KissMeData/010600/price/prices-20250201.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
20250228,160258,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250228,150259,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250228,140259,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250228,130259,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250228,120258,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250228,110258,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250228,100257,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250228,090258,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250227,160255,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250227,150256,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250227,140257,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250227,130256,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250227,120256,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250227,110258,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250227,100306,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250227,090305,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250226,160256,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250226,150257,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250226,140257,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250226,130257,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250226,120257,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250226,110256,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250226,100256,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250226,090258,58,100.00,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,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250225,160255,58,100.00,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,-737.00,418.00,1079,20240214,-49.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250225,150255,58,100.00,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,-737.00,418.00,1079,20240214,-49.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250225,140255,58,100.00,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,-737.00,418.00,1079,20240214,-49.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250225,130255,58,100.00,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,-737.00,418.00,1079,20240214,-49.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250225,120254,58,100.00,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,-737.00,418.00,1079,20240214,-49.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250225,110255,58,100.00,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,-737.00,418.00,1079,20240214,-49.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250225,100254,58,100.00,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,-737.00,418.00,1079,20240214,-49.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250225,090255,58,100.00,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,-737.00,418.00,1079,20240214,-49.49,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250224,160252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250224,150253,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250224,140254,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250224,130253,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250224,120252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250224,110252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250224,100252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250224,090254,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250221,160252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250221,150254,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250221,140251,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250221,130252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250221,120253,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250221,110252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250221,100252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250221,090252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250220,160251,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250220,150251,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250220,140252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250220,130251,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250220,120251,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250220,110251,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250220,100250,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250220,090252,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250219,160249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250219,150251,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250219,140249,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250219,130250,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250219,120250,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250219,110250,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250219,100250,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250219,090250,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250218,160249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250218,150250,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250218,140250,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250218,130249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250218,120249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250218,110250,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250218,100249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250218,090249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250217,160249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250217,150249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250217,140248,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250217,130250,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250217,120250,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250217,110249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250217,100248,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250217,090249,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250214,160247,58,100.00,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,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1079,-49.49,20240214,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250214,150247,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1079,-49.49,20240214,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250214,140248,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1079,-49.49,20240214,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250214,130248,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1079,-49.49,20240214,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250214,120248,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1079,-49.49,20240214,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250214,110247,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1079,-49.49,20240214,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250214,100248,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1079,-49.49,20240214,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250214,090248,58,100.00,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,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1079,-49.49,20240214,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N
20250213,160246,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250213,150246,58,100.00,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
20250213,140246,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250213,130246,58,100.00,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
20250213,120246,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250213,110245,58,100.00,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
20250213,100246,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250213,090245,58,100.00,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
20250212,160245,58,100.00,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
20250212,150244,58,100.00,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
20250212,140245,58,100.00,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
20250212,130245,58,100.00,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
20250212,120244,58,100.00,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
20250212,110244,58,100.00,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
20250212,100245,58,100.00,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
20250212,090246,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250211,160244,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250211,150244,58,100.00,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
20250211,140245,58,100.00,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
20250211,130242,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250211,120244,58,100.00,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
20250211,110245,58,100.00,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
20250211,100244,58,100.00,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
20250211,090245,58,100.00,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
20250210,160243,58,100.00,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
20250210,150243,58,100.00,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
20250210,140243,58,100.00,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
20250210,130243,58,100.00,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
20250210,120242,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250210,110242,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250210,100241,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250210,090242,58,100.00,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
20250207,160240,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250207,150241,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250207,140240,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250207,130240,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250207,120240,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250207,110240,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250207,100240,58,100.00,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
20250207,090241,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250206,160236,58,100.00,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
20250206,150237,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250206,140238,58,100.00,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
20250206,130236,58,100.00,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
20250206,120235,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250206,110229,58,100.00,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
20250206,100236,58,100.00,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
20250206,090236,58,100.00,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
20250205,160233,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250205,150234,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250205,140234,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250205,130235,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250205,120235,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250205,110233,58,100.00,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
20250205,100235,58,100.00,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
20250205,090238,58,100.00,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
20250204,160232,58,100.00,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
20250204,150232,58,100.00,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
20250204,140232,58,100.00,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
20250204,130232,58,100.00,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,-737.00,418.00,1125,20240213,-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
20250204,120234,58,100.00,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
20250204,110229,58,100.00,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
20250204,100232,58,100.00,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
20250204,090232,58,100.00,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,-737.00,418.00,1125,20240213,-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