KissMeData/002870/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	912	-9	5	-0.98	198703781	219565	346.89	921	922	898	1197	645	921	904.99	1.58	44331	948	934	916	902	884	941	909	175	276	500	600	1	1	34958700	319	-4.90	0.40	12	0.63	-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	0.04	N	002870	500	174 억	553721	N	N	1	N	N
3	20241031	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	907	-14	5	-1.52	194502043	214950	339.59	921	922	898	1197	645	921	904.87	1.58	44649	948	934	916	902	884	941	909	175	276	500	600	1	1	34958700	317	-4.88	0.39	12	0.61	-186.00	2297.00	1799	20240906	-49.58	780	20240103	16.28	1799	-49.58	20240906	780	16.28	20240103	1799	-49.58	20240906	780	16.28	20240103	0.04	N	002870	500	174 억	553721	N	N	0	N	N
4	20241031	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	915	-6	5	-0.65	190936359	211024	333.39	921	922	898	1197	645	921	904.81	1.58	44070	948	934	916	902	884	941	909	175	276	500	600	1	1	34958700	320	-4.92	0.40	12	0.60	-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	0.04	N	002870	500	174 억	553721	N	N	0	N	N
5	20241031	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	905	-16	5	-1.74	181499965	200642	316.99	921	922	898	1197	645	921	904.60	1.58	40207	948	934	916	902	884	941	909	175	276	500	600	1	1	34958700	316	-4.87	0.39	12	0.57	-186.00	2297.00	1799	20240906	-49.69	780	20240103	16.03	1799	-49.69	20240906	780	16.03	20240103	1799	-49.69	20240906	780	16.03	20240103	0.04	N	002870	500	174 억	553721	N	N	0	N	N
6	20241031	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	904	-17	5	-1.85	140663604	155640	245.89	921	922	898	1197	645	921	903.78	1.58	36957	948	934	916	902	884	941	909	175	276	500	600	1	1	34958700	316	-4.86	0.39	12	0.45	-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	553721	N	N	0	N	N
7	20241031	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	908	-13	5	-1.41	116510647	128866	203.59	921	922	898	1197	645	921	904.12	1.58	32523	948	934	916	902	884	941	909	175	276	500	600	1	1	34958700	317	-4.88	0.40	12	0.37	-186.00	2297.00	1799	20240906	-49.53	780	20240103	16.41	1799	-49.53	20240906	780	16.41	20240103	1799	-49.53	20240906	780	16.41	20240103	0.04	N	002870	500	174 억	553721	N	N	0	N	N
8	20241031	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	911	-10	5	-1.09	114759504	126931	200.54	921	922	898	1197	645	921	904.11	1.58	33121	948	934	916	902	884	941	909	175	276	500	600	1	1	34958700	318	-4.90	0.40	12	0.36	-186.00	2297.00	1799	20240906	-49.36	780	20240103	16.79	1799	-49.36	20240906	780	16.79	20240103	1799	-49.36	20240906	780	16.79	20240103	0.04	N	002870	500	174 억	553721	N	N	0	N	N
9	20241031	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	913	-8	5	-0.87	3444425	3746	5.92	921	922	913	1197	645	921	919.49	1.58	-1482	948	934	916	902	884	941	909	175	276	500	600	1	1	34958700	319	-4.91	0.40	12	0.01	-186.00	2297.00	1799	20240906	-49.25	780	20240103	17.05	1799	-49.25	20240906	780	17.05	20240103	1799	-49.25	20240906	780	17.05	20240103	0.04	N	002870	500	174 억	553721	N	N	0	N	N
10	20241030	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	921	4	2	0.44	57868887	63293	133.96	916	930	898	1192	642	917	914.30	1.54	5923	941	928	917	904	893	923	899	175	275	500	600	1	1	34958700	322	-4.95	0.40	12	0.18	-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	0.04	N	002870	500	174 억	539752	N	N	0	N	N
11	20241030	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	921	4	2	0.44	56150943	61424	130.00	916	930	898	1192	642	917	914.15	1.54	6418	941	928	917	904	893	923	899	175	275	500	600	1	1	34958700	322	-4.95	0.40	12	0.18	-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	0.04	N	002870	500	174 억	539752	N	N	0	N	N
12	20241030	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	920	3	2	0.33	49786035	54474	115.29	916	930	898	1192	642	917	913.94	1.54	5364	941	928	917	904	893	923	899	175	275	500	600	1	1	34958700	322	-4.95	0.40	12	0.16	-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	0.04	N	002870	500	174 억	539752	N	N	0	N	N
13	20241030	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	927	10	2	1.09	41289727	45216	95.70	916	930	898	1192	642	917	913.17	1.54	5784	941	928	917	904	893	923	899	175	275	500	600	1	1	34958700	324	-4.98	0.40	12	0.13	-186.00	2297.00	1799	20240906	-48.47	780	20240103	18.85	1799	-48.47	20240906	780	18.85	20240103	1799	-48.47	20240906	780	18.85	20240103	0.04	N	002870	500	174 억	539752	N	N	0	N	N
14	20241030	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	919	2	2	0.22	34304260	37659	79.70	916	929	898	1192	642	917	910.92	1.54	5244	941	928	917	904	893	923	899	175	275	500	600	1	1	34958700	321	-4.94	0.40	12	0.11	-186.00	2297.00	1799	20240906	-48.92	780	20240103	17.82	1799	-48.92	20240906	780	17.82	20240103	1799	-48.92	20240906	780	17.82	20240103	0.04	N	002870	500	174 억	539752	N	N	0	N	N
15	20241030	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	915	-2	5	-0.22	17226583	19024	40.26	916	917	898	1192	642	917	905.52	1.54	3257	941	928	917	904	893	923	899	175	275	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	0.04	N	002870	500	174 억	539752	N	N	0	N	N
16	20241030	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	914	-3	5	-0.33	13654578	15120	32.00	916	917	898	1192	642	917	903.08	1.54	3634	941	928	917	904	893	923	899	175	275	500	600	1	1	34958700	320	-4.91	0.40	12	0.04	-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	0.04	N	002870	500	174 억	539752	N	N	0	N	N
17	20241030	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	911	-6	5	-0.65	628327	686	1.45	916	917	911	1192	642	917	915.93	1.54	-127	941	928	917	904	893	923	899	175	275	500	600	1	1	34958700	318	-4.90	0.40	12	0.00	-186.00	2297.00	1799	20240906	-49.36	780	20240103	16.79	1799	-49.36	20240906	780	16.79	20240103	1799	-49.36	20240906	780	16.79	20240103	0.04	N	002870	500	174 억	539752	N	N	0	N	N
18	20241029	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	917	-13	5	-1.40	43287979	47235	45.86	929	930	906	1209	651	930	916.44	1.56	-4312	986	957	933	904	880	972	919	175	279	500	610	1	1	34958700	321	-4.93	0.40	12	0.14	-186.00	2297.00	1799	20240906	-49.03	780	20240103	17.56	1799	-49.03	20240906	780	17.56	20240103	1799	-49.03	20240906	780	17.56	20240103	0.04	N	002870	500	174 억	544672	N	N	0	N	N
19	20241029	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	912	-18	5	-1.94	39638446	43256	41.99	929	930	906	1209	651	930	916.37	1.56	-4959	986	957	933	904	880	972	919	175	279	500	610	1	1	34958700	319	-4.90	0.40	12	0.12	-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	0.04	N	002870	500	174 억	544672	N	N	0	N	N
20	20241029	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-12	5	-1.29	32573177	35541	34.50	929	930	906	1209	651	930	916.50	1.56	-4326	986	957	933	904	880	972	919	175	279	500	610	1	1	34958700	321	-4.94	0.40	12	0.10	-186.00	2297.00	1799	20240906	-48.97	780	20240103	17.69	1799	-48.97	20240906	780	17.69	20240103	1799	-48.97	20240906	780	17.69	20240103	0.04	N	002870	500	174 억	544672	N	N	0	N	N
21	20241029	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	914	-16	5	-1.72	15803249	17168	16.67	929	930	914	1209	651	930	920.51	1.56	-5013	986	957	933	904	880	972	919	175	279	500	610	1	1	34958700	320	-4.91	0.40	12	0.05	-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	0.04	N	002870	500	174 억	544672	N	N	0	N	N
22	20241029	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	920	-10	5	-1.08	10912535	11843	11.50	929	930	917	1209	651	930	921.43	1.56	-4423	986	957	933	904	880	972	919	175	279	500	610	1	1	34958700	322	-4.95	0.40	12	0.03	-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	0.04	N	002870	500	174 억	544672	N	N	0	N	N
