KissMeData/010600/price/prices-20240701.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
20240731,160254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240731,150255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240731,140256,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240731,130254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240731,120255,58,100.00,KOSPI,,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240731,110255,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240731,100253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240731,090250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240730,160247,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240730,150251,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240730,140247,58,100.00,KOSPI,,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240730,130251,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240730,120250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240730,110250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240730,100251,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240730,090251,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240729,160251,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240729,150249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240729,140251,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240729,130254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240729,120250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240729,110251,58,100.00,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240729,100250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240729,090249,58,100.00,KOSPI,,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,-55.94,20240102,519,5.01,20240329,4950,-88.99,20230731,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240726,160244,58,100.00,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
20240726,150248,58,100.00,KOSPI,,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
20240726,140249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240726,130248,58,100.00,KOSPI,,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
20240726,120248,58,100.00,KOSPI,,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
20240726,110248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240726,100249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240726,090248,58,100.00,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
20240725,160247,58,100.00,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
20240725,150250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240725,140249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240725,130249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240725,120249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240725,110248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240725,100247,58,100.00,KOSPI,,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
20240725,090248,58,100.00,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
20240724,160246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240724,150248,58,100.00,KOSPI,,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
20240724,140251,58,100.00,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
20240724,130247,58,100.00,KOSPI,,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
20240724,120248,58,100.00,KOSPI,,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
20240724,110249,58,100.00,KOSPI,,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
20240724,100248,58,100.00,KOSPI,,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
20240724,090249,58,100.00,KOSPI,,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
20240723,160244,58,100.00,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
20240723,150252,58,100.00,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
20240723,140246,58,100.00,KOSPI,,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
20240723,130245,58,100.00,KOSPI,,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
20240723,120248,58,100.00,KOSPI,,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
20240723,110248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240723,100247,58,100.00,KOSPI,,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
20240723,090247,58,100.00,KOSPI,,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
20240722,160244,58,100.00,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
20240722,150247,58,100.00,KOSPI,,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
20240722,140248,58,100.00,KOSPI,,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
20240722,130246,58,100.00,KOSPI,,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
20240722,120246,58,100.00,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
20240722,110247,58,100.00,KOSPI,,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
20240722,100246,58,100.00,KOSPI,,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
20240722,090246,58,100.00,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
20240719,160243,58,100.00,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
20240719,150244,58,100.00,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
20240719,140246,58,100.00,KOSPI,,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
20240719,130240,58,100.00,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
20240719,120242,58,100.00,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
20240719,110243,58,100.00,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
20240719,100227,58,100.00,KOSPI,,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
20240719,090254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240718,160240,58,100.00,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
20240718,150242,58,100.00,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
20240718,140240,58,100.00,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
20240718,130240,58,100.00,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
20240718,120240,58,100.00,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
20240718,110241,58,100.00,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
20240718,100242,58,100.00,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
20240718,090243,58,100.00,KOSPI,,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
20240717,160249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240717,150251,58,100.00,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
20240717,140251,58,100.00,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
20240717,130251,58,100.00,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
20240717,120250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240717,110250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240717,100250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240717,090229,58,100.00,KOSPI,,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
20240716,160251,58,100.00,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
20240716,150253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240716,140252,58,100.00,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
20240716,130252,58,100.00,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
20240716,120252,58,100.00,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
20240716,110252,58,100.00,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
20240716,100252,58,100.00,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
20240716,090250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240715,160248,58,100.00,KOSPI,,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
20240715,150249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240715,140249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240715,130249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240715,120249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240715,110249,58,100.00,KOSPI,,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
20240715,100250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240715,090250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240712,160247,58,100.00,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
20240712,150248,58,100.00,KOSPI,,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
20240712,140250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240712,130249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240712,120249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240712,110247,58,100.00,KOSPI,,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
20240712,100249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240712,090248,58,100.00,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
20240711,160246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240711,150250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240711,140248,58,100.00,KOSPI,,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
20240711,130248,58,100.00,KOSPI,,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
20240711,120248,58,100.00,KOSPI,,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
20240711,110247,58,100.00,KOSPI,,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
20240711,100246,58,100.00,KOSPI,,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
20240711,090246,58,100.00,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
20240710,160247,58,100.00,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
20240710,150248,58,100.00,KOSPI,,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
20240710,140246,58,100.00,KOSPI,,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
20240710,130247,58,100.00,KOSPI,,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
20240710,120245,58,100.00,KOSPI,,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
20240710,110248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240710,100244,58,100.00,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
20240710,090247,58,100.00,KOSPI,,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
20240709,160246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-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
20240709,150247,58,100.00,KOSPI,,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
20240709,140246,58,100.00,KOSPI,,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
20240709,130247,58,100.00,KOSPI,,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
20240709,120248,58,100.00,KOSPI,,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
20240709,110247,58,100.00,KOSPI,,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
20240709,100247,58,100.00,KOSPI,,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
20240709,090247,58,100.00,KOSPI,,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
20240708,160245,58,100.00,KOSPI,,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
20240708,150246,58,100.00,KOSPI,,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
20240708,140246,58,100.00,KOSPI,,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
20240708,130245,58,100.00,KOSPI,,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
20240708,120246,58,100.00,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
20240708,110244,58,100.00,KOSPI,,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
20240708,100245,58,100.00,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
20240708,090245,58,100.00,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
20240705,160244,58,100.00,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
20240705,150245,58,100.00,KOSPI,,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
20240705,140245,58,100.00,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
20240705,130244,58,100.00,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
20240705,120245,58,100.00,KOSPI,,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
20240705,110244,58,100.00,KOSPI,,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
20240705,100244,58,100.00,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
20240705,090245,58,100.00,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
20240704,160243,58,100.00,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
20240704,150245,58,100.00,KOSPI,,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
20240704,140244,58,100.00,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
20240704,130245,58,100.00,KOSPI,,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
20240704,120244,58,100.00,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
20240704,110244,58,100.00,KOSPI,,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
20240704,100244,58,100.00,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
20240704,090244,58,100.00,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
20240703,160242,58,100.00,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
20240703,150244,58,100.00,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
20240703,140244,58,100.00,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
20240703,130244,58,100.00,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
20240703,120243,58,100.00,KOSPI,,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
20240703,110244,58,100.00,KOSPI,,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
20240703,100244,58,100.00,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
20240703,090244,58,100.00,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
20240702,160243,58,100.00,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
20240702,150243,58,100.00,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
20240702,140243,58,100.00,KOSPI,,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
20240702,130243,58,100.00,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
20240702,120244,58,100.00,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
20240702,110242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240702,100243,58,100.00,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
20240702,090243,58,100.00,KOSPI,,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
20240701,160242,58,100.00,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
20240701,150243,58,100.00,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
20240701,140242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240701,130243,58,100.00,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
20240701,120243,58,100.00,KOSPI,,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
20240701,110242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-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
20240701,100242,58,100.00,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
20240701,090242,58,100.00,KOSPI,,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