KissMeData/002870/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

64 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	20241129	160142	54	100.00	KOSPI		유통업	N	N	N	N	N	1205	-67	5	-5.27	802895743	660382	15.10	1197	1283	1157	1653	891	1272	1215.81	0.69	43700	1581	1426	1295	1140	1009	1504	1218	175	381	500	830	1	1	34958700	421	-6.48	0.52	12	1.89	-186.00	2297.00	1799	20240906	-33.02	747	20241114	61.31	1799	-33.02	20240906	747	61.31	20241114	1799	-33.02	20240906	747	61.31	20241114	0.34	N	002870	500	174 억	241027	N	N	3	N	01	N
3	20241129	150143	54	100.00	KOSPI		유통업	N	N	N	N	N	1217	-55	5	-4.32	737051796	606107	13.86	1197	1283	1157	1653	891	1272	1216.04	0.69	46523	1581	1426	1295	1140	1009	1504	1218	175	381	500	830	1	1	34958700	425	-6.54	0.53	12	1.73	-186.00	2297.00	1799	20240906	-32.35	747	20241114	62.92	1799	-32.35	20240906	747	62.92	20241114	1799	-32.35	20240906	747	62.92	20241114	0.34	N	002870	500	174 억	241027	N	N	3	N	01	N
4	20241129	140141	54	100.00	KOSPI		유통업	N	N	N	N	N	1208	-64	5	-5.03	563548844	458315	10.48	1197	1283	1192	1653	891	1272	1229.61	0.69	43173	1581	1426	1295	1140	1009	1504	1218	175	381	500	830	1	1	34958700	422	-6.49	0.53	12	1.31	-186.00	2297.00	1799	20240906	-32.85	747	20241114	61.71	1799	-32.85	20240906	747	61.71	20241114	1799	-32.85	20240906	747	61.71	20241114	0.34	N	002870	500	174 억	241027	N	N	3	N	01	N
5	20241129	130143	54	100.00	KOSPI		유통업	N	N	N	N	N	1211	-61	5	-4.80	516307056	419165	9.59	1197	1283	1192	1653	891	1272	1231.75	0.69	54188	1581	1426	1295	1140	1009	1504	1218	175	381	500	830	1	1	34958700	423	-6.51	0.53	12	1.20	-186.00	2297.00	1799	20240906	-32.68	747	20241114	62.12	1799	-32.68	20240906	747	62.12	20241114	1799	-32.68	20240906	747	62.12	20241114	0.34	N	002870	500	174 억	241027	N	N	3	N	01	N
6	20241129	120143	54	100.00	KOSPI		유통업	N	N	N	N	N	1215	-57	5	-4.48	486058403	394303	9.02	1197	1283	1192	1653	891	1272	1232.70	0.69	46769	1581	1426	1295	1140	1009	1504	1218	175	381	500	830	1	1	34958700	425	-6.53	0.53	12	1.13	-186.00	2297.00	1799	20240906	-32.46	747	20241114	62.65	1799	-32.46	20240906	747	62.65	20241114	1799	-32.46	20240906	747	62.65	20241114	0.34	N	002870	500	174 억	241027	N	N	3	N	01	N
7	20241129	110142	54	100.00	KOSPI		유통업	N	N	N	N	N	1234	-38	5	-2.99	388659510	314103	7.18	1197	1283	1192	1653	891	1272	1237.36	0.69	45057	1581	1426	1295	1140	1009	1504	1218	175	381	500	830	1	1	34958700	431	-6.63	0.54	12	0.90	-186.00	2297.00	1799	20240906	-31.41	747	20241114	65.19	1799	-31.41	20240906	747	65.19	20241114	1799	-31.41	20240906	747	65.19	20241114	0.34	N	002870	500	174 억	241027	N	N	3	N	01	N
8	20241129	100143	54	100.00	KOSPI		유통업	N	N	N	N	N	1232	-40	5	-3.14	327981919	264857	6.06	1197	1283	1192	1653	891	1272	1238.34	0.69	33977	1581	1426	1295	1140	1009	1504	1218	175	381	500	830	1	1	34958700	431	-6.62	0.54	12	0.76	-186.00	2297.00	1799	20240906	-31.52	747	20241114	64.93	1799	-31.52	20240906	747	64.93	20241114	1799	-31.52	20240906	747	64.93	20241114	0.34	N	002870	500	174 억	241027	N	N	3	N	01	N
9	20241129	090143	54	100.00	KOSPI		유통업	N	N	N	N	N	1197	-75	5	-5.90	31089213	25938	0.59	1197	1227	1195	1653	891	1272	1198.60	0.69	-1780	1581	1426	1295	1140	1009	1504	1218	175	381	500	830	1	1	34958700	418	-6.44	0.52	12	0.07	-186.00	2297.00	1799	20240906	-33.46	747	20241114	60.24	1799	-33.46	20240906	747	60.24	20241114	1799	-33.46	20240906	747	60.24	20241114	0.34	N	002870	500	174 억	241027	N	N	3	N	01	N
10	20241128	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	1272	144	2	12.77	5775572862	4355824	771.50	1199	1450	1164	1466	790	1128	1325.94	1.33	-233690	1287	1207	1160	1080	1033	1184	1057	175	338	500	740	1	1	34958700	445	-6.84	0.55	12	12.46	-186.00	2297.00	1799	20240906	-29.29	747	20241114	70.28	1799	-29.29	20240906	747	70.28	20241114	1799	-29.29	20240906	747	70.28	20241114	0.35	N	002870	500	174 억	465694	N	N	3	N	00	N
11	20241128	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	1268	140	2	12.41	5619125681	4231094	749.41	1199	1450	1164	1466	790	1128	1328.06	1.33	-243486	1287	1207	1160	1080	1033	1184	1057	175	338	500	740	1	1	34958700	443	-6.82	0.55	12	12.10	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.35	N	002870	500	174 억	465694	N	N	0	N	00	N
12	20241128	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	1293	165	2	14.63	5383280808	4049045	717.16	1199	1450	1164	1466	790	1128	1329.52	1.33	-227039	1287	1207	1160	1080	1033	1184	1057	175	338	500	740	1	1	34958700	452	-6.95	0.56	12	11.58	-186.00	2297.00	1799	20240906	-28.13	747	20241114	73.09	1799	-28.13	20240906	747	73.09	20241114	1799	-28.13	20240906	747	73.09	20241114	0.35	N	002870	500	174 억	465694	N	N	0	N	00	N
13	20241128	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	1311	183	2	16.22	4967964660	3728867	660.45	1199	1450	1164	1466	790	1128	1332.30	1.33	-224160	1287	1207	1160	1080	1033	1184	1057	175	338	500	740	1	1	34958700	458	-7.05	0.57	12	10.67	-186.00	2297.00	1799	20240906	-27.13	747	20241114	75.50	1799	-27.13	20240906	747	75.50	20241114	1799	-27.13	20240906	747	75.50	20241114	0.35	N	002870	500	174 억	465694	N	N	0	N	00	N
14	20241128	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	1320	192	2	17.02	4764060027	3573662	632.96	1199	1450	1164	1466	790	1128	1333.10	1.33	-220041	1287	1207	1160	1080	1033	1184	1057	175	338	500	740	1	1	34958700	461	-7.10	0.57	12	10.22	-186.00	2297.00	1799	20240906	-26.63	747	20241114	76.71	1799	-26.63	20240906	747	76.71	20241114	1799	-26.63	20240906	747	76.71	20241114	0.35	N	002870	500	174 억	465694	N	N	0	N	00	N
15	20241128	110143	57	100.00	KOSPI		유통업	N	N	N	N	N	1334	206	2	18.26	4350847877	3262002	577.76	1199	1450	1164	1466	790	1128	1333.80	1.33	-198487	1287	1207	1160	1080	1033	1184	1057	175	338	500	740	1	1	34958700	466	-7.17	0.58	12	9.33	-186.00	2297.00	1799	20240906	-25.85	747	20241114	78.58	1799	-25.85	20240906	747	78.58	20241114	1799	-25.85	20240906	747	78.58	20241114	0.35	N	002870	500	174 억	465694	N	N	0	N	00	N
16	20241128	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	1363	235	2	20.83	1991723194	1531305	271.22	1199	1393	1164	1466	790	1128	1300.67	1.33	-86791	1287	1207	1160	1080	1033	1184	1057	175	338	500	740	1	1	34958700	476	-7.33	0.59	12	4.38	-186.00	2297.00	1799	20240906	-24.24	747	20241114	82.46	1799	-24.24	20240906	747	82.46	20241114	1799	-24.24	20240906	747	82.46	20241114	0.35	N	002870	500	174 억	465694	N	N	0	N	00	N
17	20241128	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	1318	190	2	16.84	65507010	52939	9.38	1199	1318	1164	1466	790	1128	1237.41	1.33	-2678	1287	1207	1160	1080	1033	1184	1057	175	338	500	740	1	1	34958700	461	-7.09	0.57	12	0.15	-186.00	2297.00	1799	20240906	-26.74	747	20241114	76.44	1799	-26.74	20240906	747	76.44	20241114	1799	-26.74	20240906	747	76.44	20241114	0.35	N	002870	500	174 억	465694	Y	N	0	N	00	N
18	20241127	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	1128	-61	5	-5.13	667084093	561852	33.87	1219	1240	1113	1545	833	1189	1187.34	1.53	-76466	1351	1270	1114	1033	877	1310	1073	175	356	500	780	1	1	34958700	394	-6.06	0.49	12	1.61	-186.00	2297.00	1799	20240906	-37.30	747	20241114	51.00	1799	-37.30	20240906	747	51.00	20241114	1799	-37.30	20240906	747	51.00	20241114	0.22	N	002870	500	174 억	536539	N	N	2	N	00	N
19	20241127	150143	57	100.00	KOSPI		유통업	N	N	N	N	N	1156	-33	5	-2.78	630859948	529954	31.95	1219	1240	1113	1545	833	1189	1190.41	1.53	-70677	1351	1270	1114	1033	877	1310	1073	175	356	500	780	1	1	34958700	404	-6.22	0.50	12	1.52	-186.00	2297.00	1799	20240906	-35.74	747	20241114	54.75	1799	-35.74	20240906	747	54.75	20241114	1799	-35.74	20240906	747	54.75	20241114	0.22	N	002870	500	174 억	536539	N	N	2	N	00	N
20	20241127	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	1174	-15	5	-1.26	544005357	454067	27.37	1219	1240	1161	1545	833	1189	1198.07	1.53	-54326	1351	1270	1114	1033	877	1310	1073	175	356	500	780	1	1	34958700	410	-6.31	0.51	12	1.30	-186.00	2297.00	1799	20240906	-34.74	747	20241114	57.16	1799	-34.74	20240906	747	57.16	20241114	1799	-34.74	20240906	747	57.16	20241114	0.22	N	002870	500	174 억	536539	N	N	2	N	00	N
