stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240930,150255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240930,140255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240930,130253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240930,120254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240930,110253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240930,100251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240930,090244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240927,160253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240927,150254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240927,140255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240927,130254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240927,120251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240927,110254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240927,100253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240927,090254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240926,160249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240926,150253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240926,140253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240926,130253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240926,120254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240926,110252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240926,100253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240926,090251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240925,160250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240925,150251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240925,140252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240925,130252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240925,120251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240925,110251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240925,100252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240925,090252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240924,160250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240924,150249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240924,140249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240924,130250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240924,120250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240924,110250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240924,100250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240924,090250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230914,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240923,160250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2985,20230912,-81.74,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240923,150250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2985,20230912,-81.74,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240923,140251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2985,20230912,-81.74,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240923,130249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2985,20230912,-81.74,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240923,120249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2985,20230912,-81.74,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240923,110250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2985,20230912,-81.74,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240923,100249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2985,20230912,-81.74,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240923,090250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2985,20230912,-81.74,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240913,160239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3300,20230907,-83.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2905,-81.24,20230914,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240913,150242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3300,20230907,-83.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2905,-81.24,20230914,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240913,140242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3300,20230907,-83.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2905,-81.24,20230914,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240913,130240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3300,20230907,-83.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2905,-81.24,20230914,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240913,120241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3300,20230907,-83.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2905,-81.24,20230914,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240913,110242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3300,20230907,-83.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2905,-81.24,20230914,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240913,100241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3300,20230907,-83.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2905,-81.24,20230914,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240913,090241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3300,20230907,-83.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2905,-81.24,20230914,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240912,160240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3360,20230906,-83.78,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2985,-81.74,20230912,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240912,150239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3360,20230906,-83.78,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2985,-81.74,20230912,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240912,140240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3360,20230906,-83.78,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2985,-81.74,20230912,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240912,130239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3360,20230906,-83.78,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2985,-81.74,20230912,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240912,120238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3360,20230906,-83.78,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2985,-81.74,20230912,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240912,110239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3360,20230906,-83.78,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2985,-81.74,20230912,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240912,100240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3360,20230906,-83.78,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2985,-81.74,20230912,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240912,090240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3360,20230906,-83.78,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2985,-81.74,20230912,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240911,160237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3520,20230905,-84.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240911,150237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3520,20230905,-84.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240911,140239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3520,20230905,-84.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240911,130236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3520,20230905,-84.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240911,120240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3520,20230905,-84.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240911,110234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3520,20230905,-84.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240911,100236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3520,20230905,-84.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240911,090238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3520,20230905,-84.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240910,160236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3690,20230904,-85.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240910,150239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3690,20230904,-85.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240910,140237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3690,20230904,-85.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240910,130237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3690,20230904,-85.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240910,120236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3690,20230904,-85.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240910,110236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3690,20230904,-85.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240910,100236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3690,20230904,-85.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240910,090236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3690,20230904,-85.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240909,160234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240909,150234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240909,140235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240909,130234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240909,120233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240909,110233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240909,100236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240909,090232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3070,-82.25,20230911,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240906,160231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3360,-83.78,20230906,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240906,150235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3360,-83.78,20230906,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240906,140235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3360,-83.78,20230906,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240906,130232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3360,-83.78,20230906,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240906,120234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3360,-83.78,20230906,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240906,110235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3360,-83.78,20230906,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240906,100232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3360,-83.78,20230906,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240906,090235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3360,-83.78,20230906,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240905,160230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3520,-84.52,20230905,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240905,150234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3520,-84.52,20230905,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240905,140233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3520,-84.52,20230905,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240905,130233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3520,-84.52,20230905,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240905,120231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3520,-84.52,20230905,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240905,110232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3520,-84.52,20230905,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240905,100232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3520,-84.52,20230905,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240905,090233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3520,-84.52,20230905,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240904,160229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240904,150231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240904,140231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240904,130230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240904,120230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240904,110230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240904,100231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240904,090230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240903,160228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240903,150229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240903,140228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240903,130228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240903,120227,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240903,110226,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240903,100226,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240903,090227,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240902,160226,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240902,150228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240902,140228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240902,130227,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240902,120228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240902,110227,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240902,100226,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240902,090224,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3690,-85.23,20230904,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N