KissMeData/010600/price/prices-20250101.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
20250124,160252,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250124,150252,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250124,140253,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250124,130254,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250124,120252,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250124,110254,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250124,100252,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250124,090253,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250123,160253,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250123,150251,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250123,140253,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250123,130251,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250123,120252,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250123,110253,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250123,100251,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250123,090251,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250122,160250,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250122,150251,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250122,140249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250122,130251,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250122,120250,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250122,110250,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250122,100250,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250122,090251,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250121,160249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250121,150250,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250121,140250,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250121,130249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250121,120245,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250121,110240,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250121,100238,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250121,090250,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250120,160248,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250120,150250,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250120,140249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250120,130248,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250120,120249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250120,110249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250120,100249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250120,090249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250117,160248,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250117,150248,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250117,140248,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250117,130248,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250117,120248,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250117,110249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250117,100249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250117,090249,58,100.00,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,-737.00,418.00,1165,20240112,-53.22,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250116,160248,58,100.00,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,-737.00,418.00,1174,20240109,-53.58,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250116,150237,58,100.00,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,-737.00,418.00,1174,20240109,-53.58,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250116,140249,58,100.00,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,-737.00,418.00,1174,20240109,-53.58,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250116,130249,58,100.00,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,-737.00,418.00,1174,20240109,-53.58,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250116,120249,58,100.00,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,-737.00,418.00,1174,20240109,-53.58,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250116,110248,58,100.00,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,-737.00,418.00,1174,20240109,-53.58,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250116,100249,58,100.00,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,-737.00,418.00,1174,20240109,-53.58,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250116,090248,58,100.00,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,-737.00,418.00,1174,20240109,-53.58,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250115,160248,58,100.00,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,-737.00,418.00,1183,20240108,-53.93,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250115,150249,58,100.00,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,-737.00,418.00,1183,20240108,-53.93,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250115,140249,58,100.00,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,-737.00,418.00,1183,20240108,-53.93,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250115,130248,58,100.00,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,-737.00,418.00,1183,20240108,-53.93,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250115,120248,58,100.00,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,-737.00,418.00,1183,20240108,-53.93,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250115,110248,58,100.00,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,-737.00,418.00,1183,20240108,-53.93,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250115,100248,58,100.00,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,-737.00,418.00,1183,20240108,-53.93,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250115,090248,58,100.00,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,-737.00,418.00,1183,20240108,-53.93,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250114,160246,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250114,150247,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250114,140246,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250114,130247,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250114,120246,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250114,110247,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250114,100246,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250114,090246,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250113,160244,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250113,150245,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250113,140242,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250113,130240,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250113,120242,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250113,110242,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250113,100242,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250113,090244,58,100.00,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,-737.00,418.00,1204,20240105,-54.73,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250110,160241,58,100.00,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,-737.00,418.00,1225,20240103,-55.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1165,-53.22,20240112,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250110,150241,58,100.00,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,-737.00,418.00,1225,20240103,-55.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1165,-53.22,20240112,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250110,140241,58,100.00,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,-737.00,418.00,1225,20240103,-55.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1165,-53.22,20240112,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250110,130241,58,100.00,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,-737.00,418.00,1225,20240103,-55.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1165,-53.22,20240112,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250110,120241,58,100.00,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,-737.00,418.00,1225,20240103,-55.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1165,-53.22,20240112,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250110,110240,58,100.00,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,-737.00,418.00,1225,20240103,-55.