23	20241029	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	921	-9	5	-0.97	10480796	11374	11.04	929	930	917	1209	651	930	921.47	1.56	-4333	986	957	933	904	880	972	919	175	279	500	610	1	1	34958700	322	-4.95	0.40	12	0.03	-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	0.04	N	002870	500	174 억	544672	N	N	0	N	N
24	20241029	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-12	5	-1.29	4707732	5112	4.96	929	930	917	1209	651	930	920.92	1.56	-724	986	957	933	904	880	972	919	175	279	500	610	1	1	34958700	321	-4.94	0.40	12	0.01	-186.00	2297.00	1799	20240906	-48.97	780	20240103	17.69	1799	-48.97	20240906	780	17.69	20240103	1799	-48.97	20240906	780	17.69	20240103	0.04	N	002870	500	174 억	544672	N	N	0	N	N
25	20241028	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	930	11	2	1.20	95596233	102997	31.75	919	962	909	1194	644	919	928.15	1.53	7964	978	948	914	884	850	963	899	175	275	500	600	1	1	34958700	325	-5.00	0.40	12	0.29	-186.00	2297.00	1799	20240906	-48.30	780	20240103	19.23	1799	-48.30	20240906	780	19.23	20240103	1799	-48.30	20240906	780	19.23	20240103	0.04	N	002870	500	174 억	534593	N	N	0	N	N
26	20241028	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	936	17	2	1.85	94307727	101609	31.32	919	962	909	1194	644	919	928.14	1.53	8146	978	948	914	884	850	963	899	175	275	500	600	1	1	34958700	327	-5.03	0.41	12	0.29	-186.00	2297.00	1799	20240906	-47.97	780	20240103	20.00	1799	-47.97	20240906	780	20.00	20240103	1799	-47.97	20240906	780	20.00	20240103	0.04	N	002870	500	174 억	534593	N	N	0	N	N
27	20241028	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	937	18	2	1.96	93302096	100535	30.99	919	962	909	1194	644	919	928.06	1.53	8127	978	948	914	884	850	963	899	175	275	500	600	1	1	34958700	328	-5.04	0.41	12	0.29	-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	0.04	N	002870	500	174 억	534593	N	N	0	N	N
28	20241028	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	924	5	2	0.54	85822834	92456	28.50	919	962	909	1194	644	919	928.26	1.53	8630	978	948	914	884	850	963	899	175	275	500	600	1	1	34958700	323	-4.97	0.40	12	0.26	-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	0.04	N	002870	500	174 억	534593	N	N	0	N	N
29	20241028	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	923	4	2	0.44	78705295	84725	26.12	919	962	909	1194	644	919	928.95	1.53	8803	978	948	914	884	850	963	899	175	275	500	600	1	1	34958700	323	-4.96	0.40	12	0.24	-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	0.04	N	002870	500	174 억	534593	N	N	0	N	N
30	20241028	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	940	21	2	2.29	67145551	72282	22.28	919	962	909	1194	644	919	928.94	1.53	7706	978	948	914	884	850	963	899	175	275	500	600	1	1	34958700	329	-5.05	0.41	12	0.21	-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	0.04	N	002870	500	174 억	534593	N	N	0	N	N
31	20241028	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	940	21	2	2.29	60111193	64806	19.98	919	962	909	1194	644	919	927.56	1.53	4995	978	948	914	884	850	963	899	175	275	500	600	1	1	34958700	329	-5.05	0.41	12	0.19	-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	0.04	N	002870	500	174 억	534593	N	N	0	N	N
32	20241028	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	919	0	3	0.00	878463	956	0.29	919	919	915	1194	644	919	918.89	1.53	-95	978	948	914	884	850	963	899	175	275	500	600	1	1	34958700	321	-4.94	0.40	12	0.00	-186.00	2297.00	1799	20240906	-48.92	780	20240103	17.82	1799	-48.92	20240906	780	17.82	20240103	1799	-48.92	20240906	780	17.82	20240103	0.04	N	002870	500	174 억	534593	N	N	0	N	N
33	20241025	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	919	1	2	0.11	290965655	324398	533.80	897	944	880	1193	643	918	896.80	1.50	25870	939	928	915	904	891	934	910	175	275	500	600	1	1	34958700	321	-4.94	0.40	12	0.93	-186.00	2297.00	1799	20240906	-48.92	780	20240103	17.82	1799	-48.92	20240906	780	17.82	20240103	1799	-48.92	20240906	780	17.82	20240103	0.07	N	002870	500	174 억	523144	N	N	0	N	N
34	20241025	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	917	-1	5	-0.11	279180011	311584	512.71	897	944	880	1193	643	918	896.00	1.50	26538	939	928	915	904	891	934	910	175	275	500	600	1	1	34958700	321	-4.93	0.40	12	0.89	-186.00	2297.00	1799	20240906	-49.03	780	20240103	17.56	1799	-49.03	20240906	780	17.56	20240103	1799	-49.03	20240906	780	17.56	20240103	0.07	N	002870	500	174 억	523144	N	N	0	N	N
35	20241025	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	896	-22	5	-2.40	222067226	249519	410.58	897	913	880	1193	643	918	889.98	1.50	26407	939	928	915	904	891	934	910	175	275	500	600	1	1	34958700	313	-4.82	0.39	12	0.71	-186.00	2297.00	1799	20240906	-50.19	780	20240103	14.87	1799	-50.19	20240906	780	14.87	20240103	1799	-50.19	20240906	780	14.87	20240103	0.07	N	002870	500	174 억	523144	N	N	0	N	N
36	20241025	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	890	-28	5	-3.05	128501760	143972	236.91	897	913	884	1193	643	918	892.55	1.50	12045	939	928	915	904	891	934	910	175	275	500	600	1	1	34958700	311	-4.78	0.39	12	0.41	-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	0.07	N	002870	500	174 억	523144	N	N	0	N	N
37	20241025	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	894	-24	5	-2.61	90761295	101460	166.95	897	913	885	1193	643	918	894.55	1.50	118	939	928	915	904	891	934	910	175	275	500	600	1	1	34958700	313	-4.81	0.39	12	0.29	-186.00	2297.00	1799	20240906	-50.31	780	20240103	14.62	1799	-50.31	20240906	780	14.62	20240103	1799	-50.31	20240906	780	14.62	20240103	0.07	N	002870	500	174 억	523144	N	N	0	N	N
38	20241025	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-26	5	-2.83	66313802	73940	121.67	897	913	885	1193	643	918	896.86	1.50	-139	939	928	915	904	891	934	910	175	275	500	600	1	1	34958700	312	-4.80	0.39	12	0.21	-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	0.07	N	002870	500	174 억	523144	N	N	0	N	N
39	20241025	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	894	-24	5	-2.61	54887301	61167	100.65	897	913	885	1193	643	918	897.34	1.50	860	939	928	915	904	891	934	910	175	275	500	600	1	1	34958700	313	-4.81	0.39	12	0.17	-186.00	2297.00	1799	20240906	-50.31	780	20240103	14.62	1799	-50.31	20240906	780	14.62	20240103	1799	-50.31	20240906	780	14.62	20240103	0.07	N	002870	500	174 억	523144	N	N	0	N	N
40	20241025	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	905	-13	5	-1.42	3569197	3979	6.55	897	907	897	1193	643	918	897.01	1.50	2488	939	928	915	904	891	934	910	175	275	500	600	1	1	34958700	316	-4.87	0.39	12	0.01	-186.00	2297.00	1799	20240906	-49.69	780	20240103	16.03	1799	-49.69	20240906	780	16.03	20240103	1799	-49.69	20240906	780	16.03	20240103	0.07	N	002870	500	174 억	523144	N	N	0	N	N
41	20241024	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-1	5	-0.11	55667075	60634	20.03	902	926	902	1194	644	919	918.08	1.55	-18601	999	959	917	877	835	938	856	175	275	500	600	1	1	34958700	321	-4.94	0.40	12	0.17	-186.00	2297.00	1799	20240906	-48.97	780	20240103	17.69	1799	-48.97	20240906	780	17.69	20240103	1799	-48.97	20240906	780	17.69	20240103	0.07	N	002870	500	174 억	543390	N	N	0	N	N
42	20241024	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	914	-5	5	-0.54	53528061	58286	19.25	902	926	902	1194	644	919	918.37	1.55	-18441	999	959	917	877	835	938	856	175	275	500	600	1	1	34958700	320	-4.91	0.40	12	0.17	-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	0.07	N	002870	500	174 억	543390	N	N	0	N	N
