KissMeData/016880/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
20250124,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,910,-4,5,-0.44,64263092,70265,75.56,906,927,906,1188,640,914,914.58,2.01,0,-10470,935,924,916,905,897,930,911,422,274,500,650,1,1,79927080,727,-6.89,1.04,12,0.09,-132.00,871.00,1627,20240522,-44.07,780,20241210,16.67,1060,-14.15,20250106,837,8.72,20250102,1627,-44.07,20240522,780,16.67,20241210,1.10,N,016880,500,422 억,,1608290,N,N,4,N,00,N
20250124,150327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,0,3,0.00,52764675,57633,61.98,906,927,906,1188,640,914,915.53,2.01,0,-5483,935,924,916,905,897,930,911,422,274,500,650,1,1,79927080,731,-6.92,1.05,12,0.07,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.10,N,016880,500,422 억,,1608290,N,N,4,N,00,N
20250124,140327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,916,2,2,0.22,48875100,53363,57.39,906,927,906,1188,640,914,915.90,2.01,0,-5591,935,924,916,905,897,930,911,422,274,500,650,1,1,79927080,732,-6.94,1.05,12,0.07,-132.00,871.00,1627,20240522,-43.70,780,20241210,17.44,1060,-13.58,20250106,837,9.44,20250102,1627,-43.70,20240522,780,17.44,20241210,1.10,N,016880,500,422 억,,1608290,N,N,4,N,00,N
20250124,130328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,917,3,2,0.33,41011013,44753,48.13,906,927,906,1188,640,914,916.39,2.01,0,-5525,935,924,916,905,897,930,911,422,274,500,650,1,1,79927080,733,-6.95,1.05,12,0.06,-132.00,871.00,1627,20240522,-43.64,780,20241210,17.56,1060,-13.49,20250106,837,9.56,20250102,1627,-43.64,20240522,780,17.56,20241210,1.10,N,016880,500,422 억,,1608290,N,N,4,N,00,N
20250124,120326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,-3,5,-0.33,38689121,42223,45.41,906,927,906,1188,640,914,916.30,2.01,0,-3661,935,924,916,905,897,930,911,422,274,500,650,1,1,79927080,728,-6.90,1.05,12,0.05,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,1.10,N,016880,500,422 억,,1608290,N,N,4,N,00,N
20250124,110328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,0,3,0.00,27508706,29973,32.23,906,927,906,1188,640,914,917.78,2.01,0,-4521,935,924,916,905,897,930,911,422,274,500,650,1,1,79927080,731,-6.92,1.05,12,0.04,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.10,N,016880,500,422 억,,1608290,N,N,4,N,00,N
20250124,100326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,922,8,2,0.88,18082726,19728,21.21,906,927,906,1188,640,914,916.60,2.01,0,-4280,935,924,916,905,897,930,911,422,274,500,650,1,1,79927080,737,-6.98,1.06,12,0.02,-132.00,871.00,1627,20240522,-43.33,780,20241210,18.21,1060,-13.02,20250106,837,10.16,20250102,1627,-43.33,20240522,780,18.21,20241210,1.10,N,016880,500,422 억,,1608290,N,N,4,N,00,N
20250124,090327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,-3,5,-0.33,222881,246,0.26,906,911,906,1188,640,914,906.02,2.01,0,-36,935,924,916,905,897,930,911,422,274,500,650,1,1,79927080,728,-6.90,1.05,12,0.00,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,1.10,N,016880,500,422 억,,1608290,N,N,4,N,00,N
20250123,160327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,4,2,0.44,84154902,92052,63.08,911,927,908,1183,637,910,914.21,2.04,0,-22885,950,930,918,898,886,940,908,422,273,500,650,1,1,79927080,731,-6.92,1.05,12,0.12,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.10,N,016880,500,422 억,,1629631,N,N,4,N,00,N
20250123,150325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,913,3,2,0.33,74375795,81293,55.71,911,927,909,1183,637,910,914.91,2.04,0,-22882,950,930,918,898,886,940,908,422,273,500,650,1,1,79927080,730,-6.92,1.05,12,0.10,-132.00,871.00,1627,20240522,-43.88,780,20241210,17.05,1060,-13.87,20250106,837,9.08,20250102,1627,-43.88,20240522,780,17.05,20241210,1.10,N,016880,500,422 억,,1629631,N,N,32,N,00,N
20250123,140326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,4,2,0.44,66758923,72956,50.00,911,927,909,1183,637,910,915.06,2.04,0,-17708,950,930,918,898,886,940,908,422,273,500,650,1,1,79927080,731,-6.92,1.05,12,0.09,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.10,N,016880,500,422 억,,1629631,N,N,32,N,00,N
20250123,130325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,4,2,0.44,59763987,65296,44.75,911,927,910,1183,637,910,915.28,2.04,0,-12118,950,930,918,898,886,940,908,422,273,500,650,1,1,79927080,731,-6.92,1.05,12,0.08,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.10,N,016880,500,422 억,,1629631,N,N,32,N,00,N
20250123,120326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,916,6,2,0.66,45527793,49668,34.04,911,927,911,1183,637,910,916.64,2.04,0,-12830,950,930,918,898,886,940,908,422,273,500,650,1,1,79927080,732,-6.94,1.05,12,0.06,-132.00,871.00,1627,20240522,-43.70,780,20241210,17.44,1060,-13.58,20250106,837,9.44,20250102,1627,-43.70,20240522,780,17.44,20241210,1.10,N,016880,500,422 억,,1629631,N,N,32,N,00,N
20250123,110327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,4,2,0.44,39763997,43350,29.71,911,927,911,1183,637,910,917.28,2.04,0,-13711,950,930,918,898,886,940,908,422,273,500,650,1,1,79927080,731,-6.92,1.05,12,0.05,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.10,N,016880,500,422 억,,1629631,N,N,32,N,00,N
20250123,100325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,10,2,1.10,28986475,31584,21.64,911,927,911,1183,637,910,917.76,2.04,0,-4782,950,930,918,898,886,940,908,422,273,500,650,1,1,79927080,735,-6.97,1.06,12,0.04,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,1.10,N,016880,500,422 억,,1629631,N,N,32,N,00,N
20250123,090325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,1,2,0.11,996634,1094,0.75,911,911,911,1183,637,910,911.00,2.04,0,-13,950,930,918,898,886,940,908,422,273,500,650,1,1,79927080,728,-6.90,1.05,12,0.00,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,1.10,N,016880,500,422 억,,1629631,N,N,32,N,00,N
20250122,160324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,910,4,2,0.44,133833730,145876,96.68,907,938,906,1177,635,906,917.49,2.00,0,28770,932,919,911,898,890,915,894,422,271,500,650,1,1,79927080,727,-6.89,1.04,12,0.18,-132.00,871.00,1627,20240522,-44.07,780,20241210,16.67,1060,-14.15,20250106,837,8.72,20250102,1627,-44.07,20240522,780,16.67,20241210,1.10,N,016880,500,422 억,,1599971,N,N,32,N,00,N
20250122,150324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,8,2,0.88,123827837,134889,89.40,907,938,906,1177,635,906,918.00,2.00,0,28835,932,919,911,898,890,915,894,422,271,500,650,1,1,79927080,731,-6.92,1.05,12,0.17,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.10,N,016880,500,422 억,,1599971,N,N,16,N,00,N
