KissMeData/010600/price/prices-20240601.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
20240628,160257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240628,150257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240628,140256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240628,130256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240628,120256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240628,110254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240628,100252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240628,090252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240627,160247,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240627,150254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240627,140251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240627,130252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240627,120253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240627,110253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240627,100252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240627,090252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240626,160251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240626,150252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240626,140252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240626,130253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240626,120252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240626,110252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240626,100251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240626,090251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240625,160251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240625,150251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240625,140251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240625,130251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240625,120253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240625,110255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240625,100251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240625,090251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240624,160250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240624,150251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240624,140251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240624,130250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240624,120251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240624,110251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240624,100251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240624,090252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240621,160244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240621,150243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240621,140244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240621,130244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240621,120246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240621,110245,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240621,100243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240621,090246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240620,160244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240620,150244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240620,140244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240620,130244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240620,120244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240620,110245,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240620,100245,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240620,090245,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240619,160243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240619,150242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240619,140245,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240619,130242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240619,120242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240619,110243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240619,100244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240619,090248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240618,160242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240618,150240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240618,140241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240618,130243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240618,120242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240618,110241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240618,100242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240618,090244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240617,160240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240617,150244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240617,140240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240617,130240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240617,120240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240617,110239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240617,100240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240617,090240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240614,160223,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240614,150223,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240614,140223,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240614,130223,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240614,120224,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240614,110236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240614,100237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240614,090238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-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,,646124,N,N,0,N,00,N
20240613,160235,58,100.00,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
20240613,150240,58,100.00,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
20240613,140236,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240613,130237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240613,120236,58,100.00,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
20240613,110235,58,100.00,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
20240613,100235,58,100.00,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
20240613,090239,58,100.00,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
20240612,160233,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240612,150240,58,100.00,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
20240612,140234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240612,130235,58,100.00,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
20240612,120234,58,100.00,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
20240612,110234,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240612,100234,58,100.00,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
20240612,090235,58,100.00,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
20240610,160233,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240610,150233,58,100.00,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
20240610,140233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240610,130233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240610,120233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240610,110234,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240610,100234,58,100.00,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
20240610,090238,58,100.00,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
20240607,160239,58,100.00,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
20240607,150241,58,100.00,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
20240607,140239,58,100.00,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
20240607,130240,58,100.00,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
20240607,120239,58,100.00,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
20240607,110239,58,100.00,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
20240607,100239,58,100.00,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
20240607,090237,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240605,160237,58,100.00,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
20240605,150237,58,100.00,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
20240605,140237,58,100.00,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
20240605,130239,58,100.00,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
20240605,120237,58,100.00,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
20240605,110238,58,100.00,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
20240605,100238,58,100.00,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
20240605,090236,58,100.00,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
20240604,160235,58,100.00,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
20240604,150236,58,100.00,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
20240604,140237,58,100.00,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
20240604,130235,58,100.00,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
20240604,120234,58,100.00,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
20240604,110235,58,100.00,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
20240604,100235,58,100.00,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
20240604,090237,58,100.00,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,-89.52,20230728,519,5.01,20240329,0.00,N,010600,500,454 억,,630588,N,N,0,N,00,N
20240603,160234,58,100.00,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
20240603,150233,58,100.00,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
20240603,140234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240603,130234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240603,120233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240603,110233,58,100.00,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
20240603,100231,58,100.00,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,-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
20240603,090232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.69,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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