KissMeData/010600/price/prices-20240401.csv

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
20240430,160257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240430,150256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240430,140256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240430,130256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240430,120256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240430,110255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240430,100253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240430,090301,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240429,160254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240429,150254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240429,140254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240429,130256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240429,120254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240429,110248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240429,100255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240429,090255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240426,160254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240426,150254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240426,140253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240426,130253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240426,120253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240426,110254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240426,100253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240426,090255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240425,160253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240425,150253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240425,140253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240425,130254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240425,120252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240425,110253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240425,100253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240425,090253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240424,160251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240424,150252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240424,140252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240424,130256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240424,120253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240424,110252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240424,100251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240424,090252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240423,160242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240423,150250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240423,140252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240423,130250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240423,120251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240423,110251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240423,100252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240423,090251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240422,160250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240422,150249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240422,140250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240422,130249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240422,120249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240422,110250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240422,100250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240422,090250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240419,160241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240419,150241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240419,140239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240419,130241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240419,120241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240419,110241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240419,100241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240419,090238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240418,160239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240418,150240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240418,140241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240418,130240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240418,120239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240418,110240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240418,100240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240418,090240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240417,160237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240417,150241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240417,140239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240417,130241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240417,120239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240417,110240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240417,100238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240417,090239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240416,160240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240416,150238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240416,140238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240416,130238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240416,120241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240416,110240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240416,100237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240416,090236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240415,160236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240415,150237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240415,140236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240415,130235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240415,120237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240415,110237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240415,100236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240415,090237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240412,160236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240412,150236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240412,140237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240412,130235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240412,120236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240412,110234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240412,100235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240412,090236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240411,160233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240411,150238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240411,140240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240411,130232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240411,120235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240411,110234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240411,100235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240411,090235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240409,160231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240409,150232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240409,140235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240409,130232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240409,120232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240409,110234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240409,100231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240409,090235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240408,160232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,612,578,556,522,500,567,511,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,624,N,00,N
20240408,150233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,612,578,556,522,500,567,511,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,624,N,00,N
20240408,140233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,612,578,556,522,500,567,511,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,624,N,00,N