20250122,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,13,2,1.43,104241861,113456,75.20,907,938,906,1177,635,906,918.79,2.00,0,28573,932,919,911,898,890,915,894,422,271,500,650,1,1,79927080,735,-6.96,1.06,12,0.14,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.10,N,016880,500,422 억,,1599971,N,N,16,N,00,N
20250122,130324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,923,17,2,1.88,91159339,99187,65.74,907,938,906,1177,635,906,919.07,2.00,0,16241,932,919,911,898,890,915,894,422,271,500,650,1,1,79927080,738,-6.99,1.06,12,0.12,-132.00,871.00,1627,20240522,-43.27,780,20241210,18.33,1060,-12.92,20250106,837,10.27,20250102,1627,-43.27,20240522,780,18.33,20241210,1.10,N,016880,500,422 억,,1599971,N,N,16,N,00,N
20250122,120323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,915,9,2,0.99,76534539,83402,55.28,907,938,906,1177,635,906,917.66,2.00,0,15895,932,919,911,898,890,915,894,422,271,500,650,1,1,79927080,731,-6.93,1.05,12,0.10,-132.00,871.00,1627,20240522,-43.76,780,20241210,17.31,1060,-13.68,20250106,837,9.32,20250102,1627,-43.76,20240522,780,17.31,20241210,1.10,N,016880,500,422 억,,1599971,N,N,16,N,00,N
20250122,110323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,930,24,2,2.65,45237324,49293,32.67,907,938,906,1177,635,906,917.72,2.00,0,-1629,932,919,911,898,890,915,894,422,271,500,650,1,1,79927080,743,-7.05,1.07,12,0.06,-132.00,871.00,1627,20240522,-42.84,780,20241210,19.23,1060,-12.26,20250106,837,11.11,20250102,1627,-42.84,20240522,780,19.23,20241210,1.10,N,016880,500,422 억,,1599971,N,N,16,N,00,N
20250122,100323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,910,4,2,0.44,15657707,17176,11.38,907,919,906,1177,635,906,911.60,2.00,0,936,932,919,911,898,890,915,894,422,271,500,650,1,1,79927080,727,-6.89,1.04,12,0.02,-132.00,871.00,1627,20240522,-44.07,780,20241210,16.67,1060,-14.15,20250106,837,8.72,20250102,1627,-44.07,20240522,780,16.67,20241210,1.10,N,016880,500,422 억,,1599971,N,N,16,N,00,N
20250122,090324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,8,2,0.88,333799,368,0.24,907,915,907,1177,635,906,907.06,2.00,0,-44,932,919,911,898,890,915,894,422,271,500,650,1,1,79927080,731,-6.92,1.05,12,0.00,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.10,N,016880,500,422 억,,1599971,N,N,16,N,00,N
20250121,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,906,-13,5,-1.41,137329502,150388,89.79,910,924,903,1194,644,919,913.17,2.00,0,-70,944,931,922,909,900,927,905,422,275,500,660,1,1,79927080,724,-6.86,1.04,12,0.19,-132.00,871.00,1627,20240522,-44.31,780,20241210,16.15,1060,-14.53,20250106,837,8.24,20250102,1627,-44.31,20240522,780,16.15,20241210,1.11,N,016880,500,422 억,,1601509,N,N,16,N,00,N
20250121,150324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,0,3,0.00,132737516,145327,86.77,910,924,903,1194,644,919,913.37,2.00,0,-107,944,931,922,909,900,927,905,422,275,500,660,1,1,79927080,735,-6.96,1.06,12,0.18,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.11,N,016880,500,422 억,,1601509,N,N,37,N,00,N
20250121,140323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,-8,5,-0.87,100372621,109978,65.67,910,924,903,1194,644,919,912.66,2.00,0,-7883,944,931,922,909,900,927,905,422,275,500,660,1,1,79927080,728,-6.90,1.05,12,0.14,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,1.11,N,016880,500,422 억,,1601509,N,N,37,N,00,N
20250121,130323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,913,-6,5,-0.65,91438492,100171,59.81,910,924,903,1194,644,919,912.82,2.00,0,-12795,944,931,922,909,900,927,905,422,275,500,660,1,1,79927080,730,-6.92,1.05,12,0.13,-132.00,871.00,1627,20240522,-43.88,780,20241210,17.05,1060,-13.87,20250106,837,9.08,20250102,1627,-43.88,20240522,780,17.05,20241210,1.11,N,016880,500,422 억,,1601509,N,N,37,N,00,N
20250121,120314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,915,-4,5,-0.44,84625102,92690,55.34,910,924,903,1194,644,919,912.99,2.00,0,-12143,944,931,922,909,900,927,905,422,275,500,660,1,1,79927080,731,-6.93,1.05,12,0.12,-132.00,871.00,1627,20240522,-43.76,780,20241210,17.31,1060,-13.68,20250106,837,9.32,20250102,1627,-43.76,20240522,780,17.31,20241210,1.11,N,016880,500,422 억,,1601509,N,N,37,N,00,N
20250121,110311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,914,-5,5,-0.54,67213793,73513,43.89,910,924,905,1194,644,919,914.31,2.00,0,-10845,944,931,922,909,900,927,905,422,275,500,660,1,1,79927080,731,-6.92,1.05,12,0.09,-132.00,871.00,1627,20240522,-43.82,780,20241210,17.18,1060,-13.77,20250106,837,9.20,20250102,1627,-43.82,20240522,780,17.18,20241210,1.11,N,016880,500,422 억,,1601509,N,N,37,N,00,N
20250121,100308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,915,-4,5,-0.44,36760135,40038,23.91,910,924,907,1194,644,919,918.13,2.00,0,-8741,944,931,922,909,900,927,905,422,275,500,660,1,1,79927080,731,-6.93,1.05,12,0.05,-132.00,871.00,1627,20240522,-43.76,780,20241210,17.31,1060,-13.68,20250106,837,9.32,20250102,1627,-43.76,20240522,780,17.31,20241210,1.11,N,016880,500,422 억,,1601509,N,N,37,N,00,N
20250121,090323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,1,2,0.11,1458214,1597,0.95,910,920,910,1194,644,919,913.10,2.00,0,-605,944,931,922,909,900,927,905,422,275,500,660,1,1,79927080,735,-6.97,1.06,12,0.00,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,1.11,N,016880,500,422 억,,1601509,N,N,37,N,00,N
20250120,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,-11,5,-1.18,154169087,166860,106.14,928,935,913,1209,651,930,923.94,2.01,0,-14297,949,939,920,910,891,944,915,422,279,500,660,1,1,79927080,735,-6.96,1.06,12,0.21,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.15,N,016880,500,422 억,,1610249,N,N,37,N,00,N
20250120,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,-11,5,-1.18,152587845,165143,105.05,928,935,913,1209,651,930,923.97,2.01,0,-13587,949,939,920,910,891,944,915,422,279,500,660,1,1,79927080,735,-6.96,1.06,12,0.21,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.15,N,016880,500,422 억,,1610249,N,N,18,N,00,N
20250120,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,921,-9,5,-0.97,139671364,151124,96.13,928,935,913,1209,651,930,924.22,2.01,0,-18013,949,939,920,910,891,944,915,422,279,500,660,1,1,79927080,736,-6.98,1.06,12,0.19,-132.00,871.00,1627,20240522,-43.39,780,20241210,18.08,1060,-13.11,20250106,837,10.04,20250102,1627,-43.39,20240522,780,18.08,20241210,1.15,N,016880,500,422 억,,1610249,N,N,18,N,00,N
20250120,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,923,-7,5,-0.75,127536672,137970,87.76,928,935,913,1209,651,930,924.38,2.01,0,-15882,949,939,920,910,891,944,915,422,279,500,660,1,1,79927080,738,-6.99,1.06,12,0.17,-132.00,871.00,1627,20240522,-43.27,780,20241210,18.33,1060,-12.92,20250106,837,10.27,20250102,1627,-43.27,20240522,780,18.33,20241210,1.15,N,016880,500,422 억,,1610249,N,N,18,N,00,N
