KissMeData/012170/price/prices-20240101.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
20240123,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,835,-60,5,-6.70,1072034624,1254751,126.76,909,909,819,1163,627,895,854.38,0.00,0,208433,1004,949,917,862,830,933,846,518,268,500,530,1,1,103569488,865,-4.00,2.17,12,1.21,-209.00,384.00,1650,20231204,-49.39,671,20230804,24.44,1097,-23.88,20240116,789,5.83,20240110,1650,-49.39,20231204,671,24.44,20230804,0.17,N,012170,500,517 억,,0,N,N,18,N,00,N
20240123,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,859,-36,5,-4.02,734675782,850445,85.92,909,909,831,1163,627,895,863.87,0.00,0,187487,1004,949,917,862,830,933,846,518,268,500,530,1,1,103569488,890,-4.11,2.24,12,0.82,-209.00,384.00,1650,20231204,-47.94,671,20230804,28.02,1097,-21.70,20240116,789,8.87,20240110,1650,-47.94,20231204,671,28.02,20230804,0.17,N,012170,500,517 억,,0,N,N,18,N,00,N
20240123,100301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,876,-19,5,-2.12,346484719,395279,39.93,909,909,861,1163,627,895,876.56,0.00,0,41709,1004,949,917,862,830,933,846,518,268,500,530,1,1,103569488,907,-4.19,2.28,12,0.38,-209.00,384.00,1650,20231204,-46.91,671,20230804,30.55,1097,-20.15,20240116,789,11.03,20240110,1650,-46.91,20231204,671,30.55,20230804,0.17,N,012170,500,517 억,,0,N,N,18,N,00,N
20240123,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,885,-10,5,-1.12,72828967,81209,8.20,909,909,884,1163,627,895,896.81,0.00,0,-34461,1004,949,917,862,830,933,846,518,268,500,530,1,1,103569488,917,-4.23,2.30,12,0.08,-209.00,384.00,1650,20231204,-46.36,671,20230804,31.89,1097,-19.33,20240116,789,12.17,20240110,1650,-46.36,20231204,671,31.89,20230804,0.17,N,012170,500,517 억,,0,N,N,18,N,00,N
20240119,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,948,-52,5,-5.20,605824488,629046,131.05,1000,1006,933,1300,700,1000,963.09,0.00,0,-122852,1048,1024,990,966,932,1007,949,518,300,500,600,1,1,103569488,982,-4.54,2.47,12,0.61,-209.00,384.00,1650,20231204,-42.55,671,20230804,41.28,1097,-13.58,20240116,789,20.15,20240110,1650,-42.55,20231204,671,41.28,20230804,0.17,N,012170,500,517 억,,0,N,N,28,N,00,N
20240119,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,944,-56,5,-5.60,583951673,605955,126.24,1000,1006,933,1300,700,1000,963.69,0.00,0,-118532,1048,1024,990,966,932,1007,949,518,300,500,600,1,1,103569488,978,-4.52,2.46,12,0.59,-209.00,384.00,1650,20231204,-42.79,671,20230804,40.69,1097,-13.95,20240116,789,19.65,20240110,1650,-42.79,20231204,671,40.69,20230804,0.17,N,012170,500,517 억,,0,N,N,50,N,00,N
20240119,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,943,-57,5,-5.70,516727330,534509,111.35,1000,1006,941,1300,700,1000,966.73,0.00,0,-102650,1048,1024,990,966,932,1007,949,518,300,500,600,1,1,103569488,977,-4.51,2.46,12,0.52,-209.00,384.00,1650,20231204,-42.85,671,20230804,40.54,1097,-14.04,20240116,789,19.52,20240110,1650,-42.85,20231204,671,40.54,20230804,0.17,N,012170,500,517 억,,0,N,N,50,N,00,N
20240119,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,955,-45,5,-4.50,404740144,416657,86.80,1000,1006,944,1300,700,1000,971.40,0.00,0,-82932,1048,1024,990,966,932,1007,949,518,300,500,600,1,1,103569488,989,-4.57,2.49,12,0.40,-209.00,384.00,1650,20231204,-42.12,671,20230804,42.32,1097,-12.94,20240116,789,21.04,20240110,1650,-42.12,20231204,671,42.32,20230804,0.17,N,012170,500,517 억,,0,N,N,50,N,00,N
20240119,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,975,-25,5,-2.50,214345991,218073,45.43,1000,1006,970,1300,700,1000,982.91,0.00,0,-56371,1048,1024,990,966,932,1007,949,518,300,500,600,1,1,103569488,1010,-4.67,2.54,12,0.21,-209.00,384.00,1650,20231204,-40.91,671,20230804,45.31,1097,-11.12,20240116,789,23.57,20240110,1650,-40.91,20231204,671,45.31,20230804,0.17,N,012170,500,517 억,,0,N,N,50,N,00,N
20240119,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,978,-22,5,-2.20,202458351,205876,42.89,1000,1006,970,1300,700,1000,983.40,0.00,0,-46851,1048,1024,990,966,932,1007,949,518,300,500,600,1,1,103569488,1013,-4.68,2.55,12,0.20,-209.00,384.00,1650,20231204,-40.73,671,20230804,45.75,1097,-10.85,20240116,789,23.95,20240110,1650,-40.73,20231204,671,45.75,20230804,0.17,N,012170,500,517 억,,0,N,N,50,N,00,N
20240119,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,980,-20,5,-2.00,122870501,124413,25.92,1000,1006,975,1300,700,1000,987.60,0.00,0,-41796,1048,1024,990,966,932,1007,949,518,300,500,600,1,1,103569488,1015,-4.69,2.55,12,0.12,-209.00,384.00,1650,20231204,-40.61,671,20230804,46.05,1097,-10.67,20240116,789,24.21,20240110,1650,-40.61,20231204,671,46.05,20230804,0.17,N,012170,500,517 억,,0,N,N,50,N,00,N
20240119,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1000,0,3,0.00,5888998,5889,1.23,1000,1000,999,1300,700,1000,1000.00,0.00,0,-1083,1048,1024,990,966,932,1007,949,518,300,500,600,1,1,103569488,1036,-4.78,2.60,12,0.01,-209.00,384.00,1650,20231204,-39.39,671,20230804,49.03,1097,-8.84,20240116,789,26.74,20240110,1650,-39.39,20231204,671,49.03,20230804,0.17,N,012170,500,517 억,,0,N,N,50,N,00,N
20240118,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1000,-3,5,-0.30,479631459,479431,68.10,1005,1014,956,1303,703,1003,1000.42,0.00,0,-3279,1091,1046,1023,978,955,1035,967,518,300,500,600,1,1,103569488,1036,-4.78,2.60,12,0.46,-209.00,384.00,1650,20231204,-39.39,671,20230804,49.03,1097,-8.84,20240116,789,26.74,20240110,1650,-39.39,20231204,671,49.03,20230804,0.17,N,012170,500,517 억,,0,N,N,50,N,00,N
20240118,150259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1003,0,3,0.00,456615960,456391,64.83,1005,1014,956,1303,703,1003,1000.49,0.00,0,3596,1091,1046,1023,978,955,1035,967,518,300,500,600,1,1,103569488,1039,-4.80,2.61,12,0.44,-209.00,384.00,1650,20231204,-39.21,671,20230804,49.48,1097,-8.57,20240116,789,27.12,20240110,1650,-39.21,20231204,671,49.48,20230804,0.17,N,012170,500,517 억,,0,N,N,3,N,00,N
