KissMeData/016880/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
20240123,120324,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1238,21,2,1.73,85128105,69708,29.29,1205,1245,1203,1582,852,1217,1221.22,4.77,0,13283,1262,1239,1220,1197,1178,1230,1188,422,365,500,750,1,1,79927080,989,12.02,1.24,12,0.09,103.00,1002.00,2125,20230210,-41.74,1109,20231024,11.63,1325,-6.57,20240109,1201,3.08,20240122,2125,-41.74,20230210,1109,11.63,20231024,1.91,N,016880,500,422 억,,3809731,N,N,32,N,00,N
20240123,110324,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1227,10,2,0.82,65442285,53749,22.59,1205,1228,1203,1582,852,1217,1217.55,4.77,0,9374,1262,1239,1220,1197,1178,1230,1188,422,365,500,750,1,1,79927080,981,11.91,1.22,12,0.07,103.00,1002.00,2125,20230210,-42.26,1109,20231024,10.64,1325,-7.40,20240109,1201,2.16,20240122,2125,-42.26,20230210,1109,10.64,20231024,1.91,N,016880,500,422 억,,3809731,N,N,32,N,00,N
20240123,100323,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1225,8,2,0.66,32036319,26478,11.13,1205,1225,1203,1582,852,1217,1209.89,4.77,0,6234,1262,1239,1220,1197,1178,1230,1188,422,365,500,750,1,1,79927080,979,11.89,1.22,12,0.03,103.00,1002.00,2125,20230210,-42.35,1109,20231024,10.46,1325,-7.55,20240109,1201,2.00,20240122,2125,-42.35,20230210,1109,10.46,20231024,1.91,N,016880,500,422 억,,3809731,N,N,32,N,00,N
20240123,090323,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1205,-12,5,-0.99,11912459,9883,4.15,1205,1212,1205,1582,852,1217,1205.21,4.77,0,1934,1262,1239,1220,1197,1178,1230,1188,422,365,500,750,1,1,79927080,963,11.70,1.20,12,0.01,103.00,1002.00,2125,20230210,-43.29,1109,20231024,8.66,1325,-9.06,20240109,1201,0.33,20240122,2125,-43.29,20230210,1109,8.66,20231024,1.91,N,016880,500,422 억,,3809731,N,N,32,N,00,N
20240119,160321,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1227,-7,5,-0.57,199098859,160743,104.48,1224,1257,1224,1604,864,1234,1238.62,4.78,0,-20536,1265,1249,1234,1218,1203,1257,1226,422,370,500,760,1,1,79927080,981,11.91,1.22,12,0.20,103.00,1002.00,2125,20230210,-42.26,1109,20231024,10.64,1325,-7.40,20240109,1219,0.66,20240118,2125,-42.26,20230210,1109,10.64,20231024,1.86,N,016880,500,422 억,,3823715,N,N,49,N,00,N
20240119,150322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1228,-6,5,-0.49,183028550,147666,95.98,1224,1257,1224,1604,864,1234,1239.48,4.78,0,-18856,1265,1249,1234,1218,1203,1257,1226,422,370,500,760,1,1,79927080,982,11.92,1.23,12,0.18,103.00,1002.00,2125,20230210,-42.21,1109,20231024,10.73,1325,-7.32,20240109,1219,0.74,20240118,2125,-42.21,20230210,1109,10.73,20231024,1.86,N,016880,500,422 억,,3823715,N,N,32,N,00,N
20240119,140320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1232,-2,5,-0.16,150959997,121587,79.03,1224,1257,1224,1604,864,1234,1241.58,4.78,0,-8210,1265,1249,1234,1218,1203,1257,1226,422,370,500,760,1,1,79927080,985,11.96,1.23,12,0.15,103.00,1002.00,2125,20230210,-42.02,1109,20231024,11.09,1325,-7.02,20240109,1219,1.07,20240118,2125,-42.02,20230210,1109,11.09,20231024,1.86,N,016880,500,422 억,,3823715,N,N,32,N,00,N
20240119,130322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1240,6,2,0.49,135769448,109290,71.04,1224,1257,1224,1604,864,1234,1242.29,4.78,0,183,1265,1249,1234,1218,1203,1257,1226,422,370,500,760,1,1,79927080,991,12.04,1.24,12,0.14,103.00,1002.00,2125,20230210,-41.65,1109,20231024,11.81,1325,-6.42,20240109,1219,1.72,20240118,2125,-41.65,20230210,1109,11.81,20231024,1.86,N,016880,500,422 억,,3823715,N,N,32,N,00,N
20240119,120323,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1239,5,2,0.41,109904068,88382,57.45,1224,1257,1224,1604,864,1234,1243.51,4.78,0,11371,1265,1249,1234,1218,1203,1257,1226,422,370,500,760,1,1,79927080,990,12.03,1.24,12,0.11,103.00,1002.00,2125,20230210,-41.69,1109,20231024,11.72,1325,-6.49,20240109,1219,1.64,20240118,2125,-41.69,20230210,1109,11.72,20231024,1.86,N,016880,500,422 억,,3823715,N,N,32,N,00,N
20240119,110322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1245,11,2,0.89,84607984,68056,44.24,1224,1257,1224,1604,864,1234,1243.21,4.78,0,20862,1265,1249,1234,1218,1203,1257,1226,422,370,500,760,1,1,79927080,995,12.09,1.24,12,0.09,103.00,1002.00,2125,20230210,-41.41,1109,20231024,12.26,1325,-6.04,20240109,1219,2.13,20240118,2125,-41.41,20230210,1109,12.26,20231024,1.86,N,016880,500,422 억,,3823715,N,N,32,N,00,N
20240119,100326,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1254,20,2,1.62,65488719,52680,34.24,1224,1257,1224,1604,864,1234,1243.14,4.78,0,28298,1265,1249,1234,1218,1203,1257,1226,422,370,500,760,1,1,79927080,1002,12.17,1.25,12,0.07,103.00,1002.00,2125,20230210,-40.99,1109,20231024,13.07,1325,-5.36,20240109,1219,2.87,20240118,2125,-40.99,20230210,1109,13.07,20231024,1.86,N,016880,500,422 억,,3823715,N,N,32,N,00,N
20240119,090321,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1240,6,2,0.49,15826046,12925,8.40,1224,1251,1224,1604,864,1234,1224.45,4.78,0,3825,1265,1249,1234,1218,1203,1257,1226,422,370,500,760,1,1,79927080,991,12.04,1.24,12,0.02,103.00,1002.00,2125,20230210,-41.65,1109,20231024,11.81,1325,-6.42,20240109,1219,1.72,20240118,2125,-41.65,20230210,1109,11.81,20231024,1.86,N,016880,500,422 억,,3823715,N,N,32,N,00,N
20240118,160321,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1234,14,2,1.15,187996065,152682,43.21,1220,1250,1219,1586,854,1220,1231.31,4.79,0,-4815,1293,1256,1238,1201,1183,1247,1192,422,366,500,750,1,1,79927080,986,11.98,1.23,12,0.19,103.00,1002.00,2125,20230210,-41.93,1109,20231024,11.27,1325,-6.87,20240109,1219,1.23,20240118,2125,-41.93,20230210,1109,11.27,20231024,1.90,N,016880,500,422 억,,3828255,N,N,32,N,00,N
20240118,150321,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1226,6,2,0.49,178612655,145072,41.06,1220,1250,1219,1586,854,1220,1231.23,4.79,0,-4512,1293,1256,1238,1201,1183,1247,1192,422,366,500,750,1,1,79927080,980,11.90,1.22,12,0.18,103.00,1002.00,2125,20230210,-42.31,1109,20231024,10.55,1325,-7.47,20240109,1219,0.57,20240118,2125,-42.31,20230210,1109,10.55,20231024,1.90,N,016880,500,422 억,,3828255,N,N,87,N,00,N