20240408,130233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,612,578,556,522,500,567,511,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,624,N,00,N
20240408,120232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,612,578,556,522,500,567,511,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,624,N,00,N
20240408,110234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,612,578,556,522,500,567,511,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,624,N,00,N
20240408,100231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,612,578,556,522,500,567,511,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,624,N,00,N
20240408,090233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,612,578,556,522,500,567,511,455,163,500,0,1,1,90923407,496,-1.74,1.04,12,0.00,-314.00,523.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,630588,N,N,624,N,00,N
20240405,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,-40,5,-6.84,3562846726,6429662,92.67,573,590,534,760,410,585,554.16,0.54,0,17704,657,620,600,563,543,611,554,455,175,500,360,1,1,90923407,496,-5.80,0.97,12,7.07,-94.00,561.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,488662,N,N,624,N,00,N
20240405,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,-40,5,-6.84,3332714675,6008023,86.59,573,590,534,760,410,585,554.70,0.54,0,83305,657,620,600,563,543,611,554,455,175,500,360,1,1,90923407,496,-5.80,0.97,12,6.61,-94.00,561.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,5200,-89.52,20230728,519,5.01,20240329,0.01,N,010600,500,454 억,,488662,N,N,1,N,00,N
20240405,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,547,-38,5,-6.50,2709049630,4856058,69.99,573,590,544,760,410,585,557.86,0.54,0,-99139,657,620,600,563,543,611,554,455,175,500,360,1,1,90923407,497,-5.82,0.98,12,5.34,-94.00,561.00,5200,20230728,-89.48,519,20240329,5.39,1237,-55.78,20240102,519,5.39,20240329,5200,-89.48,20230728,519,5.39,20240329,0.01,N,010600,500,454 억,,488662,N,N,1,N,00,N
20240405,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,551,-34,5,-5.81,2216532247,3956620,57.03,573,590,550,760,410,585,560.20,0.54,0,-189031,657,620,600,563,543,611,554,455,175,500,360,1,1,90923407,501,-5.86,0.98,12,4.35,-94.00,561.00,5200,20230728,-89.40,519,20240329,6.17,1237,-55.46,20240102,519,6.17,20240329,5200,-89.40,20230728,519,6.17,20240329,0.01,N,010600,500,454 억,,488662,N,N,1,N,00,N
20240405,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,552,-33,5,-5.64,1916314947,3412898,49.19,573,590,550,760,410,585,561.48,0.54,0,-79374,657,620,600,563,543,611,554,455,175,500,360,1,1,90923407,502,-5.87,0.98,12,3.75,-94.00,561.00,5200,20230728,-89.38,519,20240329,6.36,1237,-55.38,20240102,519,6.36,20240329,5200,-89.38,20230728,519,6.36,20240329,0.01,N,010600,500,454 억,,488662,N,N,1,N,00,N
20240405,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,553,-32,5,-5.47,1599527613,2841368,40.95,573,590,550,760,410,585,562.93,0.54,0,-101696,657,620,600,563,543,611,554,455,175,500,360,1,1,90923407,503,-5.88,0.99,12,3.13,-94.00,561.00,5200,20230728,-89.37,519,20240329,6.55,1237,-55.30,20240102,519,6.55,20240329,5200,-89.37,20230728,519,6.55,20240329,0.01,N,010600,500,454 억,,488662,N,N,1,N,00,N
20240405,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,564,-21,5,-3.59,1043455610,1841882,26.55,573,590,550,760,410,585,566.50,0.54,0,151801,657,620,600,563,543,611,554,455,175,500,360,1,1,90923407,513,-6.00,1.01,12,2.03,-94.00,561.00,5200,20230728,-89.15,519,20240329,8.67,1237,-54.41,20240102,519,8.67,20240329,5200,-89.15,20230728,519,8.67,20240329,0.01,N,010600,500,454 억,,488662,N,N,1,N,00,N
20240405,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,550,-35,5,-5.98,135430985,241245,3.48,573,573,550,760,410,585,561.25,0.54,0,43515,657,620,600,563,543,611,554,455,175,500,360,1,1,90923407,500,-5.85,0.98,12,0.27,-94.00,561.00,5200,20230728,-89.42,519,20240329,5.97,1237,-55.54,20240102,519,5.97,20240329,5200,-89.42,20230728,519,5.97,20240329,0.01,N,010600,500,454 억,,488662,N,N,1,N,00,N
20240404,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,-52,5,-8.16,4117275793,6879619,59.74,624,637,580,828,446,637,598.46,1.36,0,-699818,719,678,634,593,549,656,571,455,191,500,390,1,1,90923407,532,-6.22,1.04,12,7.57,-94.00,561.00,5200,20230728,-88.75,519,20240329,12.72,1237,-52.71,20240102,519,12.72,20240329,5200,-88.75,20230728,519,12.72,20240329,0.01,N,010600,500,454 억,,1237610,N,N,1,N,00,N
