KissMeData/016880/price/prices-20241201.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
20241210,160318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,843,60,2,7.66,163344229,197621,71.16,780,845,780,1017,549,783,826.55,2.05,0,96094,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,674,-6.39,0.97,12,0.25,-132.00,871.00,1688,20231204,-50.06,780,20241210,8.08,1627,-48.19,20240522,780,8.08,20241210,1627,-48.19,20240522,780,8.08,20241210,0.46,N,016880,500,422 억,,1634855,N,N,3,N,00,N
20241210,150318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,840,57,2,7.28,152832849,185145,66.66,780,845,780,1017,549,783,825.48,2.05,0,87239,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,671,-6.36,0.96,12,0.23,-132.00,871.00,1688,20231204,-50.24,780,20241210,7.69,1627,-48.37,20240522,780,7.69,20241210,1627,-48.37,20240522,780,7.69,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,140317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,840,57,2,7.28,139365354,169155,60.91,780,842,780,1017,549,783,823.89,2.05,0,76105,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,671,-6.36,0.96,12,0.21,-132.00,871.00,1688,20231204,-50.24,780,20241210,7.69,1627,-48.37,20240522,780,7.69,20241210,1627,-48.37,20240522,780,7.69,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,130316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,836,53,2,6.77,113001565,137724,49.59,780,842,780,1017,549,783,820.49,2.05,0,66008,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,668,-6.33,0.96,12,0.17,-132.00,871.00,1688,20231204,-50.47,780,20241210,7.18,1627,-48.62,20240522,780,7.18,20241210,1627,-48.62,20240522,780,7.18,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,120316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,838,55,2,7.02,88091925,107894,38.85,780,842,780,1017,549,783,816.47,2.05,0,59187,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,670,-6.35,0.96,12,0.13,-132.00,871.00,1688,20231204,-50.36,780,20241210,7.44,1627,-48.49,20240522,780,7.44,20241210,1627,-48.49,20240522,780,7.44,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,110317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,830,47,2,6.00,81154245,99572,35.85,780,842,780,1017,549,783,815.03,2.05,0,53724,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,663,-6.29,0.95,12,0.12,-132.00,871.00,1688,20231204,-50.83,780,20241210,6.41,1627,-48.99,20240522,780,6.41,20241210,1627,-48.99,20240522,780,6.41,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,100316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,821,38,2,4.85,61134678,75447,27.17,780,821,780,1017,549,783,810.30,2.05,0,51585,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,656,-6.22,0.94,12,0.09,-132.00,871.00,1688,20231204,-51.36,780,20241210,5.26,1627,-49.54,20240522,780,5.26,20241210,1627,-49.54,20240522,780,5.26,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,090319,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,795,12,2,1.53,1006490,1284,0.46,780,805,780,1017,549,783,783.87,2.05,0,110,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,635,-6.02,0.91,12,0.00,-132.00,871.00,1688,20231204,-52.90,780,20241210,1.92,1627,-51.14,20240522,780,1.92,20241210,1627,-51.14,20240522,780,1.92,