20240118,140322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1229,9,2,0.74,155670130,126368,35.76,1220,1250,1219,1586,854,1220,1231.92,4.79,0,-5753,1293,1256,1238,1201,1183,1247,1192,422,366,500,750,1,1,79927080,982,11.93,1.23,12,0.16,103.00,1002.00,2125,20230210,-42.16,1109,20231024,10.82,1325,-7.25,20240109,1219,0.82,20240118,2125,-42.16,20230210,1109,10.82,20231024,1.90,N,016880,500,422 억,,3828255,N,N,87,N,00,N
20240118,130322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1237,17,2,1.39,115390181,93630,26.50,1220,1250,1219,1586,854,1220,1232.46,4.79,0,959,1293,1256,1238,1201,1183,1247,1192,422,366,500,750,1,1,79927080,989,12.01,1.23,12,0.12,103.00,1002.00,2125,20230210,-41.79,1109,20231024,11.54,1325,-6.64,20240109,1219,1.48,20240118,2125,-41.79,20230210,1109,11.54,20231024,1.90,N,016880,500,422 억,,3828255,N,N,87,N,00,N
20240118,120322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1230,10,2,0.82,91504057,74237,21.01,1220,1250,1219,1586,854,1220,1232.66,4.79,0,6541,1293,1256,1238,1201,1183,1247,1192,422,366,500,750,1,1,79927080,983,11.94,1.23,12,0.09,103.00,1002.00,2125,20230210,-42.12,1109,20231024,10.91,1325,-7.17,20240109,1219,0.90,20240118,2125,-42.12,20230210,1109,10.91,20231024,1.90,N,016880,500,422 억,,3828255,N,N,87,N,00,N
20240118,110323,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1237,17,2,1.39,77393634,62819,17.78,1220,1250,1219,1586,854,1220,1232.09,4.79,0,11527,1293,1256,1238,1201,1183,1247,1192,422,366,500,750,1,1,79927080,989,12.01,1.23,12,0.08,103.00,1002.00,2125,20230210,-41.79,1109,20231024,11.54,1325,-6.64,20240109,1219,1.48,20240118,2125,-41.79,20230210,1109,11.54,20231024,1.90,N,016880,500,422 억,,3828255,N,N,87,N,00,N
20240118,100321,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1241,21,2,1.72,55111897,44836,12.69,1220,1250,1219,1586,854,1220,1229.27,4.79,0,10813,1293,1256,1238,1201,1183,1247,1192,422,366,500,750,1,1,79927080,992,12.05,1.24,12,0.06,103.00,1002.00,2125,20230210,-41.60,1109,20231024,11.90,1325,-6.34,20240109,1219,1.80,20240118,2125,-41.60,20230210,1109,11.90,20231024,1.90,N,016880,500,422 억,,3828255,N,N,87,N,00,N
20240118,090320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1240,20,2,1.64,5807338,4731,1.34,1220,1240,1220,1586,854,1220,1228.20,4.79,0,-491,1293,1256,1238,1201,1183,1247,1192,422,366,500,750,1,1,79927080,991,12.04,1.24,12,0.01,103.00,1002.00,2125,20230210,-41.65,1109,20231024,11.81,1325,-6.42,20240109,1220,1.64,20240118,2125,-41.65,20230210,1109,11.81,20231024,1.90,N,016880,500,422 억,,3828255,N,N,87,N,00,N
20240117,160320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1220,-56,5,-4.39,421073247,339765,142.92,1269,1275,1220,1658,894,1276,1239.35,4.88,0,-68877,1330,1303,1286,1259,1242,1294,1250,422,382,500,790,1,1,79927080,975,11.84,1.22,12,0.43,103.00,1002.00,2125,20230210,-42.59,1109,20231024,10.01,1325,-7.92,20240109,1220,0.00,20240117,2125,-42.59,20230210,1109,10.01,20231024,1.90,N,016880,500,422 억,,3897940,N,N,87,N,00,N
20240117,150322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1230,-46,5,-3.61,359121208,289073,121.60,1269,1275,1223,1658,894,1276,1242.32,4.88,0,-73749,1330,1303,1286,1259,1242,1294,1250,422,382,500,790,1,1,79927080,983,11.94,1.23,12,0.36,103.00,1002.00,2125,20230210,-42.12,1109,20231024,10.91,1325,-7.17,20240109,1223,0.57,20240117,2125,-42.12,20230210,1109,10.91,20231024,1.90,N,016880,500,422 억,,3897940,N,N,94,N,00,N
20240117,140320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1232,-44,5,-3.45,318267754,255870,107.63,1269,1275,1226,1658,894,1276,1243.87,4.88,0,-60700,1330,1303,1286,1259,1242,1294,1250,422,382,500,790,1,1,79927080,985,11.96,1.23,12,0.32,103.00,1002.00,2125,20230210,-42.02,1109,20231024,11.09,1325,-7.02,20240109,1226,0.49,20240117,2125,-42.02,20230210,1109,11.09,20231024,1.90,N,016880,500,422 억,,3897940,N,N,94,N,00,N
20240117,130320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1233,-43,5,-3.37,271888452,218221,91.79,1269,1275,1233,1658,894,1276,1245.93,4.88,0,-52051,1330,1303,1286,1259,1242,1294,1250,422,382,500,790,1,1,79927080,986,11.97,1.23,12,0.27,103.00,1002.00,2125,20230210,-41.98,1109,20231024,11.18,1325,-6.94,20240109,1233,0.00,20240117,2125,-41.98,20230210,1109,11.18,20231024,1.90,N,016880,500,422 억,,3897940,N,N,94,N,00,N
20240117,120322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1237,-39,5,-3.06,240266876,192644,81.04,1269,1275,1237,1658,894,1276,1247.21,4.88,0,-45259,1330,1303,1286,1259,1242,1294,1250,422,382,500,790,1,1,79927080,989,12.01,1.23,12,0.24,103.00,1002.00,2125,20230210,-41.79,1109,20231024,11.54,1325,-6.64,20240109,1237,0.00,20240117,2125,-41.79,20230210,1109,11.54,20231024,1.90,N,016880,500,422 억,,3897940,N,N,94,N,00,N
20240117,110322,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1243,-33,5,-2.59,184934092,148120,62.31,1269,1275,1241,1658,894,1276,1248.54,4.88,0,-9077,1330,1303,1286,1259,1242,1294,1250,422,382,500,790,1,1,79927080,993,12.07,1.24,12,0.19,103.00,1002.00,2125,20230210,-41.51,1109,20231024,12.08,1325,-6.19,20240109,1241,0.16,20240117,2125,-41.51,20230210,1109,12.08,20231024,1.90,N,016880,500,422 억,,3897940,N,N,94,N,00,N
20240117,100320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1259,-17,5,-1.33,111368846,88984,37.43,1269,1275,1242,1658,894,1276,1251.56,4.88,0,-23548,1330,1303,1286,1259,1242,1294,1250,422,382,500,790,1,1,79927080,1006,12.22,1.26,12,0.11,103.00,1002.00,2125,20230210,-40.75,1109,20231024,13.53,1325,-4.98,20240109,1242,1.37,20240117,2125,-40.75,20230210,1109,13.53,20231024,1.90,N,016880,500,422 억,,3897940,N,N,94,N,00,N
20240117,090321,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1274,-2,5,-0.16,6897170,5434,2.29,1269,1275,1265,1658,894,1276,1269.26,4.88,0,-86,1330,1303,1286,1259,1242,1294,1250,422,382,500,790,1,1,79927080,1018,12.37,1.27,12,0.01,103.00,1002.00,2125,20230210,-40.05,1109,20231024,14.88,1325,-3.85,20240109,1248,2.08,20240105,2125,-40.05,20230210,1109,14.88,20231024,1.90,N,016880,500,422 억,,3897940,N,N,94,N,00,N
20240116,160320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1276,-22,5,-1.69,301463549,234733,103.79,1297,1313,1269,1687,909,1298,1284.31,4.92,0,-35630,1326,1312,1298,1284,1270,1319,1291,422,389,500,800,1,1,79927080,1020,12.39,1.27,12,0.29,103.00,1002.00,2125,20230210,-39.95,1109,20231024,15.06,1325,-3.70,20240109,1248,2.24,20240105,2125,-39.95,20230210,1109,15.06,20231024,1.82,N,016880,500,422 억,,3933678,N,N,94,N,00,N
