KissMeData/010600/price/prices-20241001.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
20241031,160300,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241031,150304,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241031,140303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241031,130303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241031,120303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241031,110305,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241031,100303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241031,090303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241030,160302,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241030,150306,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241030,140305,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241030,130304,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241030,120305,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241030,110303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241030,100302,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241030,090304,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1937,20231106,-71.86,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241029,160255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1986,20231020,-72.56,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241029,150300,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1986,20231020,-72.56,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241029,140256,58,100.00,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,-737.00,418.00,1986,20231020,-72.56,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241029,130257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1986,20231020,-72.56,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241029,120258,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1986,20231020,-72.56,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241029,110259,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1986,20231020,-72.56,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241029,100258,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1986,20231020,-72.56,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241028,160255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2115,20231019,-74.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241028,150255,58,100.00,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,-737.00,418.00,2115,20231019,-74.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241028,140257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2115,20231019,-74.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241028,130256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2115,20231019,-74.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241028,120256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2115,20231019,-74.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241028,110240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2115,20231019,-74.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241028,100253,58,100.00,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,-737.00,418.00,2115,20231019,-74.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241028,090254,58,100.00,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,-737.00,418.00,2115,20231019,-74.23,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241025,160253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241025,150256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241025,140255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241025,130257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241025,120256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241025,110255,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241025,100256,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241025,090255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241024,160252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241024,150253,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241024,140253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241024,130254,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241024,120253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241024,110254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241024,100254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241024,090242,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241023,160255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241023,150257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241023,140258,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241023,130255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241023,120253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241023,110253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241023,100253,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241023,090253,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241022,160250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241022,150254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241022,140255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241022,130253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241022,120253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241022,110252,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241022,100252,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241022,090253,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241021,160250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241021,150252,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241021,140253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241021,130251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241021,120252,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241021,110250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241021,100253,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241021,090251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1937,-71.86,20231106,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241018,160250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241018,150255,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241018,140300,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241018,130252,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241018,120257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241018,110254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241018,100252,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241018,090251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241017,160250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241017,150251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241017,140251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241017,130251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241017,120251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241017,110252,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241017,100252,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241017,090250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241016,160249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241016,150251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241016,140251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241016,130250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241016,120250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241016,110250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241016,100249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241016,090250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241015,160249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241015,150250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241015,140250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241015,130250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241015,120249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241015,110251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241015,100251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241015,090249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241014,160244,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241014,150246,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241014,140247,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241014,130246,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241014,120243,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241014,110244,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241014,100245,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241014,090247,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241011,160242,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241011,150244,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241011,140245,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241011,130245,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241011,120245,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241011,110245,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241011,100250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241011,090245,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241010,160249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241010,150254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241010,140251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241010,130250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241010,120250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241010,110249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241010,100250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241010,090250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241008,160250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241008,150251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241008,140251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241008,130250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241008,120249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241008,110249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241008,100251,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241008,090250,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241007,160249,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241007,150246,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241007,140305,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241007,130247,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241007,120312,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241007,110245,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241007,100243,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241007,090232,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241004,160236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241004,150237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241004,140237,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241004,130237,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241004,120236,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241004,110237,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241004,100236,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241004,090235,58,100.00,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,-737.00,418.00,2680,20231018,-79.66,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241002,160234,58,100.00,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,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241002,150237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241002,140236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241002,130236,58,100.00,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,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241002,120234,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241002,110233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241002,100233,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241002,090230,58,100.00,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,-737.00,418.00,2905,20230920,-81.24,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,2680,-79.66,20231018,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N