21	20241127	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	1188	-1	5	-0.08	517245282	431237	26.00	1219	1240	1161	1545	833	1189	1199.45	1.53	-51536	1351	1270	1114	1033	877	1310	1073	175	356	500	780	1	1	34958700	415	-6.39	0.52	12	1.23	-186.00	2297.00	1799	20240906	-33.96	747	20241114	59.04	1799	-33.96	20240906	747	59.04	20241114	1799	-33.96	20240906	747	59.04	20241114	0.22	N	002870	500	174 억	536539	N	N	2	N	00	N
22	20241127	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	1204	15	2	1.26	435339448	362348	21.84	1219	1240	1161	1545	833	1189	1201.44	1.53	-34310	1351	1270	1114	1033	877	1310	1073	175	356	500	780	1	1	34958700	421	-6.47	0.52	12	1.04	-186.00	2297.00	1799	20240906	-33.07	747	20241114	61.18	1799	-33.07	20240906	747	61.18	20241114	1799	-33.07	20240906	747	61.18	20241114	0.22	N	002870	500	174 억	536539	N	N	2	N	00	N
23	20241127	110142	57	100.00	KOSPI		유통업	N	N	N	N	N	1197	8	2	0.67	399326387	332187	20.03	1219	1240	1161	1545	833	1189	1202.11	1.53	-37445	1351	1270	1114	1033	877	1310	1073	175	356	500	780	1	1	34958700	418	-6.44	0.52	12	0.95	-186.00	2297.00	1799	20240906	-33.46	747	20241114	60.24	1799	-33.46	20240906	747	60.24	20241114	1799	-33.46	20240906	747	60.24	20241114	0.22	N	002870	500	174 억	536539	N	N	2	N	00	N
24	20241127	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	1190	1	2	0.08	365640373	303633	18.30	1219	1240	1161	1545	833	1189	1204.22	1.53	-36613	1351	1270	1114	1033	877	1310	1073	175	356	500	780	1	1	34958700	416	-6.40	0.52	12	0.87	-186.00	2297.00	1799	20240906	-33.85	747	20241114	59.30	1799	-33.85	20240906	747	59.30	20241114	1799	-33.85	20240906	747	59.30	20241114	0.22	N	002870	500	174 억	536539	N	N	2	N	00	N
25	20241127	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	1213	24	2	2.02	64503464	53167	3.21	1219	1240	1198	1545	833	1189	1213.22	1.53	-8253	1351	1270	1114	1033	877	1310	1073	175	356	500	780	1	1	34958700	424	-6.52	0.53	12	0.15	-186.00	2297.00	1799	20240906	-32.57	747	20241114	62.38	1799	-32.57	20240906	747	62.38	20241114	1799	-32.57	20240906	747	62.38	20241114	0.22	N	002870	500	174 억	536539	N	N	2	N	00	N
26	20241126	160143	54	100.00	KOSPI		유통업	N	N	N	N	N	1189	231	2	24.11	1823556116	1641718	532.75	958	1195	958	1245	671	958	1110.34	1.41	79381	1041	999	951	909	861	1020	930	175	287	500	630	1	1	34958700	416	-6.39	0.52	12	4.70	-186.00	2297.00	1799	20240906	-33.91	747	20241114	59.17	1799	-33.91	20240906	747	59.17	20241114	1799	-33.91	20240906	747	59.17	20241114	0.21	N	002870	500	174 억	494461	N	N	2	N	01	N
27	20241126	150141	54	100.00	KOSPI		유통업	N	N	N	N	N	1131	173	2	18.06	1709954761	1544161	501.09	958	1195	958	1245	671	958	1107.37	1.41	75708	1041	999	951	909	861	1020	930	175	287	500	630	1	1	34958700	395	-6.08	0.49	12	4.42	-186.00	2297.00	1799	20240906	-37.13	747	20241114	51.41	1799	-37.13	20240906	747	51.41	20241114	1799	-37.13	20240906	747	51.41	20241114	0.21	N	002870	500	174 억	494461	N	N	0	N	01	N
28	20241126	140141	54	100.00	KOSPI		유통업	N	N	N	N	N	1142	184	2	19.21	1509507753	1365511	443.12	958	1195	958	1245	671	958	1105.45	1.41	34582	1041	999	951	909	861	1020	930	175	287	500	630	1	1	34958700	399	-6.14	0.50	12	3.91	-186.00	2297.00	1799	20240906	-36.52	747	20241114	52.88	1799	-36.52	20240906	747	52.88	20241114	1799	-36.52	20240906	747	52.88	20241114	0.21	N	002870	500	174 억	494461	N	N	0	N	01	N
29	20241126	130142	54	100.00	KOSPI		유통업	N	N	N	N	N	1086	128	2	13.36	815735298	767633	249.10	958	1144	958	1245	671	958	1062.66	1.41	19016	1041	999	951	909	861	1020	930	175	287	500	630	1	1	34958700	380	-5.84	0.47	12	2.20	-186.00	2297.00	1799	20240906	-39.63	747	20241114	45.38	1799	-39.63	20240906	747	45.38	20241114	1799	-39.63	20240906	747	45.38	20241114	0.21	N	002870	500	174 억	494461	N	N	0	N	01	N
30	20241126	120142	54	100.00	KOSPI		유통업	N	N	N	N	N	1044	86	2	8.98	367155183	359331	116.61	958	1059	958	1245	671	958	1021.77	1.41	34344	1041	999	951	909	861	1020	930	175	287	500	630	1	1	34958700	365	-5.61	0.45	12	1.03	-186.00	2297.00	1799	20240906	-41.97	747	20241114	39.76	1799	-41.97	20240906	747	39.76	20241114	1799	-41.97	20240906	747	39.76	20241114	0.21	N	002870	500	174 억	494461	N	N	0	N	01	N
31	20241126	110143	54	100.00	KOSPI		유통업	N	N	N	N	N	1016	58	2	6.05	229252902	226839	73.61	958	1044	958	1245	671	958	1010.64	1.41	18838	1041	999	951	909	861	1020	930	175	287	500	630	1	1	34958700	355	-5.46	0.44	12	0.65	-186.00	2297.00	1799	20240906	-43.52	747	20241114	36.01	1799	-43.52	20240906	747	36.01	20241114	1799	-43.52	20240906	747	36.01	20241114	0.21	N	002870	500	174 억	494461	N	N	0	N	01	N
32	20241126	100143	54	100.00	KOSPI		유통업	N	N	N	N	N	1005	47	2	4.91	195771847	194021	62.96	958	1044	958	1245	671	958	1009.02	1.41	12427	1041	999	951	909	861	1020	930	175	287	500	630	1	1	34958700	351	-5.40	0.44	12	0.56	-186.00	2297.00	1799	20240906	-44.14	747	20241114	34.54	1799	-44.14	20240906	747	34.54	20241114	1799	-44.14	20240906	747	34.54	20241114	0.21	N	002870	500	174 억	494461	N	N	0	N	01	N
33	20241126	090142	54	100.00	KOSPI		유통업	N	N	N	N	N	976	18	2	1.88	9681220	9985	3.24	958	976	958	1245	671	958	969.58	1.41	-9592	1041	999	951	909	861	1020	930	175	287	500	630	1	1	34958700	341	-5.25	0.42	12	0.03	-186.00	2297.00	1799	20240906	-45.75	747	20241114	30.66	1799	-45.75	20240906	747	30.66	20241114	1799	-45.75	20240906	747	30.66	20241114	0.21	N	002870	500	174 억	494461	N	N	0	N	01	N
34	20241125	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	958	8	2	0.84	294600891	307950	54.84	930	993	903	1235	665	950	956.65	1.36	3381	1048	998	925	875	802	1024	901	175	285	500	620	1	1	34958700	335	-5.15	0.42	12	0.88	-186.00	2297.00	1799	20240906	-46.75	747	20241114	28.25	1799	-46.75	20240906	747	28.25	20241114	1799	-46.75	20240906	747	28.25	20241114	0.21	N	002870	500	174 억	474593	N	N	1	N	00	N
35	20241125	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	958	8	2	0.84	286708842	299741	53.38	930	993	903	1235	665	950	956.52	1.36	4799	1048	998	925	875	802	1024	901	175	285	500	620	1	1	34958700	335	-5.15	0.42	12	0.86	-186.00	2297.00	1799	20240906	-46.75	747	20241114	28.25	1799	-46.75	20240906	747	28.25	20241114	1799	-46.75	20240906	747	28.25	20241114	0.21	N	002870	500	174 억	474593	N	N	1	N	00	N
36	20241125	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	959	9	2	0.95	192239488	202557	36.07	930	968	903	1235	665	950	949.06	1.36	-7914	1048	998	925	875	802	1024	901	175	285	500	620	1	1	34958700	335	-5.16	0.42	12	0.58	-186.00	2297.00	1799	20240906	-46.69	747	20241114	28.38	1799	-46.69	20240906	747	28.38	20241114	1799	-46.69	20240906	747	28.38	20241114	0.21	N	002870	500	174 억	474593	N	N	1	N	00	N
37	20241125	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	958	8	2	0.84	175539392	185052	32.96	930	968	903	1235	665	950	948.59	1.36	-3819	1048	998	925	875	802	1024	901	175	285	500	620	1	1	34958700	335	-5.15	0.42	12	0.53	-186.00	2297.00	1799	20240906	-46.75	747	20241114	28.25	1799	-46.75	20240906	747	28.25	20241114	1799	-46.75	20240906	747	28.25	20241114	0.21	N	002870	500	174 억	474593	N	N	1	N	00	N
38	20241125	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	965	15	2	1.58	136567177	144708	25.77	930	968	903	1235	665	950	943.74	1.36	-5097	1048	998	925	875	802	1024	901	175	285	500	620	1	1	34958700	337	-5.19	0.42	12	0.41	-186.00	2297.00	1799	20240906	-46.36	747	20241114	29.18	1799	-46.36	20240906	747	29.18	20241114	1799	-46.36	20240906	747	29.18	20241114	0.21	N	002870	500	174 억	474593	N	N	1	N	00	N
39	20241125	110141	57	100.00	KOSPI		유통업	N	N	N	N	N	949	-1	5	-0.11	118288319	125615	22.37	930	968	903	1235	665	950	941.67	1.36	-4974	1048	998	925	875	802	1024	901	175	285	500	620	1	1	34958700	332	-5.10	0.41	12	0.36	-186.00	2297.00	1799	20240906	-47.25	747	20241114	27.04	1799	-47.25	20240906	747	27.04	20241114	1799	-47.25	20240906	747	27.04	20241114	0.21	N	002870	500	174 억	474593	N	N	1	N	00	N
40	20241125	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	939	-11	5	-1.16	85564590	90938	16.19	930	968	903	1235	665	950	940.91	1.36	-8092	1048	998	925	875	802	1024	901	175	285	500	620	1	1	34958700	328	-5.05	0.41	12	0.26	-186.00	2297.00	1799	20240906	-47.80	747	20241114	25.70	1799	-47.80	20240906	747	25.70	20241114	1799	-47.80	20240906	747	25.70	20241114	0.21	N	002870	500	174 억	474593	N	N	1	N	00	N