20250120,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,922,-8,5,-0.86,122571797,132586,84.34,928,935,913,1209,651,930,924.47,2.01,0,-13897,949,939,920,910,891,944,915,422,279,500,660,1,1,79927080,737,-6.98,1.06,12,0.17,-132.00,871.00,1627,20240522,-43.33,780,20241210,18.21,1060,-13.02,20250106,837,10.16,20250102,1627,-43.33,20240522,780,18.21,20241210,1.15,N,016880,500,422 억,,1610249,N,N,18,N,00,N
20250120,110322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,-10,5,-1.08,113990747,123250,78.40,928,935,913,1209,651,930,924.87,2.01,0,-11127,949,939,920,910,891,944,915,422,279,500,660,1,1,79927080,735,-6.97,1.06,12,0.15,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,1.15,N,016880,500,422 억,,1610249,N,N,18,N,00,N
20250120,100322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,926,-4,5,-0.43,71462051,76918,48.93,928,935,921,1209,651,930,929.07,2.01,0,-22386,949,939,920,910,891,944,915,422,279,500,660,1,1,79927080,740,-7.02,1.06,12,0.10,-132.00,871.00,1627,20240522,-43.09,780,20241210,18.72,1060,-12.64,20250106,837,10.63,20250102,1627,-43.09,20240522,780,18.72,20241210,1.15,N,016880,500,422 억,,1610249,N,N,18,N,00,N
20250120,090322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,930,0,3,0.00,33134767,35661,22.68,928,931,925,1209,651,930,929.16,2.01,0,-26089,949,939,920,910,891,944,915,422,279,500,660,1,1,79927080,743,-7.05,1.07,12,0.04,-132.00,871.00,1627,20240522,-42.84,780,20241210,19.23,1060,-12.26,20250106,837,11.11,20250102,1627,-42.84,20240522,780,19.23,20241210,1.15,N,016880,500,422 억,,1610249,N,N,18,N,00,N
20250117,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,930,19,2,2.09,144019179,157204,82.96,911,930,901,1184,638,911,916.12,2.05,0,-14227,937,924,917,904,897,920,900,422,273,500,650,1,1,79927080,743,-7.05,1.07,12,0.20,-132.00,871.00,1627,20240522,-42.84,780,20241210,19.23,1060,-12.26,20250106,837,11.11,20250102,1627,-42.84,20240522,780,19.23,20241210,1.15,N,016880,500,422 억,,1639125,N,N,18,N,00,N
20250117,150321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,9,2,0.99,112020623,122614,64.71,911,929,901,1184,638,911,913.60,2.05,0,-14012,937,924,917,904,897,920,900,422,273,500,650,1,1,79927080,735,-6.97,1.06,12,0.15,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,1.15,N,016880,500,422 억,,1639125,N,N,33,N,00,N
20250117,140321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,906,-5,5,-0.55,74766153,81872,43.21,911,929,901,1184,638,911,913.21,2.05,0,-7354,937,924,917,904,897,920,900,422,273,500,650,1,1,79927080,724,-6.86,1.04,12,0.10,-132.00,871.00,1627,20240522,-44.31,780,20241210,16.15,1060,-14.53,20250106,837,8.24,20250102,1627,-44.31,20240522,780,16.15,20241210,1.15,N,016880,500,422 억,,1639125,N,N,33,N,00,N
20250117,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,912,1,2,0.11,69099925,75644,39.92,911,929,901,1184,638,911,913.49,2.05,0,-7139,937,924,917,904,897,920,900,422,273,500,650,1,1,79927080,729,-6.91,1.05,12,0.09,-132.00,871.00,1627,20240522,-43.95,780,20241210,16.92,1060,-13.96,20250106,837,8.96,20250102,1627,-43.95,20240522,780,16.92,20241210,1.15,N,016880,500,422 억,,1639125,N,N,33,N,00,N
20250117,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,912,1,2,0.11,65879311,72099,38.05,911,929,901,1184,638,911,913.73,2.05,0,-6720,937,924,917,904,897,920,900,422,273,500,650,1,1,79927080,729,-6.91,1.05,12,0.09,-132.00,871.00,1627,20240522,-43.95,780,20241210,16.92,1060,-13.96,20250106,837,8.96,20250102,1627,-43.95,20240522,780,16.92,20241210,1.15,N,016880,500,422 억,,1639125,N,N,33,N,00,N
20250117,110322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,0,3,0.00,61395566,67167,35.45,911,929,901,1184,638,911,914.07,2.05,0,-8406,937,924,917,904,897,920,900,422,273,500,650,1,1,79927080,728,-6.90,1.05,12,0.08,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,1.15,N,016880,500,422 억,,1639125,N,N,33,N,00,N
20250117,100323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,905,-6,5,-0.66,31216455,34364,18.13,911,918,901,1184,638,911,908.41,2.05,0,-543,937,924,917,904,897,920,900,422,273,500,650,1,1,79927080,723,-6.86,1.04,12,0.04,-132.00,871.00,1627,20240522,-44.38,780,20241210,16.03,1060,-14.62,20250106,837,8.12,20250102,1627,-44.38,20240522,780,16.03,20241210,1.15,N,016880,500,422 억,,1639125,N,N,33,N,00,N
20250117,090323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,905,-6,5,-0.66,3254018,3583,1.89,911,911,905,1184,638,911,908.18,2.05,0,2158,937,924,917,904,897,920,900,422,273,500,650,1,1,79927080,723,-6.86,1.04,12,0.00,-132.00,871.00,1627,20240522,-44.38,780,20241210,16.03,1060,-14.62,20250106,837,8.12,20250102,1627,-44.38,20240522,780,16.03,20241210,1.15,N,016880,500,422 억,,1639125,N,N,33,N,00,N
20250116,160320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,-12,5,-1.30,174061939,189488,124.34,925,930,910,1199,647,923,918.59,2.06,0,-14715,943,933,920,910,897,938,915,422,276,500,660,1,1,79927080,728,-6.90,1.05,12,0.24,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,1.13,N,016880,500,422 억,,1646011,N,N,33,N,00,N
20250116,150307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,-5,5,-0.54,163154697,177535,116.50,925,930,910,1199,647,923,919.00,2.06,0,-5307,943,933,920,910,897,938,915,422,276,500,660,1,1,79927080,734,-6.95,1.05,12,0.22,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,1.13,N,016880,500,422 억,,1646011,N,N,4,N,00,N
20250116,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,-5,5,-0.54,155470184,169139,110.99,925,930,910,1199,647,923,919.19,2.06,0,-4839,943,933,920,910,897,938,915,422,276,500,660,1,1,79927080,734,-6.95,1.05,12,0.21,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,1.13,N,016880,500,422 억,,1646011,N,N,4,N,00,N
20250116,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,-5,5,-0.54,144033635,156672,102.81,925,930,910,1199,647,923,919.33,2.06,0,4367,943,933,920,910,897,938,915,422,276,500,660,1,1,79927080,734,-6.95,1.05,12,0.20,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,1.13,N,016880,500,422 억,,1646011,N,N,4,N,00,N
20250116,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,-4,5,-0.43,91033401,98650,64.74,925,930,918,1199,647,923,922.79,2.06,0,-16739,943,933,920,910,897,938,915,422,276,500,660,1,1,79927080,735,-6.96,1.06,12,0.12,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.13,N,016880,500,422 억,,1646011,N,N,4,N,00,N