20240116,150320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1273,-25,5,-1.93,274755731,213763,94.52,1297,1313,1269,1687,909,1298,1285.33,4.92,0,-32159,1326,1312,1298,1284,1270,1319,1291,422,389,500,800,1,1,79927080,1017,12.36,1.27,12,0.27,103.00,1002.00,2125,20230210,-40.09,1109,20231024,14.79,1325,-3.92,20240109,1248,2.00,20240105,2125,-40.09,20230210,1109,14.79,20231024,1.82,N,016880,500,422 억,,3933678,N,N,96,N,00,N
20240116,140320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1281,-17,5,-1.31,231200428,179687,79.45,1297,1313,1269,1687,909,1298,1286.68,4.92,0,-22832,1326,1312,1298,1284,1270,1319,1291,422,389,500,800,1,1,79927080,1024,12.44,1.28,12,0.22,103.00,1002.00,2125,20230210,-39.72,1109,20231024,15.51,1325,-3.32,20240109,1248,2.64,20240105,2125,-39.72,20230210,1109,15.51,20231024,1.82,N,016880,500,422 억,,3933678,N,N,96,N,00,N
20240116,130320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1289,-9,5,-0.69,214334976,166525,73.63,1297,1313,1269,1687,909,1298,1287.10,4.92,0,-16561,1326,1312,1298,1284,1270,1319,1291,422,389,500,800,1,1,79927080,1030,12.51,1.29,12,0.21,103.00,1002.00,2125,20230210,-39.34,1109,20231024,16.23,1325,-2.72,20240109,1248,3.29,20240105,2125,-39.34,20230210,1109,16.23,20231024,1.82,N,016880,500,422 억,,3933678,N,N,96,N,00,N
20240116,120320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1284,-14,5,-1.08,198614055,154285,68.22,1297,1313,1269,1687,909,1298,1287.32,4.92,0,-8415,1326,1312,1298,1284,1270,1319,1291,422,389,500,800,1,1,79927080,1026,12.47,1.28,12,0.19,103.00,1002.00,2125,20230210,-39.58,1109,20231024,15.78,1325,-3.09,20240109,1248,2.88,20240105,2125,-39.58,20230210,1109,15.78,20231024,1.82,N,016880,500,422 억,,3933678,N,N,96,N,00,N
20240116,110319,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1282,-16,5,-1.23,157072397,121908,53.91,1297,1313,1269,1687,909,1298,1288.45,4.92,0,-20182,1326,1312,1298,1284,1270,1319,1291,422,389,500,800,1,1,79927080,1025,12.45,1.28,12,0.15,103.00,1002.00,2125,20230210,-39.67,1109,20231024,15.60,1325,-3.25,20240109,1248,2.72,20240105,2125,-39.67,20230210,1109,15.60,20231024,1.82,N,016880,500,422 억,,3933678,N,N,96,N,00,N
20240116,100319,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1277,-21,5,-1.62,122157667,94462,41.77,1297,1313,1270,1687,909,1298,1293.19,4.92,0,-5696,1326,1312,1298,1284,1270,1319,1291,422,389,500,800,1,1,79927080,1021,12.40,1.27,12,0.12,103.00,1002.00,2125,20230210,-39.91,1109,20231024,15.15,1325,-3.62,20240109,1248,2.32,20240105,2125,-39.91,20230210,1109,15.15,20231024,1.82,N,016880,500,422 억,,3933678,N,N,96,N,00,N
20240116,090318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1301,3,2,0.23,28754399,22164,9.80,1297,1301,1297,1687,909,1298,1297.35,4.92,0,-7071,1326,1312,1298,1284,1270,1319,1291,422,389,500,800,1,1,79927080,1040,12.63,1.30,12,0.03,103.00,1002.00,2125,20230210,-38.78,1109,20231024,17.31,1325,-1.81,20240109,1248,4.25,20240105,2125,-38.78,20230210,1109,17.31,20231024,1.82,N,016880,500,422 억,,3933678,N,N,96,N,00,N
20240115,160319,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1298,12,2,0.93,290708637,224658,110.21,1291,1312,1284,1671,901,1286,1294.00,4.92,0,4754,1330,1308,1296,1274,1262,1302,1268,422,385,500,790,1,1,79927080,1037,12.60,1.30,12,0.28,103.00,1002.00,2125,20230210,-38.92,1109,20231024,17.04,1325,-2.04,20240109,1248,4.01,20240105,2125,-38.92,20230210,1109,17.04,20231024,1.79,N,016880,500,422 억,,3929810,N,N,96,N,00,N
20240115,150320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1292,6,2,0.47,232438095,179435,88.03,1291,1312,1285,1671,901,1286,1295.39,4.92,0,5876,1330,1308,1296,1274,1262,1302,1268,422,385,500,790,1,1,79927080,1033,12.54,1.29,12,0.22,103.00,1002.00,2125,20230210,-39.20,1109,20231024,16.50,1325,-2.49,20240109,1248,3.53,20240105,2125,-39.20,20230210,1109,16.50,20231024,1.79,N,016880,500,422 억,,3929810,N,N,78,N,00,N
20240115,140320,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1286,0,3,0.00,187806931,144752,71.01,1291,1312,1286,1671,901,1286,1297.44,4.92,0,2081,1330,1308,1296,1274,1262,1302,1268,422,385,500,790,1,1,79927080,1028,12.49,1.28,12,0.18,103.00,1002.00,2125,20230210,-39.48,1109,20231024,15.96,1325,-2.94,20240109,1248,3.04,20240105,2125,-39.48,20230210,1109,15.96,20231024,1.79,N,016880,500,422 억,,3929810,N,N,78,N,00,N
20240115,130319,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1296,10,2,0.78,154730686,119116,58.43,1291,1312,1288,1671,901,1286,1298.99,4.92,0,6099,1330,1308,1296,1274,1262,1302,1268,422,385,500,790,1,1,79927080,1036,12.58,1.29,12,0.15,103.00,1002.00,2125,20230210,-39.01,1109,20231024,16.86,1325,-2.19,20240109,1248,3.85,20240105,2125,-39.01,20230210,1109,16.86,20231024,1.79,N,016880,500,422 억,,3929810,N,N,78,N,00,N
20240115,120318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1299,13,2,1.01,138792061,106848,52.42,1291,1312,1288,1671,901,1286,1298.97,4.92,0,7277,1330,1308,1296,1274,1262,1302,1268,422,385,500,790,1,1,79927080,1038,12.61,1.30,12,0.13,103.00,1002.00,2125,20230210,-38.87,1109,20231024,17.13,1325,-1.96,20240109,1248,4.09,20240105,2125,-38.87,20230210,1109,17.13,20231024,1.79,N,016880,500,422 억,,3929810,N,N,78,N,00,N
20240115,110318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1300,14,2,1.09,121272156,93355,45.80,1291,1312,1288,1671,901,1286,1299.04,4.92,0,12363,1330,1308,1296,1274,1262,1302,1268,422,385,500,790,1,1,79927080,1039,12.62,1.30,12,0.12,103.00,1002.00,2125,20230210,-38.82,1109,20231024,17.22,1325,-1.89,20240109,1248,4.17,20240105,2125,-38.82,20230210,1109,17.22,20231024,1.79,N,016880,500,422 억,,3929810,N,N,78,N,00,N
20240115,100318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1304,18,2,1.40,89819911,69138,33.92,1291,1312,1288,1671,901,1286,1299.14,4.92,0,32570,1330,1308,1296,1274,1262,1302,1268,422,385,500,790,1,1,79927080,1042,12.66,1.30,12,0.09,103.00,1002.00,2125,20230210,-38.64,1109,20231024,17.58,1325,-1.58,20240109,1248,4.49,20240105,2125,-38.64,20230210,1109,17.58,20231024,1.79,N,016880,500,422 억,,3929810,N,N,78,N,00,N