41	20241125	090139	57	100.00	KOSPI		유통업	N	N	N	N	N	916	-34	5	-3.58	8293904	9044	1.61	930	930	903	1235	665	950	917.06	1.36	28	1048	998	925	875	802	1024	901	175	285	500	620	1	1	34958700	320	-4.92	0.40	12	0.03	-186.00	2297.00	1799	20240906	-49.08	747	20241114	22.62	1799	-49.08	20240906	747	22.62	20241114	1799	-49.08	20240906	747	22.62	20241114	0.21	N	002870	500	174 억	474593	N	N	1	N	00	N
42	20241122	160138	57	100.00	KOSPI		유통업	N	N	N	N	N	950	95	2	11.11	521290870	559447	92.10	855	975	852	1111	599	855	931.75	1.15	72218	1029	941	876	788	723	986	833	175	256	500	560	1	1	34958700	332	-5.11	0.41	12	1.60	-186.00	2297.00	1799	20240906	-47.19	747	20241114	27.18	1799	-47.19	20240906	747	27.18	20241114	1799	-47.19	20240906	747	27.18	20241114	0.20	N	002870	500	174 억	401585	N	N	1	N	00	N
43	20241122	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	938	83	2	9.71	489782058	525917	86.58	855	975	852	1111	599	855	931.29	1.15	74063	1029	941	876	788	723	986	833	175	256	500	560	1	1	34958700	328	-5.04	0.41	12	1.50	-186.00	2297.00	1799	20240906	-47.86	747	20241114	25.57	1799	-47.86	20240906	747	25.57	20241114	1799	-47.86	20240906	747	25.57	20241114	0.20	N	002870	500	174 억	401585	N	N	0	N	00	N
44	20241122	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	923	68	2	7.95	418734757	449715	74.03	855	975	852	1111	599	855	931.11	1.15	67966	1029	941	876	788	723	986	833	175	256	500	560	1	1	34958700	323	-4.96	0.40	12	1.29	-186.00	2297.00	1799	20240906	-48.69	747	20241114	23.56	1799	-48.69	20240906	747	23.56	20241114	1799	-48.69	20240906	747	23.56	20241114	0.20	N	002870	500	174 억	401585	N	N	0	N	00	N
45	20241122	130138	57	100.00	KOSPI		유통업	N	N	N	N	N	919	64	2	7.49	168196413	183631	30.23	855	950	852	1111	599	855	915.95	1.15	28811	1029	941	876	788	723	986	833	175	256	500	560	1	1	34958700	321	-4.94	0.40	12	0.53	-186.00	2297.00	1799	20240906	-48.92	747	20241114	23.03	1799	-48.92	20240906	747	23.03	20241114	1799	-48.92	20240906	747	23.03	20241114	0.20	N	002870	500	174 억	401585	N	N	0	N	00	N
46	20241122	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	920	65	2	7.60	165791960	180997	29.80	855	950	852	1111	599	855	915.99	1.15	27347	1029	941	876	788	723	986	833	175	256	500	560	1	1	34958700	322	-4.95	0.40	12	0.52	-186.00	2297.00	1799	20240906	-48.86	747	20241114	23.16	1799	-48.86	20240906	747	23.16	20241114	1799	-48.86	20240906	747	23.16	20241114	0.20	N	002870	500	174 억	401585	N	N	0	N	00	N
47	20241122	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	920	65	2	7.60	159591509	174234	28.68	855	950	852	1111	599	855	915.96	1.15	26487	1029	941	876	788	723	986	833	175	256	500	560	1	1	34958700	322	-4.95	0.40	12	0.50	-186.00	2297.00	1799	20240906	-48.86	747	20241114	23.16	1799	-48.86	20240906	747	23.16	20241114	1799	-48.86	20240906	747	23.16	20241114	0.20	N	002870	500	174 억	401585	N	N	0	N	00	N
48	20241122	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	920	65	2	7.60	126745099	138547	22.81	855	950	852	1111	599	855	914.82	1.15	11925	1029	941	876	788	723	986	833	175	256	500	560	1	1	34958700	322	-4.95	0.40	12	0.40	-186.00	2297.00	1799	20240906	-48.86	747	20241114	23.16	1799	-48.86	20240906	747	23.16	20241114	1799	-48.86	20240906	747	23.16	20241114	0.20	N	002870	500	174 억	401585	N	N	0	N	00	N
49	20241122	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	855	0	3	0.00	340290	398	0.07	855	855	855	1111	599	855	855.00	1.15	-44	1029	941	876	788	723	986	833	175	256	500	560	1	1	34958700	299	-4.60	0.37	12	0.00	-186.00	2297.00	1799	20240906	-52.47	747	20241114	14.46	1799	-52.47	20240906	747	14.46	20241114	1799	-52.47	20240906	747	14.46	20241114	0.20	N	002870	500	174 억	401585	N	N	0	N	00	N
50	20241121	160136	57	100.00	KOSPI		유통업	N	N	N	N	N	855	23	2	2.76	531379123	607457	385.55	832	964	811	1081	583	832	874.76	1.25	-11115	913	872	846	805	779	859	792	175	249	500	540	1	1	34958700	299	-4.60	0.37	12	1.74	-186.00	2297.00	1799	20240906	-52.47	747	20241114	14.46	1799	-52.47	20240906	747	14.46	20241114	1799	-52.47	20240906	747	14.46	20241114	0.20	N	002870	500	174 억	436244	N	N	3	N	00	N
51	20241121	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	865	33	2	3.97	526318791	601583	381.83	832	964	811	1081	583	832	874.89	1.25	-11038	913	872	846	805	779	859	792	175	249	500	540	1	1	34958700	302	-4.65	0.38	12	1.72	-186.00	2297.00	1799	20240906	-51.92	747	20241114	15.80	1799	-51.92	20240906	747	15.80	20241114	1799	-51.92	20240906	747	15.80	20241114	0.20	N	002870	500	174 억	436244	N	N	3	N	00	N
52	20241121	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	823	-9	5	-1.08	477886337	544257	345.44	832	964	811	1081	583	832	878.05	1.25	-8747	913	872	846	805	779	859	792	175	249	500	540	1	1	34958700	288	-4.42	0.36	12	1.56	-186.00	2297.00	1799	20240906	-54.25	747	20241114	10.17	1799	-54.25	20240906	747	10.17	20241114	1799	-54.25	20240906	747	10.17	20241114	0.20	N	002870	500	174 억	436244	N	N	3	N	00	N
53	20241121	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	840	8	2	0.96	22159587	26172	16.61	832	859	832	1081	583	832	846.69	1.25	-2600	913	872	846	805	779	859	792	175	249	500	540	1	1	34958700	294	-4.52	0.37	12	0.07	-186.00	2297.00	1799	20240906	-53.31	747	20241114	12.45	1799	-53.31	20240906	747	12.45	20241114	1799	-53.31	20240906	747	12.45	20241114	0.20	N	002870	500	174 억	436244	N	N	3	N	00	N
54	20241121	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	843	11	2	1.32	13745111	16257	10.32	832	859	832	1081	583	832	845.49	1.25	-2010	913	872	846	805	779	859	792	175	249	500	540	1	1	34958700	295	-4.53	0.37	12	0.05	-186.00	2297.00	1799	20240906	-53.14	747	20241114	12.85	1799	-53.14	20240906	747	12.85	20241114	1799	-53.14	20240906	747	12.85	20241114	0.20	N	002870	500	174 억	436244	N	N	3	N	00	N
55	20241121	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	851	19	2	2.28	13159420	15561	9.88	832	859	832	1081	583	832	845.67	1.25	-1615	913	872	846	805	779	859	792	175	249	500	540	1	1	34958700	297	-4.58	0.37	12	0.04	-186.00	2297.00	1799	20240906	-52.70	747	20241114	13.92	1799	-52.70	20240906	747	13.92	20241114	1799	-52.70	20240906	747	13.92	20241114	0.20	N	002870	500	174 억	436244	N	N	3	N	00	N
56	20241121	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	853	21	2	2.52	6693427	7914	5.02	832	859	832	1081	583	832	845.77	1.25	-2320	913	872	846	805	779	859	792	175	249	500	540	1	1	34958700	298	-4.59	0.37	12	0.02	-186.00	2297.00	1799	20240906	-52.58	747	20241114	14.19	1799	-52.58	20240906	747	14.19	20241114	1799	-52.58	20240906	747	14.19	20241114	0.20	N	002870	500	174 억	436244	N	N	3	N	00	N
57	20241121	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	832	0	3	0.00	401856	483	0.31	832	832	832	1081	583	832	832.00	1.25	19	913	872	846	805	779	859	792	175	249	500	540	1	1	34958700	291	-4.47	0.36	12	0.00	-186.00	2297.00	1799	20240906	-53.75	747	20241114	11.38	1799	-53.75	20240906	747	11.38	20241114	1799	-53.75	20240906	747	11.38	20241114	0.20	N	002870	500	174 억	436244	N	N	3	N	00	N
58	20241120	160137	57	100.00	KOSPI		유통업	N	N	N	N	N	832	-33	5	-3.82	133403702	157554	210.51	851	887	820	1124	606	865	846.72	1.24	-12626	921	892	866	837	811	907	852	175	259	500	570	1	1	34958700	291	-4.47	0.36	12	0.45	-186.00	2297.00	1799	20240906	-53.75	747	20241114	11.38	1799	-53.75	20240906	747	11.38	20241114	1799	-53.75	20240906	747	11.38	20241114	0.16	N	002870	500	174 억	434623	N	N	3	N	00	N
59	20241120	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	837	-28	5	-3.24	121635864	143437	191.65	851	887	820	1124	606	865	848.01	1.24	-1673	921	892	866	837	811	907	852	175	259	500	570	1	1	34958700	293	-4.50	0.36	12	0.41	-186.00	2297.00	1799	20240906	-53.47	747	20241114	12.05	1799	-53.47	20240906	747	12.05	20241114	1799	-53.47	20240906	747	12.05	20241114	0.16	N	002870	500	174 억	434623	N	N	0	N	00	N
60	20241120	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	864	-1	5	-0.12	48397255	56573	75.59	851	887	845	1124	606	865	855.48	1.24	-8164	921	892	866	837	811	907	852	175	259	500	570	1	1	34958700	302	-4.65	0.38	12	0.16	-186.00	2297.00	1799	20240906	-51.97	747	20241114	15.66	1799	-51.97	20240906	747	15.66	20241114	1799	-51.97	20240906	747	15.66	20241114	0.16	N	002870	500	174 억	434623	N	N	0	N	00	N