43	20241024	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	919	0	3	0.00	51363141	55921	18.47	902	926	902	1194	644	919	918.49	1.55	-17669	999	959	917	877	835	938	856	175	275	500	600	1	1	34958700	321	-4.94	0.40	12	0.16	-186.00	2297.00	1799	20240906	-48.92	780	20240103	17.82	1799	-48.92	20240906	780	17.82	20240103	1799	-48.92	20240906	780	17.82	20240103	0.07	N	002870	500	174 억	543390	N	N	0	N	N
44	20241024	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-1	5	-0.11	29351348	31946	10.55	902	926	902	1194	644	919	918.78	1.55	-8791	999	959	917	877	835	938	856	175	275	500	600	1	1	34958700	321	-4.94	0.40	12	0.09	-186.00	2297.00	1799	20240906	-48.97	780	20240103	17.69	1799	-48.97	20240906	780	17.69	20240103	1799	-48.97	20240906	780	17.69	20240103	0.07	N	002870	500	174 억	543390	N	N	0	N	N
45	20241024	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	920	1	2	0.11	27906501	30369	10.03	902	926	902	1194	644	919	918.91	1.55	-8457	999	959	917	877	835	938	856	175	275	500	600	1	1	34958700	322	-4.95	0.40	12	0.09	-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	0.07	N	002870	500	174 억	543390	N	N	0	N	N
46	20241024	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	920	1	2	0.11	23335267	25397	8.39	902	926	902	1194	644	919	918.82	1.55	-6905	999	959	917	877	835	938	856	175	275	500	600	1	1	34958700	322	-4.95	0.40	12	0.07	-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	0.07	N	002870	500	174 억	543390	N	N	0	N	N
47	20241024	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	921	2	2	0.22	18500728	20109	6.64	902	926	902	1194	644	919	920.02	1.55	-6013	999	959	917	877	835	938	856	175	275	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	0.07	N	002870	500	174 억	543390	N	N	0	N	N
48	20241024	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	902	-17	5	-1.85	492492	546	0.18	902	902	902	1194	644	919	902.00	1.55	-80	999	959	917	877	835	938	856	175	275	500	600	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	543390	N	N	0	N	N
49	20241023	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	919	-35	5	-3.67	279288676	302569	194.93	954	957	875	1240	668	954	923.06	1.42	52036	1022	987	951	916	880	970	899	175	286	500	620	1	1	34958700	321	-4.94	0.40	12	0.87	-186.00	2297.00	1799	20240906	-48.92	780	20240103	17.82	1799	-48.92	20240906	780	17.82	20240103	1799	-48.92	20240906	780	17.82	20240103	0.07	N	002870	500	174 억	494772	N	N	0	N	N
50	20241023	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-36	5	-3.77	262824300	284641	183.38	954	957	875	1240	668	954	923.35	1.42	53484	1022	987	951	916	880	970	899	175	286	500	620	1	1	34958700	321	-4.94	0.40	12	0.81	-186.00	2297.00	1799	20240906	-48.97	780	20240103	17.69	1799	-48.97	20240906	780	17.69	20240103	1799	-48.97	20240906	780	17.69	20240103	0.07	N	002870	500	174 억	494772	N	N	0	N	N
51	20241023	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	923	-31	5	-3.25	239864436	259657	167.28	954	957	875	1240	668	954	923.77	1.42	50122	1022	987	951	916	880	970	899	175	286	500	620	1	1	34958700	323	-4.96	0.40	12	0.74	-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	494772	N	N	0	N	N
52	20241023	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	927	-27	5	-2.83	236604458	256136	165.01	954	957	875	1240	668	954	923.75	1.42	48623	1022	987	951	916	880	970	899	175	286	500	620	1	1	34958700	324	-4.98	0.40	12	0.73	-186.00	2297.00	1799	20240906	-48.47	780	20240103	18.85	1799	-48.47	20240906	780	18.85	20240103	1799	-48.47	20240906	780	18.85	20240103	0.07	N	002870	500	174 억	494772	N	N	0	N	N
53	20241023	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	931	-23	5	-2.41	219979550	238195	153.46	954	957	875	1240	668	954	923.53	1.42	45690	1022	987	951	916	880	970	899	175	286	500	620	1	1	34958700	325	-5.01	0.41	12	0.68	-186.00	2297.00	1799	20240906	-48.25	780	20240103	19.36	1799	-48.25	20240906	780	19.36	20240103	1799	-48.25	20240906	780	19.36	20240103	0.07	N	002870	500	174 억	494772	N	N	0	N	N
54	20241023	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	929	-25	5	-2.62	212985830	230700	148.63	954	957	875	1240	668	954	923.22	1.42	48687	1022	987	951	916	880	970	899	175	286	500	620	1	1	34958700	325	-4.99	0.40	12	0.66	-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	0.07	N	002870	500	174 억	494772	N	N	0	N	N
55	20241023	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	909	-45	5	-4.72	147555033	158806	102.31	954	957	875	1240	668	954	929.15	1.42	29860	1022	987	951	916	880	970	899	175	286	500	620	1	1	34958700	318	-4.89	0.40	12	0.45	-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	494772	N	N	0	N	N
56	20241023	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	954	0	3	0.00	1078974	1131	0.73	954	954	954	1240	668	954	954.00	1.42	-169	1022	987	951	916	880	970	899	175	286	500	620	1	1	34958700	334	-5.13	0.42	12	0.00	-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	0.07	N	002870	500	174 억	494772	N	N	0	N	N
57	20241022	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-11	5	-1.14	148684419	155020	82.80	964	986	915	1254	676	965	959.13	1.38	13965	1060	1012	981	933	902	997	918	175	289	500	630	1	1	34958700	334	-5.13	0.42	12	0.44	-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	0.07	N	002870	500	174 억	480830	N	N	6	N	N
58	20241022	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	960	-5	5	-0.52	121702602	126515	67.58	964	986	949	1254	676	965	961.96	1.38	13747	1060	1012	981	933	902	997	918	175	289	500	630	1	1	34958700	336	-5.16	0.42	12	0.36	-186.00	2297.00	1799	20240906	-46.64	780	20240103	23.08	1799	-46.64	20240906	780	23.08	20240103	1799	-46.64	20240906	780	23.08	20240103	0.07	N	002870	500	174 억	480830	N	N	6	N	N
59	20241022	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	966	1	2	0.10	81452138	84378	45.07	964	986	958	1254	676	965	965.32	1.38	11394	1060	1012	981	933	902	997	918	175	289	500	630	1	1	34958700	338	-5.19	0.42	12	0.24	-186.00	2297.00	1799	20240906	-46.30	780	20240103	23.85	1799	-46.30	20240906	780	23.85	20240103	1799	-46.30	20240906	780	23.85	20240103	0.07	N	002870	500	174 억	480830	N	N	6	N	N
60	20241022	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	970	5	2	0.52	50396367	52130	27.84	964	986	958	1254	676	965	966.74	1.38	11120	1060	1012	981	933	902	997	918	175	289	500	630	1	1	34958700	339	-5.22	0.42	12	0.15	-186.00	2297.00	1799	20240906	-46.08	780	20240103	24.36	1799	-46.08	20240906	780	24.36	20240103	1799	-46.08	20240906	780	24.36	20240103	0.07	N	002870	500	174 억	480830	N	N	6	N	N
61	20241022	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	972	7	2	0.73	48661133	50342	26.89	964	986	958	1254	676	965	966.61	1.38	10892	1060	1012	981	933	902	997	918	175	289	500	630	1	1	34958700	340	-5.23	0.42	12	0.14	-186.00	2297.00	1799	20240906	-45.97	780	20240103	24.62	1799	-45.97	20240906	780	24.62	20240103	1799	-45.97	20240906	780	24.62	20240103	0.07	N	002870	500	174 억	480830	N	N	6	N	N
62	20241022	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	966	1	2	0.10	44583110	46126	24.64	964	986	958	1254	676	965	966.55	1.38	10486	1060	1012	981	933	902	997	918	175	289	500	630	1	1	34958700	338	-5.19	0.42	12	0.13	-186.00	2297.00	1799	20240906	-46.30	780	20240103	23.85	1799	-46.30	20240906	780	23.85	20240103	1799	-46.30	20240906	780	23.85	20240103	0.07	N	002870	500	174 억	480830	N	N	6	N	N
63	20241022	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	967	2	2	0.21	16819636	17336	9.26	964	986	963	1254	676	965	970.21	1.38	2773	1060	1012	981	933	902	997	918	175	289	500	630	1	1	34958700	338	-5.20	0.42	12	0.05	-186.00	2297.00	1799	20240906	-46.25	780	20240103	23.97	1799	-46.25	20240906	780	23.97	20240103	1799	-46.25	20240906	780	23.97	20240103	0.07	N	002870	500	174 억	480830	N	N	6	N	N