20240118,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1005,2,2,0.20,424245751,424000,60.23,1005,1014,956,1303,703,1003,1000.58,0.00,0,11428,1091,1046,1023,978,955,1035,967,518,300,500,600,1,1,103569488,1041,-4.81,2.62,12,0.41,-209.00,384.00,1650,20231204,-39.09,671,20230804,49.78,1097,-8.39,20240116,789,27.38,20240110,1650,-39.09,20231204,671,49.78,20230804,0.17,N,012170,500,517 억,,0,N,N,3,N,00,N
20240118,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1005,2,2,0.20,389490635,389315,55.30,1005,1014,956,1303,703,1003,1000.45,0.00,0,37958,1091,1046,1023,978,955,1035,967,518,300,500,600,1,1,103569488,1041,-4.81,2.62,12,0.38,-209.00,384.00,1650,20231204,-39.09,671,20230804,49.78,1097,-8.39,20240116,789,27.38,20240110,1650,-39.09,20231204,671,49.78,20230804,0.17,N,012170,500,517 억,,0,N,N,3,N,00,N
20240118,120300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1009,6,2,0.60,247285312,248244,35.26,1005,1014,956,1303,703,1003,996.14,0.00,0,-8250,1091,1046,1023,978,955,1035,967,518,300,500,600,1,1,103569488,1045,-4.83,2.63,12,0.24,-209.00,384.00,1650,20231204,-38.85,671,20230804,50.37,1097,-8.02,20240116,789,27.88,20240110,1650,-38.85,20231204,671,50.37,20230804,0.17,N,012170,500,517 억,,0,N,N,3,N,00,N
20240118,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1004,1,2,0.10,170307598,171798,24.40,1005,1014,956,1303,703,1003,991.32,0.00,0,-18099,1091,1046,1023,978,955,1035,967,518,300,500,600,1,1,103569488,1040,-4.80,2.61,12,0.17,-209.00,384.00,1650,20231204,-39.15,671,20230804,49.63,1097,-8.48,20240116,789,27.25,20240110,1650,-39.15,20231204,671,49.63,20230804,0.17,N,012170,500,517 억,,0,N,N,3,N,00,N
20240118,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,995,-8,5,-0.80,132337385,134022,19.04,1005,1008,956,1303,703,1003,987.43,0.00,0,-20738,1091,1046,1023,978,955,1035,967,518,300,500,600,1,1,103569488,1031,-4.76,2.59,12,0.13,-209.00,384.00,1650,20231204,-39.70,671,20230804,48.29,1097,-9.30,20240116,789,26.11,20240110,1650,-39.70,20231204,671,48.29,20230804,0.17,N,012170,500,517 억,,0,N,N,3,N,00,N
20240118,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1006,3,2,0.30,194982,194,0.03,1005,1008,1005,1303,703,1003,1005.06,0.00,0,-36,1091,1046,1023,978,955,1035,967,518,300,500,600,1,1,103569488,1042,-4.81,2.62,12,0.00,-209.00,384.00,1650,20231204,-39.03,671,20230804,49.93,1097,-8.30,20240116,789,27.50,20240110,1650,-39.03,20231204,671,49.93,20230804,0.17,N,012170,500,517 억,,0,N,N,3,N,00,N
20240117,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1003,-41,5,-3.93,723587170,698683,64.94,1046,1068,1000,1357,731,1044,1035.64,0.00,0,-66996,1146,1094,1045,993,944,1070,969,518,313,500,620,1,1,103569488,1039,-4.80,2.61,12,0.67,-209.00,384.00,1650,20231204,-39.21,671,20230804,49.48,1097,-8.57,20240116,789,27.12,20240110,1650,-39.21,20231204,671,49.48,20230804,0.17,N,012170,500,517 억,,0,N,N,3,N,00,N
20240117,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1017,-27,5,-2.59,696917970,672201,62.48,1046,1068,1000,1357,731,1044,1036.77,0.00,0,-63115,1146,1094,1045,993,944,1070,969,518,313,500,620,1,1,103569488,1053,-4.87,2.65,12,0.65,-209.00,384.00,1650,20231204,-38.36,671,20230804,51.56,1097,-7.29,20240116,789,28.90,20240110,1650,-38.36,20231204,671,51.56,20230804,0.17,N,012170,500,517 억,,0,N,N,7,N,00,N
20240117,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1030,-14,5,-1.34,553479772,530492,49.31,1046,1068,1018,1357,731,1044,1043.33,0.00,0,-47958,1146,1094,1045,993,944,1070,969,518,313,500,620,1,1,103569488,1067,-4.93,2.68,12,0.51,-209.00,384.00,1650,20231204,-37.58,671,20230804,53.50,1097,-6.11,20240116,789,30.54,20240110,1650,-37.58,20231204,671,53.50,20230804,0.17,N,012170,500,517 억,,0,N,N,7,N,00,N
20240117,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1045,1,2,0.10,511436967,489650,45.51,1046,1068,1018,1357,731,1044,1044.49,0.00,0,-32544,1146,1094,1045,993,944,1070,969,518,313,500,620,1,1,103569488,1082,-5.00,2.72,12,0.47,-209.00,384.00,1650,20231204,-36.67,671,20230804,55.74,1097,-4.74,20240116,789,32.45,20240110,1650,-36.67,20231204,671,55.74,20230804,0.17,N,012170,500,517 억,,0,N,N,7,N,00,N
20240117,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1052,8,2,0.77,456879379,437285,40.64,1046,1068,1018,1357,731,1044,1044.81,0.00,0,-33293,1146,1094,1045,993,944,1070,969,518,313,500,620,1,1,103569488,1090,-5.03,2.74,12,0.42,-209.00,384.00,1650,20231204,-36.24,671,20230804,56.78,1097,-4.10,20240116,789,33.33,20240110,1650,-36.24,20231204,671,56.78,20230804,0.17,N,012170,500,517 억,,0,N,N,7,N,00,N
20240117,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1043,-1,5,-0.10,367229090,351373,32.66,1046,1068,1018,1357,731,1044,1045.13,0.00,0,-30038,1146,1094,1045,993,944,1070,969,518,313,500,620,1,1,103569488,1080,-4.99,2.72,12,0.34,-209.00,384.00,1650,20231204,-36.79,671,20230804,55.44,1097,-4.92,20240116,789,32.19,20240110,1650,-36.79,20231204,671,55.44,20230804,0.17,N,012170,500,517 억,,0,N,N,7,N,00,N
20240117,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1041,-3,5,-0.29,330833740,316309,29.40,1046,1068,1018,1357,731,1044,1045.92,0.00,0,-17715,1146,1094,1045,993,944,1070,969,518,313,500,620,1,1,103569488,1078,-4.98,2.71,12,0.31,-209.00,384.00,1650,20231204,-36.91,671,20230804,55.14,1097,-5.10,20240116,789,31.94,20240110,1650,-36.91,20231204,671,55.14,20230804,0.17,N,012170,500,517 억,,0,N,N,7,N,00,N
20240117,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1020,-24,5,-2.30,13472747,12997,1.21,1046,1054,1020,1357,731,1044,1036.60,0.00,0,-10754,1146,1094,1045,993,944,1070,969,518,313,500,620,1,1,103569488,1056,-4.88,2.66,12,0.01,-209.00,384.00,1650,20231204,-38.18,671,20230804,52.01,1097,-7.02,20240116,789,29.28,20240110,1650,-38.18,20231204,671,52.01,20230804,0.17,N,012170,500,517 억,,0,N,N,7,N,00,N