61	20241120	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	859	-6	5	-0.69	48309996	56472	75.45	851	887	845	1124	606	865	855.47	1.24	-8079	921	892	866	837	811	907	852	175	259	500	570	1	1	34958700	300	-4.62	0.37	12	0.16	-186.00	2297.00	1799	20240906	-52.25	747	20241114	14.99	1799	-52.25	20240906	747	14.99	20241114	1799	-52.25	20240906	747	14.99	20241114	0.16	N	002870	500	174 억	434623	N	N	0	N	00	N
62	20241120	120139	57	100.00	KOSPI		유통업	N	N	N	N	N	864	-1	5	-0.12	42345788	49531	66.18	851	887	845	1124	606	865	854.94	1.24	-6140	921	892	866	837	811	907	852	175	259	500	570	1	1	34958700	302	-4.65	0.38	12	0.14	-186.00	2297.00	1799	20240906	-51.97	747	20241114	15.66	1799	-51.97	20240906	747	15.66	20241114	1799	-51.97	20240906	747	15.66	20241114	0.16	N	002870	500	174 억	434623	N	N	0	N	00	N
63	20241120	110139	57	100.00	KOSPI		유통업	N	N	N	N	N	860	-5	5	-0.58	33839220	39677	53.01	851	864	845	1124	606	865	852.87	1.24	-6003	921	892	866	837	811	907	852	175	259	500	570	1	1	34958700	301	-4.62	0.37	12	0.11	-186.00	2297.00	1799	20240906	-52.20	747	20241114	15.13	1799	-52.20	20240906	747	15.13	20241114	1799	-52.20	20240906	747	15.13	20241114	0.16	N	002870	500	174 억	434623	N	N	0	N	00	N
64	20241120	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	853	-12	5	-1.39	6210627	7275	9.72	851	864	851	1124	606	865	853.69	1.24	-1050	921	892	866	837	811	907	852	175	259	500	570	1	1	34958700	298	-4.59	0.37	12	0.02	-186.00	2297.00	1799	20240906	-52.58	747	20241114	14.19	1799	-52.58	20240906	747	14.19	20241114	1799	-52.58	20240906	747	14.19	20241114	0.16	N	002870	500	174 억	434623	N	N	0	N	00	N
65	20241120	090139	57	100.00	KOSPI		유통업	N	N	N	N	N	861	-4	5	-0.46	358509	421	0.56	851	861	851	1124	606	865	851.57	1.24	-58	921	892	866	837	811	907	852	175	259	500	570	1	1	34958700	301	-4.63	0.37	12	0.00	-186.00	2297.00	1799	20240906	-52.14	747	20241114	15.26	1799	-52.14	20240906	747	15.26	20241114	1799	-52.14	20240906	747	15.26	20241114	0.16	N	002870	500	174 억	434623	N	N	0	N	00	N
66	20241119	160136	57	100.00	KOSPI		유통업	N	N	N	N	N	865	7	2	0.82	64202490	74601	32.08	854	895	840	1115	601	858	860.61	1.26	-7411	921	889	868	836	815	879	826	175	257	500	560	1	1	34958700	302	-4.65	0.38	12	0.21	-186.00	2297.00	1799	20240906	-51.92	747	20241114	15.80	1799	-51.92	20240906	747	15.80	20241114	1799	-51.92	20240906	747	15.80	20241114	0.05	N	002870	500	174 억	442034	N	N	7	N	00	N
67	20241119	150136	57	100.00	KOSPI		유통업	N	N	N	N	N	862	4	2	0.47	60858409	70732	30.42	854	895	840	1115	601	858	860.41	1.26	-7401	921	889	868	836	815	879	826	175	257	500	560	1	1	34958700	301	-4.63	0.38	12	0.20	-186.00	2297.00	1799	20240906	-52.08	747	20241114	15.39	1799	-52.08	20240906	747	15.39	20241114	1799	-52.08	20240906	747	15.39	20241114	0.05	N	002870	500	174 억	442034	N	N	7	N	00	N
68	20241119	140135	57	100.00	KOSPI		유통업	N	N	N	N	N	869	11	2	1.28	45245833	53051	22.81	854	869	840	1115	601	858	852.87	1.26	-6402	921	889	868	836	815	879	826	175	257	500	560	1	1	34958700	304	-4.67	0.38	12	0.15	-186.00	2297.00	1799	20240906	-51.70	747	20241114	16.33	1799	-51.70	20240906	747	16.33	20241114	1799	-51.70	20240906	747	16.33	20241114	0.05	N	002870	500	174 억	442034	N	N	7	N	00	N
69	20241119	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	858	0	3	0.00	32485451	38214	16.43	854	863	840	1115	601	858	850.09	1.26	-7132	921	889	868	836	815	879	826	175	257	500	560	1	1	34958700	300	-4.61	0.37	12	0.11	-186.00	2297.00	1799	20240906	-52.31	747	20241114	14.86	1799	-52.31	20240906	747	14.86	20241114	1799	-52.31	20240906	747	14.86	20241114	0.05	N	002870	500	174 억	442034	N	N	7	N	00	N
70	20241119	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	852	-6	5	-0.70	26399601	31139	13.39	854	863	840	1115	601	858	847.80	1.26	-6112	921	889	868	836	815	879	826	175	257	500	560	1	1	34958700	298	-4.58	0.37	12	0.09	-186.00	2297.00	1799	20240906	-52.64	747	20241114	14.06	1799	-52.64	20240906	747	14.06	20241114	1799	-52.64	20240906	747	14.06	20241114	0.05	N	002870	500	174 억	442034	N	N	7	N	00	N
71	20241119	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	849	-9	5	-1.05	21322466	25191	10.83	854	857	840	1115	601	858	846.43	1.26	-5361	921	889	868	836	815	879	826	175	257	500	560	1	1	34958700	297	-4.56	0.37	12	0.07	-186.00	2297.00	1799	20240906	-52.81	747	20241114	13.65	1799	-52.81	20240906	747	13.65	20241114	1799	-52.81	20240906	747	13.65	20241114	0.05	N	002870	500	174 억	442034	N	N	7	N	00	N
72	20241119	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	846	-12	5	-1.40	17311554	20449	8.79	854	857	840	1115	601	858	846.57	1.26	-3857	921	889	868	836	815	879	826	175	257	500	560	1	1	34958700	296	-4.55	0.37	12	0.06	-186.00	2297.00	1799	20240906	-52.97	747	20241114	13.25	1799	-52.97	20240906	747	13.25	20241114	1799	-52.97	20240906	747	13.25	20241114	0.05	N	002870	500	174 억	442034	N	N	7	N	00	N
73	20241119	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	854	-4	5	-0.47	5507379	6497	2.79	854	854	846	1115	601	858	847.68	1.26	750	921	889	868	836	815	879	826	175	257	500	560	1	1	34958700	299	-4.59	0.37	12	0.02	-186.00	2297.00	1799	20240906	-52.53	747	20241114	14.32	1799	-52.53	20240906	747	14.32	20241114	1799	-52.53	20240906	747	14.32	20241114	0.05	N	002870	500	174 억	442034	N	N	7	N	00	N
74	20241118	160135	57	100.00	KOSPI		유통업	N	N	N	N	N	858	-2	5	-0.23	203510068	232527	18.41	860	900	847	1118	602	860	875.21	1.18	27509	992	926	842	776	692	959	809	175	258	500	560	1	1	34958700	300	-4.61	0.37	12	0.67	-186.00	2297.00	1799	20240906	-52.31	747	20241114	14.86	1799	-52.31	20240906	747	14.86	20241114	1799	-52.31	20240906	747	14.86	20241114	0.07	N	002870	500	174 억	412515	N	N	7	N	00	N
75	20241118	150136	57	100.00	KOSPI		유통업	N	N	N	N	N	861	1	2	0.12	201966979	230730	18.27	860	900	847	1118	602	860	875.34	1.18	27980	992	926	842	776	692	959	809	175	258	500	560	1	1	34958700	301	-4.63	0.37	12	0.66	-186.00	2297.00	1799	20240906	-52.14	747	20241114	15.26	1799	-52.14	20240906	747	15.26	20241114	1799	-52.14	20240906	747	15.26	20241114	0.07	N	002870	500	174 억	412515	N	N	0	N	00	N
76	20241118	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	854	-6	5	-0.70	187216780	213452	16.90	860	900	847	1118	602	860	877.09	1.18	27088	992	926	842	776	692	959	809	175	258	500	560	1	1	34958700	299	-4.59	0.37	12	0.61	-186.00	2297.00	1799	20240906	-52.53	747	20241114	14.32	1799	-52.53	20240906	747	14.32	20241114	1799	-52.53	20240906	747	14.32	20241114	0.07	N	002870	500	174 억	412515	N	N	0	N	00	N
77	20241118	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	853	-7	5	-0.81	174975496	199076	15.77	860	900	850	1118	602	860	878.94	1.18	24058	992	926	842	776	692	959	809	175	258	500	560	1	1	34958700	298	-4.59	0.37	12	0.57	-186.00	2297.00	1799	20240906	-52.58	747	20241114	14.19	1799	-52.58	20240906	747	14.19	20241114	1799	-52.58	20240906	747	14.19	20241114	0.07	N	002870	500	174 억	412515	N	N	0	N	00	N
78	20241118	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	864	4	2	0.47	159444385	180995	14.33	860	900	850	1118	602	860	880.93	1.18	25636	992	926	842	776	692	959	809	175	258	500	560	1	1	34958700	302	-4.65	0.38	12	0.52	-186.00	2297.00	1799	20240906	-51.97	747	20241114	15.66	1799	-51.97	20240906	747	15.66	20241114	1799	-51.97	20240906	747	15.66	20241114	0.07	N	002870	500	174 억	412515	N	N	0	N	00	N
79	20241118	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	867	7	2	0.81	154210437	174958	13.86	860	900	850	1118	602	860	881.41	1.18	26220	992	926	842	776	692	959	809	175	258	500	560	1	1	34958700	303	-4.66	0.38	12	0.50	-186.00	2297.00	1799	20240906	-51.81	747	20241114	16.06	1799	-51.81	20240906	747	16.06	20241114	1799	-51.81	20240906	747	16.06	20241114	0.07	N	002870	500	174 억	412515	N	N	0	N	00	N
80	20241118	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	892	32	2	3.72	115753305	130847	10.36	860	900	860	1118	602	860	884.65	1.18	30751	992	926	842	776	692	959	809	175	258	500	560	1	1	34958700	312	-4.80	0.39	12	0.37	-186.00	2297.00	1799	20240906	-50.42	747	20241114	19.41	1799	-50.42	20240906	747	19.41	20241114	1799	-50.42	20240906	747	19.41	20241114	0.07	N	002870	500	174 억	412515	N	N	0	N	00	N