64	20241022	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	965	0	3	0.00	215939	224	0.12	964	965	964	1254	676	965	964.01	1.38	-32	1060	1012	981	933	902	997	918	175	289	500	630	1	1	34958700	337	-5.19	0.42	12	0.00	-186.00	2297.00	1799	20240906	-46.36	780	20240103	23.72	1799	-46.36	20240906	780	23.72	20240103	1799	-46.36	20240906	780	23.72	20240103	0.07	N	002870	500	174 억	480830	N	N	6	N	N
65	20241021	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	965	-41	5	-4.08	185249566	187199	141.13	1007	1029	950	1307	705	1006	989.59	1.38	-351	1056	1031	1018	993	980	1024	986	175	301	500	660	1	1	34958700	337	-5.19	0.42	12	0.54	-186.00	2297.00	1799	20240906	-46.36	780	20240103	23.72	1799	-46.36	20240906	780	23.72	20240103	1799	-46.36	20240906	780	23.72	20240103	0.09	N	002870	500	174 억	481182	N	N	6	N	N
66	20241021	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	994	-12	5	-1.19	173620266	175271	132.13	1007	1029	950	1307	705	1006	990.58	1.38	424	1056	1031	1018	993	980	1024	986	175	301	500	660	1	1	34958700	347	-5.34	0.43	12	0.50	-186.00	2297.00	1799	20240906	-44.75	780	20240103	27.44	1799	-44.75	20240906	780	27.44	20240103	1799	-44.75	20240906	780	27.44	20240103	0.09	N	002870	500	174 억	481182	N	N	1	N	N
67	20241021	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	986	-20	5	-1.99	156419273	157800	118.96	1007	1029	950	1307	705	1006	991.25	1.38	7838	1056	1031	1018	993	980	1024	986	175	301	500	660	1	1	34958700	345	-5.30	0.43	12	0.45	-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	0.09	N	002870	500	174 억	481182	N	N	1	N	N
68	20241021	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	962	-44	5	-4.37	144993382	146043	110.10	1007	1029	950	1307	705	1006	992.81	1.38	7877	1056	1031	1018	993	980	1024	986	175	301	500	660	1	1	34958700	336	-5.17	0.42	12	0.42	-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	0.09	N	002870	500	174 억	481182	N	N	1	N	N
69	20241021	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	997	-9	5	-0.89	80785354	79928	60.26	1007	1029	997	1307	705	1006	1010.73	1.38	3527	1056	1031	1018	993	980	1024	986	175	301	500	660	1	1	34958700	349	-5.36	0.43	12	0.23	-186.00	2297.00	1799	20240906	-44.58	780	20240103	27.82	1799	-44.58	20240906	780	27.82	20240103	1799	-44.58	20240906	780	27.82	20240103	0.09	N	002870	500	174 억	481182	N	N	1	N	N
70	20241021	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	1006	0	3	0.00	59854860	59029	44.50	1007	1029	1005	1307	705	1006	1013.99	1.38	11331	1056	1031	1018	993	980	1024	986	175	301	500	660	1	1	34958700	352	-5.41	0.44	12	0.17	-186.00	2297.00	1799	20240906	-44.08	780	20240103	28.97	1799	-44.08	20240906	780	28.97	20240103	1799	-44.08	20240906	780	28.97	20240103	0.09	N	002870	500	174 억	481182	N	N	1	N	N
71	20241021	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1008	2	2	0.20	36791532	36130	27.24	1007	1029	1007	1307	705	1006	1018.31	1.38	7238	1056	1031	1018	993	980	1024	986	175	301	500	660	1	1	34958700	352	-5.42	0.44	12	0.10	-186.00	2297.00	1799	20240906	-43.97	780	20240103	29.23	1799	-43.97	20240906	780	29.23	20240103	1799	-43.97	20240906	780	29.23	20240103	0.09	N	002870	500	174 억	481182	N	N	1	N	N
72	20241021	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	1007	1	2	0.10	182267	181	0.14	1007	1007	1007	1307	705	1006	1007.00	1.38	-87	1056	1031	1018	993	980	1024	986	175	301	500	660	1	1	34958700	352	-5.41	0.44	12	0.00	-186.00	2297.00	1799	20240906	-44.02	780	20240103	29.10	1799	-44.02	20240906	780	29.10	20240103	1799	-44.02	20240906	780	29.10	20240103	0.09	N	002870	500	174 억	481182	N	N	1	N	N
73	20241018	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	1006	-30	5	-2.90	134621439	132627	71.58	1031	1043	1005	1346	726	1036	1015.04	1.42	-26615	1074	1055	1025	1006	976	1064	1015	175	310	500	680	1	1	34958700	352	-5.41	0.44	12	0.38	-186.00	2297.00	1799	20240906	-44.08	780	20240103	28.97	1799	-44.08	20240906	780	28.97	20240103	1799	-44.08	20240906	780	28.97	20240103	0.09	N	002870	500	174 억	496705	N	N	1	N	N
74	20241018	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	1009	-27	5	-2.61	116821332	114963	62.04	1031	1043	1006	1346	726	1036	1016.16	1.42	-24654	1074	1055	1025	1006	976	1064	1015	175	310	500	680	1	1	34958700	353	-5.42	0.44	12	0.33	-186.00	2297.00	1799	20240906	-43.91	780	20240103	29.36	1799	-43.91	20240906	780	29.36	20240103	1799	-43.91	20240906	780	29.36	20240103	0.09	N	002870	500	174 억	496705	N	N	7	N	N
75	20241018	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	1020	-16	5	-1.54	45989684	44929	24.25	1031	1043	1006	1346	726	1036	1023.61	1.42	-9291	1074	1055	1025	1006	976	1064	1015	175	310	500	680	1	1	34958700	357	-5.48	0.44	12	0.13	-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	0.09	N	002870	500	174 억	496705	N	N	7	N	N
76	20241018	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1029	-7	5	-0.68	36153344	35271	19.04	1031	1043	1006	1346	726	1036	1025.02	1.42	-8272	1074	1055	1025	1006	976	1064	1015	175	310	500	680	1	1	34958700	360	-5.53	0.45	12	0.10	-186.00	2297.00	1799	20240906	-42.80	780	20240103	31.92	1799	-42.80	20240906	780	31.92	20240103	1799	-42.80	20240906	780	31.92	20240103	0.09	N	002870	500	174 억	496705	N	N	7	N	N
77	20241018	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	1028	-8	5	-0.77	32559712	31753	17.14	1031	1043	1006	1346	726	1036	1025.41	1.42	-7795	1074	1055	1025	1006	976	1064	1015	175	310	500	680	1	1	34958700	359	-5.53	0.45	12	0.09	-186.00	2297.00	1799	20240906	-42.86	780	20240103	31.79	1799	-42.86	20240906	780	31.79	20240103	1799	-42.86	20240906	780	31.79	20240103	0.09	N	002870	500	174 억	496705	N	N	7	N	N
78	20241018	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	1034	-2	5	-0.19	15935823	15570	8.40	1031	1043	1006	1346	726	1036	1023.50	1.42	-8981	1074	1055	1025	1006	976	1064	1015	175	310	500	680	1	1	34958700	361	-5.56	0.45	12	0.04	-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	0.09	N	002870	500	174 억	496705	N	N	7	N	N
79	20241018	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1017	-19	5	-1.83	7149216	7004	3.78	1031	1043	1006	1346	726	1036	1020.73	1.42	-4947	1074	1055	1025	1006	976	1064	1015	175	310	500	680	1	1	34958700	356	-5.47	0.44	12	0.02	-186.00	2297.00	1799	20240906	-43.47	780	20240103	30.38	1799	-43.47	20240906	780	30.38	20240103	1799	-43.47	20240906	780	30.38	20240103	0.09	N	002870	500	174 억	496705	N	N	7	N	N
80	20241018	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	1025	-11	5	-1.06	726430	707	0.38	1031	1043	1025	1346	726	1036	1027.48	1.42	-494	1074	1055	1025	1006	976	1064	1015	175	310	500	680	1	1	34958700	358	-5.51	0.45	12	0.00	-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	0.09	N	002870	500	174 억	496705	N	N	7	N	N
81	20241017	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	1036	21	2	2.07	189159259	185194	241.03	1004	1044	995	1319	711	1015	1021.41	1.32	29262	1049	1031	1016	998	983	1024	991	175	304	500	660	1	1	34958700	362	-5.57	0.45	12	0.53	-186.00	2297.00	1799	20240906	-42.41	780	20240103	32.82	1799	-42.41	20240906	780	32.82	20240103	1799	-42.41	20240906	780	32.82	20240103	0.10	N	002870	500	174 억	462552	N	N	7	N	N
82	20241017	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1029	14	2	1.38	181154700	177438	230.94	1004	1044	995	1319	711	1015	1020.95	1.32	29949	1049	1031	1016	998	983	1024	991	175	304	500	660	1	1	34958700	360	-5.53	0.45	12	0.51	-186.00	2297.00	1799	20240906	-42.80	780	20240103	31.92	1799	-42.80	20240906	780	31.92	20240103	1799	-42.80	20240906	780	31.92	20240103	0.10	N	002870	500	174 억	462552	N	N	7	N	N