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1165,-53.22,20240112,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250110,100241,58,100.00,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,-737.00,418.00,1225,20240103,-55.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1165,-53.22,20240112,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250110,090241,58,100.00,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,-737.00,418.00,1225,20240103,-55.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1165,-53.22,20240112,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250109,160240,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1174,-53.58,20240109,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250109,150241,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1174,-53.58,20240109,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250109,140240,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1174,-53.58,20240109,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250109,130240,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1174,-53.58,20240109,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250109,120240,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1174,-53.58,20240109,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250109,110241,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1174,-53.58,20240109,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250109,100239,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1174,-53.58,20240109,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250109,090241,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1174,-53.58,20240109,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250108,160237,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250108,150239,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250108,140241,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250108,130242,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250108,120238,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250108,110238,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250108,100238,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250108,090241,58,100.00,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,-737.00,418.00,1237,20240102,-55.94,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250107,160237,58,100.00,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,-737.00,418.00,1256,20231227,-56.61,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250107,150239,58,100.00,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,-737.00,418.00,1256,20231227,-56.61,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250107,140237,58,100.00,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,-737.00,418.00,1256,20231227,-56.61,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250107,130238,58,100.00,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,-737.00,418.00,1256,20231227,-56.61,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250107,120239,58,100.00,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,-737.00,418.00,1256,20231227,-56.61,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250107,110236,58,100.00,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,-737.00,418.00,1256,20231227,-56.61,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250107,100239,58,100.00,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,-737.00,418.00,1256,20231227,-56.61,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250107,090239,58,100.00,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,-737.00,418.00,1256,20231227,-56.61,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250106,160235,58,100.00,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,-737.00,418.00,1282,20231226,-57.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250106,150236,58,100.00,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,-737.00,418.00,1282,20231226,-57.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250106,140235,58,100.00,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,-737.00,418.00,1282,20231226,-57.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250106,130235,58,100.00,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,-737.00,418.00,1282,20231226,-57.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250106,120235,58,100.00,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,-737.00,418.00,1282,20231226,-57.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250106,110235,58,100.00,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,-737.00,418.00,1282,20231226,-57.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250106,100234,58,100.00,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,-737.00,418.00,1282,20231226,-57.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250106,090232,58,100.00,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,-737.00,418.00,1282,20231226,-57.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1183,-53.93,20240108,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250103,160234,58,100.00,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,-737.00,418.00,1314,20231222,-58.52,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1225,-55.51,20240103,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250103,150234,58,100.00,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,-737.00,418.00,1314,20231222,-58.52,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1225,-55.51,20240103,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250103,140234,58,100.00,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,-737.00,418.00,1314,20231222,-58.52,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1225,-55.51,20240103,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250103,130233,58,100.00,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,-737.00,418.00,1314,20231222,-58.52,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1225,-55.51,20240103,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250103,120233,58,100.00,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,-737.00,418.00,1314,20231222,-58.52,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1225,-55.51,20240103,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250103,110234,58,100.00,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,-737.00,418.00,1314,20231222,-58.52,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1225,-55.51,20240103,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250103,100233,58,100.00,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,-737.00,418.00,1314,20231222,-58.52,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1225,-55.51,20240103,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250103,090233,58,100.00,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,-737.00,418.00,1314,20231222,-58.52,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1225,-55.51,20240103,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250102,160233,58,100.00,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,-737.00,418.00,1353,20231221,-59.72,519,20240329,5.01,0,0.00,0,0,0.00,0,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250102,150233,58,100.00,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,-737.00,418.00,1353,20231221,-59.72,519,20240329,5.01,0,0.00,0,0,0.00,0,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250102,140231,58,100.00,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,-737.00,418.00,1353,20231221,-59.72,519,20240329,5.01,0,0.00,0,0,0.00,0,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250102,130232,58,100.00,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,-737.00,418.00,1353,20231221,-59.72,519,20240329,5.01,0,0.00,0,0,0.00,0,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250102,120233,58,100.00,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,-737.00,418.00,1353,20231221,-59.72,519,20240329,5.01,0,0.00,0,0,0.00,0,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250102,110225,58,100.00,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,-737.00,418.00,1353,20231221,-59.72,519,20240329,5.01,0,0.00,0,0,0.00,0,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250102,100231,58,100.00,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,-737.00,418.00,1353,20231221,-59.72,519,20240329,5.01,0,0.00,0,0,0.00,0,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250102,090230,58,100.00,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,-737.00,418.00,1353,20231221,-59.72,519,20240329,5.01,0,0.00,0,0,0.00,0,1237,-55.94,20240102,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N