KissMeData/010600/price/prices-20240801.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
20240830,160248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240830,150250,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240830,140251,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240830,130248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240830,120250,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240830,110250,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240830,100252,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240830,090251,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240829,160250,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240829,150252,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240829,140254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240829,130254,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240829,120250,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240829,110255,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240829,100252,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240829,090253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240828,160245,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240828,150247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240828,140247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240828,130248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240828,120247,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240828,110247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240828,100253,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240828,090251,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240827,160248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240827,150247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240827,140247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240827,130247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240827,120248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240827,110249,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240827,100247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240827,090246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240826,160244,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240826,150246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240826,140247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240826,130248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240826,120246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240826,110246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240826,100246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240826,090245,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240823,160246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240823,150246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240823,140247,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240823,130246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240823,120246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240823,110246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240823,100246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240823,090246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240822,160244,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240822,150246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240822,140248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240822,130246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240822,120247,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240822,110245,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240822,100246,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240822,090245,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240821,160245,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240821,150248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240821,140244,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240821,130245,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240821,120249,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240821,110245,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240821,100248,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240821,090244,58,100.00,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,-737.00,418.00,3750,20230901,-85.47,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240820,160242,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240820,150246,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240820,140245,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240820,130244,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240820,120244,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240820,110244,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240820,100243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240820,090244,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240819,160242,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240819,150242,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240819,140243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240819,130244,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240819,120242,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240819,110242,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240819,100243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240819,090242,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240816,160240,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240816,150243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240816,140243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240816,130245,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240816,120243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240816,110243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240816,100241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240816,090242,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240814,160242,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240814,150243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240814,140246,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240814,130245,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240814,120243,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240814,110241,58,100.00,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,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240814,100241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240814,090312,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,3970,20230811,-86.27,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240813,160240,58,100.00,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,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240813,150240,58,100.00,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,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240813,140240,58,100.00,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,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240813,130241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240813,120240,58,100.00,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,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240813,110238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240813,100238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240813,090239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240812,160239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240812,150241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240812,140240,58,100.00,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,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240812,130237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240812,120239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240812,110238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240812,100236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240812,090235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3750,-85.47,20230901,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240809,160235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240809,150239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240809,140239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240809,130239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240809,120238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240809,110236,58,100.00,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,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240809,100241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240809,090237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240808,160234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240808,150238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240808,140238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240808,130238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240808,120240,58,100.00,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,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240808,110237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240808,100235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240808,090235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4150,20230807,-86.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,3970,-86.27,20230811,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240807,160231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4570,20230801,-88.07,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240807,150234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4570,20230801,-88.07,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240807,140237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4570,20230801,-88.07,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240807,130236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4570,20230801,-88.07,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240807,120236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4570,20230801,-88.07,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240807,110232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4570,20230801,-88.07,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240807,100234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4570,20230801,-88.07,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240807,090233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4570,20230801,-88.07,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240806,160233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4950,20230731,-88.99,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240806,150235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4950,20230731,-88.99,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240806,140232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4950,20230731,-88.99,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240806,130233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4950,20230731,-88.99,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240806,120235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4950,20230731,-88.99,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240806,110234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4950,20230731,-88.99,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240806,100232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4950,20230731,-88.99,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240806,090232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,4950,20230731,-88.99,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240805,160230,51,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240805,150231,51,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240805,140233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240805,130231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240805,120231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240805,110235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240805,100232,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240805,090230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240802,160228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240802,150226,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240802,140228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240802,130228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240802,120229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240802,110229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240802,100227,58,100.00,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,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240802,090231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4150,-86.87,20230807,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240801,160227,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4570,-88.07,20230801,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240801,150229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4570,-88.07,20230801,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240801,140231,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4570,-88.07,20230801,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240801,130229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4570,-88.07,20230801,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240801,120228,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4570,-88.07,20230801,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240801,110230,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4570,-88.07,20230801,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240801,100229,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4570,-88.07,20230801,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20240801,090226,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,5200,20230728,-89.52,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,4570,-88.07,20230801,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N