KissMeData/010600/price/prices-20240501.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
20240531,160254,58,100.00,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
20240531,150257,58,100.00,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
20240531,140254,58,100.00,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
20240531,130255,58,100.00,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
20240531,120256,58,100.00,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
20240531,110254,58,100.00,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
20240531,100256,58,100.00,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
20240531,090255,58,100.00,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
20240530,160253,58,100.00,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
20240530,150253,58,100.00,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
20240530,140254,58,100.00,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
20240530,130254,58,100.00,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
20240530,120254,58,100.00,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
20240530,110254,58,100.00,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
20240530,100254,58,100.00,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
20240530,090254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240529,160252,58,100.00,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
20240529,150253,58,100.00,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
20240529,140253,58,100.00,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
20240529,130252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240529,120254,58,100.00,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
20240529,110252,58,100.00,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
20240529,100251,58,100.00,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
20240529,090251,58,100.00,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
20240528,160250,58,100.00,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
20240528,150252,58,100.00,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
20240528,140252,58,100.00,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
20240528,130250,58,100.00,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
20240528,120251,58,100.00,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
20240528,110250,58,100.00,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
20240528,100252,58,100.00,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
20240528,090252,58,100.00,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
20240527,160246,58,100.00,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
20240527,150250,58,100.00,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
20240527,140251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240527,130251,58,100.00,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
20240527,120250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240527,110251,58,100.00,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
20240527,100250,58,100.00,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
20240527,090250,58,100.00,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
20240524,160238,58,100.00,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
20240524,150240,58,100.00,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
20240524,140241,58,100.00,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
20240524,130240,58,100.00,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
20240524,120240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240524,110239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240524,100241,58,100.00,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
20240524,090240,58,100.00,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
20240523,160238,58,100.00,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
20240523,150240,58,100.00,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
20240523,140241,58,100.00,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
20240523,130239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240523,120238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240523,110238,58,100.00,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
20240523,100237,58,100.00,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
20240523,090239,58,100.00,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
20240522,160237,58,100.00,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
20240522,150238,58,100.00,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
20240522,140238,58,100.00,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
20240522,130239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240522,120237,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240522,110239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240522,100238,58,100.00,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
20240522,090238,58,100.00,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
20240521,160236,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240521,150237,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240521,140237,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240521,130239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240521,120238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240521,110239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240521,100239,58,100.00,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
20240521,090236,58,100.00,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
20240517,160239,58,100.00,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
20240517,150240,58,100.00,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
20240517,140235,58,100.00,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,-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
20240517,130235,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240517,120235,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240517,110235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240517,100234,58,100.00,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
20240517,090235,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240516,160235,58,100.00,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
20240516,150233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240516,140235,58,100.00,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,-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
20240516,130236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240516,120234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240516,110233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240516,100234,58,100.00,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
20240516,090233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240514,160236,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240514,150237,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240514,140235,58,100.00,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,-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
20240514,130236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240514,120236,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240514,110235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240514,100235,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240514,090235,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240513,160236,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240513,150236,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240513,140235,58,100.00,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,-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
20240513,130236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240513,120236,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240513,110236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240513,100236,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240513,090236,58,100.00,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
20240510,160230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240510,150231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240510,140232,58,100.00,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
20240510,130230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240510,120230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240510,110229,58,100.00,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
20240510,100230,58,100.00,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
20240510,090231,58,100.00,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
20240509,160234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240509,150234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240509,140232,58,100.00,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
20240509,130231,58,100.00,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
20240509,120231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240509,110227,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240509,100228,58,100.00,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
20240509,090228,58,100.00,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
20240508,160227,58,100.00,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
20240508,150229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240508,140226,58,100.00,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
20240508,130225,58,100.00,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
20240508,120227,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240508,110246,58,100.00,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
20240508,100230,58,100.00,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
20240508,090227,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240503,160232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240503,150233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240503,140232,58,100.00,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
20240503,130232,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240503,120232,58,100.00,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,-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
20240503,110231,58,100.00,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
20240503,100230,58,100.00,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
20240503,090230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240502,160229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240502,150230,58,100.00,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
20240502,140229,58,100.00,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
20240502,130229,58,100.00,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
20240502,120228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240502,110228,58,100.00,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
20240502,100228,58,100.00,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
20240502,090228,58,100.00,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