20240116,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1044,-42,5,-3.87,1118568928,1075885,82.64,1080,1097,996,1411,761,1086,1039.67,0.00,0,-175520,1123,1104,1067,1048,1011,1114,1058,518,325,500,650,1,1,103569488,1081,-5.00,2.72,12,1.04,-209.00,384.00,1650,20231204,-36.73,671,20230804,55.59,1097,-4.83,20240116,789,32.32,20240110,1650,-36.73,20231204,671,55.59,20230804,0.18,N,012170,500,517 억,,0,N,N,7,N,00,N
20240116,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1025,-61,5,-5.62,1011086967,972232,74.68,1080,1097,996,1411,761,1086,1039.96,0.00,0,-137375,1123,1104,1067,1048,1011,1114,1058,518,325,500,650,1,1,103569488,1062,-4.90,2.67,12,0.94,-209.00,384.00,1650,20231204,-37.88,671,20230804,52.76,1097,-6.56,20240116,789,29.91,20240110,1650,-37.88,20231204,671,52.76,20230804,0.18,N,012170,500,517 억,,0,N,N,11,N,00,N
20240116,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1010,-76,5,-7.00,795786335,759956,58.38,1080,1097,996,1411,761,1086,1047.15,0.00,0,-97386,1123,1104,1067,1048,1011,1114,1058,518,325,500,650,1,1,103569488,1046,-4.83,2.63,12,0.73,-209.00,384.00,1650,20231204,-38.79,671,20230804,50.52,1097,-7.93,20240116,789,28.01,20240110,1650,-38.79,20231204,671,50.52,20230804,0.18,N,012170,500,517 억,,0,N,N,11,N,00,N
20240116,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1036,-50,5,-4.60,546706100,514458,39.52,1080,1097,1036,1411,761,1086,1062.68,0.00,0,-92087,1123,1104,1067,1048,1011,1114,1058,518,325,500,650,1,1,103569488,1073,-4.96,2.70,12,0.50,-209.00,384.00,1650,20231204,-37.21,671,20230804,54.40,1097,-5.56,20240116,789,31.31,20240110,1650,-37.21,20231204,671,54.40,20230804,0.18,N,012170,500,517 억,,0,N,N,11,N,00,N
20240116,120258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1043,-43,5,-3.96,462730004,433764,33.32,1080,1097,1043,1411,761,1086,1066.78,0.00,0,-67776,1123,1104,1067,1048,1011,1114,1058,518,325,500,650,1,1,103569488,1080,-4.99,2.72,12,0.42,-209.00,384.00,1650,20231204,-36.79,671,20230804,55.44,1097,-4.92,20240116,789,32.19,20240110,1650,-36.79,20231204,671,55.44,20230804,0.18,N,012170,500,517 억,,0,N,N,11,N,00,N
20240116,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1048,-38,5,-3.50,382803882,357411,27.45,1080,1097,1048,1411,761,1086,1071.05,0.00,0,-31614,1123,1104,1067,1048,1011,1114,1058,518,325,500,650,1,1,103569488,1085,-5.01,2.73,12,0.35,-209.00,384.00,1650,20231204,-36.48,671,20230804,56.18,1097,-4.47,20240116,789,32.83,20240110,1650,-36.48,20231204,671,56.18,20230804,0.18,N,012170,500,517 억,,0,N,N,11,N,00,N
20240116,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1060,-26,5,-2.39,278251690,258525,19.86,1080,1097,1054,1411,761,1086,1076.30,0.00,0,-6757,1123,1104,1067,1048,1011,1114,1058,518,325,500,650,1,1,103569488,1098,-5.07,2.76,12,0.25,-209.00,384.00,1650,20231204,-35.76,671,20230804,57.97,1097,-3.37,20240116,789,34.35,20240110,1650,-35.76,20231204,671,57.97,20230804,0.18,N,012170,500,517 억,,0,N,N,11,N,00,N
20240116,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1064,-22,5,-2.03,27533462,25524,1.96,1080,1080,1061,1411,761,1086,1078.73,0.00,0,-1414,1123,1104,1067,1048,1011,1114,1058,518,325,500,650,1,1,103569488,1102,-5.09,2.77,12,0.02,-209.00,384.00,1650,20231204,-35.52,671,20230804,58.57,1086,-2.03,20240115,789,34.85,20240110,1650,-35.52,20231204,671,58.57,20230804,0.18,N,012170,500,517 억,,0,N,N,11,N,00,N
20240115,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1086,15,2,1.40,1355238982,1291651,28.17,1070,1086,1030,1392,750,1071,1048.82,0.00,0,-16559,1174,1122,1020,968,866,1148,994,518,321,500,640,1,1,103569488,1125,-5.20,2.83,12,1.25,-209.00,384.00,1650,20231204,-34.18,671,20230804,61.85,1086,0.00,20240115,789,37.64,20240110,1650,-34.18,20231204,671,61.85,20230804,0.18,N,012170,500,517 억,,0,N,N,11,N,00,N
20240115,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1068,-3,5,-0.28,1194304674,1142039,24.91,1070,1071,1030,1392,750,1071,1045.71,0.00,0,-1470,1174,1122,1020,968,866,1148,994,518,321,500,640,1,1,103569488,1106,-5.11,2.78,12,1.10,-209.00,384.00,1650,20231204,-35.27,671,20230804,59.17,1072,-0.37,20240112,789,35.36,20240110,1650,-35.27,20231204,671,59.17,20230804,0.18,N,012170,500,517 억,,0,N,N,17,N,00,N
20240115,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1044,-27,5,-2.52,1038369433,993109,21.66,1070,1071,1030,1392,750,1071,1045.51,0.00,0,-35405,1174,1122,1020,968,866,1148,994,518,321,500,640,1,1,103569488,1081,-5.00,2.72,12,0.96,-209.00,384.00,1650,20231204,-36.73,671,20230804,55.59,1072,-2.61,20240112,789,32.32,20240110,1650,-36.73,20231204,671,55.59,20230804,0.18,N,012170,500,517 억,,0,N,N,17,N,00,N
20240115,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1036,-35,5,-3.27,951300464,909723,19.84,1070,1071,1030,1392,750,1071,1045.63,0.00,0,-32047,1174,1122,1020,968,866,1148,994,518,321,500,640,1,1,103569488,1073,-4.96,2.70,12,0.88,-209.00,384.00,1650,20231204,-37.21,671,20230804,54.40,1072,-3.36,20240112,789,31.31,20240110,1650,-37.21,20231204,671,54.40,20230804,0.18,N,012170,500,517 억,,0,N,N,17,N,00,N
20240115,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1031,-40,5,-3.73,817683830,782003,17.06,1070,1071,1030,1392,750,1071,1045.54,0.00,0,-6514,1174,1122,1020,968,866,1148,994,518,321,500,640,1,1,103569488,1068,-4.93,2.68,12,0.76,-209.00,384.00,1650,20231204,-37.52,671,20230804,53.65,1072,-3.82,20240112,789,30.67,20240110,1650,-37.52,20231204,671,53.65,20230804,0.18,N,012170,500,517 억,,0,N,N,17,N,00,N
20240115,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1033,-38,5,-3.55,725355064,692811,15.11,1070,1071,1030,1392,750,1071,1046.88,0.00,0,-6587,1174,1122,1020,968,866,1148,994,518,321,500,640,1,1,103569488,1070,-4.94,2.69,12,0.67,-209.00,384.00,1650,20231204,-37.39,671,20230804,53.95,1072,-3.64,20240112,789,30.93,20240110,1650,-37.39,20231204,671,53.95,20230804,0.18,N,012170,500,517 억,,0,N,N,17,N,00,N
20240115,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1050,-21,5,-1.96,572498449,546264,11.91,1070,1071,1030,1392,750,1071,1047.91,0.00,0,23919,1174,1122,1020,968,866,1148,994,518,321,500,640,1,1,103569488,1087,-5.02,2.73,12,0.53,-209.00,384.00,1650,20231204,-36.36,671,20230804,56.48,1072,-2.05,20240112,789,33.08,20240110,1650,-36.36,20231204,671,56.48,20230804,0.18,N,012170,500,517 억,,0,N,N,17,N,00,N