20250116,110321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,921,-2,5,-0.22,79564544,86229,56.58,925,930,918,1199,647,923,922.71,2.06,0,-16328,943,933,920,910,897,938,915,422,276,500,660,1,1,79927080,736,-6.98,1.06,12,0.11,-132.00,871.00,1627,20240522,-43.39,780,20241210,18.08,1060,-13.11,20250106,837,10.04,20250102,1627,-43.39,20240522,780,18.08,20241210,1.13,N,016880,500,422 억,,1646011,N,N,4,N,00,N
20250116,100322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,924,1,2,0.11,57658800,62493,41.01,925,930,918,1199,647,923,922.64,2.06,0,-15065,943,933,920,910,897,938,915,422,276,500,660,1,1,79927080,739,-7.00,1.06,12,0.08,-132.00,871.00,1627,20240522,-43.21,780,20241210,18.46,1060,-12.83,20250106,837,10.39,20250102,1627,-43.21,20240522,780,18.46,20241210,1.13,N,016880,500,422 억,,1646011,N,N,4,N,00,N
20250116,090321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,924,1,2,0.11,5362011,5795,3.80,925,930,924,1199,647,923,925.28,2.06,0,2801,943,933,920,910,897,938,915,422,276,500,660,1,1,79927080,739,-7.00,1.06,12,0.01,-132.00,871.00,1627,20240522,-43.21,780,20241210,18.46,1060,-12.83,20250106,837,10.39,20250102,1627,-43.21,20240522,780,18.46,20241210,1.13,N,016880,500,422 억,,1646011,N,N,4,N,00,N
20250115,160320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,923,6,2,0.65,139086878,151776,122.13,917,930,907,1192,642,917,916.40,2.06,0,4043,936,926,913,903,890,931,908,422,275,500,660,1,1,79927080,738,-6.99,1.06,12,0.19,-132.00,871.00,1627,20240522,-43.27,780,20241210,18.33,1060,-12.92,20250106,837,10.27,20250102,1627,-43.27,20240522,780,18.33,20241210,1.14,N,016880,500,422 억,,1643849,N,N,4,N,00,N
20250115,150321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,3,2,0.33,134908879,147236,118.48,917,930,907,1192,642,917,916.28,2.06,0,4139,936,926,913,903,890,931,908,422,275,500,660,1,1,79927080,735,-6.97,1.06,12,0.18,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,1.14,N,016880,500,422 억,,1643849,N,N,10,N,00,N
20250115,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,3,2,0.33,115708616,126326,101.65,917,930,907,1192,642,917,915.95,2.06,0,19621,936,926,913,903,890,931,908,422,275,500,660,1,1,79927080,735,-6.97,1.06,12,0.16,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,1.14,N,016880,500,422 억,,1643849,N,N,10,N,00,N
20250115,130320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,926,9,2,0.98,97072110,106078,85.36,917,930,907,1192,642,917,915.10,2.06,0,21764,936,926,913,903,890,931,908,422,275,500,660,1,1,79927080,740,-7.02,1.06,12,0.13,-132.00,871.00,1627,20240522,-43.09,780,20241210,18.72,1060,-12.64,20250106,837,10.63,20250102,1627,-43.09,20240522,780,18.72,20241210,1.14,N,016880,500,422 억,,1643849,N,N,10,N,00,N
20250115,120320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,926,9,2,0.98,89695521,98088,78.93,917,930,907,1192,642,917,914.44,2.06,0,23123,936,926,913,903,890,931,908,422,275,500,660,1,1,79927080,740,-7.02,1.06,12,0.12,-132.00,871.00,1627,20240522,-43.09,780,20241210,18.72,1060,-12.64,20250106,837,10.63,20250102,1627,-43.09,20240522,780,18.72,20241210,1.14,N,016880,500,422 억,,1643849,N,N,10,N,00,N
20250115,110321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,913,-4,5,-0.44,53034048,58050,46.71,917,930,907,1192,642,917,913.59,2.06,0,21068,936,926,913,903,890,931,908,422,275,500,660,1,1,79927080,730,-6.92,1.05,12,0.07,-132.00,871.00,1627,20240522,-43.88,780,20241210,17.05,1060,-13.87,20250106,837,9.08,20250102,1627,-43.88,20240522,780,17.05,20241210,1.14,N,016880,500,422 억,,1643849,N,N,10,N,00,N
20250115,100320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,2,2,0.22,38833312,42671,34.34,917,920,907,1192,642,917,910.06,2.06,0,31128,936,926,913,903,890,931,908,422,275,500,660,1,1,79927080,735,-6.96,1.06,12,0.05,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.14,N,016880,500,422 억,,1643849,N,N,10,N,00,N
20250115,090322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,917,0,3,0.00,103621,113,0.09,917,917,917,1192,642,917,917.00,2.06,0,-16,936,926,913,903,890,931,908,422,275,500,660,1,1,79927080,733,-6.95,1.05,12,0.00,-132.00,871.00,1627,20240522,-43.64,780,20241210,17.56,1060,-13.49,20250106,837,9.56,20250102,1627,-43.64,20240522,780,17.56,20241210,1.14,N,016880,500,422 억,,1643849,N,N,10,N,00,N
20250114,160319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,917,4,2,0.44,112977934,124068,73.74,913,923,900,1186,640,913,910.61,2.03,0,19243,938,925,919,906,900,922,903,422,273,500,650,1,1,79927080,733,-6.95,1.05,12,0.16,-132.00,871.00,1627,20240522,-43.64,780,20241210,17.56,1060,-13.49,20250106,837,9.56,20250102,1627,-43.64,20240522,780,17.56,20241210,1.15,N,016880,500,422 억,,1620737,N,N,10,N,00,N
20250114,150320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,5,2,0.55,105091592,115491,68.64,913,923,900,1186,640,913,909.95,2.03,0,19235,938,925,919,906,900,922,903,422,273,500,650,1,1,79927080,734,-6.95,1.05,12,0.14,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,1.15,N,016880,500,422 억,,1620737,N,N,58,N,00,N
20250114,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,913,0,3,0.00,91856825,101017,60.04,913,923,900,1186,640,913,909.32,2.03,0,17999,938,925,919,906,900,922,903,422,273,500,650,1,1,79927080,730,-6.92,1.05,12,0.13,-132.00,871.00,1627,20240522,-43.88,780,20241210,17.05,1060,-13.87,20250106,837,9.08,20250102,1627,-43.88,20240522,780,17.05,20241210,1.15,N,016880,500,422 억,,1620737,N,N,58,N,00,N
20250114,130319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,909,-4,5,-0.44,84769476,93235,55.41,913,923,900,1186,640,913,909.20,2.03,0,16787,938,925,919,906,900,922,903,422,273,500,650,1,1,79927080,727,-6.89,1.04,12,0.12,-132.00,871.00,1627,20240522,-44.13,780,20241210,16.54,1060,-14.25,20250106,837,8.60,20250102,1627,-44.13,20240522,780,16.54,20241210,1.15,N,016880,500,422 억,,1620737,N,N,58,N,00,N
20250114,120318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,905,-8,5,-0.88,82839687,91110,54.15,913,923,900,1186,640,913,909.23,2.03,0,17022,938,925,919,906,900,922,903,422,273,500,650,1,1,79927080,723,-6.86,1.04,12,0.11,-132.00,871.00,1627,20240522,-44.38,780,20241210,16.03,1060,-14.62,20250106,837,8.12,20250102,1627,-44.38,20240522,780,16.03,20241210,1.15,N,016880,500,422 억,,1620737,N,N,58,N,00,N
20250114,110320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,909,-4,5,-0.44,51279664,56206,33.41,913,923,906,1186,640,913,912.35,2.03,0,10131,938,925,919,906,900,922,903,422,273,500,650,1,1,79927080,727,-6.89,1.04,12,0.07,-132.00,871.00,1627,20240522,-44.13,780,20241210,16.54,1060,-14.25,20250106,837,8.60,20250102,1627,-44.13,20240522,780,16.54,20241210,1.15,N,016880,500,422 억,,1620737,N,N,58,N,00,N