83	20241017	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	1037	22	2	2.17	167067775	163754	213.13	1004	1044	995	1319	711	1015	1020.24	1.32	29373	1049	1031	1016	998	983	1024	991	175	304	500	660	1	1	34958700	363	-5.58	0.45	12	0.47	-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	0.10	N	002870	500	174 억	462552	N	N	7	N	N
84	20241017	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	1041	26	2	2.56	150301143	147516	192.00	1004	1044	995	1319	711	1015	1018.88	1.32	28470	1049	1031	1016	998	983	1024	991	175	304	500	660	1	1	34958700	364	-5.60	0.45	12	0.42	-186.00	2297.00	1799	20240906	-42.13	780	20240103	33.46	1799	-42.13	20240906	780	33.46	20240103	1799	-42.13	20240906	780	33.46	20240103	0.10	N	002870	500	174 억	462552	N	N	7	N	N
85	20241017	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1030	15	2	1.48	113558491	112015	145.79	1004	1031	995	1319	711	1015	1013.78	1.32	7594	1049	1031	1016	998	983	1024	991	175	304	500	660	1	1	34958700	360	-5.54	0.45	12	0.32	-186.00	2297.00	1799	20240906	-42.75	780	20240103	32.05	1799	-42.75	20240906	780	32.05	20240103	1799	-42.75	20240906	780	32.05	20240103	0.10	N	002870	500	174 억	462552	N	N	7	N	N
86	20241017	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	1026	11	2	1.08	83704346	82987	108.01	1004	1030	995	1319	711	1015	1008.64	1.32	-5987	1049	1031	1016	998	983	1024	991	175	304	500	660	1	1	34958700	359	-5.52	0.45	12	0.24	-186.00	2297.00	1799	20240906	-42.97	780	20240103	31.54	1799	-42.97	20240906	780	31.54	20240103	1799	-42.97	20240906	780	31.54	20240103	0.10	N	002870	500	174 억	462552	N	N	7	N	N
87	20241017	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1015	0	3	0.00	71916164	71465	93.01	1004	1019	995	1319	711	1015	1006.31	1.32	-8109	1049	1031	1016	998	983	1024	991	175	304	500	660	1	1	34958700	355	-5.46	0.44	12	0.20	-186.00	2297.00	1799	20240906	-43.58	780	20240103	30.13	1799	-43.58	20240906	780	30.13	20240103	1799	-43.58	20240906	780	30.13	20240103	0.10	N	002870	500	174 억	462552	N	N	7	N	N
88	20241017	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	1005	-10	5	-0.99	5549131	5527	7.19	1004	1005	1004	1319	711	1015	1004.00	1.32	2053	1049	1031	1016	998	983	1024	991	175	304	500	660	1	1	34958700	351	-5.40	0.44	12	0.02	-186.00	2297.00	1799	20240906	-44.14	780	20240103	28.85	1799	-44.14	20240906	780	28.85	20240103	1799	-44.14	20240906	780	28.85	20240103	0.10	N	002870	500	174 억	462552	N	N	7	N	N
89	20241016	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	1015	-19	5	-1.84	72707632	71711	47.43	1028	1034	1001	1344	724	1034	1013.90	1.41	-26599	1072	1052	1017	997	962	1063	1008	175	310	500	680	1	1	34958700	355	-5.46	0.44	12	0.21	-186.00	2297.00	1799	20240906	-43.58	780	20240103	30.13	1799	-43.58	20240906	780	30.13	20240103	1799	-43.58	20240906	780	30.13	20240103	0.07	N	002870	500	174 억	491643	N	N	7	N	N
90	20241016	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1008	-26	5	-2.51	64619329	63708	42.14	1028	1034	1001	1344	724	1034	1014.30	1.41	-22671	1072	1052	1017	997	962	1063	1008	175	310	500	680	1	1	34958700	352	-5.42	0.44	12	0.18	-186.00	2297.00	1799	20240906	-43.97	780	20240103	29.23	1799	-43.97	20240906	780	29.23	20240103	1799	-43.97	20240906	780	29.23	20240103	0.07	N	002870	500	174 억	491643	N	N	23	N	N
91	20241016	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	1010	-24	5	-2.32	51236821	50399	33.33	1028	1034	1001	1344	724	1034	1016.62	1.41	-18135	1072	1052	1017	997	962	1063	1008	175	310	500	680	1	1	34958700	353	-5.43	0.44	12	0.14	-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	0.07	N	002870	500	174 억	491643	N	N	23	N	N
92	20241016	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	1004	-30	5	-2.90	49492013	48664	32.19	1028	1034	1001	1344	724	1034	1017.01	1.41	-18190	1072	1052	1017	997	962	1063	1008	175	310	500	680	1	1	34958700	351	-5.40	0.44	12	0.14	-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	0.07	N	002870	500	174 억	491643	N	N	23	N	N
93	20241016	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1007	-27	5	-2.61	32885777	32210	21.30	1028	1034	1007	1344	724	1034	1020.98	1.41	-16587	1072	1052	1017	997	962	1063	1008	175	310	500	680	1	1	34958700	352	-5.41	0.44	12	0.09	-186.00	2297.00	1799	20240906	-44.02	780	20240103	29.10	1799	-44.02	20240906	780	29.10	20240103	1799	-44.02	20240906	780	29.10	20240103	0.07	N	002870	500	174 억	491643	N	N	23	N	N
94	20241016	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	1021	-13	5	-1.26	17603368	17168	11.36	1028	1034	1013	1344	724	1034	1025.36	1.41	-5213	1072	1052	1017	997	962	1063	1008	175	310	500	680	1	1	34958700	357	-5.49	0.44	12	0.05	-186.00	2297.00	1799	20240906	-43.25	780	20240103	30.90	1799	-43.25	20240906	780	30.90	20240103	1799	-43.25	20240906	780	30.90	20240103	0.07	N	002870	500	174 억	491643	N	N	23	N	N
95	20241016	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	1019	-15	5	-1.45	13506589	13154	8.70	1028	1034	1013	1344	724	1034	1026.80	1.41	-4070	1072	1052	1017	997	962	1063	1008	175	310	500	680	1	1	34958700	356	-5.48	0.44	12	0.04	-186.00	2297.00	1799	20240906	-43.36	780	20240103	30.64	1799	-43.36	20240906	780	30.64	20240103	1799	-43.36	20240906	780	30.64	20240103	0.07	N	002870	500	174 억	491643	N	N	23	N	N
96	20241016	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	1029	-5	5	-0.48	2882090	2803	1.85	1028	1029	1021	1344	724	1034	1028.22	1.41	-1047	1072	1052	1017	997	962	1063	1008	175	310	500	680	1	1	34958700	360	-5.53	0.45	12	0.01	-186.00	2297.00	1799	20240906	-42.80	780	20240103	31.92	1799	-42.80	20240906	780	31.92	20240103	1799	-42.80	20240906	780	31.92	20240103	0.07	N	002870	500	174 억	491643	N	N	23	N	N
97	20241015	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	1034	33	2	3.30	150566111	148569	72.12	1021	1037	982	1301	701	1001	1013.44	1.36	23297	1039	1019	1001	981	963	1030	992	175	300	500	660	1	1	34958700	361	-5.56	0.45	12	0.42	-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	0.07	N	002870	500	174 억	474894	N	N	23	N	N
98	20241015	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1033	32	2	3.20	144610725	142801	69.32	1021	1037	982	1301	701	1001	1012.67	1.36	21205	1039	1019	1001	981	963	1030	992	175	300	500	660	1	1	34958700	361	-5.55	0.45	12	0.41	-186.00	2297.00	1799	20240906	-42.58	780	20240103	32.44	1799	-42.58	20240906	780	32.44	20240103	1799	-42.58	20240906	780	32.44	20240103	0.07	N	002870	500	174 억	474894	N	N	12	N	N
99	20241015	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	1027	26	2	2.60	134492671	132982	64.56	1021	1037	982	1301	701	1001	1011.36	1.36	18740	1039	1019	1001	981	963	1030	992	175	300	500	660	1	1	34958700	359	-5.52	0.45	12	0.38	-186.00	2297.00	1799	20240906	-42.91	780	20240103	31.67	1799	-42.91	20240906	780	31.67	20240103	1799	-42.91	20240906	780	31.67	20240103	0.07	N	002870	500	174 억	474894	N	N	12	N	N
100	20241015	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1028	27	2	2.70	111270075	110415	53.60	1021	1036	982	1301	701	1001	1007.74	1.36	16811	1039	1019	1001	981	963	1030	992	175	300	500	660	1	1	34958700	359	-5.53	0.45	12	0.32	-186.00	2297.00	1799	20240906	-42.86	780	20240103	31.79	1799	-42.86	20240906	780	31.79	20240103	1799	-42.86	20240906	780	31.79	20240103	0.07	N	002870	500	174 억	474894	N	N	12	N	N
101	20241015	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	1021	20	2	2.00	83345536	83177	40.38	1021	1021	982	1301	701	1001	1002.03	1.36	2977	1039	1019	1001	981	963	1030	992	175	300	500	660	1	1	34958700	357	-5.49	0.44	12	0.24	-186.00	2297.00	1799	20240906	-43.25	780	20240103	30.90	1799	-43.25	20240906	780	30.90	20240103	1799	-43.25	20240906	780	30.90	20240103	0.07	N	002870	500	174 억	474894	N	N	12	N	N