20240115,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1051,-20,5,-1.87,142697899,135196,2.95,1070,1071,1030,1392,750,1071,1055.17,0.00,0,-22084,1174,1122,1020,968,866,1148,994,518,321,500,640,1,1,103569488,1089,-5.03,2.74,12,0.13,-209.00,384.00,1650,20231204,-36.30,671,20230804,56.63,1072,-1.96,20240112,789,33.21,20240110,1650,-36.30,20231204,671,56.63,20230804,0.18,N,012170,500,517 억,,0,N,N,17,N,00,N
20240112,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1071,151,2,16.41,4642288538,4550464,191.57,925,1072,918,1196,644,920,1020.13,0.00,0,-64861,1020,969,898,847,776,995,873,518,276,500,550,1,1,103569488,1109,-5.12,2.79,12,4.39,-209.00,384.00,1650,20231204,-35.09,671,20230804,59.61,1072,-0.09,20240112,789,35.74,20240110,1650,-35.09,20231204,671,59.61,20230804,0.18,N,012170,500,517 억,,0,N,N,17,N,00,N
20240112,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1058,138,2,15.00,4385662604,4308529,181.38,925,1072,918,1196,644,920,1017.90,0.00,0,-73554,1020,969,898,847,776,995,873,518,276,500,550,1,1,103569488,1096,-5.06,2.76,12,4.16,-209.00,384.00,1650,20231204,-35.88,671,20230804,57.68,1072,-1.31,20240112,789,34.09,20240110,1650,-35.88,20231204,671,57.68,20230804,0.18,N,012170,500,517 억,,0,N,N,26,N,00,N
20240112,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1027,107,2,11.63,3584935009,3547600,149.35,925,1060,918,1196,644,920,1010.52,0.00,0,-52304,1020,969,898,847,776,995,873,518,276,500,550,1,1,103569488,1064,-4.91,2.67,12,3.43,-209.00,384.00,1650,20231204,-37.76,671,20230804,53.06,1060,-3.11,20240112,789,30.16,20240110,1650,-37.76,20231204,671,53.06,20230804,0.18,N,012170,500,517 억,,0,N,N,26,N,00,N
20240112,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1035,115,2,12.50,2933843779,2921242,122.98,925,1045,918,1196,644,920,1004.31,0.00,0,-77485,1020,969,898,847,776,995,873,518,276,500,550,1,1,103569488,1072,-4.95,2.70,12,2.82,-209.00,384.00,1650,20231204,-37.27,671,20230804,54.25,1045,-0.96,20240112,789,31.18,20240110,1650,-37.27,20231204,671,54.25,20230804,0.18,N,012170,500,517 억,,0,N,N,26,N,00,N
20240112,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1000,80,2,8.70,2414671116,2415123,101.67,925,1040,918,1196,644,920,999.81,0.00,0,-202012,1020,969,898,847,776,995,873,518,276,500,550,1,1,103569488,1036,-4.78,2.60,12,2.33,-209.00,384.00,1650,20231204,-39.39,671,20230804,49.03,1040,-3.85,20240112,789,26.74,20240110,1650,-39.39,20231204,671,49.03,20230804,0.18,N,012170,500,517 억,,0,N,N,26,N,00,N
20240112,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1010,90,2,9.78,1850996903,1857610,78.20,925,1040,918,1196,644,920,996.44,0.00,0,-147806,1020,969,898,847,776,995,873,518,276,500,550,1,1,103569488,1046,-4.83,2.63,12,1.79,-209.00,384.00,1650,20231204,-38.79,671,20230804,50.52,1040,-2.88,20240112,789,28.01,20240110,1650,-38.79,20231204,671,50.52,20230804,0.18,N,012170,500,517 억,,0,N,N,26,N,00,N
20240112,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,993,73,2,7.93,1457648087,1462035,61.55,925,1040,918,1196,644,920,997.00,0.00,0,-204748,1020,969,898,847,776,995,873,518,276,500,550,1,1,103569488,1028,-4.75,2.59,12,1.41,-209.00,384.00,1650,20231204,-39.82,671,20230804,47.99,1040,-4.52,20240112,789,25.86,20240110,1650,-39.82,20231204,671,47.99,20230804,0.18,N,012170,500,517 억,,0,N,N,26,N,00,N
20240112,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,928,8,2,0.87,17997666,19246,0.81,925,948,925,1196,644,920,935.14,0.00,0,-12523,1020,969,898,847,776,995,873,518,276,500,550,1,1,103569488,961,-4.44,2.42,12,0.02,-209.00,384.00,1650,20231204,-43.76,671,20230804,38.30,958,-3.13,20240105,789,17.62,20240110,1650,-43.76,20231204,671,38.30,20230804,0.18,N,012170,500,517 억,,0,N,N,26,N,00,N
20240111,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,920,82,2,9.79,2150324244,2366210,129.50,838,949,827,1089,587,838,908.76,0.00,0,-53138,913,875,832,794,751,854,773,518,251,500,500,1,1,103569488,953,-4.40,2.40,12,2.28,-209.00,384.00,1650,20231204,-44.24,671,20230804,37.11,958,-3.97,20240105,789,16.60,20240110,1650,-44.24,20231204,671,37.11,20230804,0.19,N,012170,500,517 억,,0,N,N,26,N,00,N
20240111,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,919,81,2,9.67,2119802021,2333061,127.69,838,949,827,1089,587,838,908.59,0.00,0,-52953,913,875,832,794,751,854,773,518,251,500,500,1,1,103569488,952,-4.40,2.39,12,2.25,-209.00,384.00,1650,20231204,-44.30,671,20230804,36.96,958,-4.07,20240105,789,16.48,20240110,1650,-44.30,20231204,671,36.96,20230804,0.19,N,012170,500,517 억,,0,N,N,19,N,00,N
20240111,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,908,70,2,8.35,2003636280,2206667,120.77,838,949,827,1089,587,838,907.99,0.00,0,-21056,913,875,832,794,751,854,773,518,251,500,500,1,1,103569488,940,-4.34,2.36,12,2.13,-209.00,384.00,1650,20231204,-44.97,671,20230804,35.32,958,-5.22,20240105,789,15.08,20240110,1650,-44.97,20231204,671,35.32,20230804,0.19,N,012170,500,517 억,,0,N,N,19,N,00,N
20240111,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,939,101,2,12.05,1707776499,1888136,103.34,838,940,827,1089,587,838,904.48,0.00,0,75826,913,875,832,794,751,854,773,518,251,500,500,1,1,103569488,973,-4.49,2.45,12,1.82,-209.00,384.00,1650,20231204,-43.09,671,20230804,39.94,958,-1.98,20240105,789,19.01,20240110,1650,-43.09,20231204,671,39.94,20230804,0.19,N,012170,500,517 억,,0,N,N,19,N,00,N
20240111,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,914,76,2,9.07,1353317549,1505447,82.39,838,940,827,1089,587,838,898.95,0.00,0,-92624,913,875,832,794,751,854,773,518,251,500,500,1,1,103569488,947,-4.37,2.38,12,1.45,-209.00,384.00,1650,20231204,-44.61,671,20230804,36.21,958,-4.59,20240105,789,15.84,20240110,1650,-44.61,20231204,671,36.21,20230804,0.19,N,012170,500,517 억,,0,N,N,19,N,00,N