81	20241118	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	860	0	3	0.00	9028698	10494	0.83	860	863	860	1118	602	860	860.37	1.18	1256	992	926	842	776	692	959	809	175	258	500	560	1	1	34958700	301	-4.62	0.37	12	0.03	-186.00	2297.00	1799	20240906	-52.20	747	20241114	15.13	1799	-52.20	20240906	747	15.13	20241114	1799	-52.20	20240906	747	15.13	20241114	0.07	N	002870	500	174 억	412515	N	N	0	N	00	N
82	20241115	160136	57	100.00	KOSPI		유통업	N	N	N	N	N	860	100	2	13.16	1086488996	1261968	503.83	760	908	758	988	532	760	860.95	1.09	38289	823	791	769	737	715	780	726	175	228	500	500	1	1	34958700	301	-4.62	0.37	12	3.61	-186.00	2297.00	1799	20240906	-52.20	747	20241114	15.13	1799	-52.20	20240906	747	15.13	20241114	1799	-52.20	20240906	747	15.13	20241114	0.10	N	002870	500	174 억	380161	N	N	0	N	00	N
83	20241115	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	843	83	2	10.92	1074256142	1247621	498.10	760	908	758	988	532	760	861.04	1.09	38713	823	791	769	737	715	780	726	175	228	500	500	1	1	34958700	295	-4.53	0.37	12	3.57	-186.00	2297.00	1799	20240906	-53.14	747	20241114	12.85	1799	-53.14	20240906	747	12.85	20241114	1799	-53.14	20240906	747	12.85	20241114	0.10	N	002870	500	174 억	380161	N	N	0	N	00	N
84	20241115	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	848	88	2	11.58	978326470	1134420	452.91	760	908	758	988	532	760	862.40	1.09	-3043	823	791	769	737	715	780	726	175	228	500	500	1	1	34958700	296	-4.56	0.37	12	3.25	-186.00	2297.00	1799	20240906	-52.86	747	20241114	13.52	1799	-52.86	20240906	747	13.52	20241114	1799	-52.86	20240906	747	13.52	20241114	0.10	N	002870	500	174 억	380161	N	N	0	N	00	N
85	20241115	130137	57	100.00	KOSPI		유통업	N	N	N	N	N	900	140	2	18.42	604132121	706313	281.99	760	908	758	988	532	760	855.33	1.09	4498	823	791	769	737	715	780	726	175	228	500	500	1	1	34958700	315	-4.84	0.39	12	2.02	-186.00	2297.00	1799	20240906	-49.97	747	20241114	20.48	1799	-49.97	20240906	747	20.48	20241114	1799	-49.97	20240906	747	20.48	20241114	0.10	N	002870	500	174 억	380161	N	N	0	N	00	N
86	20241115	120138	57	100.00	KOSPI		유통업	N	N	N	N	N	823	63	2	8.29	107478518	133579	53.33	760	836	758	988	532	760	804.61	1.09	17448	823	791	769	737	715	780	726	175	228	500	500	1	1	34958700	288	-4.42	0.36	12	0.38	-186.00	2297.00	1799	20240906	-54.25	747	20241114	10.17	1799	-54.25	20240906	747	10.17	20241114	1799	-54.25	20240906	747	10.17	20241114	0.10	N	002870	500	174 억	380161	N	N	0	N	00	N
87	20241115	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	816	56	2	7.37	95096575	118395	47.27	760	836	758	988	532	760	803.21	1.09	11022	823	791	769	737	715	780	726	175	228	500	500	1	1	34958700	285	-4.39	0.36	12	0.34	-186.00	2297.00	1799	20240906	-54.64	747	20241114	9.24	1799	-54.64	20240906	747	9.24	20241114	1799	-54.64	20240906	747	9.24	20241114	0.10	N	002870	500	174 억	380161	N	N	0	N	00	N
88	20241115	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	781	21	2	2.76	21769241	28415	11.34	760	781	758	988	532	760	766.12	1.09	-1772	823	791	769	737	715	780	726	175	228	500	500	1	1	34958700	273	-4.20	0.34	12	0.08	-186.00	2297.00	1799	20240906	-56.59	747	20241114	4.55	1799	-56.59	20240906	747	4.55	20241114	1799	-56.59	20240906	747	4.55	20241114	0.10	N	002870	500	174 억	380161	N	N	0	N	00	N
89	20241115	090211	57	100.00	KOSPI		유통업	N	N	N	N	N	758	-2	5	-0.26	3198996	4212	1.68	760	762	758	988	532	760	759.50	1.09	32	823	791	769	737	715	780	726	175	228	500	500	1	1	34958700	265	-4.08	0.33	12	0.01	-186.00	2297.00	1799	20240906	-57.87	747	20241114	1.47	1799	-57.87	20240906	747	1.47	20241114	1799	-57.87	20240906	747	1.47	20241114	0.10	N	002870	500	174 억	380161	N	N	0	N	00	N
90	20241114	160135	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	759	-31	5	-3.92	188852906	245834	46.89	791	801	747	1027	553	790	768.21	1.12	-9746	908	849	801	742	694	825	718	175	237	500	520	1	1	34958700	265	-4.08	0.33	12	0.70	-186.00	2297.00	1799	20240906	-57.81	747	20241114	1.61	1799	-57.81	20240906	747	1.61	20241114	1799	-57.81	20240906	747	1.61	20241114	0.07	N	002870	500	174 억	390681	N	N	0	N	00	N
91	20241114	150138	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	760	-30	5	-3.80	156281204	202991	38.72	791	801	747	1027	553	790	769.89	1.12	-12496	908	849	801	742	694	825	718	175	237	500	520	1	1	34958700	266	-4.09	0.33	12	0.58	-186.00	2297.00	1799	20240906	-57.75	747	20241114	1.74	1799	-57.75	20240906	747	1.74	20241114	1799	-57.75	20240906	747	1.74	20241114	0.07	N	002870	500	174 억	390681	N	N	0	N	00	N
92	20241114	140136	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	767	-23	5	-2.91	110352276	141987	27.08	791	801	751	1027	553	790	777.20	1.12	-9682	908	849	801	742	694	825	718	175	237	500	520	1	1	34958700	268	-4.12	0.33	12	0.41	-186.00	2297.00	1799	20240906	-57.37	751	20241114	2.13	1799	-57.37	20240906	751	2.13	20241114	1799	-57.37	20240906	751	2.13	20241114	0.07	N	002870	500	174 억	390681	N	N	0	N	00	N
93	20241114	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	772	-18	5	-2.28	89529068	114700	21.88	791	801	765	1027	553	790	780.55	1.12	-8816	908	849	801	742	694	825	718	175	237	500	520	1	1	34958700	270	-4.15	0.34	12	0.33	-186.00	2297.00	1799	20240906	-57.09	753	20241113	2.52	1799	-57.09	20240906	753	2.52	20241113	1799	-57.09	20240906	753	2.52	20241113	0.07	N	002870	500	174 억	390681	N	N	0	N	00	N
94	20241114	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	784	-6	5	-0.76	61886701	78775	15.03	791	801	773	1027	553	790	785.61	1.12	-676	908	849	801	742	694	825	718	175	237	500	520	1	1	34958700	274	-4.22	0.34	12	0.23	-186.00	2297.00	1799	20240906	-56.42	753	20241113	4.12	1799	-56.42	20240906	753	4.12	20241113	1799	-56.42	20240906	753	4.12	20241113	0.07	N	002870	500	174 억	390681	N	N	0	N	00	N
95	20241114	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	791	1	2	0.13	34312535	43426	8.28	791	801	777	1027	553	790	790.14	1.12	-2101	908	849	801	742	694	825	718	175	237	500	520	1	1	34958700	277	-4.25	0.34	12	0.12	-186.00	2297.00	1799	20240906	-56.03	753	20241113	5.05	1799	-56.03	20240906	753	5.05	20241113	1799	-56.03	20240906	753	5.05	20241113	0.07	N	002870	500	174 억	390681	N	N	0	N	00	N
96	20241114	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	791	1	2	0.13	1135876	1436	0.27	791	791	791	1027	553	790	791.00	1.12	0	908	849	801	742	694	825	718	175	237	500	520	1	1	34958700	277	-4.25	0.34	12	0.00	-186.00	2297.00	1799	20240906	-56.03	753	20241113	5.05	1799	-56.03	20240906	753	5.05	20241113	1799	-56.03	20240906	753	5.05	20241113	0.07	N	002870	500	174 억	390681	N	N	0	N	00	N
97	20241114	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	790	0	3	0.00	0	0	0.00	0	0	0	1027	553	790	0.00	1.12	0	908	849	801	742	694	825	718	175	237	500	520	1	1	34958700	276	-4.25	0.34	12	0.00	-186.00	2297.00	1799	20240906	-56.09	753	20241113	4.91	1799	-56.09	20240906	753	4.91	20241113	1799	-56.09	20240906	753	4.91	20241113	0.07	N	002870	500	174 억	390681	N	N	0	N	00	N
98	20241112	160134	57	100.00	KOSPI		유통업	N	N	N	N	N	847	-45	5	-5.04	310960451	366319	228.61	909	909	829	1159	625	892	848.88	1.46	-101919	924	907	891	874	858	916	883	175	267	500	580	1	1	34958700	296	-4.55	0.37	12	1.05	-186.00	2297.00	1799	20240906	-52.92	780	20240103	8.59	1799	-52.92	20240906	780	8.59	20240103	1799	-52.92	20240906	780	8.59	20240103	0.06	N	002870	500	174 억	512117	N	N	0	N	00	N
99	20241112	150135	57	100.00	KOSPI		유통업	N	N	N	N	N	845	-47	5	-5.27	304544484	358707	223.85	909	909	829	1159	625	892	849.01	1.46	-100350	924	907	891	874	858	916	883	175	267	500	580	1	1	34958700	295	-4.54	0.37	12	1.03	-186.00	2297.00	1799	20240906	-53.03	780	20240103	8.33	1799	-53.03	20240906	780	8.33	20240103	1799	-53.03	20240906	780	8.33	20240103	0.06	N	002870	500	174 억	512117	N	N	0	N	00	N
100	20241112	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	842	-50	5	-5.61	268595957	315675	197.00	909	909	829	1159	625	892	850.86	1.46	-92457	924	907	891	874	858	916	883	175	267	500	580	1	1	34958700	294	-4.53	0.37	12	0.90	-186.00	2297.00	1799	20240906	-53.20	780	20240103	7.95	1799	-53.20	20240906	780	7.95	20240103	1799	-53.20	20240906	780	7.95	20240103	0.06	N	002870	500	174 억	512117	N	N	0	N	00	N