20240115,090318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1299,13,2,1.01,9495860,7339,3.60,1291,1303,1288,1671,901,1286,1293.89,4.92,0,750,1330,1308,1296,1274,1262,1302,1268,422,385,500,790,1,1,79927080,1038,12.61,1.30,12,0.01,103.00,1002.00,2125,20230210,-38.87,1109,20231024,17.13,1325,-1.96,20240109,1248,4.09,20240105,2125,-38.87,20230210,1109,17.13,20231024,1.79,N,016880,500,422 억,,3929810,N,N,78,N,00,N
20240112,160318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1286,-22,5,-1.68,260335184,201168,92.45,1310,1318,1284,1700,916,1308,1294.13,5.01,0,-64588,1327,1317,1302,1292,1277,1322,1297,422,392,500,810,1,1,79927080,1028,12.49,1.28,12,0.25,103.00,1002.00,2125,20230210,-39.48,1109,20231024,15.96,1325,-2.94,20240109,1248,3.04,20240105,2125,-39.48,20230210,1109,15.96,20231024,1.75,N,016880,500,422 억,,4007775,N,N,78,N,00,N
20240112,150318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1286,-22,5,-1.68,250657422,193644,89.00,1310,1318,1284,1700,916,1308,1294.42,5.01,0,-62888,1327,1317,1302,1292,1277,1322,1297,422,392,500,810,1,1,79927080,1028,12.49,1.28,12,0.24,103.00,1002.00,2125,20230210,-39.48,1109,20231024,15.96,1325,-2.94,20240109,1248,3.04,20240105,2125,-39.48,20230210,1109,15.96,20231024,1.75,N,016880,500,422 억,,4007775,N,N,113,N,00,N
20240112,140319,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1285,-23,5,-1.76,211385018,163116,74.97,1310,1318,1285,1700,916,1308,1295.92,5.01,0,-54477,1327,1317,1302,1292,1277,1322,1297,422,392,500,810,1,1,79927080,1027,12.48,1.28,12,0.20,103.00,1002.00,2125,20230210,-39.53,1109,20231024,15.87,1325,-3.02,20240109,1248,2.96,20240105,2125,-39.53,20230210,1109,15.87,20231024,1.75,N,016880,500,422 억,,4007775,N,N,113,N,00,N
20240112,130317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1295,-13,5,-0.99,144173681,110933,50.98,1310,1318,1289,1700,916,1308,1299.65,5.01,0,-45310,1327,1317,1302,1292,1277,1322,1297,422,392,500,810,1,1,79927080,1035,12.57,1.29,12,0.14,103.00,1002.00,2125,20230210,-39.06,1109,20231024,16.77,1325,-2.26,20240109,1248,3.77,20240105,2125,-39.06,20230210,1109,16.77,20231024,1.75,N,016880,500,422 억,,4007775,N,N,113,N,00,N
20240112,120318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1295,-13,5,-0.99,120619016,92745,42.62,1310,1318,1289,1700,916,1308,1300.54,5.01,0,-41800,1327,1317,1302,1292,1277,1322,1297,422,392,500,810,1,1,79927080,1035,12.57,1.29,12,0.12,103.00,1002.00,2125,20230210,-39.06,1109,20231024,16.77,1325,-2.26,20240109,1248,3.77,20240105,2125,-39.06,20230210,1109,16.77,20231024,1.75,N,016880,500,422 억,,4007775,N,N,113,N,00,N
20240112,110317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1299,-9,5,-0.69,111748905,85894,39.48,1310,1318,1289,1700,916,1308,1301.01,5.01,0,-41504,1327,1317,1302,1292,1277,1322,1297,422,392,500,810,1,1,79927080,1038,12.61,1.30,12,0.11,103.00,1002.00,2125,20230210,-38.87,1109,20231024,17.13,1325,-1.96,20240109,1248,4.09,20240105,2125,-38.87,20230210,1109,17.13,20231024,1.75,N,016880,500,422 억,,4007775,N,N,113,N,00,N
20240112,100318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1295,-13,5,-0.99,83956416,64399,29.60,1310,1318,1292,1700,916,1308,1303.69,5.01,0,-39460,1327,1317,1302,1292,1277,1322,1297,422,392,500,810,1,1,79927080,1035,12.57,1.29,12,0.08,103.00,1002.00,2125,20230210,-39.06,1109,20231024,16.77,1325,-2.26,20240109,1248,3.77,20240105,2125,-39.06,20230210,1109,16.77,20231024,1.75,N,016880,500,422 억,,4007775,N,N,113,N,00,N
20240112,090317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1316,8,2,0.61,6027925,4606,2.12,1310,1318,1304,1700,916,1308,1308.71,5.01,0,-2699,1327,1317,1302,1292,1277,1322,1297,422,392,500,810,1,1,79927080,1052,12.78,1.31,12,0.01,103.00,1002.00,2125,20230210,-38.07,1109,20231024,18.67,1325,-0.68,20240109,1248,5.45,20240105,2125,-38.07,20230210,1109,18.67,20231024,1.75,N,016880,500,422 억,,4007775,N,N,113,N,00,N
20240111,160316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1308,22,2,1.71,283148100,217048,128.35,1290,1312,1287,1671,901,1286,1304.53,5.02,0,-3416,1332,1309,1296,1273,1260,1302,1266,422,385,500,790,1,1,79927080,1045,12.70,1.31,12,0.27,103.00,1002.00,2125,20230210,-38.45,1109,20231024,17.94,1325,-1.28,20240109,1248,4.81,20240105,2125,-38.45,20230210,1109,17.94,20231024,1.67,N,016880,500,422 억,,4012575,N,N,113,N,00,N
20240111,150318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1301,15,2,1.17,249180990,191029,112.96,1290,1312,1287,1671,901,1286,1304.41,5.02,0,10965,1332,1309,1296,1273,1260,1302,1266,422,385,500,790,1,1,79927080,1040,12.63,1.30,12,0.24,103.00,1002.00,2125,20230210,-38.78,1109,20231024,17.31,1325,-1.81,20240109,1248,4.25,20240105,2125,-38.78,20230210,1109,17.31,20231024,1.67,N,016880,500,422 억,,4012575,N,N,93,N,00,N
20240111,140317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1306,20,2,1.56,214636430,164519,97.28,1290,1312,1287,1671,901,1286,1304.63,5.02,0,15315,1332,1309,1296,1273,1260,1302,1266,422,385,500,790,1,1,79927080,1044,12.68,1.30,12,0.21,103.00,1002.00,2125,20230210,-38.54,1109,20231024,17.76,1325,-1.43,20240109,1248,4.65,20240105,2125,-38.54,20230210,1109,17.76,20231024,1.67,N,016880,500,422 억,,4012575,N,N,93,N,00,N
20240111,130316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1305,19,2,1.48,201786874,154683,91.47,1290,1312,1287,1671,901,1286,1304.52,5.02,0,14971,1332,1309,1296,1273,1260,1302,1266,422,385,500,790,1,1,79927080,1043,12.67,1.30,12,0.19,103.00,1002.00,2125,20230210,-38.59,1109,20231024,17.67,1325,-1.51,20240109,1248,4.57,20240105,2125,-38.59,20230210,1109,17.67,20231024,1.67,N,016880,500,422 억,,4012575,N,N,93,N,00,N
20240111,120317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1307,21,2,1.63,159475193,122315,72.33,1290,1312,1287,1671,901,1286,1303.81,5.02,0,22291,1332,1309,1296,1273,1260,1302,1266,422,385,500,790,1,1,79927080,1045,12.69,1.30,12,0.15,103.00,1002.00,2125,20230210,-38.49,1109,20231024,17.85,1325,-1.36,20240109,1248,4.73,20240105,2125,-38.49,20230210,1109,17.85,20231024,1.67,N,016880,500,422 억,,4012575,N,N,93,N,00,N
20240111,110318,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1308,22,2,1.71,137983375,105873,62.61,1290,1312,1287,1671,901,1286,1303.29,5.02,0,24687,1332,1309,1296,1273,1260,1302,1266,422,385,500,790,1,1,79927080,1045,12.70,1.31,12,0.13,103.00,1002.00,2125,20230210,-38.45,1109,20231024,17.94,1325,-1.28,20240109,1248,4.81,20240105,2125,-38.45,20230210,1109,17.94,20231024,1.67,N,016880,500,422 억,,4012575,N,N,93,N,00,N