20250114,100318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,915,2,2,0.22,26323946,28778,17.10,913,923,912,1186,640,913,914.72,2.03,0,3305,938,925,919,906,900,922,903,422,273,500,650,1,1,79927080,731,-6.93,1.05,12,0.04,-132.00,871.00,1627,20240522,-43.76,780,20241210,17.31,1060,-13.68,20250106,837,9.32,20250102,1627,-43.76,20240522,780,17.31,20241210,1.15,N,016880,500,422 억,,1620737,N,N,58,N,00,N
20250114,090317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,6,2,0.66,136980,150,0.09,913,919,913,1186,640,913,913.20,2.03,0,-21,938,925,919,906,900,922,903,422,273,500,650,1,1,79927080,735,-6.96,1.06,12,0.00,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.15,N,016880,500,422 억,,1620737,N,N,58,N,00,N
20250113,160316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,913,-7,5,-0.76,154690428,167967,126.34,920,932,913,1196,644,920,920.97,2.03,0,-3679,944,931,921,908,898,938,915,422,276,500,660,1,1,79927080,730,-6.92,1.05,12,0.21,-132.00,871.00,1627,20240522,-43.88,780,20241210,17.05,1060,-13.87,20250106,837,9.08,20250102,1627,-43.88,20240522,780,17.05,20241210,1.11,N,016880,500,422 억,,1624591,N,N,58,N,00,N
20250113,150317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,917,-3,5,-0.33,136319595,147877,111.23,920,932,915,1196,644,920,921.84,2.03,0,-3144,944,931,921,908,898,938,915,422,276,500,660,1,1,79927080,733,-6.95,1.05,12,0.19,-132.00,871.00,1627,20240522,-43.64,780,20241210,17.56,1060,-13.49,20250106,837,9.56,20250102,1627,-43.64,20240522,780,17.56,20241210,1.11,N,016880,500,422 억,,1624591,N,N,65,N,00,N
20250113,140313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,916,-4,5,-0.43,107301915,116437,87.58,920,932,915,1196,644,920,921.54,2.03,0,-3594,944,931,921,908,898,938,915,422,276,500,660,1,1,79927080,732,-6.94,1.05,12,0.15,-132.00,871.00,1627,20240522,-43.70,780,20241210,17.44,1060,-13.58,20250106,837,9.44,20250102,1627,-43.70,20240522,780,17.44,20241210,1.11,N,016880,500,422 억,,1624591,N,N,65,N,00,N
20250113,130311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,-2,5,-0.22,62497035,67590,50.84,920,932,918,1196,644,920,924.65,2.03,0,-10701,944,931,921,908,898,938,915,422,276,500,660,1,1,79927080,734,-6.95,1.05,12,0.08,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,1.11,N,016880,500,422 억,,1624591,N,N,65,N,00,N
20250113,120312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,0,3,0.00,56002582,60528,45.53,920,932,919,1196,644,920,925.23,2.03,0,-8374,944,931,921,908,898,938,915,422,276,500,660,1,1,79927080,735,-6.97,1.06,12,0.08,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,1.11,N,016880,500,422 억,,1624591,N,N,65,N,00,N
20250113,110313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,925,5,2,0.54,46988497,50739,38.17,920,932,919,1196,644,920,926.08,2.03,0,-8252,944,931,921,908,898,938,915,422,276,500,660,1,1,79927080,739,-7.01,1.06,12,0.06,-132.00,871.00,1627,20240522,-43.15,780,20241210,18.59,1060,-12.74,20250106,837,10.51,20250102,1627,-43.15,20240522,780,18.59,20241210,1.11,N,016880,500,422 억,,1624591,N,N,65,N,00,N
20250113,100313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,924,4,2,0.43,20781397,22489,16.92,920,932,919,1196,644,920,924.07,2.03,0,53,944,931,921,908,898,938,915,422,276,500,660,1,1,79927080,739,-7.00,1.06,12,0.03,-132.00,871.00,1627,20240522,-43.21,780,20241210,18.46,1060,-12.83,20250106,837,10.39,20250102,1627,-43.21,20240522,780,18.46,20241210,1.11,N,016880,500,422 억,,1624591,N,N,65,N,00,N
20250113,090316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,921,1,2,0.11,611986,665,0.50,920,922,919,1196,644,920,920.28,2.03,0,-184,944,931,921,908,898,938,915,422,276,500,660,1,1,79927080,736,-6.98,1.06,12,0.00,-132.00,871.00,1627,20240522,-43.39,780,20241210,18.08,1060,-13.11,20250106,837,10.04,20250102,1627,-43.39,20240522,780,18.08,20241210,1.11,N,016880,500,422 억,,1624591,N,N,65,N,00,N
20250110,160312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,2,2,0.22,119681075,130436,45.58,919,934,911,1193,643,918,917.54,2.04,0,-4162,944,931,924,911,904,927,907,422,275,500,660,1,1,79927080,735,-6.97,1.06,12,0.16,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,1.07,N,016880,500,422 억,,1628784,N,N,65,N,00,N
20250110,150312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,921,3,2,0.33,113884173,124136,43.38,919,934,911,1193,643,918,917.41,2.04,0,-2843,944,931,924,911,904,927,907,422,275,500,660,1,1,79927080,736,-6.98,1.06,12,0.16,-132.00,871.00,1627,20240522,-43.39,780,20241210,18.08,1060,-13.11,20250106,837,10.04,20250102,1627,-43.39,20240522,780,18.08,20241210,1.07,N,016880,500,422 억,,1628784,N,N,2,N,00,N
20250110,140312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,917,-1,5,-0.11,94057040,102560,35.84,919,934,911,1193,643,918,917.09,2.04,0,-10484,944,931,924,911,904,927,907,422,275,500,660,1,1,79927080,733,-6.95,1.05,12,0.13,-132.00,871.00,1627,20240522,-43.64,780,20241210,17.56,1060,-13.49,20250106,837,9.56,20250102,1627,-43.64,20240522,780,17.56,20241210,1.07,N,016880,500,422 억,,1628784,N,N,2,N,00,N
20250110,130312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,916,-2,5,-0.22,89355254,97428,34.05,919,934,911,1193,643,918,917.14,2.04,0,-10757,944,931,924,911,904,927,907,422,275,500,660,1,1,79927080,732,-6.94,1.05,12,0.12,-132.00,871.00,1627,20240522,-43.70,780,20241210,17.44,1060,-13.58,20250106,837,9.44,20250102,1627,-43.70,20240522,780,17.44,20241210,1.07,N,016880,500,422 억,,1628784,N,N,2,N,00,N
20250110,120311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,0,3,0.00,69829708,76116,26.60,919,934,911,1193,643,918,917.41,2.04,0,-8833,944,931,924,911,904,927,907,422,275,500,660,1,1,79927080,734,-6.95,1.05,12,0.10,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,1.07,N,016880,500,422 억,,1628784,N,N,2,N,00,N
20250110,110311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,1,2,0.11,59075921,64385,22.50,919,934,911,1193,643,918,917.54,2.04,0,-10290,944,931,924,911,904,927,907,422,275,500,660,1,1,79927080,735,-6.96,1.06,12,0.08,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.07,N,016880,500,422 억,,1628784,N,N,2,N,00,N
20250110,100311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,1,2,0.11,31759113,34522,12.06,919,934,916,1193,643,918,919.97,2.04,0,-6231,944,931,924,911,904,927,907,422,275,500,660,1,1,79927080,735,-6.96,1.06,12,0.04,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,1.07,N,016880,500,422 억,,1628784,N,N,2,N,00,N