102	20241015	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	1004	3	2	0.30	47808828	48107	23.35	1021	1021	982	1301	701	1001	993.80	1.36	-16885	1039	1019	1001	981	963	1030	992	175	300	500	660	1	1	34958700	351	-5.40	0.44	12	0.14	-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	0.07	N	002870	500	174 억	474894	N	N	12	N	N
103	20241015	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	990	-11	5	-1.10	26308865	26318	12.78	1021	1021	990	1301	701	1001	999.65	1.36	-10148	1039	1019	1001	981	963	1030	992	175	300	500	660	1	1	34958700	346	-5.32	0.43	12	0.08	-186.00	2297.00	1799	20240906	-44.97	780	20240103	26.92	1799	-44.97	20240906	780	26.92	20240103	1799	-44.97	20240906	780	26.92	20240103	0.07	N	002870	500	174 억	474894	N	N	12	N	N
104	20241015	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	1011	10	2	1.00	342352	336	0.16	1021	1021	1011	1301	701	1001	1018.90	1.36	-308	1039	1019	1001	981	963	1030	992	175	300	500	660	1	1	34958700	353	-5.44	0.44	12	0.00	-186.00	2297.00	1799	20240906	-43.80	780	20240103	29.62	1799	-43.80	20240906	780	29.62	20240103	1799	-43.80	20240906	780	29.62	20240103	0.07	N	002870	500	174 억	474894	N	N	12	N	N
105	20241014	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	1001	17	2	1.73	205933611	204731	232.88	985	1021	983	1279	689	984	1006.02	1.20	51529	1034	1009	991	966	948	1000	957	175	295	500	640	1	1	34958700	350	-5.38	0.44	12	0.59	-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	0.07	N	002870	500	174 억	421196	N	N	12	N	N
106	20241014	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	1011	27	2	2.74	187439427	186318	211.93	985	1021	983	1279	689	984	1006.18	1.20	47333	1034	1009	991	966	948	1000	957	175	295	500	640	1	1	34958700	353	-5.44	0.44	12	0.53	-186.00	2297.00	1799	20240906	-43.80	780	20240103	29.62	1799	-43.80	20240906	780	29.62	20240103	1799	-43.80	20240906	780	29.62	20240103	0.07	N	002870	500	174 억	421196	N	N	0	N	N
107	20241014	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	1006	22	2	2.24	145460850	144838	164.75	985	1019	983	1279	689	984	1004.49	1.20	41322	1034	1009	991	966	948	1000	957	175	295	500	640	1	1	34958700	352	-5.41	0.44	12	0.41	-186.00	2297.00	1799	20240906	-44.08	780	20240103	28.97	1799	-44.08	20240906	780	28.97	20240103	1799	-44.08	20240906	780	28.97	20240103	0.07	N	002870	500	174 억	421196	N	N	0	N	N
108	20241014	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	1015	31	2	3.15	118189881	117976	134.20	985	1016	983	1279	689	984	1002.02	1.20	43548	1034	1009	991	966	948	1000	957	175	295	500	640	1	1	34958700	355	-5.46	0.44	12	0.34	-186.00	2297.00	1799	20240906	-43.58	780	20240103	30.13	1799	-43.58	20240906	780	30.13	20240103	1799	-43.58	20240906	780	30.13	20240103	0.07	N	002870	500	174 억	421196	N	N	0	N	N
109	20241014	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	1005	21	2	2.13	93319199	93349	106.18	985	1013	983	1279	689	984	999.91	1.20	22227	1034	1009	991	966	948	1000	957	175	295	500	640	1	1	34958700	351	-5.40	0.44	12	0.27	-186.00	2297.00	1799	20240906	-44.14	780	20240103	28.85	1799	-44.14	20240906	780	28.85	20240103	1799	-44.14	20240906	780	28.85	20240103	0.07	N	002870	500	174 억	421196	N	N	0	N	N
110	20241014	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	1005	21	2	2.13	78568046	78603	89.41	985	1013	983	1279	689	984	999.83	1.20	16875	1034	1009	991	966	948	1000	957	175	295	500	640	1	1	34958700	351	-5.40	0.44	12	0.22	-186.00	2297.00	1799	20240906	-44.14	780	20240103	28.85	1799	-44.14	20240906	780	28.85	20240103	1799	-44.14	20240906	780	28.85	20240103	0.07	N	002870	500	174 억	421196	N	N	0	N	N
111	20241014	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	1012	28	2	2.85	69843834	69935	79.55	985	1013	983	1279	689	984	998.99	1.20	12178	1034	1009	991	966	948	1000	957	175	295	500	640	1	1	34958700	354	-5.44	0.44	12	0.20	-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	0.07	N	002870	500	174 억	421196	N	N	0	N	N
112	20241014	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	985	1	2	0.10	5214560	5297	6.03	985	985	984	1279	689	984	984.59	1.20	-1706	1034	1009	991	966	948	1000	957	175	295	500	640	1	1	34958700	344	-5.30	0.43	12	0.02	-186.00	2297.00	1799	20240906	-45.25	780	20240103	26.28	1799	-45.25	20240906	780	26.28	20240103	1799	-45.25	20240906	780	26.28	20240103	0.07	N	002870	500	174 억	421196	N	N	0	N	N
113	20241011	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	984	-14	5	-1.40	83845246	84307	50.82	1016	1016	973	1297	699	998	994.52	1.24	-12202	1049	1023	999	973	949	1011	961	175	299	500	650	1	1	34958700	344	-5.29	0.43	12	0.24	-186.00	2297.00	1799	20240906	-45.30	780	20240103	26.15	1799	-45.30	20240906	780	26.15	20240103	1799	-45.30	20240906	780	26.15	20240103	0.05	N	002870	500	174 억	433558	N	N	0	N	N
114	20241011	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	987	-11	5	-1.10	78140624	78513	47.33	1016	1016	973	1297	699	998	995.26	1.24	-11395	1049	1023	999	973	949	1011	961	175	299	500	650	1	1	34958700	345	-5.31	0.43	12	0.22	-186.00	2297.00	1799	20240906	-45.14	780	20240103	26.54	1799	-45.14	20240906	780	26.54	20240103	1799	-45.14	20240906	780	26.54	20240103	0.05	N	002870	500	174 억	433558	N	N	0	N	N
115	20241011	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	994	-4	5	-0.40	60763980	60965	36.75	1016	1016	973	1297	699	998	996.70	1.24	-4153	1049	1023	999	973	949	1011	961	175	299	500	650	1	1	34958700	347	-5.34	0.43	12	0.17	-186.00	2297.00	1799	20240906	-44.75	780	20240103	27.44	1799	-44.75	20240906	780	27.44	20240103	1799	-44.75	20240906	780	27.44	20240103	0.05	N	002870	500	174 억	433558	N	N	0	N	N
116	20241011	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	1005	7	2	0.70	56945217	57126	34.44	1016	1016	973	1297	699	998	996.84	1.24	-3631	1049	1023	999	973	949	1011	961	175	299	500	650	1	1	34958700	351	-5.40	0.44	12	0.16	-186.00	2297.00	1799	20240906	-44.14	780	20240103	28.85	1799	-44.14	20240906	780	28.85	20240103	1799	-44.14	20240906	780	28.85	20240103	0.05	N	002870	500	174 억	433558	N	N	0	N	N
117	20241011	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	990	-8	5	-0.80	37017075	37231	22.44	1016	1016	973	1297	699	998	994.25	1.24	-1942	1049	1023	999	973	949	1011	961	175	299	500	650	1	1	34958700	346	-5.32	0.43	12	0.11	-186.00	2297.00	1799	20240906	-44.97	780	20240103	26.92	1799	-44.97	20240906	780	26.92	20240103	1799	-44.97	20240906	780	26.92	20240103	0.05	N	002870	500	174 억	433558	N	N	0	N	N
118	20241011	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	992	-6	5	-0.60	30188281	30352	18.30	1016	1016	973	1297	699	998	994.61	1.24	-653	1049	1023	999	973	949	1011	961	175	299	500	650	1	1	34958700	347	-5.33	0.43	12	0.09	-186.00	2297.00	1799	20240906	-44.86	780	20240103	27.18	1799	-44.86	20240906	780	27.18	20240103	1799	-44.86	20240906	780	27.18	20240103	0.05	N	002870	500	174 억	433558	N	N	0	N	N
119	20241011	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	985	-13	5	-1.30	20791156	20914	12.61	1016	1016	973	1297	699	998	994.13	1.24	847	1049	1023	999	973	949	1011	961	175	299	500	650	1	1	34958700	344	-5.30	0.43	12	0.06	-186.00	2297.00	1799	20240906	-45.25	780	20240103	26.28	1799	-45.25	20240906	780	26.28	20240103	1799	-45.25	20240906	780	26.28	20240103	0.05	N	002870	500	174 억	433558	N	N	0	N	N
120	20241011	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	1005	7	2	0.70	1903929	1874	1.13	1016	1016	1003	1297	699	998	1015.97	1.24	-700	1049	1023	999	973	949	1011	961	175	299	500	650	1	1	34958700	351	-5.40	0.44	12	0.01	-186.00	2297.00	1799	20240906	-44.14	780	20240103	28.85	1799	-44.14	20240906	780	28.85	20240103	1799	-44.14	20240906	780	28.85	20240103	0.05	N	002870	500	174 억	433558	N	N	0	N	N