20240111,100317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1312,26,2,2.02,92007619,70658,41.78,1290,1312,1287,1671,901,1286,1302.15,5.02,0,25218,1332,1309,1296,1273,1260,1302,1266,422,385,500,790,1,1,79927080,1049,12.74,1.31,12,0.09,103.00,1002.00,2125,20230210,-38.26,1109,20231024,18.30,1325,-0.98,20240109,1248,5.13,20240105,2125,-38.26,20230210,1109,18.30,20231024,1.67,N,016880,500,422 억,,4012575,N,N,93,N,00,N
20240111,090316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1297,11,2,0.86,5178406,4021,2.38,1290,1298,1287,1671,901,1286,1287.84,5.02,0,1,1332,1309,1296,1273,1260,1302,1266,422,385,500,790,1,1,79927080,1037,12.59,1.29,12,0.01,103.00,1002.00,2125,20230210,-38.96,1109,20231024,16.95,1325,-2.11,20240109,1248,3.93,20240105,2125,-38.96,20230210,1109,16.95,20231024,1.67,N,016880,500,422 억,,4012575,N,N,93,N,00,N
20240110,160315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1286,-22,5,-1.68,218368517,168829,49.30,1318,1319,1283,1700,916,1308,1293.43,5.11,0,-61507,1356,1332,1301,1277,1246,1344,1289,422,392,500,810,1,1,79927080,1028,12.49,1.28,12,0.21,103.00,1002.00,2125,20230210,-39.48,1109,20231024,15.96,1325,-2.94,20240109,1248,3.04,20240105,2125,-39.48,20230210,1109,15.96,20231024,1.69,N,016880,500,422 억,,4082595,N,N,93,N,00,N
20240110,150315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1286,-22,5,-1.68,190219880,146923,42.90,1318,1319,1284,1700,916,1308,1294.69,5.11,0,-63608,1356,1332,1301,1277,1246,1344,1289,422,392,500,810,1,1,79927080,1028,12.49,1.28,12,0.18,103.00,1002.00,2125,20230210,-39.48,1109,20231024,15.96,1325,-2.94,20240109,1248,3.04,20240105,2125,-39.48,20230210,1109,15.96,20231024,1.69,N,016880,500,422 억,,4082595,N,N,95,N,00,N
20240110,140317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1288,-20,5,-1.53,169127751,130548,38.12,1318,1319,1284,1700,916,1308,1295.52,5.11,0,-51066,1356,1332,1301,1277,1246,1344,1289,422,392,500,810,1,1,79927080,1029,12.50,1.29,12,0.16,103.00,1002.00,2125,20230210,-39.39,1109,20231024,16.14,1325,-2.79,20240109,1248,3.21,20240105,2125,-39.39,20230210,1109,16.14,20231024,1.69,N,016880,500,422 억,,4082595,N,N,95,N,00,N
20240110,130316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1291,-17,5,-1.30,142257971,109680,32.03,1318,1319,1287,1700,916,1308,1297.03,5.11,0,-48527,1356,1332,1301,1277,1246,1344,1289,422,392,500,810,1,1,79927080,1032,12.53,1.29,12,0.14,103.00,1002.00,2125,20230210,-39.25,1109,20231024,16.41,1325,-2.57,20240109,1248,3.45,20240105,2125,-39.25,20230210,1109,16.41,20231024,1.69,N,016880,500,422 억,,4082595,N,N,95,N,00,N
20240110,120316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1300,-8,5,-0.61,101123717,77860,22.73,1318,1319,1287,1700,916,1308,1298.79,5.11,0,-20224,1356,1332,1301,1277,1246,1344,1289,422,392,500,810,1,1,79927080,1039,12.62,1.30,12,0.10,103.00,1002.00,2125,20230210,-38.82,1109,20231024,17.22,1325,-1.89,20240109,1248,4.17,20240105,2125,-38.82,20230210,1109,17.22,20231024,1.69,N,016880,500,422 억,,4082595,N,N,95,N,00,N
20240110,110316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1300,-8,5,-0.61,80436114,61894,18.07,1318,1319,1287,1700,916,1308,1299.58,5.11,0,-18224,1356,1332,1301,1277,1246,1344,1289,422,392,500,810,1,1,79927080,1039,12.62,1.30,12,0.08,103.00,1002.00,2125,20230210,-38.82,1109,20231024,17.22,1325,-1.89,20240109,1248,4.17,20240105,2125,-38.82,20230210,1109,17.22,20231024,1.69,N,016880,500,422 억,,4082595,N,N,95,N,00,N
20240110,100316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1298,-10,5,-0.76,57309661,44022,12.85,1318,1319,1287,1700,916,1308,1301.84,5.11,0,-16091,1356,1332,1301,1277,1246,1344,1289,422,392,500,810,1,1,79927080,1037,12.60,1.30,12,0.06,103.00,1002.00,2125,20230210,-38.92,1109,20231024,17.04,1325,-2.04,20240109,1248,4.01,20240105,2125,-38.92,20230210,1109,17.04,20231024,1.69,N,016880,500,422 억,,4082595,N,N,95,N,00,N
20240110,090315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1308,0,3,0.00,11671902,8902,2.60,1318,1319,1305,1700,916,1308,1311.16,5.11,0,-5026,1356,1332,1301,1277,1246,1344,1289,422,392,500,810,1,1,79927080,1045,12.70,1.31,12,0.01,103.00,1002.00,2125,20230210,-38.45,1109,20231024,17.94,1325,-1.28,20240109,1248,4.81,20240105,2125,-38.45,20230210,1109,17.94,20231024,1.69,N,016880,500,422 억,,4082595,N,N,95,N,00,N
20240109,160315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1308,36,2,2.83,432262311,333413,265.86,1275,1325,1270,1653,891,1272,1296.47,5.12,0,-16341,1288,1280,1266,1258,1244,1284,1262,422,381,500,780,1,1,79927080,1045,12.70,1.31,12,0.42,103.00,1002.00,2125,20230210,-38.45,1109,20231024,17.94,1325,-1.28,20240109,1248,4.81,20240105,2125,-38.45,20230210,1109,17.94,20231024,1.70,N,016880,500,422 억,,4089228,N,N,95,N,00,N
20240109,150316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1289,17,2,1.34,402086173,310205,247.35,1275,1325,1270,1653,891,1272,1296.20,5.12,0,-18297,1288,1280,1266,1258,1244,1284,1262,422,381,500,780,1,1,79927080,1030,12.51,1.29,12,0.39,103.00,1002.00,2125,20230210,-39.34,1109,20231024,16.23,1325,-2.72,20240109,1248,3.29,20240105,2125,-39.34,20230210,1109,16.23,20231024,1.70,N,016880,500,422 억,,4089228,N,N,135,N,00,N
20240109,140315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1307,35,2,2.75,341773834,263829,210.37,1275,1325,1270,1653,891,1272,1295.44,5.12,0,-22105,1288,1280,1266,1258,1244,1284,1262,422,381,500,780,1,1,79927080,1045,12.69,1.30,12,0.33,103.00,1002.00,2125,20230210,-38.49,1109,20231024,17.85,1325,-1.36,20240109,1248,4.73,20240105,2125,-38.49,20230210,1109,17.85,20231024,1.70,N,016880,500,422 억,,4089228,N,N,135,N,00,N
20240109,130315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1316,44,2,3.46,320043524,247208,197.12,1275,1325,1270,1653,891,1272,1294.63,5.12,0,-17657,1288,1280,1266,1258,1244,1284,1262,422,381,500,780,1,1,79927080,1052,12.78,1.31,12,0.31,103.00,1002.00,2125,20230210,-38.07,1109,20231024,18.67,1325,-0.68,20240109,1248,5.45,20240105,2125,-38.07,20230210,1109,18.67,20231024,1.70,N,016880,500,422 억,,4089228,N,N,135,N,00,N