20250110,090312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,923,5,2,0.54,473221,513,0.18,919,924,919,1193,643,918,922.46,2.04,0,10,944,931,924,911,904,927,907,422,275,500,660,1,1,79927080,738,-6.99,1.06,12,0.00,-132.00,871.00,1627,20240522,-43.27,780,20241210,18.33,1060,-12.92,20250106,837,10.27,20250102,1627,-43.27,20240522,780,18.33,20241210,1.07,N,016880,500,422 억,,1628784,N,N,2,N,00,N
20250109,160311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,-2,5,-0.22,263677454,285450,84.51,930,937,917,1196,644,920,923.73,1.95,0,62290,942,930,925,913,908,928,911,422,276,500,660,1,1,79927080,734,-6.95,1.05,12,0.36,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,0.87,N,016880,500,422 억,,1558457,N,N,2,N,00,N
20250109,150312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,921,1,2,0.11,250335040,270949,80.22,930,937,917,1196,644,920,923.92,1.95,0,64126,942,930,925,913,908,928,911,422,276,500,660,1,1,79927080,736,-6.98,1.06,12,0.34,-132.00,871.00,1627,20240522,-43.39,780,20241210,18.08,1060,-13.11,20250106,837,10.04,20250102,1627,-43.39,20240522,780,18.08,20241210,0.87,N,016880,500,422 억,,1558457,N,N,47,N,00,N
20250109,140311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,925,5,2,0.54,237313311,256839,76.04,930,937,917,1196,644,920,923.98,1.95,0,66104,942,930,925,913,908,928,911,422,276,500,660,1,1,79927080,739,-7.01,1.06,12,0.32,-132.00,871.00,1627,20240522,-43.15,780,20241210,18.59,1060,-12.74,20250106,837,10.51,20250102,1627,-43.15,20240522,780,18.59,20241210,0.87,N,016880,500,422 억,,1558457,N,N,47,N,00,N
20250109,130310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,923,3,2,0.33,226909680,245585,72.71,930,937,917,1196,644,920,923.96,1.95,0,69897,942,930,925,913,908,928,911,422,276,500,660,1,1,79927080,738,-6.99,1.06,12,0.31,-132.00,871.00,1627,20240522,-43.27,780,20241210,18.33,1060,-12.92,20250106,837,10.27,20250102,1627,-43.27,20240522,780,18.33,20241210,0.87,N,016880,500,422 억,,1558457,N,N,47,N,00,N
20250109,120311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,-1,5,-0.11,208126348,225139,66.66,930,937,917,1196,644,920,924.43,1.95,0,73717,942,930,925,913,908,928,911,422,276,500,660,1,1,79927080,735,-6.96,1.06,12,0.28,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,0.87,N,016880,500,422 억,,1558457,N,N,47,N,00,N
20250109,110311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,932,12,2,1.30,101107299,108909,32.24,930,937,917,1196,644,920,928.36,1.95,0,13438,942,930,925,913,908,928,911,422,276,500,660,1,1,79927080,745,-7.06,1.07,12,0.14,-132.00,871.00,1627,20240522,-42.72,780,20241210,19.49,1060,-12.08,20250106,837,11.35,20250102,1627,-42.72,20240522,780,19.49,20241210,0.87,N,016880,500,422 억,,1558457,N,N,47,N,00,N
20250109,100310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,930,10,2,1.09,54191296,58550,17.33,930,936,917,1196,644,920,925.56,1.95,0,4450,942,930,925,913,908,928,911,422,276,500,660,1,1,79927080,743,-7.05,1.07,12,0.07,-132.00,871.00,1627,20240522,-42.84,780,20241210,19.23,1060,-12.26,20250106,837,11.11,20250102,1627,-42.84,20240522,780,19.23,20241210,0.87,N,016880,500,422 억,,1558457,N,N,47,N,00,N
20250109,090312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,930,10,2,1.09,2208228,2388,0.71,930,930,923,1196,644,920,924.72,1.95,0,1258,942,930,925,913,908,928,911,422,276,500,660,1,1,79927080,743,-7.05,1.07,12,0.00,-132.00,871.00,1627,20240522,-42.84,780,20241210,19.23,1060,-12.26,20250106,837,11.11,20250102,1627,-42.84,20240522,780,19.23,20241210,0.87,N,016880,500,422 억,,1558457,N,N,47,N,00,N
20250108,160307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,4,2,0.44,311961251,336659,42.97,929,937,920,1190,642,916,926.64,1.91,0,26808,988,951,932,895,876,942,886,422,274,500,650,1,1,79927080,735,-6.97,1.06,12,0.42,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,0.55,N,016880,500,422 억,,1529941,N,N,47,N,00,N
20250108,150309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,928,12,2,1.31,275659743,297281,37.94,929,937,921,1190,642,916,927.27,1.91,0,20200,988,951,932,895,876,942,886,422,274,500,650,1,1,79927080,742,-7.03,1.07,12,0.37,-132.00,871.00,1627,20240522,-42.96,780,20241210,18.97,1060,-12.45,20250106,837,10.87,20250102,1627,-42.96,20240522,780,18.97,20241210,0.55,N,016880,500,422 억,,1529941,N,N,24,N,00,N
20250108,140311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,933,17,2,1.86,203220798,219194,27.98,929,937,921,1190,642,916,927.13,1.91,0,9430,988,951,932,895,876,942,886,422,274,500,650,1,1,79927080,746,-7.07,1.07,12,0.27,-132.00,871.00,1627,20240522,-42.66,780,20241210,19.62,1060,-11.98,20250106,837,11.47,20250102,1627,-42.66,20240522,780,19.62,20241210,0.55,N,016880,500,422 억,,1529941,N,N,24,N,00,N
20250108,130312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,926,10,2,1.09,167646997,180770,23.07,929,937,921,1190,642,916,927.40,1.91,0,8482,988,951,932,895,876,942,886,422,274,500,650,1,1,79927080,740,-7.02,1.06,12,0.23,-132.00,871.00,1627,20240522,-43.09,780,20241210,18.72,1060,-12.64,20250106,837,10.63,20250102,1627,-43.09,20240522,780,18.72,20241210,0.55,N,016880,500,422 억,,1529941,N,N,24,N,00,N
20250108,120309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,922,6,2,0.66,153639764,165583,21.13,929,937,921,1190,642,916,927.87,1.91,0,4407,988,951,932,895,876,942,886,422,274,500,650,1,1,79927080,737,-6.98,1.06,12,0.21,-132.00,871.00,1627,20240522,-43.33,780,20241210,18.21,1060,-13.02,20250106,837,10.16,20250102,1627,-43.33,20240522,780,18.21,20241210,0.55,N,016880,500,422 억,,1529941,N,N,24,N,00,N
20250108,110309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,929,13,2,1.42,137704488,148358,18.94,929,937,921,1190,642,916,928.19,1.91,0,2586,988,951,932,895,876,942,886,422,274,500,650,1,1,79927080,743,-7.04,1.07,12,0.19,-132.00,871.00,1627,20240522,-42.90,780,20241210,19.10,1060,-12.36,20250106,837,10.99,20250102,1627,-42.90,20240522,780,19.10,20241210,0.55,N,016880,500,422 억,,1529941,N,N,24,N,00,N
20250108,100309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,924,8,2,0.87,82404226,88759,11.33,929,937,922,1190,642,916,928.40,1.91,0,9827,988,951,932,895,876,942,886,422,274,500,650,1,1,79927080,739,-7.00,1.06,12,0.11,-132.00,871.00,1627,20240522,-43.21,780,20241210,18.46,1060,-12.83,20250106,837,10.39,20250102,1627,-43.21,20240522,780,18.46,20241210,0.55,N,016880,500,422 억,,1529941,N,N,24,N,00,N
20250108,090311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,929,13,2,1.42,7041099,7584,0.97,929,931,922,1190,642,916,928.41,1.91,0,1676,988,951,932,895,876,942,886,422,274,500,650,1,1,79927080,743,-7.04,1.07,12,0.01,-132.00,871.00,1627,20240522,-42.90,780,20241210,19.10,1060,-12.36,20250106,837,10.99,20250102,1627,-42.90,20240522,780,19.10,20241210,0.55,N,016880,500,422 억,,1529941,N,N,24,N,00,N