121	20241010	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	998	-23	5	-2.25	165390699	165892	47.84	1021	1025	975	1327	715	1021	996.98	1.38	-49350	1069	1045	1010	986	951	1057	998	175	306	500	670	1	1	34958700	349	-5.37	0.43	12	0.47	-186.00	2297.00	1799	20240906	-44.52	780	20240103	27.95	1799	-44.52	20240906	780	27.95	20240103	1799	-44.52	20240906	780	27.95	20240103	0.05	N	002870	500	174 억	482641	N	N	0	N	N
122	20241010	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	995	-26	5	-2.55	149263002	149700	43.18	1021	1025	975	1327	715	1021	997.08	1.38	-44700	1069	1045	1010	986	951	1057	998	175	306	500	670	1	1	34958700	348	-5.35	0.43	12	0.43	-186.00	2297.00	1799	20240906	-44.69	780	20240103	27.56	1799	-44.69	20240906	780	27.56	20240103	1799	-44.69	20240906	780	27.56	20240103	0.05	N	002870	500	174 억	482641	N	N	0	N	N
123	20241010	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	988	-33	5	-3.23	137499148	137839	39.75	1021	1025	975	1327	715	1021	997.53	1.38	-40615	1069	1045	1010	986	951	1057	998	175	306	500	670	1	1	34958700	345	-5.31	0.43	12	0.39	-186.00	2297.00	1799	20240906	-45.08	780	20240103	26.67	1799	-45.08	20240906	780	26.67	20240103	1799	-45.08	20240906	780	26.67	20240103	0.05	N	002870	500	174 억	482641	N	N	0	N	N
124	20241010	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	979	-42	5	-4.11	125542341	125753	36.27	1021	1025	975	1327	715	1021	998.32	1.38	-32816	1069	1045	1010	986	951	1057	998	175	306	500	670	1	1	34958700	342	-5.26	0.43	12	0.36	-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	0.05	N	002870	500	174 억	482641	N	N	0	N	N
125	20241010	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	987	-34	5	-3.33	110901428	110852	31.97	1021	1025	979	1327	715	1021	1000.45	1.38	-30926	1069	1045	1010	986	951	1057	998	175	306	500	670	1	1	34958700	345	-5.31	0.43	12	0.32	-186.00	2297.00	1799	20240906	-45.14	780	20240103	26.54	1799	-45.14	20240906	780	26.54	20240103	1799	-45.14	20240906	780	26.54	20240103	0.05	N	002870	500	174 억	482641	N	N	0	N	N
126	20241010	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	1006	-15	5	-1.47	89965400	89709	25.87	1021	1025	980	1327	715	1021	1002.86	1.38	-27590	1069	1045	1010	986	951	1057	998	175	306	500	670	1	1	34958700	352	-5.41	0.44	12	0.26	-186.00	2297.00	1799	20240906	-44.08	780	20240103	28.97	1799	-44.08	20240906	780	28.97	20240103	1799	-44.08	20240906	780	28.97	20240103	0.05	N	002870	500	174 억	482641	N	N	0	N	N
127	20241010	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	995	-26	5	-2.55	60028081	59635	17.20	1021	1025	995	1327	715	1021	1006.59	1.38	-12417	1069	1045	1010	986	951	1057	998	175	306	500	670	1	1	34958700	348	-5.35	0.43	12	0.17	-186.00	2297.00	1799	20240906	-44.69	780	20240103	27.56	1799	-44.69	20240906	780	27.56	20240103	1799	-44.69	20240906	780	27.56	20240103	0.05	N	002870	500	174 억	482641	N	N	0	N	N
128	20241010	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	1022	1	2	0.10	10668031	10549	3.04	1021	1022	1011	1327	715	1021	1011.28	1.38	9666	1069	1045	1010	986	951	1057	998	175	306	500	670	1	1	34958700	357	-5.49	0.44	12	0.03	-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	0.05	N	002870	500	174 억	482641	N	N	0	N	N
129	20241008	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	1021	41	2	4.18	350218499	346248	155.22	980	1034	975	1274	686	980	1011.47	1.41	-18056	1010	995	976	961	942	1002	968	175	294	500	640	1	1	34958700	357	-5.49	0.44	12	0.99	-186.00	2297.00	1799	20240906	-43.25	780	20240103	30.90	1799	-43.25	20240906	780	30.90	20240103	1799	-43.25	20240906	780	30.90	20240103	0.05	N	002870	500	174 억	492017	N	N	1	N	N
130	20241008	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1012	32	2	3.27	326062452	322519	144.58	980	1034	975	1274	686	980	1010.99	1.41	-8426	1010	995	976	961	942	1002	968	175	294	500	640	1	1	34958700	354	-5.44	0.44	12	0.92	-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	0.05	N	002870	500	174 억	492017	N	N	1	N	N
131	20241008	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	1016	36	2	3.67	279568479	276627	124.01	980	1034	975	1274	686	980	1010.63	1.41	1396	1010	995	976	961	942	1002	968	175	294	500	640	1	1	34958700	355	-5.46	0.44	12	0.79	-186.00	2297.00	1799	20240906	-43.52	780	20240103	30.26	1799	-43.52	20240906	780	30.26	20240103	1799	-43.52	20240906	780	30.26	20240103	0.05	N	002870	500	174 억	492017	N	N	1	N	N
132	20241008	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1010	30	2	3.06	258892117	256180	114.84	980	1034	975	1274	686	980	1010.59	1.41	-7195	1010	995	976	961	942	1002	968	175	294	500	640	1	1	34958700	353	-5.43	0.44	12	0.73	-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	0.05	N	002870	500	174 억	492017	N	N	1	N	N
133	20241008	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	1010	30	2	3.06	239295822	236701	106.11	980	1034	975	1274	686	980	1010.96	1.41	-168	1010	995	976	961	942	1002	968	175	294	500	640	1	1	34958700	353	-5.43	0.44	12	0.68	-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	0.05	N	002870	500	174 억	492017	N	N	1	N	N
134	20241008	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	1003	23	2	2.35	140765920	140133	62.82	980	1028	975	1274	686	980	1004.52	1.41	12885	1010	995	976	961	942	1002	968	175	294	500	640	1	1	34958700	351	-5.39	0.44	12	0.40	-186.00	2297.00	1799	20240906	-44.25	780	20240103	28.59	1799	-44.25	20240906	780	28.59	20240103	1799	-44.25	20240906	780	28.59	20240103	0.05	N	002870	500	174 억	492017	N	N	1	N	N
135	20241008	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1018	38	2	3.88	113548181	113046	50.68	980	1028	975	1274	686	980	1004.44	1.41	15212	1010	995	976	961	942	1002	968	175	294	500	640	1	1	34958700	356	-5.47	0.44	12	0.32	-186.00	2297.00	1799	20240906	-43.41	780	20240103	30.51	1799	-43.41	20240906	780	30.51	20240103	1799	-43.41	20240906	780	30.51	20240103	0.05	N	002870	500	174 억	492017	N	N	1	N	N
136	20241008	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	980	0	3	0.00	1538600	1570	0.70	980	980	980	1274	686	980	980.00	1.41	-915	1010	995	976	961	942	1002	968	175	294	500	640	1	1	34958700	343	-5.27	0.43	12	0.00	-186.00	2297.00	1799	20240906	-45.53	780	20240103	25.64	1799	-45.53	20240906	780	25.64	20240103	1799	-45.53	20240906	780	25.64	20240103	0.05	N	002870	500	174 억	492017	N	N	1	N	N
137	20241007	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	980	18	2	1.87	215799537	222854	176.64	962	991	957	1250	674	962	968.34	1.31	31908	984	973	958	947	932	965	939	175	288	500	630	1	1	34958700	343	-5.27	0.43	12	0.64	-186.00	2297.00	1799	20240906	-45.53	780	20240103	25.64	1799	-45.53	20240906	780	25.64	20240103	1799	-45.53	20240906	780	25.64	20240103	0.05	N	002870	500	174 억	457947	N	N	1	N	N
138	20241007	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	967	5	2	0.52	148705543	154479	122.44	962	980	957	1250	674	962	962.63	1.31	-3004	984	973	958	947	932	965	939	175	288	500	630	1	1	34958700	338	-5.20	0.42	12	0.44	-186.00	2297.00	1799	20240906	-46.25	780	20240103	23.97	1799	-46.25	20240906	780	23.97	20240103	1799	-46.25	20240906	780	23.97	20240103	0.05	N	002870	500	174 억	457947	N	N	0	N	N
139	20241007	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	964	2	2	0.21	114609588	119053	94.36	962	980	957	1250	674	962	962.68	1.31	-4449	984	973	958	947	932	965	939	175	288	500	630	1	1	34958700	337	-5.18	0.42	12	0.34	-186.00	2297.00	1799	20240906	-46.41	780	20240103	23.59	1799	-46.41	20240906	780	23.59	20240103	1799	-46.41	20240906	780	23.59	20240103	0.05	N	002870	500	174 억	457947	N	N	0	N	N