20240111,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,901,63,2,7.52,1063935263,1186997,64.97,838,940,827,1089,587,838,896.33,0.00,0,-169460,913,875,832,794,751,854,773,518,251,500,500,1,1,103569488,933,-4.31,2.35,12,1.15,-209.00,384.00,1650,20231204,-45.39,671,20230804,34.28,958,-5.95,20240105,789,14.20,20240110,1650,-45.39,20231204,671,34.28,20230804,0.19,N,012170,500,517 억,,0,N,N,19,N,00,N
20240111,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,834,-4,5,-0.48,58623205,70094,3.84,838,855,827,1089,587,838,836.35,0.00,0,-3083,913,875,832,794,751,854,773,518,251,500,500,1,1,103569488,864,-3.99,2.17,12,0.07,-209.00,384.00,1650,20231204,-49.45,671,20230804,24.29,958,-12.94,20240105,789,5.70,20240110,1650,-49.45,20231204,671,24.29,20230804,0.19,N,012170,500,517 억,,0,N,N,19,N,00,N
20240111,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,845,7,2,0.84,5498094,6540,0.36,838,855,837,1089,587,838,840.69,0.00,0,1237,913,875,832,794,751,854,773,518,251,500,500,1,1,103569488,875,-4.04,2.20,12,0.01,-209.00,384.00,1650,20231204,-48.79,671,20230804,25.93,958,-11.80,20240105,789,7.10,20240110,1650,-48.79,20231204,671,25.93,20230804,0.19,N,012170,500,517 억,,0,N,N,19,N,00,N
20240110,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,838,-37,5,-4.23,1497152157,1826971,627.78,870,870,789,1137,613,875,819.47,0.00,0,291120,931,903,861,833,791,882,812,518,262,500,520,1,1,103569488,868,-4.01,2.18,12,1.76,-209.00,384.00,1650,20231204,-49.21,671,20230804,24.89,958,-12.53,20240105,789,6.21,20240110,1650,-49.21,20231204,671,24.89,20230804,0.19,N,012170,500,517 억,,0,N,N,19,N,00,N
20240110,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,841,-34,5,-3.89,1481795038,1808660,621.48,870,870,789,1137,613,875,819.28,0.00,0,293688,931,903,861,833,791,882,812,518,262,500,520,1,1,103569488,871,-4.02,2.19,12,1.75,-209.00,384.00,1650,20231204,-49.03,671,20230804,25.34,958,-12.21,20240105,789,6.59,20240110,1650,-49.03,20231204,671,25.34,20230804,0.19,N,012170,500,517 억,,0,N,N,29,N,00,N
20240110,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,837,-38,5,-4.34,1277062466,1565482,537.92,870,870,789,1137,613,875,815.76,0.00,0,272759,931,903,861,833,791,882,812,518,262,500,520,1,1,103569488,867,-4.00,2.18,12,1.51,-209.00,384.00,1650,20231204,-49.27,671,20230804,24.74,958,-12.63,20240105,789,6.08,20240110,1650,-49.27,20231204,671,24.74,20230804,0.19,N,012170,500,517 억,,0,N,N,29,N,00,N
20240110,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,817,-58,5,-6.63,1113796732,1367423,469.87,870,870,789,1137,613,875,814.52,0.00,0,264617,931,903,861,833,791,882,812,518,262,500,520,1,1,103569488,846,-3.91,2.13,12,1.32,-209.00,384.00,1650,20231204,-50.48,671,20230804,21.76,958,-14.72,20240105,789,3.55,20240110,1650,-50.48,20231204,671,21.76,20230804,0.19,N,012170,500,517 억,,0,N,N,29,N,00,N
20240110,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,817,-58,5,-6.63,993100058,1220269,419.30,870,870,789,1137,613,875,813.84,0.00,0,257925,931,903,861,833,791,882,812,518,262,500,520,1,1,103569488,846,-3.91,2.13,12,1.18,-209.00,384.00,1650,20231204,-50.48,671,20230804,21.76,958,-14.72,20240105,789,3.55,20240110,1650,-50.48,20231204,671,21.76,20230804,0.19,N,012170,500,517 억,,0,N,N,29,N,00,N
20240110,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,798,-77,5,-8.80,882659050,1083287,372.23,870,870,789,1137,613,875,814.80,0.00,0,230634,931,903,861,833,791,882,812,518,262,500,520,1,1,103569488,826,-3.82,2.08,12,1.05,-209.00,384.00,1650,20231204,-51.64,671,20230804,18.93,958,-16.70,20240105,789,1.14,20240110,1650,-51.64,20231204,671,18.93,20230804,0.19,N,012170,500,517 억,,0,N,N,29,N,00,N
20240110,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,820,-55,5,-6.29,412758464,498757,171.38,870,870,800,1137,613,875,827.57,0.00,0,94990,931,903,861,833,791,882,812,518,262,500,520,1,1,103569488,849,-3.92,2.14,12,0.48,-209.00,384.00,1650,20231204,-50.30,671,20230804,22.21,958,-14.41,20240105,800,2.50,20240110,1650,-50.30,20231204,671,22.21,20230804,0.19,N,012170,500,517 억,,0,N,N,29,N,00,N
20240110,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,869,-6,5,-0.69,6556976,7537,2.59,870,870,863,1137,613,875,869.97,0.00,0,-3314,931,903,861,833,791,882,812,518,262,500,520,1,1,103569488,900,-4.16,2.26,12,0.01,-209.00,384.00,1650,20231204,-47.33,671,20230804,29.51,958,-9.29,20240105,819,6.11,20240109,1650,-47.33,20231204,671,29.51,20230804,0.19,N,012170,500,517 억,,0,N,N,29,N,00,N
20240109,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,875,0,3,0.00,252584578,290511,67.42,889,889,819,1137,613,875,869.44,0.00,0,39205,960,917,896,853,832,907,843,518,262,500,520,1,1,103569488,906,-4.19,2.28,12,0.28,-209.00,384.00,1650,20231204,-46.97,671,20230804,30.40,958,-8.66,20240105,819,6.84,20240109,1650,-46.97,20231204,671,30.40,20230804,0.20,N,012170,500,517 억,,0,N,N,29,N,00,N
20240109,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,873,-2,5,-0.23,250541106,288172,66.88,889,889,819,1137,613,875,869.42,0.00,0,39482,960,917,896,853,832,907,843,518,262,500,520,1,1,103569488,904,-4.18,2.27,12,0.28,-209.00,384.00,1650,20231204,-47.09,671,20230804,30.10,958,-8.87,20240105,819,6.59,20240109,1650,-47.09,20231204,671,30.10,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240109,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,870,-5,5,-0.57,230026221,264706,61.43,889,889,819,1137,613,875,868.99,0.00,0,47481,960,917,896,853,832,907,843,518,262,500,520,1,1,103569488,901,-4.16,2.27,12,0.26,-209.00,384.00,1650,20231204,-47.27,671,20230804,29.66,958,-9.19,20240105,819,6.23,20240109,1650,-47.27,20231204,671,29.66,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240109,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,863,-12,5,-1.37,220030372,253075,58.73,889,889,819,1137,613,875,869.43,0.00,0,44682,960,917,896,853,832,907,843,518,262,500,520,1,1,103569488,894,-4.13,2.25,12,0.24,-209.00,384.00,1650,20231204,-47.70,671,20230804,28.61,958,-9.92,20240105,819,5.