20250107,160306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,916,-2,5,-0.22,732372588,783020,6.92,918,969,913,1193,643,918,935.32,1.93,0,-9721,1142,1030,948,836,754,1086,892,422,275,500,660,1,1,79927080,732,-6.94,1.05,12,0.98,-132.00,871.00,1627,20240522,-43.70,780,20241210,17.44,1060,-13.58,20250106,837,9.44,20250102,1627,-43.70,20240522,780,17.44,20241210,0.57,N,016880,500,422 억,,1542415,N,N,24,N,00,N
20250107,150309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,921,3,2,0.33,714937239,764007,6.75,918,969,913,1193,643,918,935.77,1.93,0,-10170,1142,1030,948,836,754,1086,892,422,275,500,660,1,1,79927080,736,-6.98,1.06,12,0.96,-132.00,871.00,1627,20240522,-43.39,780,20241210,18.08,1060,-13.11,20250106,837,10.04,20250102,1627,-43.39,20240522,780,18.08,20241210,0.57,N,016880,500,422 억,,1542415,N,N,0,N,00,N
20250107,140307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,2,2,0.22,684323280,730740,6.46,918,969,913,1193,643,918,936.48,1.93,0,-10690,1142,1030,948,836,754,1086,892,422,275,500,660,1,1,79927080,735,-6.97,1.06,12,0.91,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,0.57,N,016880,500,422 억,,1542415,N,N,0,N,00,N
20250107,130308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,926,8,2,0.87,626938693,668252,5.91,918,969,913,1193,643,918,938.18,1.93,0,-6987,1142,1030,948,836,754,1086,892,422,275,500,660,1,1,79927080,740,-7.02,1.06,12,0.84,-132.00,871.00,1627,20240522,-43.09,780,20241210,18.72,1060,-12.64,20250106,837,10.63,20250102,1627,-43.09,20240522,780,18.72,20241210,0.57,N,016880,500,422 억,,1542415,N,N,0,N,00,N
20250107,120308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,922,4,2,0.44,607466107,647167,5.72,918,969,913,1193,643,918,938.65,1.93,0,-5957,1142,1030,948,836,754,1086,892,422,275,500,660,1,1,79927080,737,-6.98,1.06,12,0.81,-132.00,871.00,1627,20240522,-43.33,780,20241210,18.21,1060,-13.02,20250106,837,10.16,20250102,1627,-43.33,20240522,780,18.21,20241210,0.57,N,016880,500,422 억,,1542415,N,N,0,N,00,N
20250107,110306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,926,8,2,0.87,571486370,608254,5.38,918,969,913,1193,643,918,939.55,1.93,0,-2259,1142,1030,948,836,754,1086,892,422,275,500,660,1,1,79927080,740,-7.02,1.06,12,0.76,-132.00,871.00,1627,20240522,-43.09,780,20241210,18.72,1060,-12.64,20250106,837,10.63,20250102,1627,-43.09,20240522,780,18.72,20241210,0.57,N,016880,500,422 억,,1542415,N,N,0,N,00,N
20250107,100309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,935,17,2,1.85,472378179,501265,4.43,918,969,913,1193,643,918,942.37,1.93,0,-7589,1142,1030,948,836,754,1086,892,422,275,500,660,1,1,79927080,747,-7.08,1.07,12,0.63,-132.00,871.00,1627,20240522,-42.53,780,20241210,19.87,1060,-11.79,20250106,837,11.71,20250102,1627,-42.53,20240522,780,19.87,20241210,0.57,N,016880,500,422 억,,1542415,N,N,0,N,00,N
20250107,090308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,2,2,0.22,30606717,33216,0.29,918,928,918,1193,643,918,921.44,1.93,0,2643,1142,1030,948,836,754,1086,892,422,275,500,660,1,1,79927080,735,-6.97,1.06,12,0.04,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,1060,-13.21,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,0.57,N,016880,500,422 억,,1542415,N,N,0,N,00,N
20250106,160304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,918,51,2,5.88,11120563854,11295384,8040.96,866,1060,866,1127,607,867,984.52,2.21,0,-183165,895,881,868,854,841,888,861,422,260,500,620,1,1,79927080,734,-6.95,1.05,12,14.13,-132.00,871.00,1627,20240522,-43.58,780,20241210,17.69,1060,-13.40,20250106,837,9.68,20250102,1627,-43.58,20240522,780,17.69,20241210,0.57,N,016880,500,422 억,,1763292,N,N,0,N,00,N
20250106,150306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,912,45,2,5.19,11014015989,11179107,7958.19,866,1060,866,1127,607,867,985.23,2.21,0,-174664,895,881,868,854,841,888,861,422,260,500,620,1,1,79927080,729,-6.91,1.05,12,13.99,-132.00,871.00,1627,20240522,-43.95,780,20241210,16.92,1060,-13.96,20250106,837,8.96,20250102,1627,-43.95,20240522,780,16.92,20241210,0.57,N,016880,500,422 억,,1763292,N,N,0,N,00,N
20250106,140305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,919,52,2,6.00,10771082134,10915045,7770.21,866,1060,866,1127,607,867,986.81,2.21,0,-180601,895,881,868,854,841,888,861,422,260,500,620,1,1,79927080,735,-6.96,1.06,12,13.66,-132.00,871.00,1627,20240522,-43.52,780,20241210,17.82,1060,-13.30,20250106,837,9.80,20250102,1627,-43.52,20240522,780,17.82,20241210,0.57,N,016880,500,422 억,,1763292,N,N,0,N,00,N
20250106,130303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,925,58,2,6.69,10021957326,10110663,7197.58,866,1060,866,1127,607,867,991.23,2.21,0,-185931,895,881,868,854,841,888,861,422,260,500,620,1,1,79927080,739,-7.01,1.06,12,12.65,-132.00,871.00,1627,20240522,-43.15,780,20241210,18.59,1060,-12.74,20250106,837,10.51,20250102,1627,-43.15,20240522,780,18.59,20241210,0.57,N,016880,500,422 억,,1763292,N,N,0,N,00,N
20250106,120303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,942,75,2,8.65,9690787342,9755403,6944.68,866,1060,866,1127,607,867,993.38,2.21,0,-179282,895,881,868,854,841,888,861,422,260,500,620,1,1,79927080,753,-7.14,1.08,12,12.21,-132.00,871.00,1627,20240522,-42.10,780,20241210,20.77,1060,-11.13,20250106,837,12.54,20250102,1627,-42.10,20240522,780,20.77,20241210,0.57,N,016880,500,422 억,,1763292,N,N,0,N,00,N
20250106,110304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,959,92,2,10.61,8656558725,8673772,6174.69,866,1060,866,1127,607,867,998.02,2.21,0,-164791,895,881,868,854,841,888,861,422,260,500,620,1,1,79927080,767,-7.27,1.10,12,10.85,-132.00,871.00,1627,20240522,-41.06,780,20241210,22.95,1060,-9.53,20250106,837,14.58,20250102,1627,-41.06,20240522,780,22.95,20241210,0.57,N,016880,500,422 억,,1763292,N,N,0,N,00,N
20250106,100302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,920,53,2,6.11,330744548,365945,260.51,866,929,866,1127,607,867,903.81,2.21,0,16732,895,881,868,854,841,888,861,422,260,500,620,1,1,79927080,735,-6.97,1.06,12,0.46,-132.00,871.00,1627,20240522,-43.45,780,20241210,17.95,929,-0.97,20250106,837,9.92,20250102,1627,-43.45,20240522,780,17.95,20241210,0.57,N,016880,500,422 억,,1763292,N,N,0,N,00,N
20250106,090301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,871,4,2,0.46,978617,1129,0.80,866,871,866,1127,607,867,866.80,2.21,0,-197,895,881,868,854,841,888,861,422,260,500,620,1,1,79927080,696,-6.60,1.00,12,0.00,-132.00,871.00,1627,20240522,-46.47,780,20241210,11.67,882,-1.25,20250103,837,4.06,20250102,1627,-46.47,20240522,780,11.67,20241210,0.57,N,016880,500,422 억,,1763292,N,N,0,N,00,N