20240109,120317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1297,25,2,1.97,166375622,129616,103.35,1275,1297,1270,1653,891,1272,1283.60,5.12,0,-8190,1288,1280,1266,1258,1244,1284,1262,422,381,500,780,1,1,79927080,1037,12.59,1.29,12,0.16,103.00,1002.00,2125,20230210,-38.96,1109,20231024,16.95,1297,0.00,20240109,1248,3.93,20240105,2125,-38.96,20230210,1109,16.95,20231024,1.70,N,016880,500,422 억,,4089228,N,N,135,N,00,N
20240109,110315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1290,18,2,1.42,127572146,99590,79.41,1275,1291,1270,1653,891,1272,1280.97,5.12,0,-6019,1288,1280,1266,1258,1244,1284,1262,422,381,500,780,1,1,79927080,1031,12.52,1.29,12,0.12,103.00,1002.00,2125,20230210,-39.29,1109,20231024,16.32,1292,-0.15,20240103,1248,3.37,20240105,2125,-39.29,20230210,1109,16.32,20231024,1.70,N,016880,500,422 억,,4089228,N,N,135,N,00,N
20240109,100315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1278,6,2,0.47,49169648,38460,30.67,1275,1285,1270,1653,891,1272,1278.46,5.12,0,-15500,1288,1280,1266,1258,1244,1284,1262,422,381,500,780,1,1,79927080,1021,12.41,1.28,12,0.05,103.00,1002.00,2125,20230210,-39.86,1109,20231024,15.24,1292,-1.08,20240103,1248,2.40,20240105,2125,-39.86,20230210,1109,15.24,20231024,1.70,N,016880,500,422 억,,4089228,N,N,135,N,00,N
20240109,090315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1273,1,2,0.08,6372382,5006,3.99,1275,1275,1272,1653,891,1272,1272.95,5.12,0,10,1288,1280,1266,1258,1244,1284,1262,422,381,500,780,1,1,79927080,1017,12.36,1.27,12,0.01,103.00,1002.00,2125,20230210,-40.09,1109,20231024,14.79,1292,-1.47,20240103,1248,2.00,20240105,2125,-40.09,20230210,1109,14.79,20231024,1.70,N,016880,500,422 억,,4089228,N,N,135,N,00,N
20240108,160315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1272,12,2,0.95,158460176,125203,75.20,1252,1274,1252,1638,882,1260,1265.62,5.08,0,25319,1288,1274,1261,1247,1234,1281,1254,422,378,500,780,1,1,79927080,1017,12.35,1.27,12,0.16,103.00,1002.00,2125,20230210,-40.14,1109,20231024,14.70,1292,-1.55,20240103,1248,1.92,20240105,2125,-40.14,20230210,1109,14.70,20231024,1.68,N,016880,500,422 억,,4058464,N,N,135,N,00,N
20240108,150316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1267,7,2,0.56,127445149,100694,60.48,1252,1274,1252,1638,882,1260,1265.67,5.08,0,20019,1288,1274,1261,1247,1234,1281,1254,422,378,500,780,1,1,79927080,1013,12.30,1.26,12,0.13,103.00,1002.00,2125,20230210,-40.38,1109,20231024,14.25,1292,-1.93,20240103,1248,1.52,20240105,2125,-40.38,20230210,1109,14.25,20231024,1.68,N,016880,500,422 억,,4058464,N,N,655,N,00,N
20240108,140315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1264,4,2,0.32,120362638,95108,57.12,1252,1274,1252,1638,882,1260,1265.54,5.08,0,21639,1288,1274,1261,1247,1234,1281,1254,422,378,500,780,1,1,79927080,1010,12.27,1.26,12,0.12,103.00,1002.00,2125,20230210,-40.52,1109,20231024,13.98,1292,-2.17,20240103,1248,1.28,20240105,2125,-40.52,20230210,1109,13.98,20231024,1.68,N,016880,500,422 억,,4058464,N,N,655,N,00,N
20240108,130314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1264,4,2,0.32,109743677,86715,52.08,1252,1274,1252,1638,882,1260,1265.57,5.08,0,17115,1288,1274,1261,1247,1234,1281,1254,422,378,500,780,1,1,79927080,1010,12.27,1.26,12,0.11,103.00,1002.00,2125,20230210,-40.52,1109,20231024,13.98,1292,-2.17,20240103,1248,1.28,20240105,2125,-40.52,20230210,1109,13.98,20231024,1.68,N,016880,500,422 억,,4058464,N,N,655,N,00,N
20240108,120316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1268,8,2,0.63,93815185,74148,44.53,1252,1273,1252,1638,882,1260,1265.24,5.08,0,17596,1288,1274,1261,1247,1234,1281,1254,422,378,500,780,1,1,79927080,1013,12.31,1.27,12,0.09,103.00,1002.00,2125,20230210,-40.33,1109,20231024,14.34,1292,-1.86,20240103,1248,1.60,20240105,2125,-40.33,20230210,1109,14.34,20231024,1.68,N,016880,500,422 억,,4058464,N,N,655,N,00,N
20240108,110316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1270,10,2,0.79,75929096,60063,36.08,1252,1273,1252,1638,882,1260,1264.16,5.08,0,12682,1288,1274,1261,1247,1234,1281,1254,422,378,500,780,1,1,79927080,1015,12.33,1.27,12,0.08,103.00,1002.00,2125,20230210,-40.24,1109,20231024,14.52,1292,-1.70,20240103,1248,1.76,20240105,2125,-40.24,20230210,1109,14.52,20231024,1.68,N,016880,500,422 억,,4058464,N,N,655,N,00,N
20240108,100317,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1268,8,2,0.63,51189861,40551,24.36,1252,1272,1252,1638,882,1260,1262.36,5.08,0,5883,1288,1274,1261,1247,1234,1281,1254,422,378,500,780,1,1,79927080,1013,12.31,1.27,12,0.05,103.00,1002.00,2125,20230210,-40.33,1109,20231024,14.34,1292,-1.86,20240103,1248,1.60,20240105,2125,-40.33,20230210,1109,14.34,20231024,1.68,N,016880,500,422 억,,4058464,N,N,655,N,00,N
20240108,090315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1255,-5,5,-0.40,2378922,1898,1.14,1252,1258,1252,1638,882,1260,1253.38,5.08,0,-315,1288,1274,1261,1247,1234,1281,1254,422,378,500,780,1,1,79927080,1003,12.18,1.25,12,0.00,103.00,1002.00,2125,20230210,-40.94,1109,20231024,13.17,1292,-2.86,20240103,1248,0.56,20240105,2125,-40.94,20230210,1109,13.17,20231024,1.68,N,016880,500,422 억,,4058464,N,N,655,N,00,N
20240105,160314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1260,0,3,0.00,209394859,165587,95.60,1251,1275,1248,1638,882,1260,1264.56,5.02,0,16883,1306,1282,1266,1242,1226,1275,1235,422,378,500,780,1,1,79927080,1007,12.23,1.26,12,0.21,103.00,1002.00,2125,20230210,-40.71,1109,20231024,13.62,1292,-2.48,20240103,1248,0.96,20240105,2125,-40.71,20230210,1109,13.62,20231024,1.69,N,016880,500,422 억,,4015820,N,N,655,N,00,N
20240105,150314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1255,-5,5,-0.40,188897835,149277,86.18,1251,1275,1248,1638,882,1260,1265.42,5.02,0,21070,1306,1282,1266,1242,1226,1275,1235,422,378,500,780,1,1,79927080,1003,12.18,1.25,12,0.19,103.00,1002.00,2125,20230210,-40.94,1109,20231024,13.17,1292,-2.86,20240103,1248,0.56,20240105,2125,-40.94,20230210,1109,13.17,20231024,1.69,N,016880,500,422 억,,4015820,N,N,354,N,00,N
20240105,140314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1266,6,2,0.48,163666346,129214,74.60,1251,1275,1248,1638,882,1260,1266.63,5.02,0,28928,1306,1282,1266,1242,1226,1275,1235,422,378,500,780,1,1,79927080,1012,12.29,1.26,12,0.16,103.00,1002.00,2125,20230210,-40.42,1109,20231024,14.16,1292,-2.01,20240103,1248,1.44,20240105,2125,-40.42,20230210,1109,14.16,20231024,1.69,N,016880,500,422 억,,4015820,N,N,354,N,00,N
