KissMeData/034310/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
20241231,160436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173447570,15926,74.26,11030,11030,10840,14330,7730,11030,10890.85,13.65,-287,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,1,N,00,N
20241231,150438,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173447570,15926,74.26,11030,11030,10840,14330,7730,11030,10890.85,13.65,-287,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,1,N,00,N
20241231,140436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173447570,15926,74.26,11030,11030,10840,14330,7730,11030,10890.85,13.65,-287,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,1,N,00,N
20241231,130437,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173447570,15926,74.26,11030,11030,10840,14330,7730,11030,10890.85,13.65,-287,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,1,N,00,N
20241231,120436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173447570,15926,74.26,11030,11030,10840,14330,7730,11030,10890.85,13.65,-287,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,1,N,00,N
20241231,110436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173447570,15926,74.26,11030,11030,10840,14330,7730,11030,10890.85,13.65,-287,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,1,N,00,N
20241231,100430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173447570,15926,74.26,11030,11030,10840,14330,7730,11030,10890.85,13.65,-287,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,1,N,00,N
20241231,090437,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173447570,15926,74.26,11030,11030,10840,14330,7730,11030,10890.85,13.65,-287,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,1,N,00,N
20241230,160434,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,173436770,15925,74.25,11030,11030,10840,14330,7730,11030,10890.85,13.65,0,-7881,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067459,N,N,1,N,00,N
20241230,150437,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-140,5,-1.27,163048640,14971,69.80,11030,11030,10840,14330,7730,11030,10890.97,13.65,0,-7952,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4043,105.73,0.52,12,0.04,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13940,-21.88,20240201,9950,9.45,20240805,0.07,N,034310,500,189 억,,5067459,N,N,1,N,00,N
20241230,140436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,-70,5,-0.63,156302010,14352,66.92,11030,11030,10840,14330,7730,11030,10890.61,13.65,0,-8003,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4069,106.41,0.52,12,0.04,103.00,21038.00,13940,20240201,-21.38,9950,20240805,10.15,13940,-21.38,20240201,9950,10.15,20240805,13940,-21.38,20240201,9950,10.15,20240805,0.07,N,034310,500,189 억,,5067459,N,N,1,N,00,N
20241230,130436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-190,5,-1.72,150318840,13802,64.35,11030,11030,10840,14330,7730,11030,10891.09,13.65,0,-7908,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4025,105.24,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.24,9950,20240805,8.94,13940,-22.24,20240201,9950,8.94,20240805,13940,-22.24,20240201,9950,8.94,20240805,0.07,N,034310,500,189 억,,5067459,N,N,1,N,00,N
20241230,120434,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-160,5,-1.45,110826460,10167,47.41,11030,11030,10870,14330,7730,11030,10900.61,13.65,0,-6103,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4036,105.53,0.52,12,0.03,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067459,N,N,1,N,00,N
20241230,110436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,-150,5,-1.36,84989420,7792,36.33,11030,11030,10870,14330,7730,11030,10907.27,13.65,0,-4395,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4040,105.63,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.95,9950,20240805,9.35,13940,-21.95,20240201,9950,9.35,20240805,13940,-21.95,20240201,9950,9.35,20240805,0.07,N,034310,500,189 억,,5067459,N,N,1,N,00,N
20241230,100436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-140,5,-1.27,58627570,5372,25.05,11030,11030,10880,14330,7730,11030,10913.55,13.65,0,-3004,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4043,105.73,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13940,-21.88,20240201,9950,9.45,20240805,0.07,N,034310,500,189 억,,5067459,N,N,1,N,00,N
20241230,090437,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11030,0,3,0.00,2503810,227,1.06,11030,11030,11030,14330,7730,11030,11030.00,13.65,0,-39,11490,11260,11120,10890,10750,11190,10820,189,3300,500,8160,10,1,37128442,4095,107.09,0.52,12,0.00,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.07,N,034310,500,189 억,,5067459,N,N,1,N,00,N