20250103,160302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,867,12,2,1.40,122321396,140472,305.29,855,882,855,1111,599,855,870.79,2.20,0,7269,875,865,851,841,827,870,846,422,256,500,610,1,1,79927080,693,-6.57,1.00,12,0.18,-132.00,871.00,1627,20240522,-46.71,780,20241210,11.15,882,-1.70,20250103,837,3.58,20250102,1627,-46.71,20240522,780,11.15,20241210,0.57,N,016880,500,422 억,,1761354,N,N,0,N,00,N
20250103,150302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,873,18,2,2.11,110378731,126719,275.40,855,882,855,1111,599,855,871.05,2.20,0,2679,875,865,851,841,827,870,846,422,256,500,610,1,1,79927080,698,-6.61,1.00,12,0.16,-132.00,871.00,1627,20240522,-46.34,780,20241210,11.92,882,-1.02,20250103,837,4.30,20250102,1627,-46.34,20240522,780,11.92,20241210,0.57,N,016880,500,422 억,,1761354,N,N,0,N,00,N
20250103,140302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,867,12,2,1.40,104677087,120171,261.17,855,882,855,1111,599,855,871.07,2.20,0,4848,875,865,851,841,827,870,846,422,256,500,610,1,1,79927080,693,-6.57,1.00,12,0.15,-132.00,871.00,1627,20240522,-46.71,780,20241210,11.15,882,-1.70,20250103,837,3.58,20250102,1627,-46.71,20240522,780,11.15,20241210,0.57,N,016880,500,422 억,,1761354,N,N,0,N,00,N
20250103,130301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,879,24,2,2.81,89772076,103021,223.90,855,882,855,1111,599,855,871.40,2.20,0,6555,875,865,851,841,827,870,846,422,256,500,610,1,1,79927080,703,-6.66,1.01,12,0.13,-132.00,871.00,1627,20240522,-45.97,780,20241210,12.69,882,-0.34,20250103,837,5.02,20250102,1627,-45.97,20240522,780,12.69,20241210,0.57,N,016880,500,422 억,,1761354,N,N,0,N,00,N
20250103,120301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,876,21,2,2.46,72817292,83691,181.89,855,882,855,1111,599,855,870.07,2.20,0,-871,875,865,851,841,827,870,846,422,256,500,610,1,1,79927080,700,-6.64,1.01,12,0.10,-132.00,871.00,1627,20240522,-46.16,780,20241210,12.31,882,-0.68,20250103,837,4.66,20250102,1627,-46.16,20240522,780,12.31,20241210,0.57,N,016880,500,422 억,,1761354,N,N,0,N,00,N
20250103,110302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,864,9,2,1.05,41862796,48310,104.99,855,872,855,1111,599,855,866.55,2.20,0,-7775,875,865,851,841,827,870,846,422,256,500,610,1,1,79927080,691,-6.55,0.99,12,0.06,-132.00,871.00,1627,20240522,-46.90,780,20241210,10.77,872,-0.92,20250103,837,3.23,20250102,1627,-46.90,20240522,780,10.77,20241210,0.57,N,016880,500,422 억,,1761354,N,N,0,N,00,N
20250103,100301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,866,11,2,1.29,29471655,34043,73.99,855,870,855,1111,599,855,865.72,2.20,0,-4834,875,865,851,841,827,870,846,422,256,500,610,1,1,79927080,692,-6.56,0.99,12,0.04,-132.00,871.00,1627,20240522,-46.77,780,20241210,11.03,870,-0.46,20250103,837,3.46,20250102,1627,-46.77,20240522,780,11.03,20241210,0.57,N,016880,500,422 억,,1761354,N,N,0,N,00,N
20250103,090302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,855,0,3,0.00,0,0,0.00,0,0,0,1111,599,855,0.00,2.20,0,0,875,865,851,841,827,870,846,422,256,500,610,1,1,79927080,683,-6.48,0.98,12,0.00,-132.00,871.00,1627,20240522,-47.45,780,20241210,9.62,861,-0.70,20250102,837,2.15,20250102,1627,-47.45,20240522,780,9.62,20241210,0.57,N,016880,500,422 억,,1761354,N,N,0,N,00,N
20250102,160300,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,855,18,2,2.15,39086337,46012,43.96,837,861,837,1088,586,837,849.48,2.18,0,17979,874,855,845,826,816,865,836,422,251,500,600,1,1,79927080,683,-6.48,0.98,12,0.06,-132.00,871.00,1627,20240522,-47.45,780,20241210,9.62,861,-0.70,20250102,837,2.15,20250102,1627,-47.45,20240522,780,9.62,20241210,0.57,N,016880,500,422 억,,1743430,N,N,0,N,00,N
20250102,150301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,857,20,2,2.39,38197503,44967,42.96,837,861,837,1088,586,837,849.46,2.18,0,17244,874,855,845,826,816,865,836,422,251,500,600,1,1,79927080,685,-6.49,0.98,12,0.06,-132.00,871.00,1627,20240522,-47.33,780,20241210,9.87,861,-0.46,20250102,837,2.39,20250102,1627,-47.33,20240522,780,9.87,20241210,0.57,N,016880,500,422 억,,1743430,N,N,0,N,00,N
20250102,140259,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,853,16,2,1.91,33621197,39591,37.83,837,861,837,1088,586,837,849.21,2.18,0,16228,874,855,845,826,816,865,836,422,251,500,600,1,1,79927080,682,-6.46,0.98,12,0.05,-132.00,871.00,1627,20240522,-47.57,780,20241210,9.36,861,-0.93,20250102,837,1.91,20250102,1627,-47.57,20240522,780,9.36,20241210,0.57,N,016880,500,422 억,,1743430,N,N,0,N,00,N
20250102,130300,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,850,13,2,1.55,32681746,38486,36.77,837,861,837,1088,586,837,849.19,2.18,0,16236,874,855,845,826,816,865,836,422,251,500,600,1,1,79927080,679,-6.44,0.98,12,0.05,-132.00,871.00,1627,20240522,-47.76,780,20241210,8.97,861,-1.28,20250102,837,1.55,20250102,1627,-47.76,20240522,780,8.97,20241210,0.57,N,016880,500,422 억,,1743430,N,N,0,N,00,N
20250102,120301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,851,14,2,1.67,29387393,34606,33.06,837,861,837,1088,586,837,849.20,2.18,0,15272,874,855,845,826,816,865,836,422,251,500,600,1,1,79927080,680,-6.45,0.98,12,0.04,-132.00,871.00,1627,20240522,-47.70,780,20241210,9.10,861,-1.16,20250102,837,1.67,20250102,1627,-47.70,20240522,780,9.10,20241210,0.57,N,016880,500,422 억,,1743430,N,N,0,N,00,N
20250102,110252,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,850,13,2,1.55,27900022,32858,31.39,837,861,837,1088,586,837,849.11,2.18,0,15560,874,855,845,826,816,865,836,422,251,500,600,1,1,79927080,679,-6.44,0.98,12,0.04,-132.00,871.00,1627,20240522,-47.76,780,20241210,8.97,861,-1.28,20250102,837,1.55,20250102,1627,-47.76,20240522,780,8.97,20241210,0.57,N,016880,500,422 억,,1743430,N,N,0,N,00,N
20250102,100259,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,839,2,2,0.24,18418,22,0.02,837,839,837,1088,586,837,837.18,2.18,0,-5,874,855,845,826,816,865,836,422,251,500,600,1,1,79927080,671,-6.36,0.96,12,0.00,-132.00,871.00,1627,20240522,-48.43,780,20241210,7.56,839,0.00,20250102,837,0.24,20250102,1627,-48.43,20240522,780,7.56,20241210,0.57,N,016880,500,422 억,,1743430,N,N,0,N,00,N
20250102,090257,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,837,0,3,0.00,0,0,0.00,0,0,0,1088,586,837,0.00,2.18,0,0,874,855,845,826,816,865,836,422,251,500,600,1,1,79927080,669,-6.34,0.96,12,0.00,-132.00,871.00,1627,20240522,-48.56,780,20241210,7.31,0,0.00,0,0,0.00,0,1627,-48.56,20240522,780,7.31,20241210,0.57,N,016880,500,422 억,,1743430,N,N,0,N,00,N