20240105,130314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1268,8,2,0.63,142558251,112499,64.95,1251,1275,1248,1638,882,1260,1267.20,5.02,0,29434,1306,1282,1266,1242,1226,1275,1235,422,378,500,780,1,1,79927080,1013,12.31,1.27,12,0.14,103.00,1002.00,2125,20230210,-40.33,1109,20231024,14.34,1292,-1.86,20240103,1248,1.60,20240105,2125,-40.33,20230210,1109,14.34,20231024,1.69,N,016880,500,422 억,,4015820,N,N,354,N,00,N
20240105,120315,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1272,12,2,0.95,119860491,94669,54.65,1251,1275,1248,1638,882,1260,1266.10,5.02,0,23477,1306,1282,1266,1242,1226,1275,1235,422,378,500,780,1,1,79927080,1017,12.35,1.27,12,0.12,103.00,1002.00,2125,20230210,-40.14,1109,20231024,14.70,1292,-1.55,20240103,1248,1.92,20240105,2125,-40.14,20230210,1109,14.70,20231024,1.69,N,016880,500,422 억,,4015820,N,N,354,N,00,N
20240105,110313,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1272,12,2,0.95,101171458,79977,46.17,1251,1275,1248,1638,882,1260,1265.01,5.02,0,17443,1306,1282,1266,1242,1226,1275,1235,422,378,500,780,1,1,79927080,1017,12.35,1.27,12,0.10,103.00,1002.00,2125,20230210,-40.14,1109,20231024,14.70,1292,-1.55,20240103,1248,1.92,20240105,2125,-40.14,20230210,1109,14.70,20231024,1.69,N,016880,500,422 억,,4015820,N,N,354,N,00,N
20240105,100316,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1267,7,2,0.56,44953622,35623,20.57,1251,1271,1248,1638,882,1260,1261.93,5.02,0,2916,1306,1282,1266,1242,1226,1275,1235,422,378,500,780,1,1,79927080,1013,12.30,1.26,12,0.04,103.00,1002.00,2125,20230210,-40.38,1109,20231024,14.25,1292,-1.93,20240103,1248,1.52,20240105,2125,-40.38,20230210,1109,14.25,20231024,1.69,N,016880,500,422 억,,4015820,N,N,354,N,00,N
20240105,090314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1258,-2,5,-0.16,1280092,1023,0.59,1251,1258,1251,1638,882,1260,1251.09,5.02,0,37,1306,1282,1266,1242,1226,1275,1235,422,378,500,780,1,1,79927080,1005,12.21,1.26,12,0.00,103.00,1002.00,2125,20230210,-40.80,1109,20231024,13.44,1292,-2.63,20240103,1250,0.64,20240104,2125,-40.80,20230210,1109,13.44,20231024,1.69,N,016880,500,422 억,,4015820,N,N,354,N,00,N
20240104,160312,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1260,-19,5,-1.49,217026796,172407,62.63,1290,1290,1250,1662,896,1279,1258.80,5.07,0,-35306,1309,1293,1276,1260,1243,1302,1269,422,383,500,790,1,1,79927080,1007,12.23,1.26,12,0.22,103.00,1002.00,2125,20230210,-40.71,1109,20231024,13.62,1292,-2.48,20240103,1250,0.80,20240104,2125,-40.71,20230210,1109,13.62,20231024,1.72,N,016880,500,422 억,,4054628,N,N,354,N,00,N
20240104,150314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1256,-23,5,-1.80,202172155,160599,58.34,1290,1290,1250,1662,896,1279,1258.86,5.07,0,-34653,1309,1293,1276,1260,1243,1302,1269,422,383,500,790,1,1,79927080,1004,12.19,1.25,12,0.20,103.00,1002.00,2125,20230210,-40.89,1109,20231024,13.26,1292,-2.79,20240103,1250,0.48,20240104,2125,-40.89,20230210,1109,13.26,20231024,1.72,N,016880,500,422 억,,4054628,N,N,1181,N,00,N
20240104,140314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1257,-22,5,-1.72,177902717,141266,51.32,1290,1290,1250,1662,896,1279,1259.35,5.07,0,-39315,1309,1293,1276,1260,1243,1302,1269,422,383,500,790,1,1,79927080,1005,12.20,1.25,12,0.18,103.00,1002.00,2125,20230210,-40.85,1109,20231024,13.35,1292,-2.71,20240103,1250,0.56,20240104,2125,-40.85,20230210,1109,13.35,20231024,1.72,N,016880,500,422 억,,4054628,N,N,1181,N,00,N
20240104,130314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1255,-24,5,-1.88,163932519,130149,47.28,1290,1290,1250,1662,896,1279,1259.58,5.07,0,-44769,1309,1293,1276,1260,1243,1302,1269,422,383,500,790,1,1,79927080,1003,12.18,1.25,12,0.16,103.00,1002.00,2125,20230210,-40.94,1109,20231024,13.17,1292,-2.86,20240103,1250,0.40,20240104,2125,-40.94,20230210,1109,13.17,20231024,1.72,N,016880,500,422 억,,4054628,N,N,1181,N,00,N
20240104,120313,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1254,-25,5,-1.95,146901713,116569,42.35,1290,1290,1250,1662,896,1279,1260.21,5.07,0,-46979,1309,1293,1276,1260,1243,1302,1269,422,383,500,790,1,1,79927080,1002,12.17,1.25,12,0.15,103.00,1002.00,2125,20230210,-40.99,1109,20231024,13.07,1292,-2.94,20240103,1250,0.32,20240104,2125,-40.99,20230210,1109,13.07,20231024,1.72,N,016880,500,422 억,,4054628,N,N,1181,N,00,N
20240104,110313,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1258,-21,5,-1.64,119319221,94558,34.35,1290,1290,1250,1662,896,1279,1261.86,5.07,0,-46600,1309,1293,1276,1260,1243,1302,1269,422,383,500,790,1,1,79927080,1005,12.21,1.26,12,0.12,103.00,1002.00,2125,20230210,-40.80,1109,20231024,13.44,1292,-2.63,20240103,1250,0.64,20240104,2125,-40.80,20230210,1109,13.44,20231024,1.72,N,016880,500,422 억,,4054628,N,N,1181,N,00,N
20240104,100313,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1267,-12,5,-0.94,41710922,32912,11.96,1290,1290,1261,1662,896,1279,1267.35,5.07,0,-16622,1309,1293,1276,1260,1243,1302,1269,422,383,500,790,1,1,79927080,1013,12.30,1.26,12,0.04,103.00,1002.00,2125,20230210,-40.38,1109,20231024,14.25,1292,-1.93,20240103,1256,0.88,20240102,2125,-40.38,20230210,1109,14.25,20231024,1.72,N,016880,500,422 억,,4054628,N,N,1181,N,00,N
20240104,090314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1277,-2,5,-0.16,1470982,1143,0.42,1290,1290,1267,1662,896,1279,1286.95,5.07,0,-360,1309,1293,1276,1260,1243,1302,1269,422,383,500,790,1,1,79927080,1021,12.40,1.27,12,0.00,103.00,1002.00,2125,20230210,-39.91,1109,20231024,15.15,1292,-1.16,20240103,1256,1.67,20240102,2125,-39.91,20230210,1109,15.15,20231024,1.72,N,016880,500,422 억,,4054628,N,N,1181,N,00,N
20240103,160312,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1279,0,3,0.00,347910566,272529,186.05,1265,1292,1259,1662,896,1279,1276.60,5.08,0,-14906,1307,1292,1274,1259,1241,1300,1267,422,383,500,790,1,1,79927080,1022,12.42,1.28,12,0.34,103.00,1002.00,2125,20230210,-39.81,1109,20231024,15.33,1292,-1.01,20240103,1256,1.83,20240102,2125,-39.81,20230210,1109,15.33,20231024,1.73,N,016880,500,422 억,,4058730,N,N,1181,N,00,N