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241209,160315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,783,-38,5,-4.63,219286897,277704,87.27,807,815,782,1067,575,821,789.65,2.07,0,-27349,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,626,-5.93,0.90,12,0.35,-132.00,871.00,1688,20231204,-53.61,782,20241209,0.13,1627,-51.87,20240522,782,0.13,20241209,1627,-51.87,20240522,782,0.13,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,150317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,785,-36,5,-4.38,196391067,248501,78.09,807,815,782,1067,575,821,790.30,2.07,0,-28066,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,627,-5.95,0.90,12,0.31,-132.00,871.00,1688,20231204,-53.50,782,20241209,0.38,1627,-51.75,20240522,782,0.38,20241209,1627,-51.75,20240522,782,0.38,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,140317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,787,-34,5,-4.14,153026374,193429,60.79,807,815,783,1067,575,821,791.12,2.07,0,-18939,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,629,-5.96,0.90,12,0.24,-132.00,871.00,1688,20231204,-53.38,783,20241209,0.51,1627,-51.63,20240522,783,0.51,20241209,1627,-51.63,20240522,783,0.51,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,130318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,787,-34,5,-4.14,132511828,167365,52.60,807,815,783,1067,575,821,791.75,2.07,0,-12053,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,629,-5.96,0.90,12,0.21,-132.00,871.00,1688,20231204,-53.38,783,20241209,0.51,1627,-51.63,20240522,783,0.51,20241209,1627,-51.63,20240522,783,0.51,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,120316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,788,-33,5,-4.02,115504483,145824,45.83,807,815,783,1067,575,821,792.08,2.07,0,-19484,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,630,-5.97,0.90,12,0.18,-132.00,871.00,1688,20231204,-53.32,783,20241209,0.64,1627,-51.57,20240522,783,0.64,20241209,1627,-51.57,20240522,783,0.64,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,110318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,797,-24,5,-2.92,95106313,119882,37.67,807,815,784,1067,575,821,793.33,2.07,0,-23990,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,637,-6.04,0.92,12,0.15,-132.00,871.00,1688,20231204,-52.78,784,20241209,1.66,1627,-51.01,20240522,784,1.66,20241209,1627,-51.01,20240522,784,1.66,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,100317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,799,-22,5,-2.68,79185083,99803,31.36,807,815,785,1067,575,821,793.41,2.07,0,-22146,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,639,-6.05,0.92,12,0.12,-132.00,871.00,1688,20231204,-52.67,785,20241209,1.78,1627,-50.89,20240522,785,1.78,20241209,1627,-50.89,20240522,785,1.78,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,090315,57,100.00,KOSPI,,,N,N,N,N, ,N,815,-6,5,-0.73,3201028,3962,1.25,807,815,806,1067,575,821,807.93,2.07,0,149,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,651,-6.17,0.94,12,0.00,-132.00,871.00,1688,20231204,-51.72,802,20241204,1.62,1627,-49.91,20240522,802,1.62,20241204,1627,-49.91,20240522,802,1.62,20241204,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241206,160315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,821,-8,5,-0.97,261513605,318187,225.96,827,840,807,1077,581,829,821.89,2.08,0,-242,851,839,834,822,817,837,820,422,248,500,510,1,1,79927080,656,-6.22,0.94,12,0.40,-132.00,871.00,1688,20231204,-51.36,802,20241204,2.37,1627,-49.54,20240522,802,2.37,20241204,1630,-49.63,20231206,802,2.37,20241204,0.47,N,016880,500,422 억,,1660577,N,N,1,N,00,N