20240404,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,-56,5,-8.79,3935364398,6568048,57.03,624,637,581,828,446,637,599.14,1.36,0,-742618,719,678,634,593,549,656,571,455,191,500,390,1,1,90923407,528,-6.18,1.04,12,7.22,-94.00,561.00,5200,20230728,-88.83,519,20240329,11.95,1237,-53.03,20240102,519,11.95,20240329,5200,-88.83,20230728,519,11.95,20240329,0.01,N,010600,500,454 억,,1237610,N,N,1238,N,00,N
20240404,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,-51,5,-8.01,3595912287,5985876,51.98,624,637,582,828,446,637,600.70,1.36,0,-679645,719,678,634,593,549,656,571,455,191,500,390,1,1,90923407,533,-6.23,1.04,12,6.58,-94.00,561.00,5200,20230728,-88.73,519,20240329,12.91,1237,-52.63,20240102,519,12.91,20240329,5200,-88.73,20230728,519,12.91,20240329,0.01,N,010600,500,454 억,,1237610,N,N,1238,N,00,N
20240404,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-49,5,-7.69,3415892781,5678537,49.31,624,637,582,828,446,637,601.51,1.36,0,-661476,719,678,634,593,549,656,571,455,191,500,390,1,1,90923407,535,-6.26,1.05,12,6.25,-94.00,561.00,5200,20230728,-88.69,519,20240329,13.29,1237,-52.47,20240102,519,13.29,20240329,5200,-88.69,20230728,519,13.29,20240329,0.01,N,010600,500,454 억,,1237610,N,N,1238,N,00,N
20240404,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,590,-47,5,-7.38,3113608402,5163355,44.83,624,637,584,828,446,637,602.99,1.36,0,-597621,719,678,634,593,549,656,571,455,191,500,390,1,1,90923407,536,-6.28,1.05,12,5.68,-94.00,561.00,5200,20230728,-88.65,519,20240329,13.68,1237,-52.30,20240102,519,13.68,20240329,5200,-88.65,20230728,519,13.68,20240329,0.01,N,010600,500,454 억,,1237610,N,N,1238,N,00,N
20240404,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-49,5,-7.69,2719206113,4492694,39.01,624,637,587,828,446,637,605.22,1.36,0,-479194,719,678,634,593,549,656,571,455,191,500,390,1,1,90923407,535,-6.26,1.05,12,4.94,-94.00,561.00,5200,20230728,-88.69,519,20240329,13.29,1237,-52.47,20240102,519,13.29,20240329,5200,-88.69,20230728,519,13.29,20240329,0.01,N,010600,500,454 억,,1237610,N,N,1238,N,00,N
20240404,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,609,-28,5,-4.40,1328560509,2164193,18.79,624,637,605,828,446,637,613.83,1.36,0,-155288,719,678,634,593,549,656,571,455,191,500,390,1,1,90923407,554,-6.48,1.09,12,2.38,-94.00,561.00,5200,20230728,-88.29,519,20240329,17.34,1237,-50.77,20240102,519,17.34,20240329,5200,-88.29,20230728,519,17.34,20240329,0.01,N,010600,500,454 억,,1237610,N,N,1238,N,00,N
20240404,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,637,0,3,0.00,146186423,235065,2.04,624,637,616,828,446,637,621.57,1.36,0,-99217,719,678,634,593,549,656,571,455,191,500,390,1,1,90923407,579,-6.78,1.14,12,0.26,-94.00,561.00,5200,20230728,-87.75,519,20240329,22.74,1237,-48.50,20240102,519,22.74,20240329,5200,-87.75,20230728,519,22.74,20240329,0.01,N,010600,500,454 억,,1237610,N,N,1238,N,00,N
20240403,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,637,-48,5,-7.01,7096151893,11420843,22.09,675,675,590,890,480,685,621.31,0.44,0,913552,908,796,738,626,568,767,597,455,205,500,420,1,1,90923407,579,-6.78,1.14,12,12.56,-94.00,561.00,5200,20230728,-87.75,519,20240329,22.74,1237,-48.50,20240102,519,22.74,20240329,5200,-87.75,20230728,519,22.74,20240329,0.01,N,010600,500,454 억,,404171,N,N,1238,N,00,N
20240403,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,627,-58,5,-8.47,6790213609,10936423,21.16,675,675,590,890,480,685,620.86,0.44,0,920648,908,796,738,626,568,767,597,455,205,500,420,1,1,90923407,570,-6.67,1.12,12,12.03,-94.00,561.00,5200,20230728,-87.94,519,20240329,20.81,1237,-49.31,20240102,519,20.81,20240329,5200,-87.94,20230728,519,20.81,20240329,0.01,N,010600,500,454 억,,404171,N,N,1,N,00,N
20240403,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,632,-53,5,-7.74,6426236957,10358068,20.04,675,675,590,890,480,685,620.39,0.44,0,894365,908,796,738,626,568,767,597,455,205,500,420,1,1,90923407,575,-6.72,1.13,12,11.39,-94.00,561.00,5200,20230728,-87.85,519,20240329,21.77,1237,-48.91,20240102,519,21.77,20240329,5200,-87.85,20230728,519,21.77,20240329,0.01,N,010600,500,454 억,,404171,N,N,1,N,00,N