140	20241007	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	963	1	2	0.10	102929855	106887	84.72	962	980	957	1250	674	962	962.98	1.31	-7202	984	973	958	947	932	965	939	175	288	500	630	1	1	34958700	337	-5.18	0.42	12	0.31	-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	0.05	N	002870	500	174 억	457947	N	N	0	N	N
141	20241007	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	964	2	2	0.21	81591981	84673	67.11	962	980	957	1250	674	962	963.61	1.31	-4377	984	973	958	947	932	965	939	175	288	500	630	1	1	34958700	337	-5.18	0.42	12	0.24	-186.00	2297.00	1799	20240906	-46.41	780	20240103	23.59	1799	-46.41	20240906	780	23.59	20240103	1799	-46.41	20240906	780	23.59	20240103	0.05	N	002870	500	174 억	457947	N	N	0	N	N
142	20241007	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	962	0	3	0.00	45578350	47308	37.50	962	980	957	1250	674	962	963.44	1.31	-14190	984	973	958	947	932	965	939	175	288	500	630	1	1	34958700	336	-5.17	0.42	12	0.14	-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	0.05	N	002870	500	174 억	457947	N	N	0	N	N
143	20241007	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	957	-5	5	-0.52	30313354	31400	24.89	962	980	957	1250	674	962	965.39	1.31	-13926	984	973	958	947	932	965	939	175	288	500	630	1	1	34958700	335	-5.15	0.42	12	0.09	-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	0.05	N	002870	500	174 억	457947	N	N	0	N	N
144	20241007	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	962	0	3	0.00	175102	182	0.14	962	968	962	1250	674	962	962.10	1.31	-25	984	973	958	947	932	965	939	175	288	500	630	1	1	34958700	336	-5.17	0.42	12	0.00	-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	0.05	N	002870	500	174 억	457947	N	N	0	N	N
145	20241004	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	962	0	3	0.00	120536219	125896	46.68	964	969	943	1250	674	962	957.31	1.25	21973	1003	982	941	920	879	993	931	175	288	500	630	1	1	34958700	336	-5.17	0.42	12	0.36	-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	0.04	N	002870	500	174 억	438524	N	N	0	N	N
146	20241004	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	967	5	2	0.52	109951773	114881	42.59	964	969	943	1250	674	962	956.96	1.25	21988	1003	982	941	920	879	993	931	175	288	500	630	1	1	34958700	338	-5.20	0.42	12	0.33	-186.00	2297.00	1799	20240906	-46.25	780	20240103	23.97	1799	-46.25	20240906	780	23.97	20240103	1799	-46.25	20240906	780	23.97	20240103	0.04	N	002870	500	174 억	438524	N	N	0	N	N
147	20241004	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	957	-5	5	-0.52	91355367	95586	35.44	964	966	943	1250	674	962	955.54	1.25	6485	1003	982	941	920	879	993	931	175	288	500	630	1	1	34958700	335	-5.15	0.42	12	0.27	-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	0.04	N	002870	500	174 억	438524	N	N	0	N	N
148	20241004	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	959	-3	5	-0.31	81700273	85510	31.70	964	966	943	1250	674	962	955.21	1.25	2798	1003	982	941	920	879	993	931	175	288	500	630	1	1	34958700	335	-5.16	0.42	12	0.24	-186.00	2297.00	1799	20240906	-46.69	780	20240103	22.95	1799	-46.69	20240906	780	22.95	20240103	1799	-46.69	20240906	780	22.95	20240103	0.04	N	002870	500	174 억	438524	N	N	0	N	N
149	20241004	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	962	0	3	0.00	65566333	68674	25.46	964	966	943	1250	674	962	954.42	1.25	2751	1003	982	941	920	879	993	931	175	288	500	630	1	1	34958700	336	-5.17	0.42	12	0.20	-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	0.04	N	002870	500	174 억	438524	N	N	0	N	N
150	20241004	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	962	0	3	0.00	55772210	58492	21.69	964	966	943	1250	674	962	953.04	1.25	-190	1003	982	941	920	879	993	931	175	288	500	630	1	1	34958700	336	-5.17	0.42	12	0.17	-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	0.04	N	002870	500	174 억	438524	N	N	0	N	N
151	20241004	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-8	5	-0.83	31985419	33619	12.46	964	964	943	1250	674	962	950.37	1.25	-11876	1003	982	941	920	879	993	931	175	288	500	630	1	1	34958700	334	-5.13	0.42	12	0.10	-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	0.04	N	002870	500	174 억	438524	N	N	0	N	N
152	20241004	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	953	-9	5	-0.94	3963331	4119	1.53	964	964	953	1250	674	962	962.76	1.25	-656	1003	982	941	920	879	993	931	175	288	500	630	1	1	34958700	333	-5.12	0.41	12	0.01	-186.00	2297.00	1799	20240906	-47.03	780	20240103	22.18	1799	-47.03	20240906	780	22.18	20240103	1799	-47.03	20240906	780	22.18	20240103	0.04	N	002870	500	174 억	438524	N	N	0	N	N
153	20241002	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	962	12	2	1.26	254126798	269606	127.72	900	962	900	1235	665	950	942.59	1.32	-14795	985	967	952	934	919	976	943	175	285	500	620	1	1	34958700	336	-5.17	0.42	12	0.77	-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	0.03	N	002870	500	174 억	460947	N	N	0	N	N
154	20241002	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	954	4	2	0.42	236637875	251346	119.07	900	961	900	1235	665	950	941.48	1.32	-9671	985	967	952	934	919	976	943	175	285	500	620	1	1	34958700	334	-5.13	0.42	12	0.72	-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	460947	N	N	0	N	N
155	20241002	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	961	11	2	1.16	220032821	233941	110.82	900	961	900	1235	665	950	940.55	1.32	-7412	985	967	952	934	919	976	943	175	285	500	620	1	1	34958700	336	-5.17	0.42	12	0.67	-186.00	2297.00	1799	20240906	-46.58	780	20240103	23.21	1799	-46.58	20240906	780	23.21	20240103	1799	-46.58	20240906	780	23.21	20240103	0.03	N	002870	500	174 억	460947	N	N	0	N	N
156	20241002	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	959	9	2	0.95	197571349	210518	99.73	900	961	900	1235	665	950	938.50	1.32	-10055	985	967	952	934	919	976	943	175	285	500	620	1	1	34958700	335	-5.16	0.42	12	0.60	-186.00	2297.00	1799	20240906	-46.69	780	20240103	22.95	1799	-46.69	20240906	780	22.95	20240103	1799	-46.69	20240906	780	22.95	20240103	0.03	N	002870	500	174 억	460947	N	N	0	N	N
157	20241002	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	956	6	2	0.63	183195321	195509	92.62	900	961	900	1235	665	950	937.02	1.32	-17254	985	967	952	934	919	976	943	175	285	500	620	1	1	34958700	334	-5.14	0.42	12	0.56	-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	0.03	N	002870	500	174 억	460947	N	N	0	N	N
158	20241002	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	953	3	2	0.32	153343984	164241	77.80	900	961	900	1235	665	950	933.65	1.32	-14678	985	967	952	934	919	976	943	175	285	500	620	1	1	34958700	333	-5.12	0.41	12	0.47	-186.00	2297.00	1799	20240906	-47.03	780	20240103	22.18	1799	-47.03	20240906	780	22.18	20240103	1799	-47.03	20240906	780	22.18	20240103	0.03	N	002870	500	174 억	460947	N	N	0	N	N
159	20241002	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	943	-7	5	-0.74	138107119	148199	70.21	900	950	900	1235	665	950	931.90	1.32	-13360	985	967	952	934	919	976	943	175	285	500	620	1	1	34958700	330	-5.07	0.41	12	0.42	-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	0.03	N	002870	500	174 억	460947	N	N	0	N	N
160	20241002	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	950	0	3	0.00	39905494	44306	20.99	900	950	900	1235	665	950	900.68	1.32	-333	985	967	952	934	919	976	943	175	285	500	620	1	1	34958700	332	-5.11	0.41	12	0.13	-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	460947	Y	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History