37,20240109,1650,-47.70,20231204,671,28.61,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240109,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,878,3,2,0.34,183493224,210841,48.93,889,889,819,1137,613,875,870.29,0.00,0,47188,960,917,896,853,832,907,843,518,262,500,520,1,1,103569488,909,-4.20,2.29,12,0.20,-209.00,384.00,1650,20231204,-46.79,671,20230804,30.85,958,-8.35,20240105,819,7.20,20240109,1650,-46.79,20231204,671,30.85,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240109,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,874,-1,5,-0.11,139727193,160819,37.32,889,889,819,1137,613,875,868.85,0.00,0,19927,960,917,896,853,832,907,843,518,262,500,520,1,1,103569488,905,-4.18,2.28,12,0.16,-209.00,384.00,1650,20231204,-47.03,671,20230804,30.25,958,-8.77,20240105,819,6.72,20240109,1650,-47.03,20231204,671,30.25,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240109,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,869,-6,5,-0.69,109152185,125694,29.17,889,889,819,1137,613,875,868.40,0.00,0,12402,960,917,896,853,832,907,843,518,262,500,520,1,1,103569488,900,-4.16,2.26,12,0.12,-209.00,384.00,1650,20231204,-47.33,671,20230804,29.51,958,-9.29,20240105,819,6.11,20240109,1650,-47.33,20231204,671,29.51,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240109,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,878,3,2,0.34,2829844,3193,0.74,889,889,878,1137,613,875,886.26,0.00,0,-2509,960,917,896,853,832,907,843,518,262,500,520,1,1,103569488,909,-4.20,2.29,12,0.00,-209.00,384.00,1650,20231204,-46.79,671,20230804,30.85,958,-8.35,20240105,875,0.34,20240108,1650,-46.79,20231204,671,30.85,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240108,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,875,-48,5,-5.20,386686963,429923,110.05,925,939,875,1199,647,923,899.44,0.00,0,-42699,975,949,932,906,889,940,897,518,276,500,550,1,1,103569488,906,-4.19,2.28,12,0.42,-209.00,384.00,1650,20231204,-46.97,671,20230804,30.40,958,-8.66,20240105,875,0.00,20240108,1650,-46.97,20231204,671,30.40,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240108,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,890,-33,5,-3.58,329919939,365377,93.53,925,939,877,1199,647,923,902.96,0.00,0,-38180,975,949,932,906,889,940,897,518,276,500,550,1,1,103569488,922,-4.26,2.32,12,0.35,-209.00,384.00,1650,20231204,-46.06,671,20230804,32.64,958,-7.10,20240105,877,1.48,20240108,1650,-46.06,20231204,671,32.64,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240108,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,895,-28,5,-3.03,249850227,275074,70.41,925,939,890,1199,647,923,908.30,0.00,0,-25725,975,949,932,906,889,940,897,518,276,500,550,1,1,103569488,927,-4.28,2.33,12,0.27,-209.00,384.00,1650,20231204,-45.76,671,20230804,33.38,958,-6.58,20240105,882,1.47,20240102,1650,-45.76,20231204,671,33.38,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240108,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,900,-23,5,-2.49,201090322,220514,56.45,925,939,900,1199,647,923,911.92,0.00,0,-22205,975,949,932,906,889,940,897,518,276,500,550,1,1,103569488,932,-4.31,2.34,12,0.21,-209.00,384.00,1650,20231204,-45.45,671,20230804,34.13,958,-6.05,20240105,882,2.04,20240102,1650,-45.45,20231204,671,34.13,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240108,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,908,-15,5,-1.63,163264042,178542,45.70,925,939,901,1199,647,923,914.43,0.00,0,-17378,975,949,932,906,889,940,897,518,276,500,550,1,1,103569488,940,-4.34,2.36,12,0.17,-209.00,384.00,1650,20231204,-44.97,671,20230804,35.32,958,-5.22,20240105,882,2.95,20240102,1650,-44.97,20231204,671,35.32,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240108,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,917,-6,5,-0.65,123445338,134681,34.48,925,939,910,1199,647,923,916.58,0.00,0,-5739,975,949,932,906,889,940,897,518,276,500,550,1,1,103569488,950,-4.39,2.39,12,0.13,-209.00,384.00,1650,20231204,-44.42,671,20230804,36.66,958,-4.28,20240105,882,3.97,20240102,1650,-44.42,20231204,671,36.66,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240108,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,918,-5,5,-0.54,102446959,111689,28.59,925,939,910,1199,647,923,917.25,0.00,0,-4790,975,949,932,906,889,940,897,518,276,500,550,1,1,103569488,951,-4.39,2.39,12,0.11,-209.00,384.00,1650,20231204,-44.36,671,20230804,36.81,958,-4.18,20240105,882,4.08,20240102,1650,-44.36,20231204,671,36.81,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240108,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,938,15,2,1.63,428968,462,0.12,925,939,925,1199,647,923,928.50,0.00,0,-159,975,949,932,906,889,940,897,518,276,500,550,1,1,103569488,971,-4.49,2.44,12,0.00,-209.00,384.00,1650,20231204,-43.15,671,20230804,39.79,958,-2.09,20240105,882,6.35,20240102,1650,-43.15,20231204,671,39.79,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240105,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,923,-29,5,-3.05,365076331,390573,66.37,955,958,915,1237,667,952,934.72,0.00,0,-86993,974,963,943,932,912,953,922,518,285,500,570,1,1,103569488,956,-4.42,2.40,12,0.38,-209.00,384.00,1650,20231204,-44.06,671,20230804,37.56,958,-3.65,20240105,882,4.65,20240102,1650,-44.06,20231204,671,37.56,20230804,0.20,N,012170,500,517 억,,0,N,N,135,N,00,N
20240105,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,929,-23,5,-2.42,356762586,381571,64.84,955,958,915,1237,667,952,934.98,0.00,0,-87435,974,963,943,932,912,953,922,518,285,500,570,1,1,103569488,962,-4.44,2.42,12,0.37,-209.00,384.00,1650,20231204,-43.70,671,20230804,38.45,958,-3.03,20240105,882,5.33,20240102,1650,-43.70,20231204,671,38.45,20230804,0.20,N,012170,500,517 억,,0,N,N,69,N,00,N
