KissMeData/010600/price/prices-20241201.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
20241231,160256,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241231,150258,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241231,140256,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241231,130256,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241231,120255,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241231,110255,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241231,100257,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241231,090257,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241230,160255,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241230,150257,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241230,140256,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241230,130256,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241230,120255,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241230,110256,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241230,100257,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241230,090257,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241227,160255,58,100.00,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,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1256,-56.61,20231227,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241227,150254,58,100.00,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,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1256,-56.61,20231227,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241227,140257,58,100.00,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,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1256,-56.61,20231227,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241227,130256,58,100.00,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,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1256,-56.61,20231227,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241227,120255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1256,-56.61,20231227,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241227,110254,58,100.00,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,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1256,-56.61,20231227,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241227,100255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1256,-56.61,20231227,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241227,090257,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1386,20231220,-60.68,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1256,-56.61,20231227,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241226,160255,58,100.00,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,-737.00,418.00,1445,20231218,-62.28,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241226,150253,58,100.00,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,-737.00,418.00,1445,20231218,-62.28,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241226,140253,58,100.00,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,-737.00,418.00,1445,20231218,-62.28,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241226,130255,58,100.00,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,-737.00,418.00,1445,20231218,-62.28,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241226,120254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1445,20231218,-62.28,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241226,110254,58,100.00,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,-737.00,418.00,1445,20231218,-62.28,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241226,100254,58,100.00,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,-737.00,418.00,1445,20231218,-62.28,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241226,090254,58,100.00,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,-737.00,418.00,1445,20231218,-62.28,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241224,160254,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241224,150253,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241224,140252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241224,130253,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241224,120252,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241224,110254,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241224,100253,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241224,090255,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241223,160252,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241223,150253,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241223,140251,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241223,130252,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241223,120252,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241223,110252,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241223,100251,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241223,090252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1282,-57.49,20231226,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241220,160250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241220,150251,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241220,140251,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241220,130251,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241220,120249,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241220,110249,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241220,100250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241220,090251,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241219,160251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241219,150248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241219,140250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241219,130249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241219,120250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241219,110250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241219,100250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241219,090250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1386,-60.68,20231220,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241218,160248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241218,150250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241218,140249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241218,130249,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241218,120250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241218,110249,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241218,100250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241218,090250,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241217,160248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241217,150249,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241217,140250,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241217,130245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241217,120249,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241217,110248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241217,100248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241217,090248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241216,160248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241216,150248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241216,140248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241216,130249,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241216,120249,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241216,110248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241216,100248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241216,090248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1445,-62.28,20231218,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241213,160242,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241213,150248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241213,140249,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241213,130249,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241213,120249,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241213,110248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241213,100247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241213,090248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241212,160247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241212,150247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241212,140247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241212,130247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241212,120245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241212,110246,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241212,100245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241212,090247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241211,160245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241211,150214,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241211,140246,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241211,130247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241211,120246,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241211,110246,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241211,100246,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241211,090248,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241210,160246,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241210,150245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241210,140245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241210,130244,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241210,120245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241210,110245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241210,100245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241210,090247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241209,160243,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241209,150246,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241209,140245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241209,130247,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241209,120245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241209,110246,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241209,100245,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241209,090244,58,100.00,KOSPI,,,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241206,160244,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241206,150243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241206,140243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241206,130244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241206,120242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241206,110244,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241206,100242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241206,090243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241205,160239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241205,150241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241205,140240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241205,130241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241205,120241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241205,110240,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241205,100239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241205,090240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241204,160237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241204,150238,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241204,140237,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241204,130237,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241204,120237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241204,110233,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241204,100233,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241204,090237,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20241203,160249,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241203,150253,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241203,140247,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241203,130248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241203,120258,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241203,110248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241203,100240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241203,090240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241202,160234,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241202,150248,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241202,140242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241202,130244,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241202,120249,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241202,110237,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241202,100235,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241202,090236,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N