20241206,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,830,1,2,0.12,256361342,311950,221.53,827,840,807,1077,581,829,821.80,2.08,0,-456,851,839,834,822,817,837,820,422,248,500,510,1,1,79927080,663,-6.29,0.95,12,0.39,-132.00,871.00,1688,20231204,-50.83,802,20241204,3.49,1627,-48.99,20240522,802,3.49,20241204,1630,-49.08,20231206,802,3.49,20241204,0.47,N,016880,500,422 억,,1660577,N,N,1,N,00,N
20241206,140314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,816,-13,5,-1.57,206439192,250683,178.02,827,840,807,1077,581,829,823.51,2.08,0,-5633,851,839,834,822,817,837,820,422,248,500,510,1,1,79927080,652,-6.18,0.94,12,0.31,-132.00,871.00,1688,20231204,-51.66,802,20241204,1.75,1627,-49.85,20240522,802,1.75,20241204,1630,-49.94,20231206,802,1.75,20241204,0.47,N,016880,500,422 억,,1660577,N,N,1,N,00,N
20241206,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,-4,5,-0.48,181329453,220015,156.24,827,840,807,1077,581,829,824.17,2.08,0,-16233,851,839,834,822,817,837,820,422,248,500,510,1,1,79927080,659,-6.25,0.95,12,0.28,-132.00,871.00,1688,20231204,-51.13,802,20241204,2.87,1627,-49.29,20240522,802,2.87,20241204,1630,-49.39,20231206,802,2.87,20241204,0.47,N,016880,500,422 억,,1660577,N,N,1,N,00,N
20241206,120313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,808,-21,5,-2.53,173896581,210943,149.80,827,840,807,1077,581,829,824.38,2.08,0,-14879,851,839,834,822,817,837,820,422,248,500,510,1,1,79927080,646,-6.12,0.93,12,0.26,-132.00,871.00,1688,20231204,-52.13,802,20241204,0.75,1627,-50.34,20240522,802,0.75,20241204,1630,-50.43,20231206,802,0.75,20241204,0.47,N,016880,500,422 억,,1660577,N,N,1,N,00,N
20241206,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,817,-12,5,-1.45,128997582,155576,110.48,827,840,815,1077,581,829,829.16,2.08,0,-23223,851,839,834,822,817,837,820,422,248,500,510,1,1,79927080,653,-6.19,0.94,12,0.19,-132.00,871.00,1688,20231204,-51.60,802,20241204,1.87,1627,-49.78,20240522,802,1.87,20241204,1630,-49.88,20231206,802,1.87,20241204,0.47,N,016880,500,422 억,,1660577,N,N,1,N,00,N
20241206,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,834,5,2,0.60,24380779,29289,20.80,827,840,827,1077,581,829,832.42,2.08,0,-8304,851,839,834,822,817,837,820,422,248,500,510,1,1,79927080,667,-6.32,0.96,12,0.04,-132.00,871.00,1688,20231204,-50.59,802,20241204,3.99,1627,-48.74,20240522,802,3.99,20241204,1630,-48.83,20231206,802,3.99,20241204,0.47,N,016880,500,422 억,,1660577,N,N,1,N,00,N
20241206,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,835,6,2,0.72,990770,1198,0.85,827,835,827,1077,581,829,827.02,2.08,0,2,851,839,834,822,817,837,820,422,248,500,510,1,1,79927080,667,-6.33,0.96,12,0.00,-132.00,871.00,1688,20231204,-50.53,802,20241204,4.11,1627,-48.68,20240522,802,4.11,20241204,1630,-48.77,20231206,802,4.11,20241204,0.47,N,016880,500,422 억,,1660577,N,N,1,N,00,N