101	20241112	130134	57	100.00	KOSPI		유통업	N	N	N	N	N	844	-48	5	-5.38	241574802	283514	176.93	909	909	829	1159	625	892	852.07	1.46	-84976	924	907	891	874	858	916	883	175	267	500	580	1	1	34958700	295	-4.54	0.37	12	0.81	-186.00	2297.00	1799	20240906	-53.09	780	20240103	8.21	1799	-53.09	20240906	780	8.21	20240103	1799	-53.09	20240906	780	8.21	20240103	0.06	N	002870	500	174 억	512117	N	N	0	N	00	N
102	20241112	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	844	-48	5	-5.38	231842161	272023	169.76	909	909	829	1159	625	892	852.29	1.46	-80323	924	907	891	874	858	916	883	175	267	500	580	1	1	34958700	295	-4.54	0.37	12	0.78	-186.00	2297.00	1799	20240906	-53.09	780	20240103	8.21	1799	-53.09	20240906	780	8.21	20240103	1799	-53.09	20240906	780	8.21	20240103	0.06	N	002870	500	174 억	512117	N	N	0	N	00	N
103	20241112	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	859	-33	5	-3.70	195707204	229528	143.24	909	909	829	1159	625	892	852.65	1.46	-63407	924	907	891	874	858	916	883	175	267	500	580	1	1	34958700	300	-4.62	0.37	12	0.66	-186.00	2297.00	1799	20240906	-52.25	780	20240103	10.13	1799	-52.25	20240906	780	10.13	20240103	1799	-52.25	20240906	780	10.13	20240103	0.06	N	002870	500	174 억	512117	N	N	0	N	00	N
104	20241112	100135	57	100.00	KOSPI		유통업	N	N	N	N	N	841	-51	5	-5.72	131379857	153266	95.65	909	909	833	1159	625	892	857.20	1.46	-32448	924	907	891	874	858	916	883	175	267	500	580	1	1	34958700	294	-4.52	0.37	12	0.44	-186.00	2297.00	1799	20240906	-53.25	780	20240103	7.82	1799	-53.25	20240906	780	7.82	20240103	1799	-53.25	20240906	780	7.82	20240103	0.06	N	002870	500	174 억	512117	N	N	0	N	00	N
105	20241112	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	899	7	2	0.78	835341	919	0.57	909	909	899	1159	625	892	908.97	1.46	-150	924	907	891	874	858	916	883	175	267	500	580	1	1	34958700	314	-4.83	0.39	12	0.00	-186.00	2297.00	1799	20240906	-50.03	780	20240103	15.26	1799	-50.03	20240906	780	15.26	20240103	1799	-50.03	20240906	780	15.26	20240103	0.06	N	002870	500	174 억	512117	N	N	0	N	00	N
106	20241111	160134	57	100.00	KOSPI		유통업	N	N	N	N	N	892	2	2	0.22	142690292	160205	189.48	890	908	875	1157	623	890	890.67	1.59	-41980	928	909	893	874	858	901	866	175	267	500	580	1	1	34958700	312	-4.80	0.39	12	0.46	-186.00	2297.00	1799	20240906	-50.42	780	20240103	14.36	1799	-50.42	20240906	780	14.36	20240103	1799	-50.42	20240906	780	14.36	20240103	0.09	N	002870	500	174 억	554474	N	N	7	N	00	N
107	20241111	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	901	11	2	1.24	138908569	155964	184.47	890	908	875	1157	623	890	890.65	1.59	-40740	928	909	893	874	858	901	866	175	267	500	580	1	1	34958700	315	-4.84	0.39	12	0.45	-186.00	2297.00	1799	20240906	-49.92	780	20240103	15.51	1799	-49.92	20240906	780	15.51	20240103	1799	-49.92	20240906	780	15.51	20240103	0.09	N	002870	500	174 억	554474	N	N	7	N	00	N
108	20241111	140135	57	100.00	KOSPI		유통업	N	N	N	N	N	891	1	2	0.11	121005836	135928	160.77	890	908	875	1157	623	890	890.22	1.59	-35263	928	909	893	874	858	901	866	175	267	500	580	1	1	34958700	311	-4.79	0.39	12	0.39	-186.00	2297.00	1799	20240906	-50.47	780	20240103	14.23	1799	-50.47	20240906	780	14.23	20240103	1799	-50.47	20240906	780	14.23	20240103	0.09	N	002870	500	174 억	554474	N	N	7	N	00	N
109	20241111	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	890	0	3	0.00	80190875	90246	106.74	890	908	875	1157	623	890	888.58	1.59	-27230	928	909	893	874	858	901	866	175	267	500	580	1	1	34958700	311	-4.78	0.39	12	0.26	-186.00	2297.00	1799	20240906	-50.53	780	20240103	14.10	1799	-50.53	20240906	780	14.10	20240103	1799	-50.53	20240906	780	14.10	20240103	0.09	N	002870	500	174 억	554474	N	N	7	N	00	N
110	20241111	120134	57	100.00	KOSPI		유통업	N	N	N	N	N	900	10	2	1.12	53560020	60533	71.60	890	908	875	1157	623	890	884.81	1.59	-21958	928	909	893	874	858	901	866	175	267	500	580	1	1	34958700	315	-4.84	0.39	12	0.17	-186.00	2297.00	1799	20240906	-49.97	780	20240103	15.38	1799	-49.97	20240906	780	15.38	20240103	1799	-49.97	20240906	780	15.38	20240103	0.09	N	002870	500	174 억	554474	N	N	7	N	00	N
111	20241111	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	882	-8	5	-0.90	33574235	38121	45.09	890	891	875	1157	623	890	880.73	1.59	-16468	928	909	893	874	858	901	866	175	267	500	580	1	1	34958700	308	-4.74	0.38	12	0.11	-186.00	2297.00	1799	20240906	-50.97	780	20240103	13.08	1799	-50.97	20240906	780	13.08	20240103	1799	-50.97	20240906	780	13.08	20240103	0.09	N	002870	500	174 억	554474	N	N	7	N	00	N
112	20241111	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	885	-5	5	-0.56	15527355	17575	20.79	890	891	880	1157	623	890	883.49	1.59	-4096	928	909	893	874	858	901	866	175	267	500	580	1	1	34958700	309	-4.76	0.39	12	0.05	-186.00	2297.00	1799	20240906	-50.81	780	20240103	13.46	1799	-50.81	20240906	780	13.46	20240103	1799	-50.81	20240906	780	13.46	20240103	0.09	N	002870	500	174 억	554474	N	N	7	N	00	N
113	20241111	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	890	0	3	0.00	1895700	2130	2.52	890	890	890	1157	623	890	890.00	1.59	-364	928	909	893	874	858	901	866	175	267	500	580	1	1	34958700	311	-4.78	0.39	12	0.01	-186.00	2297.00	1799	20240906	-50.53	780	20240103	14.10	1799	-50.53	20240906	780	14.10	20240103	1799	-50.53	20240906	780	14.10	20240103	0.09	N	002870	500	174 억	554474	N	N	7	N	00	N
114	20241108	160132	57	100.00	KOSPI		유통업	N	N	N	N	N	890	-11	5	-1.22	75276439	84396	38.68	893	912	877	1171	631	901	891.94	1.69	-23676	996	948	909	861	822	929	842	175	270	500	590	1	1	34958700	311	-4.78	0.39	12	0.24	-186.00	2297.00	1799	20240906	-50.53	780	20240103	14.10	1799	-50.53	20240906	780	14.10	20240103	1799	-50.53	20240906	780	14.10	20240103	0.09	N	002870	500	174 억	591773	N	N	7	N	00	N
115	20241108	150135	57	100.00	KOSPI		유통업	N	N	N	N	N	892	-9	5	-1.00	69297646	77744	35.63	893	912	877	1171	631	901	891.36	1.69	-21721	996	948	909	861	822	929	842	175	270	500	590	1	1	34958700	312	-4.80	0.39	12	0.22	-186.00	2297.00	1799	20240906	-50.42	780	20240103	14.36	1799	-50.42	20240906	780	14.36	20240103	1799	-50.42	20240906	780	14.36	20240103	0.09	N	002870	500	174 억	591773	N	N	8	N	00	N
116	20241108	140134	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-2	5	-0.22	60280404	67648	31.01	893	912	877	1171	631	901	891.09	1.69	-20029	996	948	909	861	822	929	842	175	270	500	590	1	1	34958700	314	-4.83	0.39	12	0.19	-186.00	2297.00	1799	20240906	-50.03	780	20240103	15.26	1799	-50.03	20240906	780	15.26	20240103	1799	-50.03	20240906	780	15.26	20240103	0.09	N	002870	500	174 억	591773	N	N	8	N	00	N
117	20241108	130134	57	100.00	KOSPI		유통업	N	N	N	N	N	897	-4	5	-0.44	48772226	54741	25.09	893	912	877	1171	631	901	890.96	1.69	-17351	996	948	909	861	822	929	842	175	270	500	590	1	1	34958700	314	-4.82	0.39	12	0.16	-186.00	2297.00	1799	20240906	-50.14	780	20240103	15.00	1799	-50.14	20240906	780	15.00	20240103	1799	-50.14	20240906	780	15.00	20240103	0.09	N	002870	500	174 억	591773	N	N	8	N	00	N
118	20241108	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	888	-13	5	-1.44	34479187	38611	17.70	893	912	884	1171	631	901	892.99	1.69	-10721	996	948	909	861	822	929	842	175	270	500	590	1	1	34958700	310	-4.77	0.39	12	0.11	-186.00	2297.00	1799	20240906	-50.64	780	20240103	13.85	1799	-50.64	20240906	780	13.85	20240103	1799	-50.64	20240906	780	13.85	20240103	0.09	N	002870	500	174 억	591773	N	N	8	N	00	N
119	20241108	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	895	-6	5	-0.67	11770364	13110	6.01	893	912	891	1171	631	901	897.82	1.69	-3345	996	948	909	861	822	929	842	175	270	500	590	1	1	34958700	313	-4.81	0.39	12	0.04	-186.00	2297.00	1799	20240906	-50.25	780	20240103	14.74	1799	-50.25	20240906	780	14.74	20240103	1799	-50.25	20240906	780	14.74	20240103	0.09	N	002870	500	174 억	591773	N	N	8	N	00	N
120	20241108	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	898	-3	5	-0.33	10852975	12086	5.54	893	912	891	1171	631	901	897.98	1.69	-2419	996	948	909	861	822	929	842	175	270	500	590	1	1	34958700	314	-4.83	0.39	12	0.03	-186.00	2297.00	1799	20240906	-50.08	780	20240103	15.13	1799	-50.08	20240906	780	15.13	20240103	1799	-50.08	20240906	780	15.13	20240103	0.09	N	002870	500	174 억	591773	N	N	8	N	00	N
121	20241108	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	912	11	2	1.22	1856064	2061	0.94	893	912	893	1171	631	901	900.56	1.69	-284	996	948	909	861	822	929	842	175	270	500	590	1	1	34958700	319	-4.90	0.40	12	0.01	-186.00	2297.00	1799	20240906	-49.31	780	20240103	16.92	1799	-49.31	20240906	780	16.92	20240103	1799	-49.31	20240906	780	16.92	20240103	0.09	N	002870	500	174 억	591773	N	N	8	N	00	N
