KissMeData/016880/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	-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	N
3	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	-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	N
4	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	-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	N
5	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	-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	N
6	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	-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	N
7	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	-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	N
8	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	-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	N
9	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	-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	N
10	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	-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	N
11	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	-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	N
12	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	-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	N
13	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	-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	N
14	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	-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	N
15	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	-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	N
16	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	-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	N
17	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	-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	N
18	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	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	N
19	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	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	N
20	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	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	N
21	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	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	N
22	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	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	N
23	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	-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	N
24	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	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	N
25	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	-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	N
26	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	-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	N
27	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	-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	N
28	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	-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	N
29	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	-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	N
30	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	-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	N
31	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	-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	N
32	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	-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	N
33	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	-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	N
34	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	-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	N
35	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	-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	N
36	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	-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	N
37	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	-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	N
38	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	-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	N
39	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	-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	N
40	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	-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	N
41	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	-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	N
42	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	-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	N
43	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	-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	N
44	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	-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	N
45	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	-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	N
46	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	-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	N
47	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	-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	N
48	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	-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	N
49	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	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	N
50	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	-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	N
51	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	-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	N
52	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	-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	N
53	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	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	N
54	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	-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	N
55	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	-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	N
56	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	-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	N
57	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	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	N
58	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	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	N
59	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	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	N
60	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	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	N
61	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	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	N
62	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	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	N
63	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	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	N
64	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	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	N
65	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	-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	N
66	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	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	N
67	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	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	N
68	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	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	N
69	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	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	N
70	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	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	N
71	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	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	N
72	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	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	N
73	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	-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	N
74	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	-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	N
75	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	-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	N
76	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	-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	N
77	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	-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	N
78	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	-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	N
79	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	-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	N
80	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	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	N
81	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	-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	N
82	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	-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	N
83	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	-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	N
84	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	-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	N
85	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	-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	N
86	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	-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	N
87	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	-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	N
88	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	-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	N
89	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	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	N
90	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	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	N
91	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	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	N
92	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	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	N
93	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	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	N
94	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	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	N
95	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	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	N
96	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	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	N
97	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	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	N
98	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	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	N
99	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	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	N
100	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	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	N
101	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	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	N
102	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	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	N
103	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	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	N
104	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	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	N
105	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	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	N
106	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	-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	N
107	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	-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	N
108	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	-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	N
109	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	-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	N
110	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	-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	N
111	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	-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	N
112	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	-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	N
113	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	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	N
114	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	-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	N
115	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	-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	N
116	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	-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	N
117	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	-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	N
118	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	-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	N
119	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	-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	N
120	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	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	N
121	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	-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	N
122	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	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	N
123	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	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	N
124	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	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	N
125	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	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	N
126	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	-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	N
127	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	-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	N
128	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	-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	N
129	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	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	N
130	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	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	N
131	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	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	N
132	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	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	N
133	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	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	N
134	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	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	N
135	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	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	N
136	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	-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	N
137	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	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	N

55 KiB Raw Blame History

55 KiB

Raw Blame History