20241205,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,829,-10,5,-1.19,115399789,137888,104.21,839,846,829,1090,588,839,836.99,2.04,0,28984,865,852,827,814,789,858,820,422,251,500,520,1,1,79927080,663,-6.28,0.95,12,0.17,-132.00,871.00,1688,20231204,-50.89,802,20241204,3.37,1627,-49.05,20240522,802,3.37,20241204,1630,-49.14,20231206,802,3.37,20241204,0.47,N,016880,500,422 억,,1632843,N,N,1,N,00,N
20241205,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,830,-9,5,-1.07,108044043,129029,97.52,839,846,830,1090,588,839,837.36,2.04,0,25675,865,852,827,814,789,858,820,422,251,500,520,1,1,79927080,663,-6.29,0.95,12,0.16,-132.00,871.00,1688,20231204,-50.83,802,20241204,3.49,1627,-48.99,20240522,802,3.49,20241204,1630,-49.08,20231206,802,3.49,20241204,0.47,N,016880,500,422 억,,1632843,N,N,0,N,00,N
20241205,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,837,-2,5,-0.24,91393623,109113,82.46,839,846,830,1090,588,839,837.61,2.04,0,29723,865,852,827,814,789,858,820,422,251,500,520,1,1,79927080,669,-6.34,0.96,12,0.14,-132.00,871.00,1688,20231204,-50.41,802,20241204,4.36,1627,-48.56,20240522,802,4.36,20241204,1630,-48.65,20231206,802,4.36,20241204,0.47,N,016880,500,422 억,,1632843,N,N,0,N,00,N
20241205,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,844,5,2,0.60,86416696,103187,77.99,839,846,830,1090,588,839,837.48,2.04,0,26785,865,852,827,814,789,858,820,422,251,500,520,1,1,79927080,675,-6.39,0.97,12,0.13,-132.00,871.00,1688,20231204,-50.00,802,20241204,5.24,1627,-48.13,20240522,802,5.24,20241204,1630,-48.22,20231206,802,5.24,20241204,0.47,N,016880,500,422 억,,1632843,N,N,0,N,00,N
20241205,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,840,1,2,0.12,51832525,62014,46.87,839,845,830,1090,588,839,835.82,2.04,0,3741,865,852,827,814,789,858,820,422,251,500,520,1,1,79927080,671,-6.36,0.96,12,0.08,-132.00,871.00,1688,20231204,-50.24,802,20241204,4.74,1627,-48.37,20240522,802,4.74,20241204,1630,-48.47,20231206,802,4.74,20241204,0.47,N,016880,500,422 억,,1632843,N,N,0,N,00,N
20241205,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,833,-6,5,-0.72,46375390,55489,41.94,839,845,830,1090,588,839,835.76,2.04,0,568,865,852,827,814,789,858,820,422,251,500,520,1,1,79927080,666,-6.31,0.96,12,0.07,-132.00,871.00,1688,20231204,-50.65,802,20241204,3.87,1627,-48.80,20240522,802,3.87,20241204,1630,-48.90,20231206,802,3.87,20241204,0.47,N,016880,500,422 억,,1632843,N,N,0,N,00,N
20241205,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,831,-8,5,-0.95,19906886,23809,17.99,839,842,830,1090,588,839,836.11,2.04,0,-7815,865,852,827,814,789,858,820,422,251,500,520,1,1,79927080,664,-6.30,0.95,12,0.03,-132.00,871.00,1688,20231204,-50.77,802,20241204,3.62,1627,-48.92,20240522,802,3.62,20241204,1630,-49.02,20231206,802,3.62,20241204,0.47,N,016880,500,422 억,,1632843,N,N,0,N,00,N
20241205,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,838,-1,5,-0.12,2678526,3189,2.41,839,841,838,1090,588,839,839.93,2.04,0,-2206,865,852,827,814,789,858,820,422,251,500,520,1,1,79927080,670,-6.35,0.96,12,0.00,-132.00,871.00,1688,20231204,-50.36,802,20241204,4.49,1627,-48.49,20240522,802,4.49,20241204,1630,-48.59,20231206,802,4.49,20241204,0.47,N,016880,500,422 억,,1632843,N,N,0,N,00,N