122	20241107	160133	57	100.00	KOSPI		유통업	N	N	N	N	N	901	0	3	0.00	195140376	218047	190.61	902	957	870	1171	631	901	894.95	1.69	-22047	953	927	914	888	875	920	881	175	270	500	590	1	1	34958700	315	-4.84	0.39	12	0.62	-186.00	2297.00	1799	20240906	-49.92	780	20240103	15.51	1799	-49.92	20240906	780	15.51	20240103	1799	-49.92	20240906	780	15.51	20240103	0.18	N	002870	500	174 억	589143	N	N	8	N	00	N
123	20241107	150133	57	100.00	KOSPI		유통업	N	N	N	N	N	903	2	2	0.22	191051940	213505	186.64	902	957	870	1171	631	901	894.84	1.69	-18187	953	927	914	888	875	920	881	175	270	500	590	1	1	34958700	316	-4.85	0.39	12	0.61	-186.00	2297.00	1799	20240906	-49.81	780	20240103	15.77	1799	-49.81	20240906	780	15.77	20240103	1799	-49.81	20240906	780	15.77	20240103	0.18	N	002870	500	174 억	589143	N	N	5	N	00	N
124	20241107	140135	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-1	5	-0.11	189325676	211592	184.97	902	957	870	1171	631	901	894.77	1.69	-17418	953	927	914	888	875	920	881	175	270	500	590	1	1	34958700	315	-4.84	0.39	12	0.61	-186.00	2297.00	1799	20240906	-49.97	780	20240103	15.38	1799	-49.97	20240906	780	15.38	20240103	1799	-49.97	20240906	780	15.38	20240103	0.18	N	002870	500	174 억	589143	N	N	5	N	00	N
125	20241107	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	912	11	2	1.22	150895979	168572	147.36	902	957	870	1171	631	901	895.14	1.69	-22055	953	927	914	888	875	920	881	175	270	500	590	1	1	34958700	319	-4.90	0.40	12	0.48	-186.00	2297.00	1799	20240906	-49.31	780	20240103	16.92	1799	-49.31	20240906	780	16.92	20240103	1799	-49.31	20240906	780	16.92	20240103	0.18	N	002870	500	174 억	589143	N	N	5	N	00	N
126	20241107	120134	57	100.00	KOSPI		유통업	N	N	N	N	N	914	13	2	1.44	145637653	162819	142.33	902	957	870	1171	631	901	894.48	1.69	-20764	953	927	914	888	875	920	881	175	270	500	590	1	1	34958700	320	-4.91	0.40	12	0.47	-186.00	2297.00	1799	20240906	-49.19	780	20240103	17.18	1799	-49.19	20240906	780	17.18	20240103	1799	-49.19	20240906	780	17.18	20240103	0.18	N	002870	500	174 억	589143	N	N	5	N	00	N
127	20241107	110134	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-1	5	-0.11	129835208	145412	127.11	902	957	870	1171	631	901	892.88	1.69	-9775	953	927	914	888	875	920	881	175	270	500	590	1	1	34958700	315	-4.84	0.39	12	0.42	-186.00	2297.00	1799	20240906	-49.97	780	20240103	15.38	1799	-49.97	20240906	780	15.38	20240103	1799	-49.97	20240906	780	15.38	20240103	0.18	N	002870	500	174 억	589143	N	N	5	N	00	N
128	20241107	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	885	-16	5	-1.78	115039771	128940	112.71	902	957	870	1171	631	901	892.20	1.69	-387	953	927	914	888	875	920	881	175	270	500	590	1	1	34958700	309	-4.76	0.39	12	0.37	-186.00	2297.00	1799	20240906	-50.81	780	20240103	13.46	1799	-50.81	20240906	780	13.46	20240103	1799	-50.81	20240906	780	13.46	20240103	0.18	N	002870	500	174 억	589143	N	N	5	N	00	N
129	20241107	090133	57	100.00	KOSPI		유통업	N	N	N	N	N	904	3	2	0.33	2034591	2246	1.96	902	918	902	1171	631	901	905.87	1.69	15	953	927	914	888	875	920	881	175	270	500	590	1	1	34958700	316	-4.86	0.39	12	0.01	-186.00	2297.00	1799	20240906	-49.75	780	20240103	15.90	1799	-49.75	20240906	780	15.90	20240103	1799	-49.75	20240906	780	15.90	20240103	0.18	N	002870	500	174 억	589143	N	N	5	N	00	N
130	20241106	160134	57	100.00	KOSPI		유통업	N	N	N	N	N	901	-34	5	-3.64	104000880	113856	213.60	940	940	901	1215	655	935	913.44	1.77	-28707	972	953	930	911	888	963	921	175	280	500	610	1	1	34958700	315	-4.84	0.39	12	0.33	-186.00	2297.00	1799	20240906	-49.92	780	20240103	15.51	1799	-49.92	20240906	780	15.51	20240103	1799	-49.92	20240906	780	15.51	20240103	0.18	N	002870	500	174 억	619526	N	N	5	N	00	N
131	20241106	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	926	-9	5	-0.96	66625189	72430	135.88	940	940	911	1215	655	935	919.86	1.77	-26681	972	953	930	911	888	963	921	175	280	500	610	1	1	34958700	324	-4.98	0.40	12	0.21	-186.00	2297.00	1799	20240906	-48.53	780	20240103	18.72	1799	-48.53	20240906	780	18.72	20240103	1799	-48.53	20240906	780	18.72	20240103	0.18	N	002870	500	174 억	619526	N	N	3	N	00	N
132	20241106	140137	57	100.00	KOSPI		유통업	N	N	N	N	N	916	-19	5	-2.03	59368754	64552	121.10	940	940	911	1215	655	935	919.70	1.77	-24439	972	953	930	911	888	963	921	175	280	500	610	1	1	34958700	320	-4.92	0.40	12	0.18	-186.00	2297.00	1799	20240906	-49.08	780	20240103	17.44	1799	-49.08	20240906	780	17.44	20240103	1799	-49.08	20240906	780	17.44	20240103	0.18	N	002870	500	174 억	619526	N	N	3	N	00	N
133	20241106	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	920	-15	5	-1.60	31551978	34162	64.09	940	940	918	1215	655	935	923.60	1.77	-10732	972	953	930	911	888	963	921	175	280	500	610	1	1	34958700	322	-4.95	0.40	12	0.10	-186.00	2297.00	1799	20240906	-48.86	780	20240103	17.95	1799	-48.86	20240906	780	17.95	20240103	1799	-48.86	20240906	780	17.95	20240103	0.18	N	002870	500	174 억	619526	N	N	3	N	00	N
134	20241106	120134	57	100.00	KOSPI		유통업	N	N	N	N	N	925	-10	5	-1.07	11469913	12378	23.22	940	940	924	1215	655	935	926.64	1.77	-2448	972	953	930	911	888	963	921	175	280	500	610	1	1	34958700	323	-4.97	0.40	12	0.04	-186.00	2297.00	1799	20240906	-48.58	780	20240103	18.59	1799	-48.58	20240906	780	18.59	20240103	1799	-48.58	20240906	780	18.59	20240103	0.18	N	002870	500	174 억	619526	N	N	3	N	00	N
135	20241106	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	925	-10	5	-1.07	6149360	6629	12.44	940	940	924	1215	655	935	927.65	1.77	-2078	972	953	930	911	888	963	921	175	280	500	610	1	1	34958700	323	-4.97	0.40	12	0.02	-186.00	2297.00	1799	20240906	-48.58	780	20240103	18.59	1799	-48.58	20240906	780	18.59	20240103	1799	-48.58	20240906	780	18.59	20240103	0.18	N	002870	500	174 억	619526	N	N	3	N	00	N
136	20241106	100135	57	100.00	KOSPI		유통업	N	N	N	N	N	925	-10	5	-1.07	3221268	3471	6.51	940	940	925	1215	655	935	928.05	1.77	-868	972	953	930	911	888	963	921	175	280	500	610	1	1	34958700	323	-4.97	0.40	12	0.01	-186.00	2297.00	1799	20240906	-48.58	780	20240103	18.59	1799	-48.58	20240906	780	18.59	20240103	1799	-48.58	20240906	780	18.59	20240103	0.18	N	002870	500	174 억	619526	N	N	3	N	00	N
137	20241106	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	929	-6	5	-0.64	138799	149	0.28	940	940	929	1215	655	935	931.54	1.77	-30	972	953	930	911	888	963	921	175	280	500	610	1	1	34958700	325	-4.99	0.40	12	0.00	-186.00	2297.00	1799	20240906	-48.36	780	20240103	19.10	1799	-48.36	20240906	780	19.10	20240103	1799	-48.36	20240906	780	19.10	20240103	0.18	N	002870	500	174 억	619526	N	N	3	N	00	N
138	20241105	160133	57	100.00	KOSPI		유통업	N	N	N	N	N	935	12	2	1.30	49177810	53292	33.29	923	949	907	1199	647	923	922.80	1.77	38	960	941	919	900	878	951	910	175	276	500	600	1	1	34958700	327	-5.03	0.41	12	0.15	-186.00	2297.00	1799	20240906	-48.03	780	20240103	19.87	1799	-48.03	20240906	780	19.87	20240103	1799	-48.03	20240906	780	19.87	20240103	0.14	N	002870	500	174 억	618439	N	N	3	N	00	N
139	20241105	150135	57	100.00	KOSPI		유통업	N	N	N	N	N	925	2	2	0.22	46708918	50650	31.64	923	949	907	1199	647	923	922.19	1.77	-390	960	941	919	900	878	951	910	175	276	500	600	1	1	34958700	323	-4.97	0.40	12	0.14	-186.00	2297.00	1799	20240906	-48.58	780	20240103	18.59	1799	-48.58	20240906	780	18.59	20240103	1799	-48.58	20240906	780	18.59	20240103	0.14	N	002870	500	174 억	618439	N	N	1	N	00	N
140	20241105	140133	57	100.00	KOSPI		유통업	N	N	N	N	N	924	1	2	0.11	30806382	33523	20.94	923	930	907	1199	647	923	918.96	1.77	-4425	960	941	919	900	878	951	910	175	276	500	600	1	1	34958700	323	-4.97	0.40	12	0.10	-186.00	2297.00	1799	20240906	-48.64	780	20240103	18.46	1799	-48.64	20240906	780	18.46	20240103	1799	-48.64	20240906	780	18.46	20240103	0.14	N	002870	500	174 억	618439	N	N	1	N	00	N
141	20241105	130133	57	100.00	KOSPI		유통업	N	N	N	N	N	924	1	2	0.11	20905007	22766	14.22	923	930	907	1199	647	923	918.26	1.77	-3463	960	941	919	900	878	951	910	175	276	500	600	1	1	34958700	323	-4.97	0.40	12	0.07	-186.00	2297.00	1799	20240906	-48.64	780	20240103	18.46	1799	-48.64	20240906	780	18.46	20240103	1799	-48.64	20240906	780	18.46	20240103	0.14	N	002870	500	174 억	618439	N	N	1	N	00	N
