	500	1050	1	1	34958700	495	-7.61	0.62	12	0.80	-186.00	2297.00	1518	20240830	-6.79	780	20240103	81.41	1518	-6.79	20240830	780	81.41	20240103	1518	-6.79	20240830	780	81.41	20240103	0.04	N	002870	500	174 억	421050	N	N	3	N	01	N
128	20240902	100130	54	100.00	KOSPI		유통업	N	N	N	N	N	1462	-46	5	-3.05	229953752	157012	22.56	1496	1496	1441	1960	1056	1508	1464.45	1.20	-32649	1612	1559	1465	1412	1318	1586	1439	175	452	500	1050	1	1	34958700	511	-7.86	0.64	12	0.45	-186.00	2297.00	1518	20240830	-3.69	780	20240103	87.44	1518	-3.69	20240830	780	87.44	20240103	1518	-3.69	20240830	780	87.44	20240103	0.04	N	002870	500	174 억	421050	N	N	3	N	01	N
129	20240902	090129	54	100.00	KOSPI		유통업	N	N	N	N	N	1460	-48	5	-3.18	18057987	12190	1.75	1496	1496	1450	1960	1056	1508	1480.47	1.20	-532	1612	1559	1465	1412	1318	1586	1439	175	452	500	1050	1	1	34958700	510	-7.85	0.64	12	0.03	-186.00	2297.00	1518	20240830	-3.82	780	20240103	87.18	1518	-3.82	20240830	780	87.18	20240103	1518	-3.82	20240830	780	87.18	20240103	0.04	N	002870	500	174 억	421050	N	N	3	N	01	N

53 KiB Raw Blame History

53 KiB

Raw Blame History