20240105,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,929,-23,5,-2.42,296740862,316531,53.79,955,958,920,1237,667,952,937.48,0.00,0,-73211,974,963,943,932,912,953,922,518,285,500,570,1,1,103569488,962,-4.44,2.42,12,0.31,-209.00,384.00,1650,20231204,-43.70,671,20230804,38.45,958,-3.03,20240105,882,5.33,20240102,1650,-43.70,20231204,671,38.45,20230804,0.20,N,012170,500,517 억,,0,N,N,69,N,00,N
20240105,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,925,-27,5,-2.84,270484220,288111,48.96,955,958,920,1237,667,952,938.82,0.00,0,-65913,974,963,943,932,912,953,922,518,285,500,570,1,1,103569488,958,-4.43,2.41,12,0.28,-209.00,384.00,1650,20231204,-43.94,671,20230804,37.85,958,-3.44,20240105,882,4.88,20240102,1650,-43.94,20231204,671,37.85,20230804,0.20,N,012170,500,517 억,,0,N,N,69,N,00,N
20240105,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,933,-19,5,-2.00,202386644,214535,36.46,955,958,922,1237,667,952,943.37,0.00,0,-40127,974,963,943,932,912,953,922,518,285,500,570,1,1,103569488,966,-4.46,2.43,12,0.21,-209.00,384.00,1650,20231204,-43.45,671,20230804,39.05,958,-2.61,20240105,882,5.78,20240102,1650,-43.45,20231204,671,39.05,20230804,0.20,N,012170,500,517 억,,0,N,N,69,N,00,N
20240105,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,937,-15,5,-1.58,146336414,154206,26.21,955,958,937,1237,667,952,948.97,0.00,0,-34408,974,963,943,932,912,953,922,518,285,500,570,1,1,103569488,970,-4.48,2.44,12,0.15,-209.00,384.00,1650,20231204,-43.21,671,20230804,39.64,958,-2.19,20240105,882,6.24,20240102,1650,-43.21,20231204,671,39.64,20230804,0.20,N,012170,500,517 억,,0,N,N,69,N,00,N
20240105,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,953,1,2,0.11,59740447,63028,10.71,955,958,942,1237,667,952,947.84,0.00,0,-23439,974,963,943,932,912,953,922,518,285,500,570,1,1,103569488,987,-4.56,2.48,12,0.06,-209.00,384.00,1650,20231204,-42.24,671,20230804,42.03,958,-0.52,20240105,882,8.05,20240102,1650,-42.24,20231204,671,42.03,20230804,0.20,N,012170,500,517 억,,0,N,N,69,N,00,N
20240105,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,953,1,2,0.11,1122798,1176,0.20,955,958,953,1237,667,952,954.76,0.00,0,156,974,963,943,932,912,953,922,518,285,500,570,1,1,103569488,987,-4.56,2.48,12,0.00,-209.00,384.00,1650,20231204,-42.24,671,20230804,42.03,958,-0.52,20240105,882,8.05,20240102,1650,-42.24,20231204,671,42.03,20230804,0.20,N,012170,500,517 억,,0,N,N,69,N,00,N
20240104,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,952,12,2,1.28,551617568,588400,121.50,953,954,923,1222,658,940,937.49,0.00,0,-104926,996,968,925,897,854,946,875,518,282,500,560,1,1,103569488,986,-4.56,2.48,12,0.57,-209.00,384.00,1650,20231204,-42.30,671,20230804,41.88,955,-0.31,20240102,882,7.94,20240102,1650,-42.30,20231204,671,41.88,20230804,0.20,N,012170,500,517 억,,0,N,N,69,N,00,N
20240104,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,942,2,2,0.21,492004212,525474,108.50,953,954,923,1222,658,940,936.31,0.00,0,-94356,996,968,925,897,854,946,875,518,282,500,560,1,1,103569488,976,-4.51,2.45,12,0.51,-209.00,384.00,1650,20231204,-42.91,671,20230804,40.39,955,-1.36,20240102,882,6.80,20240102,1650,-42.91,20231204,671,40.39,20230804,0.20,N,012170,500,517 억,,0,N,N,357,N,00,N
20240104,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,940,0,3,0.00,458637972,489858,101.15,953,954,923,1222,658,940,936.27,0.00,0,-75759,996,968,925,897,854,946,875,518,282,500,560,1,1,103569488,974,-4.50,2.45,12,0.47,-209.00,384.00,1650,20231204,-43.03,671,20230804,40.09,955,-1.57,20240102,882,6.58,20240102,1650,-43.03,20231204,671,40.09,20230804,0.20,N,012170,500,517 억,,0,N,N,357,N,00,N
20240104,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,930,-10,5,-1.06,449561977,480154,99.15,953,954,923,1222,658,940,936.29,0.00,0,-75095,996,968,925,897,854,946,875,518,282,500,560,1,1,103569488,963,-4.45,2.42,12,0.46,-209.00,384.00,1650,20231204,-43.64,671,20230804,38.60,955,-2.62,20240102,882,5.44,20240102,1650,-43.64,20231204,671,38.60,20230804,0.20,N,012170,500,517 억,,0,N,N,357,N,00,N
20240104,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,926,-14,5,-1.49,420620188,448905,92.69,953,954,923,1222,658,940,936.99,0.00,0,-75420,996,968,925,897,854,946,875,518,282,500,560,1,1,103569488,959,-4.43,2.41,12,0.43,-209.00,384.00,1650,20231204,-43.88,671,20230804,38.00,955,-3.04,20240102,882,4.99,20240102,1650,-43.88,20231204,671,38.00,20230804,0.20,N,012170,500,517 억,,0,N,N,357,N,00,N
20240104,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,933,-7,5,-0.74,337738780,359634,74.26,953,954,923,1222,658,940,939.12,0.00,0,-60707,996,968,925,897,854,946,875,518,282,500,560,1,1,103569488,966,-4.46,2.43,12,0.35,-209.00,384.00,1650,20231204,-43.45,671,20230804,39.05,955,-2.30,20240102,882,5.78,20240102,1650,-43.45,20231204,671,39.05,20230804,0.20,N,012170,500,517 억,,0,N,N,357,N,00,N
20240104,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,945,5,2,0.53,117477705,124137,25.63,953,954,938,1222,658,940,946.36,0.00,0,-2708,996,968,925,897,854,946,875,518,282,500,560,1,1,103569488,979,-4.52,2.46,12,0.12,-209.00,384.00,1650,20231204,-42.73,671,20230804,40.83,955,-1.05,20240102,882,7.14,20240102,1650,-42.73,20231204,671,40.83,20230804,0.20,N,012170,500,517 억,,0,N,N,357,N,00,N
20240104,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,940,0,3,0.00,35123513,37072,7.65,953,953,940,1222,658,940,947.44,0.00,0,-14812,996,968,925,897,854,946,875,518,282,500,560,1,1,103569488,974,-4.50,2.45,12,0.04,-209.00,384.00,1650,20231204,-43.03,671,20230804,40.09,955,-1.57,20240102,882,6.58,20240102,1650,-43.03,20231204,671,40.09,20230804,0.20,N,012170,500,517 억,,0,N,N,357,N,00,N
20240103,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,940,2,2,0.21,452619356,483965,40.68,942,953,882,1219,657,938,935.23,0.00,0,-24452,998,968,925,895,852,983,910,518,281,500,560,1,1,103569488,974,-4.50,2.45,12,0.47,-209.00,384.00,1650,20231204,-43.03,671,20230804,40.09,955,-1.57,20240102,882,6.58,20240103,1650,-43.03,20231204,671,40.09,20230804,0.20,N,012170,500,517 억,,0,N,N,357,N,00,N