20241204,160306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,839,6,2,0.72,109049858,132158,105.24,815,840,802,1082,584,833,825.02,2.03,0,12250,855,843,834,822,813,839,818,422,249,500,510,1,1,79927080,671,-6.36,0.96,12,0.17,-132.00,871.00,1688,20231204,-50.30,802,20241204,4.61,1627,-48.43,20240522,802,4.61,20241204,1688,-50.30,20231204,802,4.61,20241204,0.50,N,016880,500,422 억,,1619282,N,N,2,N,00,N
20241204,150307,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,826,-7,5,-0.84,98294227,119272,94.98,815,840,802,1082,584,833,824.12,2.03,0,8785,855,843,834,822,813,839,818,422,249,500,510,1,1,79927080,660,-6.26,0.95,12,0.15,-132.00,871.00,1688,20231204,-51.07,802,20241204,2.99,1627,-49.23,20240522,802,2.99,20241204,1688,-51.07,20231204,802,2.99,20241204,0.50,N,016880,500,422 억,,1619282,N,N,2,N,00,N
20241204,140306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,824,-9,5,-1.08,90177360,109432,87.15,815,840,802,1082,584,833,824.05,2.03,0,2228,855,843,834,822,813,839,818,422,249,500,510,1,1,79927080,659,-6.24,0.95,12,0.14,-132.00,871.00,1688,20231204,-51.18,802,20241204,2.74,1627,-49.35,20240522,802,2.74,20241204,1688,-51.18,20231204,802,2.74,20241204,0.50,N,016880,500,422 억,,1619282,N,N,2,N,00,N
20241204,130307,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,832,-1,5,-0.12,85862912,104211,82.99,815,840,802,1082,584,833,823.93,2.03,0,-394,855,843,834,822,813,839,818,422,249,500,510,1,1,79927080,665,-6.30,0.96,12,0.13,-132.00,871.00,1688,20231204,-50.71,802,20241204,3.74,1627,-48.86,20240522,802,3.74,20241204,1688,-50.71,20231204,802,3.74,20241204,0.50,N,016880,500,422 억,,1619282,N,N,2,N,00,N
20241204,120307,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,824,-9,5,-1.08,73069768,88802,70.72,815,840,802,1082,584,833,822.84,2.03,0,-3524,855,843,834,822,813,839,818,422,249,500,510,1,1,79927080,659,-6.24,0.95,12,0.11,-132.00,871.00,1688,20231204,-51.18,802,20241204,2.74,1627,-49.35,20240522,802,2.74,20241204,1688,-51.18,20231204,802,2.74,20241204,0.50,N,016880,500,422 억,,1619282,N,N,2,N,00,N
20241204,110300,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,830,-3,5,-0.36,62469780,75964,60.49,815,840,802,1082,584,833,822.36,2.03,0,-5919,855,843,834,822,813,839,818,422,249,500,510,1,1,79927080,663,-6.29,0.95,12,0.10,-132.00,871.00,1688,20231204,-50.83,802,20241204,3.49,1627,-48.99,20240522,802,3.49,20241204,1688,-50.83,20231204,802,3.49,20241204,0.50,N,016880,500,422 억,,1619282,N,N,2,N,00,N
20241204,100301,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,831,-2,5,-0.24,52245022,63704,50.73,815,840,802,1082,584,833,820.12,2.03,0,-1828,855,843,834,822,813,839,818,422,249,500,510,1,1,79927080,664,-6.30,0.95,12,0.08,-132.00,871.00,1688,20231204,-50.77,802,20241204,3.62,1627,-48.92,20240522,802,3.62,20241204,1688,-50.77,20231204,802,3.62,20241204,0.50,N,016880,500,422 억,,1619282,N,N,2,N,00,N
20241204,090305,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,805,-28,5,-3.36,26202569,32231,25.67,815,822,802,1082,584,833,812.96,2.03,0,2200,855,843,834,822,813,839,818,422,249,500,510,1,1,79927080,643,-6.10,0.92,12,0.04,-132.00,871.00,1688,20231204,-52.31,802,20241204,0.37,1627,-50.52,20240522,802,0.37,20241204,1688,-52.31,20231204,802,0.37,20241204,0.50,N,016880,500,422 억,,1619282,N,N,2,N,00,N