142	20241105	120133	57	100.00	KOSPI		유통업	N	N	N	N	N	921	-2	5	-0.22	19928734	21707	13.56	923	930	907	1199	647	923	918.08	1.77	-3394	960	941	919	900	878	951	910	175	276	500	600	1	1	34958700	322	-4.95	0.40	12	0.06	-186.00	2297.00	1799	20240906	-48.80	780	20240103	18.08	1799	-48.80	20240906	780	18.08	20240103	1799	-48.80	20240906	780	18.08	20240103	0.14	N	002870	500	174 억	618439	N	N	1	N	00	N
143	20241105	110132	57	100.00	KOSPI		유통업	N	N	N	N	N	925	2	2	0.22	17261430	18806	11.75	923	930	907	1199	647	923	917.87	1.77	-2395	960	941	919	900	878	951	910	175	276	500	600	1	1	34958700	323	-4.97	0.40	12	0.05	-186.00	2297.00	1799	20240906	-48.58	780	20240103	18.59	1799	-48.58	20240906	780	18.59	20240103	1799	-48.58	20240906	780	18.59	20240103	0.14	N	002870	500	174 억	618439	N	N	1	N	00	N
144	20241105	100133	57	100.00	KOSPI		유통업	N	N	N	N	N	915	-8	5	-0.87	15292380	16669	10.41	923	930	907	1199	647	923	917.41	1.77	-1947	960	941	919	900	878	951	910	175	276	500	600	1	1	34958700	320	-4.92	0.40	12	0.05	-186.00	2297.00	1799	20240906	-49.14	780	20240103	17.31	1799	-49.14	20240906	780	17.31	20240103	1799	-49.14	20240906	780	17.31	20240103	0.14	N	002870	500	174 억	618439	N	N	1	N	00	N
145	20241105	090132	57	100.00	KOSPI		유통업	N	N	N	N	N	923	0	3	0.00	32305	35	0.02	923	923	923	1199	647	923	923.00	1.77	0	960	941	919	900	878	951	910	175	276	500	600	1	1	34958700	323	-4.96	0.40	12	0.00	-186.00	2297.00	1799	20240906	-48.69	780	20240103	18.33	1799	-48.69	20240906	780	18.33	20240103	1799	-48.69	20240906	780	18.33	20240103	0.14	N	002870	500	174 억	618439	N	N	1	N	00	N
146	20241104	160132	57	100.00	KOSPI		유통업	N	N	N	N	N	923	19	2	2.10	147178457	160067	108.27	904	938	897	1175	633	904	919.48	1.67	36156	927	915	900	888	873	908	881	175	271	500	590	1	1	34958700	323	-4.96	0.40	12	0.46	-186.00	2297.00	1799	20240906	-48.69	780	20240103	18.33	1799	-48.69	20240906	780	18.33	20240103	1799	-48.69	20240906	780	18.33	20240103	0.07	N	002870	500	174 억	583238	N	N	1	N	00	N
147	20241104	150133	57	100.00	KOSPI		유통업	N	N	N	N	N	923	19	2	2.10	144299369	156944	106.16	904	938	897	1175	633	904	919.43	1.67	35662	927	915	900	888	873	908	881	175	271	500	590	1	1	34958700	323	-4.96	0.40	12	0.45	-186.00	2297.00	1799	20240906	-48.69	780	20240103	18.33	1799	-48.69	20240906	780	18.33	20240103	1799	-48.69	20240906	780	18.33	20240103	0.07	N	002870	500	174 억	583238	N	N	1	N	00	N
148	20241104	140133	57	100.00	KOSPI		유통업	N	N	N	N	N	933	29	2	3.21	114052976	124055	83.91	904	938	897	1175	633	904	919.37	1.67	31097	927	915	900	888	873	908	881	175	271	500	590	1	1	34958700	326	-5.02	0.41	12	0.35	-186.00	2297.00	1799	20240906	-48.14	780	20240103	19.62	1799	-48.14	20240906	780	19.62	20240103	1799	-48.14	20240906	780	19.62	20240103	0.07	N	002870	500	174 억	583238	N	N	1	N	00	N
149	20241104	130125	57	100.00	KOSPI		유통업	N	N	N	N	N	937	33	2	3.65	109817979	119518	80.84	904	937	897	1175	633	904	918.84	1.67	29773	927	915	900	888	873	908	881	175	271	500	590	1	1	34958700	328	-5.04	0.41	12	0.34	-186.00	2297.00	1799	20240906	-47.92	780	20240103	20.13	1799	-47.92	20240906	780	20.13	20240103	1799	-47.92	20240906	780	20.13	20240103	0.07	N	002870	500	174 억	583238	N	N	1	N	00	N
150	20241104	120131	57	100.00	KOSPI		유통업	N	N	N	N	N	922	18	2	1.99	70338088	76993	52.08	904	927	897	1175	633	904	913.56	1.67	13955	927	915	900	888	873	908	881	175	271	500	590	1	1	34958700	322	-4.96	0.40	12	0.22	-186.00	2297.00	1799	20240906	-48.75	780	20240103	18.21	1799	-48.75	20240906	780	18.21	20240103	1799	-48.75	20240906	780	18.21	20240103	0.07	N	002870	500	174 억	583238	N	N	1	N	00	N
151	20241104	110131	57	100.00	KOSPI		유통업	N	N	N	N	N	922	18	2	1.99	50932885	55959	37.85	904	927	897	1175	633	904	910.18	1.67	3034	927	915	900	888	873	908	881	175	271	500	590	1	1	34958700	322	-4.96	0.40	12	0.16	-186.00	2297.00	1799	20240906	-48.75	780	20240103	18.21	1799	-48.75	20240906	780	18.21	20240103	1799	-48.75	20240906	780	18.21	20240103	0.07	N	002870	500	174 억	583238	N	N	1	N	00	N
152	20241104	100132	57	100.00	KOSPI		유통업	N	N	N	N	N	909	5	2	0.55	25728648	28519	19.29	904	909	897	1175	633	904	902.16	1.67	-1965	927	915	900	888	873	908	881	175	271	500	590	1	1	34958700	318	-4.89	0.40	12	0.08	-186.00	2297.00	1799	20240906	-49.47	780	20240103	16.54	1799	-49.47	20240906	780	16.54	20240103	1799	-49.47	20240906	780	16.54	20240103	0.07	N	002870	500	174 억	583238	N	N	1	N	00	N
153	20241104	090131	57	100.00	KOSPI		유통업	N	N	N	N	N	902	-2	5	-0.22	593023	656	0.44	904	908	902	1175	633	904	904.00	1.67	-6	927	915	900	888	873	908	881	175	271	500	590	1	1	34958700	315	-4.85	0.39	12	0.00	-186.00	2297.00	1799	20240906	-49.86	780	20240103	15.64	1799	-49.86	20240906	780	15.64	20240103	1799	-49.86	20240906	780	15.64	20240103	0.07	N	002870	500	174 억	583238	N	N	1	N	00	N
154	20241101	160129	57	100.00	KOSPI		유통업	N	N	N	N	N	904	-8	5	-0.88	132503770	147839	67.25	912	912	885	1185	639	912	896.20	1.72	-14273	934	922	910	898	886	917	893	175	273	500	600	1	1	34958700	316	-4.86	0.39	12	0.42	-186.00	2297.00	1799	20240906	-49.75	780	20240103	15.90	1799	-49.75	20240906	780	15.90	20240103	1799	-49.75	20240906	780	15.90	20240103	0.04	N	002870	500	174 억	601594	N	N	1	N	00	N
155	20241101	150132	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-12	5	-1.32	127830004	142651	64.89	912	912	885	1185	639	912	896.08	1.72	-11633	934	922	910	898	886	917	893	175	273	500	600	1	1	34958700	315	-4.84	0.39	12	0.41	-186.00	2297.00	1799	20240906	-49.97	780	20240103	15.38	1799	-49.97	20240906	780	15.38	20240103	1799	-49.97	20240906	780	15.38	20240103	0.04	N	002870	500	174 억	601594	N	N	1	N	00	N
156	20241101	140134	57	100.00	KOSPI		유통업	N	N	N	N	N	897	-15	5	-1.64	80703106	89764	40.83	912	912	895	1185	639	912	899.03	1.72	-6097	934	922	910	898	886	917	893	175	273	500	600	1	1	34958700	314	-4.82	0.39	12	0.26	-186.00	2297.00	1799	20240906	-50.14	780	20240103	15.00	1799	-50.14	20240906	780	15.00	20240103	1799	-50.14	20240906	780	15.00	20240103	0.04	N	002870	500	174 억	601594	N	N	1	N	00	N
157	20241101	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-12	5	-1.32	62121617	69059	31.41	912	912	897	1185	639	912	899.51	1.72	-1788	934	922	910	898	886	917	893	175	273	500	600	1	1	34958700	315	-4.84	0.39	12	0.20	-186.00	2297.00	1799	20240906	-49.97	780	20240103	15.38	1799	-49.97	20240906	780	15.38	20240103	1799	-49.97	20240906	780	15.38	20240103	0.04	N	002870	500	174 억	601594	N	N	1	N	00	N
158	20241101	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	898	-14	5	-1.54	61248127	68088	30.97	912	912	897	1185	639	912	899.51	1.72	-1513	934	922	910	898	886	917	893	175	273	500	600	1	1	34958700	314	-4.83	0.39	12	0.19	-186.00	2297.00	1799	20240906	-50.08	780	20240103	15.13	1799	-50.08	20240906	780	15.13	20240103	1799	-50.08	20240906	780	15.13	20240103	0.04	N	002870	500	174 억	601594	N	N	1	N	00	N
159	20241101	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-13	5	-1.43	49715821	55256	25.13	912	912	897	1185	639	912	899.70	1.72	-1420	934	922	910	898	886	917	893	175	273	500	600	1	1	34958700	314	-4.83	0.39	12	0.16	-186.00	2297.00	1799	20240906	-50.03	780	20240103	15.26	1799	-50.03	20240906	780	15.26	20240103	1799	-50.03	20240906	780	15.26	20240103	0.04	N	002870	500	174 억	601594	N	N	1	N	00	N
160	20241101	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	902	-10	5	-1.10	22749247	25258	11.49	912	912	897	1185	639	912	900.60	1.72	-4099	934	922	910	898	886	917	893	175	273	500	600	1	1	34958700	315	-4.85	0.39	12	0.07	-186.00	2297.00	1799	20240906	-49.86	780	20240103	15.64	1799	-49.86	20240906	780	15.64	20240103	1799	-49.86	20240906	780	15.64	20240103	0.04	N	002870	500	174 억	601594	N	N	1	N	00	N
161	20241101	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	909	-3	5	-0.33	176897	194	0.09	912	912	909	1185	639	912	910.76	1.72	-8	934	922	910	898	886	917	893	175	273	500	600	1	1	34958700	318	-4.89	0.40	12	0.00	-186.00	2297.00	1799	20240906	-49.47	780	20240103	16.54	1799	-49.47	20240906	780	16.54	20240103	1799	-49.47	20240906	780	16.54	20240103	0.04	N	002870	500	174 억	601594	N	N	1	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History