KissMeData/093230/price/prices-20240101.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
20240123,120731,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240123,110728,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240123,100728,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240123,090729,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240119,160723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240119,150726,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240119,140724,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240119,130724,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240119,120728,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240119,110727,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240119,100731,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240119,090723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240118,160722,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240118,150723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240118,140724,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240118,130723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240118,120725,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240118,110725,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240118,100721,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240118,090722,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240117,160721,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240117,150723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240117,140722,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240117,130722,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240117,120723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240117,110723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240117,100720,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240117,090724,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240116,160720,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240116,150719,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240116,140720,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240116,130722,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240116,120720,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240116,110718,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240116,100719,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240116,090718,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240115,160717,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240115,150718,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240115,140719,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240115,130717,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240115,120718,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240115,110717,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240115,100715,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240115,090718,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240112,160713,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240112,150716,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240112,140715,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240112,130712,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240112,120716,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240112,110712,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240112,100712,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240112,090713,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240111,160709,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240111,150713,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240111,140711,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240111,130709,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240111,120710,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240111,110712,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240111,100710,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240111,090709,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240110,160708,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240110,150710,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240110,140711,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240110,130708,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240110,120710,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240110,110709,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240110,100708,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240110,090707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240109,160706,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240109,150707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240109,140707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240109,130707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240109,120713,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240109,110708,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240109,100707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240109,090707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240108,160706,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240108,150707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240108,140706,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240108,130706,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240108,120707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240108,110708,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240108,100707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240108,090705,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240105,160705,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240105,150707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240105,140704,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240105,130705,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240105,120705,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240105,110703,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240105,100707,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240105,090704,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240104,160701,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240104,150703,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240104,140703,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240104,130704,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240104,120702,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240104,110701,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240104,100700,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240104,090704,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240103,160700,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240103,150659,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240103,140656,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240103,130659,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240103,120702,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240103,110657,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240103,100659,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240103,090658,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,1392,0.00,20240102,1392,0.00,20240102,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240102,160658,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,0,0.00,0,0,0.00,0,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240102,150657,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,0,0.00,0,0,0.00,0,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240102,140658,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,0,0.00,0,0,0.00,0,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240102,130654,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,0,0.00,0,0,0.00,0,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240102,120653,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,0,0.00,0,0,0.00,0,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240102,110654,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,0,0.00,0,0,0.00,0,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240102,100646,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,0,0.00,0,0,0.00,0,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N
20240102,090639,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.37,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-1.47,0.88,12,0.00,-945.00,1583.00,3860,20230420,-63.94,804,20230228,73.13,0,0.00,0,0,0.00,0,3860,-63.94,20230420,804,73.13,20230228,0.01,N,093230,200,508 억,,6041250,N,N,0,N,00,N