20240403,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,628,-57,5,-8.32,5875755091,9488823,18.36,675,675,590,890,480,685,619.21,0.44,0,679765,908,796,738,626,568,767,597,455,205,500,420,1,1,90923407,571,-6.68,1.12,12,10.44,-94.00,561.00,5200,20230728,-87.92,519,20240329,21.00,1237,-49.23,20240102,519,21.00,20240329,5200,-87.92,20230728,519,21.00,20240329,0.01,N,010600,500,454 억,,404171,N,N,1,N,00,N
20240403,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,630,-55,5,-8.03,5488045631,8868296,17.16,675,675,590,890,480,685,618.82,0.44,0,556387,908,796,738,626,568,767,597,455,205,500,420,1,1,90923407,573,-6.70,1.12,12,9.75,-94.00,561.00,5200,20230728,-87.88,519,20240329,21.39,1237,-49.07,20240102,519,21.39,20240329,5200,-87.88,20230728,519,21.39,20240329,0.01,N,010600,500,454 억,,404171,N,N,1,N,00,N
20240403,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,621,-64,5,-9.34,5130875991,8293908,16.05,675,675,590,890,480,685,618.61,0.44,0,543941,908,796,738,626,568,767,597,455,205,500,420,1,1,90923407,565,-6.61,1.11,12,9.12,-94.00,561.00,5200,20230728,-88.06,519,20240329,19.65,1237,-49.80,20240102,519,19.65,20240329,5200,-88.06,20230728,519,19.65,20240329,0.01,N,010600,500,454 억,,404171,N,N,1,N,00,N
20240403,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,613,-72,5,-10.51,3918731741,6357439,12.30,675,675,590,890,480,685,616.37,0.44,0,324965,908,796,738,626,568,767,597,455,205,500,420,1,1,90923407,557,-6.52,1.09,12,6.99,-94.00,561.00,5200,20230728,-88.21,519,20240329,18.11,1237,-50.44,20240102,519,18.11,20240329,5200,-88.21,20230728,519,18.11,20240329,0.01,N,010600,500,454 억,,404171,N,N,1,N,00,N
20240403,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,621,-64,5,-9.34,543256690,846660,1.64,675,675,621,890,480,685,641.49,0.44,0,-9883,908,796,738,626,568,767,597,455,205,500,420,1,1,90923407,565,-6.61,1.11,12,0.93,-94.00,561.00,5200,20230728,-88.06,519,20240329,19.65,1237,-49.80,20240102,519,19.65,20240329,5200,-88.06,20230728,519,19.65,20240329,0.01,N,010600,500,454 억,,404171,N,N,1,N,00,N
20240402,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,2,2,0.29,40146326791,51438453,232.91,778,850,680,887,479,683,780.51,2.81,0,-2275558,737,710,656,629,575,723,642,455,204,500,420,1,1,90923407,623,-7.29,1.22,12,56.57,-94.00,561.00,5200,20230728,-86.83,519,20240329,31.98,1237,-44.62,20240102,519,31.98,20240329,5200,-86.83,20230728,519,31.98,20240329,0.01,N,010600,500,454 억,,2554450,N,N,1,N,00,N
20240402,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,690,7,2,1.02,39444366797,50416522,228.28,778,850,680,887,479,683,782.37,2.81,0,-2292539,737,710,656,629,575,723,642,455,204,500,420,1,1,90923407,627,-7.34,1.23,12,55.45,-94.00,561.00,5200,20230728,-86.73,519,20240329,32.95,1237,-44.22,20240102,519,32.95,20240329,5200,-86.73,20230728,519,32.95,20240329,0.01,N,010600,500,454 억,,2554450,N,N,0,N,00,N
20240402,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,703,20,2,2.93,37624215492,47814525,216.50,778,850,680,887,479,683,786.88,2.81,0,-2156119,737,710,656,629,575,723,642,455,204,500,420,1,1,90923407,639,-7.48,1.25,12,52.59,-94.00,561.00,5200,20230728,-86.48,519,20240329,35.45,1237,-43.17,20240102,519,35.45,20240329,5200,-86.48,20230728,519,35.45,20240329,0.01,N,010600,500,454 억,,2554450,N,N,0,N,00,N
20240402,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,747,64,2,9.37,33356659182,41797454,189.26,778,850,722,887,479,683,798.05,2.81,0,-2200808,737,710,656,629,575,723,642,455,204,500,420,1,1,90923407,679,-7.95,1.33,12,45.97,-94.00,561.00,5200,20230728,-85.63,519,20240329,43.93,1237,-39.61,20240102,519,43.93,20240329,5200,-85.63,20230728,519,43.93,20240329,0.01,N,010600,500,454 억,,2554450,N,N,0,N,00,N
20240402,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,777,94,2,13.76,30458891974,37948991,171.83,778,850,751,887,479,683,802.63,2.81,0,-2097239,737,710,656,629,575,723,642,455,204,500,420,1,1,90923407,706,-8.27,1.39,12,41.74,-94.00,561.00,5200,20230728,-85.06,519,20240329,49.71,1237,-37.19,20240102,519,49.71,20240329,5200,-85.06,20230728,519,49.71,20240329,0.01,N,010600,500,454 억,,2554450,N,N,0,N,00,N
20240402,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,786,103,2,15.08,27224794179,33842720,153.24,778,850,751,887,479,683,804.45,2.81,0,-1987588,737,710,656,629,575,723,642,455,204,500,420,1,1,90923407,715,-8.36,1.40,12,37.22,-94.00,561.00,5200,20230728,-84.88,519,20240329,51.45,1237,-36.46,20240102,519,51.45,20240329,5200,-84.88,20230728,519,51.45,20240329,0.01,N,010600,500,454 억,,2554450,N,N,0,N,00,N