20240103,150312,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1282,3,2,0.23,303005426,237442,162.10,1265,1292,1259,1662,896,1279,1276.12,5.08,0,-13074,1307,1292,1274,1259,1241,1300,1267,422,383,500,790,1,1,79927080,1025,12.45,1.28,12,0.30,103.00,1002.00,2125,20230210,-39.67,1109,20231024,15.60,1292,-0.77,20240103,1256,2.07,20240102,2125,-39.67,20230210,1109,15.60,20231024,1.73,N,016880,500,422 억,,4058730,N,N,7,N,00,N
20240103,140310,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1288,9,2,0.70,270347706,211992,144.72,1265,1292,1259,1662,896,1279,1275.27,5.08,0,-6891,1307,1292,1274,1259,1241,1300,1267,422,383,500,790,1,1,79927080,1029,12.50,1.29,12,0.27,103.00,1002.00,2125,20230210,-39.39,1109,20231024,16.14,1292,-0.31,20240103,1256,2.55,20240102,2125,-39.39,20230210,1109,16.14,20231024,1.73,N,016880,500,422 억,,4058730,N,N,7,N,00,N
20240103,130312,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1277,-2,5,-0.16,141184655,111400,76.05,1265,1286,1259,1662,896,1279,1267.37,5.08,0,-19674,1307,1292,1274,1259,1241,1300,1267,422,383,500,790,1,1,79927080,1021,12.40,1.27,12,0.14,103.00,1002.00,2125,20230210,-39.91,1109,20231024,15.15,1289,-0.93,20240102,1256,1.67,20240102,2125,-39.91,20230210,1109,15.15,20231024,1.73,N,016880,500,422 억,,4058730,N,N,7,N,00,N
20240103,120314,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1268,-11,5,-0.86,110032976,86913,59.33,1265,1286,1259,1662,896,1279,1266.01,5.08,0,-23390,1307,1292,1274,1259,1241,1300,1267,422,383,500,790,1,1,79927080,1013,12.31,1.27,12,0.11,103.00,1002.00,2125,20230210,-40.33,1109,20231024,14.34,1289,-1.63,20240102,1256,0.96,20240102,2125,-40.33,20230210,1109,14.34,20231024,1.73,N,016880,500,422 억,,4058730,N,N,7,N,00,N
20240103,110312,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1265,-14,5,-1.09,97918971,77354,52.81,1265,1286,1259,1662,896,1279,1265.86,5.08,0,-23768,1307,1292,1274,1259,1241,1300,1267,422,383,500,790,1,1,79927080,1011,12.28,1.26,12,0.10,103.00,1002.00,2125,20230210,-40.47,1109,20231024,14.07,1289,-1.86,20240102,1256,0.72,20240102,2125,-40.47,20230210,1109,14.07,20231024,1.73,N,016880,500,422 억,,4058730,N,N,7,N,00,N
20240103,100312,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1271,-8,5,-0.63,37872600,29793,20.34,1265,1286,1265,1662,896,1279,1271.19,5.08,0,-10256,1307,1292,1274,1259,1241,1300,1267,422,383,500,790,1,1,79927080,1016,12.34,1.27,12,0.04,103.00,1002.00,2125,20230210,-40.19,1109,20231024,14.61,1289,-1.40,20240102,1256,1.19,20240102,2125,-40.19,20230210,1109,14.61,20231024,1.73,N,016880,500,422 억,,4058730,N,N,7,N,00,N
20240103,090311,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1267,-12,5,-0.94,5019695,3968,2.71,1265,1267,1265,1662,896,1279,1265.04,5.08,0,-600,1307,1292,1274,1259,1241,1300,1267,422,383,500,790,1,1,79927080,1013,12.30,1.26,12,0.00,103.00,1002.00,2125,20230210,-40.38,1109,20231024,14.25,1289,-1.71,20240102,1256,0.88,20240102,2125,-40.38,20230210,1109,14.25,20231024,1.73,N,016880,500,422 억,,4058730,N,N,7,N,00,N
20240102,160311,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1279,15,2,1.19,184711729,145732,78.07,1275,1289,1256,1643,885,1264,1267.47,5.05,0,21302,1336,1299,1267,1230,1198,1318,1249,422,379,500,780,1,1,79927080,1022,12.42,1.28,12,0.18,103.00,1002.00,2125,20230210,-39.81,1109,20231024,15.33,1289,-0.78,20240102,1256,1.83,20240102,2125,-39.81,20230210,1109,15.33,20231024,1.75,N,016880,500,422 억,,4040303,N,N,7,N,00,N
20240102,150310,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1272,8,2,0.63,163054449,128757,68.98,1275,1289,1256,1643,885,1264,1266.37,5.05,0,20665,1336,1299,1267,1230,1198,1318,1249,422,379,500,780,1,1,79927080,1017,12.35,1.27,12,0.16,103.00,1002.00,2125,20230210,-40.14,1109,20231024,14.70,1289,-1.32,20240102,1256,1.27,20240102,2125,-40.14,20230210,1109,14.70,20231024,1.75,N,016880,500,422 억,,4040303,N,N,37,N,00,N
20240102,140312,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1270,6,2,0.47,146680296,115882,62.08,1275,1289,1256,1643,885,1264,1265.77,5.05,0,16175,1336,1299,1267,1230,1198,1318,1249,422,379,500,780,1,1,79927080,1015,12.33,1.27,12,0.14,103.00,1002.00,2125,20230210,-40.24,1109,20231024,14.52,1289,-1.47,20240102,1256,1.11,20240102,2125,-40.24,20230210,1109,14.52,20231024,1.75,N,016880,500,422 억,,4040303,N,N,37,N,00,N
20240102,130311,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1268,4,2,0.32,116411298,92000,49.29,1275,1289,1256,1643,885,1264,1265.34,5.05,0,-1778,1336,1299,1267,1230,1198,1318,1249,422,379,500,780,1,1,79927080,1013,12.31,1.27,12,0.12,103.00,1002.00,2125,20230210,-40.33,1109,20231024,14.34,1289,-1.63,20240102,1256,0.96,20240102,2125,-40.33,20230210,1109,14.34,20231024,1.75,N,016880,500,422 억,,4040303,N,N,37,N,00,N
20240102,120311,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1268,4,2,0.32,86177989,68075,36.47,1275,1289,1256,1643,885,1264,1265.93,5.05,0,-5998,1336,1299,1267,1230,1198,1318,1249,422,379,500,780,1,1,79927080,1013,12.31,1.27,12,0.09,103.00,1002.00,2125,20230210,-40.33,1109,20231024,14.34,1289,-1.63,20240102,1256,0.96,20240102,2125,-40.33,20230210,1109,14.34,20231024,1.75,N,016880,500,422 억,,4040303,N,N,37,N,00,N
20240102,110311,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1256,-8,5,-0.63,58451615,46088,24.69,1275,1289,1256,1643,885,1264,1268.26,5.05,0,-9400,1336,1299,1267,1230,1198,1318,1249,422,379,500,780,1,1,79927080,1004,12.19,1.25,12,0.06,103.00,1002.00,2125,20230210,-40.89,1109,20231024,13.26,1289,-2.56,20240102,1256,0.00,20240102,2125,-40.89,20230210,1109,13.26,20231024,1.75,N,016880,500,422 억,,4040303,N,N,37,N,00,N
20240102,100306,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1275,11,2,0.87,6515080,5110,2.74,1275,1276,1273,1643,885,1264,1274.97,5.05,0,-601,1336,1299,1267,1230,1198,1318,1249,422,379,500,780,1,1,79927080,1019,12.38,1.27,12,0.01,103.00,1002.00,2125,20230210,-40.00,1109,20231024,14.97,1276,-0.08,20240102,1273,0.16,20240102,2125,-40.00,20230210,1109,14.97,20231024,1.75,N,016880,500,422 억,,4040303,N,N,37,N,00,N
20240102,090304,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,1264,0,3,0.00,0,0,0.00,0,0,0,1643,885,1264,0.00,5.05,0,0,1336,1299,1267,1230,1198,1318,1249,422,379,500,780,1,1,79927080,1010,12.27,1.26,12,0.00,103.00,1002.00,2125,20230210,-40.52,1109,20231024,13.98,0,0.00,0,0,0.00,0,2125,-40.52,20230210,1109,13.98,20231024,1.75,N,016880,500,422 억,,4040303,N,N,37,N,00,N