20240103,150251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,940,2,2,0.21,430413849,460339,38.69,942,953,882,1219,657,938,934.99,0.00,0,-24009,998,968,925,895,852,983,910,518,281,500,560,1,1,103569488,974,-4.50,2.45,12,0.44,-209.00,384.00,1650,20231204,-43.03,671,20230804,40.09,955,-1.57,20240102,882,6.58,20240103,1650,-43.03,20231204,671,40.09,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240103,140250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,938,0,3,0.00,387857095,415297,34.91,942,946,882,1219,657,938,933.93,0.00,0,-26421,998,968,925,895,852,983,910,518,281,500,560,1,1,103569488,971,-4.49,2.44,12,0.40,-209.00,384.00,1650,20231204,-43.15,671,20230804,39.79,955,-1.78,20240102,882,6.35,20240103,1650,-43.15,20231204,671,39.79,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240103,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,934,-4,5,-0.43,376523471,403220,33.89,942,946,882,1219,657,938,933.79,0.00,0,-22592,998,968,925,895,852,983,910,518,281,500,560,1,1,103569488,967,-4.47,2.43,12,0.39,-209.00,384.00,1650,20231204,-43.39,671,20230804,39.20,955,-2.20,20240102,882,5.90,20240103,1650,-43.39,20231204,671,39.20,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240103,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,940,2,2,0.21,330574693,354185,29.77,942,946,882,1219,657,938,933.34,0.00,0,-14391,998,968,925,895,852,983,910,518,281,500,560,1,1,103569488,974,-4.50,2.45,12,0.34,-209.00,384.00,1650,20231204,-43.03,671,20230804,40.09,955,-1.57,20240102,882,6.58,20240103,1650,-43.03,20231204,671,40.09,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240103,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,941,3,2,0.32,278423632,298774,25.11,942,945,882,1219,657,938,931.89,0.00,0,-27701,998,968,925,895,852,983,910,518,281,500,560,1,1,103569488,975,-4.50,2.45,12,0.29,-209.00,384.00,1650,20231204,-42.97,671,20230804,40.24,955,-1.47,20240102,882,6.69,20240103,1650,-42.97,20231204,671,40.24,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240103,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,940,2,2,0.21,164265001,176479,14.83,942,945,882,1219,657,938,930.79,0.00,0,-28489,998,968,925,895,852,983,910,518,281,500,560,1,1,103569488,974,-4.50,2.45,12,0.17,-209.00,384.00,1650,20231204,-43.03,671,20230804,40.09,955,-1.57,20240102,882,6.58,20240103,1650,-43.03,20231204,671,40.09,20230804,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20240103,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,882,-56,5,-5.97,29359582,31533,2.65,942,945,882,1219,657,938,931.07,0.00,0,585,998,968,925,895,852,983,910,518,281,500,560,1,1,103569488,913,-4.22,2.30,12,0.03,-209.00,384.00,1650,20231204,-46.55,671,20230804,31.45,955,-7.64,20240102,882,0.00,20240103,1650,-46.55,20231204,671,31.45,20230804,0.20,N,012170,500,517 억,,0,Y,N,0,N,00,N
20240102,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,938,50,2,5.63,1104019492,1189439,141.67,888,955,882,1154,622,888,928.17,0.00,0,-41983,944,915,862,833,780,930,848,518,266,500,530,1,1,103569488,971,-4.49,2.44,12,1.15,-209.00,384.00,1650,20231204,-43.15,671,20230804,39.79,955,-1.78,20240102,882,6.35,20240102,1650,-43.15,20231204,671,39.79,20230804,0.20,N,012170,500,517 억,,0,N,N,21,N,00,N
20240102,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,935,47,2,5.29,1064015741,1146761,136.59,888,955,882,1154,622,888,927.84,0.00,0,-43410,944,915,862,833,780,930,848,518,266,500,530,1,1,103569488,968,-4.47,2.43,12,1.11,-209.00,384.00,1650,20231204,-43.33,671,20230804,39.34,955,-2.09,20240102,882,6.01,20240102,1650,-43.33,20231204,671,39.34,20230804,0.20,N,012170,500,517 억,,0,N,N,21,N,00,N
20240102,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,920,32,2,3.60,967404940,1042895,124.22,888,955,882,1154,622,888,927.61,0.00,0,25434,944,915,862,833,780,930,848,518,266,500,530,1,1,103569488,953,-4.40,2.40,12,1.01,-209.00,384.00,1650,20231204,-44.24,671,20230804,37.11,955,-3.66,20240102,882,4.31,20240102,1650,-44.24,20231204,671,37.11,20230804,0.20,N,012170,500,517 억,,0,N,N,21,N,00,N
20240102,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,929,41,2,4.62,881786438,949899,113.14,888,955,882,1154,622,888,928.29,0.00,0,56901,944,915,862,833,780,930,848,518,266,500,530,1,1,103569488,962,-4.44,2.42,12,0.92,-209.00,384.00,1650,20231204,-43.70,671,20230804,38.45,955,-2.72,20240102,882,5.33,20240102,1650,-43.70,20231204,671,38.45,20230804,0.20,N,012170,500,517 억,,0,N,N,21,N,00,N
20240102,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,922,34,2,3.83,674141263,729014,86.83,888,955,882,1154,622,888,924.73,0.00,0,-28466,944,915,862,833,780,930,848,518,266,500,530,1,1,103569488,955,-4.41,2.40,12,0.70,-209.00,384.00,1650,20231204,-44.12,671,20230804,37.41,955,-3.46,20240102,882,4.54,20240102,1650,-44.12,20231204,671,37.41,20230804,0.20,N,012170,500,517 억,,0,N,N,21,N,00,N
20240102,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,915,27,2,3.04,533599968,575387,68.53,888,955,882,1154,622,888,927.38,0.00,0,-17129,944,915,862,833,780,930,848,518,266,500,530,1,1,103569488,948,-4.38,2.38,12,0.56,-209.00,384.00,1650,20231204,-44.55,671,20230804,36.36,955,-4.19,20240102,882,3.74,20240102,1650,-44.55,20231204,671,36.36,20230804,0.20,N,012170,500,517 억,,0,N,N,21,N,00,N
20240102,100246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,888,0,3,0.00,22476376,25305,3.01,888,897,887,1154,622,888,888.22,0.00,0,-23623,944,915,862,833,780,930,848,518,266,500,530,1,1,103569488,920,-4.25,2.31,12,0.02,-209.00,384.00,1650,20231204,-46.18,671,20230804,32.34,897,-1.00,20240102,887,0.11,20240102,1650,-46.18,20231204,671,32.34,20230804,0.20,N,012170,500,517 억,,0,N,N,21,N,00,N
20240102,090245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1154,622,888,0.00,0.00,0,0,944,915,862,833,780,930,848,518,266,500,530,1,1,103569488,920,-4.25,2.31,12,0.00,-209.00,384.00,1650,20231204,-46.18,671,20230804,32.34,0,0.00,0,0,0.00,0,1650,-46.18,20231204,671,32.34,20230804,0.20,N,012170,500,517 억,,0,N,N,21,N,00,N