20241203,160324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,833,-3,5,-0.36,102413933,122465,80.56,837,846,825,1086,586,836,836.27,1.99,0,27704,897,866,851,820,805,859,813,422,250,500,510,1,1,79927080,666,-6.31,0.96,12,0.15,-132.00,871.00,1688,20231204,-50.65,808,20241115,3.09,1627,-48.80,20240522,808,3.09,20241115,1688,-50.65,20231204,808,3.09,20241115,0.50,N,016880,500,422 억,,1591655,N,N,2,N,00,N
20241203,150327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,843,7,2,0.84,98746890,118073,77.67,837,846,825,1086,586,836,836.32,1.99,0,27902,897,866,851,820,805,859,813,422,250,500,510,1,1,79927080,674,-6.39,0.97,12,0.15,-132.00,871.00,1688,20231204,-50.06,808,20241115,4.33,1627,-48.19,20240522,808,4.33,20241115,1688,-50.06,20231204,808,4.33,20241115,0.50,N,016880,500,422 억,,1591655,N,N,0,N,00,N
20241203,140322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,839,3,2,0.36,66158477,79283,52.15,837,846,825,1086,586,836,834.46,1.99,0,9553,897,866,851,820,805,859,813,422,250,500,510,1,1,79927080,671,-6.36,0.96,12,0.10,-132.00,871.00,1688,20231204,-50.30,808,20241115,3.84,1627,-48.43,20240522,808,3.84,20241115,1688,-50.30,20231204,808,3.84,20241115,0.50,N,016880,500,422 억,,1591655,N,N,0,N,00,N
20241203,130319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,838,2,2,0.24,61198763,73350,48.25,837,846,825,1086,586,836,834.34,1.99,0,11876,897,866,851,820,805,859,813,422,250,500,510,1,1,79927080,670,-6.35,0.96,12,0.09,-132.00,871.00,1688,20231204,-50.36,808,20241115,3.71,1627,-48.49,20240522,808,3.71,20241115,1688,-50.36,20231204,808,3.71,20241115,0.50,N,016880,500,422 억,,1591655,N,N,0,N,00,N
20241203,120330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,833,-3,5,-0.36,52936700,63449,41.74,837,846,825,1086,586,836,834.32,1.99,0,13563,897,866,851,820,805,859,813,422,250,500,510,1,1,79927080,666,-6.31,0.96,12,0.08,-132.00,871.00,1688,20231204,-50.65,808,20241115,3.09,1627,-48.80,20240522,808,3.09,20241115,1688,-50.65,20231204,808,3.09,20241115,0.50,N,016880,500,422 억,,1591655,N,N,0,N,00,N
20241203,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,838,2,2,0.24,42831539,51340,33.77,837,846,825,1086,586,836,834.27,1.99,0,15165,897,866,851,820,805,859,813,422,250,500,510,1,1,79927080,670,-6.35,0.96,12,0.06,-132.00,871.00,1688,20231204,-50.36,808,20241115,3.71,1627,-48.49,20240522,808,3.71,20241115,1688,-50.36,20231204,808,3.71,20241115,0.50,N,016880,500,422 억,,1591655,N,N,0,N,00,N
20241203,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,837,1,2,0.12,36307245,43538,28.64,837,846,825,1086,586,836,833.92,1.99,0,10469,897,866,851,820,805,859,813,422,250,500,510,1,1,79927080,669,-6.34,0.96,12,0.05,-132.00,871.00,1688,20231204,-50.41,808,20241115,3.59,1627,-48.56,20240522,808,3.59,20241115,1688,-50.41,20231204,808,3.59,20241115,0.50,N,016880,500,422 억,,1591655,N,N,0,N,00,N
20241203,090311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,837,1,2,0.12,7766044,9282,6.11,837,844,827,1086,586,836,836.68,1.99,0,1487,897,866,851,820,805,859,813,422,250,500,510,1,1,79927080,669,-6.34,0.96,12,0.01,-132.00,871.00,1688,20231204,-50.41,808,20241115,3.59,1627,-48.56,20240522,808,3.59,20241115,1688,-50.41,20231204,808,3.59,20241115,0.50,N,016880,500,422 억,,1591655,N,N,0,N,00,N