20240402,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,781,98,2,14.35,22519844123,27820339,125.97,778,850,751,887,479,683,809.47,2.81,0,-1848826,737,710,656,629,575,723,642,455,204,500,420,1,1,90923407,710,-8.31,1.39,12,30.60,-94.00,561.00,5200,20230728,-84.98,519,20240329,50.48,1237,-36.86,20240102,519,50.48,20240329,5200,-84.98,20230728,519,50.48,20240329,0.01,N,010600,500,454 억,,2554450,N,N,0,N,00,N
20240402,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,767,84,2,12.30,1241649036,1601823,7.25,778,778,751,887,479,683,775.15,2.81,0,-110437,737,710,656,629,575,723,642,455,204,500,420,1,1,90923407,697,-8.16,1.37,12,1.76,-94.00,561.00,5200,20230728,-85.25,519,20240329,47.78,1237,-38.00,20240102,519,47.78,20240329,5200,-85.25,20230728,519,47.78,20240329,0.01,N,010600,500,454 억,,2554450,N,N,0,N,00,N
20240401,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,157,1,29.85,14617660071,22040121,455.12,640,683,602,683,369,526,663.23,1.66,0,1126218,600,563,541,504,482,552,493,455,157,500,320,1,1,90923407,621,-7.27,1.22,12,24.24,-94.00,561.00,5200,20230728,-86.87,519,20240329,31.60,1237,-44.79,20240102,519,31.60,20240329,5200,-86.87,20230728,519,31.60,20240329,0.01,N,010600,500,454 억,,1510908,N,N,2,N,00,N
20240401,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,157,1,29.85,14577838439,21981817,453.92,640,683,602,683,369,526,663.18,1.66,0,1126210,600,563,541,504,482,552,493,455,157,500,320,1,1,90923407,621,-7.27,1.22,12,24.18,-94.00,561.00,5200,20230728,-86.87,519,20240329,31.60,1237,-44.79,20240102,519,31.60,20240329,5200,-86.87,20230728,519,31.60,20240329,0.01,N,010600,500,454 억,,1510908,N,N,2,N,00,N
20240401,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,157,1,29.85,14561055080,21957244,453.41,640,683,602,683,369,526,663.16,1.66,0,1126210,600,563,541,504,482,552,493,455,157,500,320,1,1,90923407,621,-7.27,1.22,12,24.15,-94.00,561.00,5200,20230728,-86.87,519,20240329,31.60,1237,-44.79,20240102,519,31.60,20240329,5200,-86.87,20230728,519,31.60,20240329,0.01,N,010600,500,454 억,,1510908,N,N,2,N,00,N
20240401,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,157,1,29.85,14483850126,21844206,451.07,640,683,602,683,369,526,663.06,1.66,0,1126210,600,563,541,504,482,552,493,455,157,500,320,1,1,90923407,621,-7.27,1.22,12,24.02,-94.00,561.00,5200,20230728,-86.87,519,20240329,31.60,1237,-44.79,20240102,519,31.60,20240329,5200,-86.87,20230728,519,31.60,20240329,0.01,N,010600,500,454 억,,1510908,N,N,2,N,00,N
20240401,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,157,1,29.85,14389182228,21705600,448.21,640,683,602,683,369,526,662.93,1.66,0,1126210,600,563,541,504,482,552,493,455,157,500,320,1,1,90923407,621,-7.27,1.22,12,23.87,-94.00,561.00,5200,20230728,-86.87,519,20240329,31.60,1237,-44.79,20240102,519,31.60,20240329,5200,-86.87,20230728,519,31.60,20240329,0.01,N,010600,500,454 억,,1510908,N,N,2,N,00,N
20240401,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,157,1,29.85,14285392865,21553639,445.07,640,683,602,683,369,526,662.79,1.66,0,1126210,600,563,541,504,482,552,493,455,157,500,320,1,1,90923407,621,-7.27,1.22,12,23.71,-94.00,561.00,5200,20230728,-86.87,519,20240329,31.60,1237,-44.79,20240102,519,31.60,20240329,5200,-86.87,20230728,519,31.60,20240329,0.01,N,010600,500,454 억,,1510908,N,N,2,N,00,N
20240401,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,669,143,2,27.19,11100062921,16867925,348.32,640,683,602,683,369,526,658.06,1.66,0,730356,600,563,541,504,482,552,493,455,157,500,320,1,1,90923407,608,-7.12,1.19,12,18.55,-94.00,561.00,5200,20230728,-87.13,519,20240329,28.90,1237,-45.92,20240102,519,28.90,20240329,5200,-87.13,20230728,519,28.90,20240329,0.01,N,010600,500,454 억,,1510908,N,N,2,N,00,N
20240401,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,622,96,2,18.25,394820789,620011,12.80,640,640,621,683,369,526,636.96,1.66,0,-49371,600,563,541,504,482,552,493,455,157,500,320,1,1,90923407,566,-6.62,1.11,12,0.68,-94.00,561.00,5200,20230728,-88.04,519,20240329,19.85,1237,-49.72,20240102,519,19.85,20240329,5200,-88.04,20230728,519,19.85,20240329,0.01,N,010600,500,454 억,,1510908,N,N,2,N,00,N