20241202,160303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,836,-11,5,-1.30,129404872,151965,102.39,847,882,836,1101,593,847,851.54,2.02,0,-14143,877,861,854,838,831,858,835,422,254,500,520,1,1,79927080,668,-6.33,0.96,12,0.19,-132.00,871.00,1688,20231204,-50.47,808,20241115,3.47,1627,-48.62,20240522,808,3.47,20241115,1688,-50.47,20231204,808,3.47,20241115,0.50,N,016880,500,422 억,,1618520,N,N,0,N,00,N
20241202,150324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,842,-5,5,-0.59,118868130,139400,93.92,847,882,836,1101,593,847,852.71,2.02,0,-9542,877,861,854,838,831,858,835,422,254,500,520,1,1,79927080,673,-6.38,0.97,12,0.17,-132.00,871.00,1688,20231204,-50.12,808,20241115,4.21,1627,-48.25,20240522,808,4.21,20241115,1688,-50.12,20231204,808,4.21,20241115,0.50,N,016880,500,422 억,,1618520,N,N,0,N,00,N
20241202,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,857,10,2,1.18,96342001,112667,75.91,847,882,845,1101,593,847,855.10,2.02,0,-8276,877,861,854,838,831,858,835,422,254,500,520,1,1,79927080,685,-6.49,0.98,12,0.14,-132.00,871.00,1688,20231204,-49.23,808,20241115,6.06,1627,-47.33,20240522,808,6.06,20241115,1688,-49.23,20231204,808,6.06,20241115,0.50,N,016880,500,422 억,,1618520,N,N,0,N,00,N
20241202,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,855,8,2,0.94,92064188,107650,72.53,847,882,845,1101,593,847,855.22,2.02,0,-10004,877,861,854,838,831,858,835,422,254,500,520,1,1,79927080,683,-6.48,0.98,12,0.13,-132.00,871.00,1688,20231204,-49.35,808,20241115,5.82,1627,-47.45,20240522,808,5.82,20241115,1688,-49.35,20231204,808,5.82,20241115,0.50,N,016880,500,422 억,,1618520,N,N,0,N,00,N
20241202,120322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,848,1,2,0.12,61140865,71551,48.21,847,882,845,1101,593,847,854.51,2.02,0,2429,877,861,854,838,831,858,835,422,254,500,520,1,1,79927080,678,-6.42,0.97,12,0.09,-132.00,871.00,1688,20231204,-49.76,808,20241115,4.95,1627,-47.88,20240522,808,4.95,20241115,1688,-49.76,20231204,808,4.95,20241115,0.50,N,016880,500,422 억,,1618520,N,N,0,N,00,N
20241202,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,846,-1,5,-0.12,53624114,62666,42.22,847,882,845,1101,593,847,855.71,2.02,0,7359,877,861,854,838,831,858,835,422,254,500,520,1,1,79927080,676,-6.41,0.97,12,0.08,-132.00,871.00,1688,20231204,-49.88,808,20241115,4.70,1627,-48.00,20240522,808,4.70,20241115,1688,-49.88,20231204,808,4.70,20241115,0.50,N,016880,500,422 억,,1618520,N,N,0,N,00,N
20241202,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,851,4,2,0.47,37388550,43530,29.33,847,882,847,1101,593,847,858.91,2.02,0,10226,877,861,854,838,831,858,835,422,254,500,520,1,1,79927080,680,-6.45,0.98,12,0.05,-132.00,871.00,1688,20231204,-49.59,808,20241115,5.32,1627,-47.70,20240522,808,5.32,20241115,1688,-49.59,20231204,808,5.32,20241115,0.50,N,016880,500,422 억,,1618520,N,N,0,N,00,N
20241202,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,859,12,2,1.42,11683442,13659,9.20,847,859,847,1101,593,847,855.37,2.02,0,10728,877,861,854,838,831,858,835,422,254,500,520,1,1,79927080,687,-6.51,0.99,12,0.02,-132.00,871.00,1688,20231204,-49.11,808,20241115,6.31,1627,-47.20,20240522,808,6.31,20241115,1688,-49.11,20231204,808,6.31,20241115,0.50,N,016880,500,422 억,,1618520,N,N,0,N,00,N