20241227,160434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-470,5,-4.09,237770650,21447,210.06,11350,11350,10980,14950,8050,11500,11086.43,13.65,0,1220,11900,11700,11560,11360,11220,11630,11290,189,3450,500,8510,10,1,37128442,4095,107.09,0.52,12,0.06,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.06,N,034310,500,189 억,,5066747,N,N,1,N,00,N
20241227,150434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11080,-420,5,-3.65,229293730,20679,202.54,11350,11350,10980,14950,8050,11500,11088.24,13.65,0,1260,11900,11700,11560,11360,11220,11630,11290,189,3450,500,8510,10,1,37128442,4114,107.57,0.53,12,0.06,103.00,21038.00,13940,20240201,-20.52,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,13940,-20.52,20240201,9950,11.36,20240805,0.06,N,034310,500,189 억,,5066747,N,N,4,N,00,N
20241227,140436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,-430,5,-3.74,217777170,19638,192.34,11350,11350,10980,14950,8050,11500,11089.58,13.65,0,980,11900,11700,11560,11360,11220,11630,11290,189,3450,500,8510,10,1,37128442,4110,107.48,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.06,N,034310,500,189 억,,5066747,N,N,4,N,00,N
20241227,130435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,-490,5,-4.26,196052800,17668,173.05,11350,11350,10980,14950,8050,11500,11096.49,13.65,0,1004,11900,11700,11560,11360,11220,11630,11290,189,3450,500,8510,10,1,37128442,4088,106.89,0.52,12,0.05,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.06,N,034310,500,189 억,,5066747,N,N,4,N,00,N
20241227,120434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-450,5,-3.91,155681410,14001,137.13,11350,11350,10980,14950,8050,11500,11119.31,13.65,0,1829,11900,11700,11560,11360,11220,11630,11290,189,3450,500,8510,10,1,37128442,4103,107.28,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.73,9950,20240805,11.06,13940,-20.73,20240201,9950,11.06,20240805,13940,-20.73,20240201,9950,11.06,20240805,0.06,N,034310,500,189 억,,5066747,N,N,4,N,00,N
20241227,110434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11020,-480,5,-4.17,121366330,10888,106.64,11350,11350,11020,14950,8050,11500,11146.80,13.65,0,2084,11900,11700,11560,11360,11220,11630,11290,189,3450,500,8510,10,1,37128442,4092,106.99,0.52,12,0.03,103.00,21038.00,13940,20240201,-20.95,9950,20240805,10.75,13940,-20.95,20240201,9950,10.75,20240805,13940,-20.95,20240201,9950,10.75,20240805,0.06,N,034310,500,189 억,,5066747,N,N,4,N,00,N
20241227,100434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-320,5,-2.78,46302870,4127,40.42,11350,11350,11150,14950,8050,11500,11219.50,13.65,0,596,11900,11700,11560,11360,11220,11630,11290,189,3450,500,8510,10,1,37128442,4151,108.54,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.06,N,034310,500,189 억,,5066747,N,N,4,N,00,N
20241227,090436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11340,-160,5,-1.39,2880960,254,2.49,11350,11350,11300,14950,8050,11500,11342.36,13.65,0,31,11900,11700,11560,11360,11220,11630,11290,189,3450,500,8510,10,1,37128442,4210,110.10,0.54,12,0.00,103.00,21038.00,13940,20240201,-18.65,9950,20240805,13.97,13940,-18.65,20240201,9950,13.97,20240805,13940,-18.65,20240201,9950,13.97,20240805,0.06,N,034310,500,189 억,,5066747,N,N,4,N,00,N
20241226,160434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11500,-160,5,-1.37,117415000,10204,67.50,11570,11760,11420,15150,8170,11660,11506.76,13.65,0,-2687,11946,11802,11666,11522,11386,11735,11455,189,3490,500,8620,10,1,37128442,4270,111.65,0.55,12,0.03,103.00,21038.00,13940,20240201,-17.50,9950,20240805,15.58,13940,-17.50,20240201,9950,15.58,20240805,13940,-17.50,20240201,9950,15.58,20240805,0.07,N,034310,500,189 억,,5069783,N,N,4,N,00,N
20241226,150431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11440,-220,5,-1.89,102201920,8880,58.75,11570,11760,11420,15150,8170,11660,11509.23,13.65,0,-2443,11946,11802,11666,11522,11386,11735,11455,189,3490,500,8620,10,1,37128442,4247,111.07,0.54,12,0.02,103.00,21038.00,13940,20240201,-17.93,9950,20240805,14.97,13940,-17.93,20240201,9950,14.97,20240805,13940,-17.93,20240201,9950,14.97,20240805,0.07,N,034310,500,189 억,,5069783,N,N,911,N,00,N
20241226,140431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11430,-230,5,-1.97,89708760,7787,51.51,11570,11760,11420,15150,8170,11660,11520.32,13.65,0,-1965,11946,11802,11666,11522,11386,11735,11455,189,3490,500,8620,10,1,37128442,4244,110.97,0.54,12,0.02,103.00,21038.00,13940,20240201,-18.01,9950,20240805,14.87,13940,-18.01,20240201,9950,14.87,20240805,13940,-18.01,20240201,9950,14.87,20240805,0.07,N,034310,500,189 억,,5069783,N,N,911,N,00,N
20241226,130432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11480,-180,5,-1.54,72726150,6305,41.71,11570,11760,11440,15150,8170,11660,11534.68,13.65,0,-954,11946,11802,11666,11522,11386,11735,11455,189,3490,500,8620,10,1,37128442,4262,111.46,0.55,12,0.02,103.00,21038.00,13940,20240201,-17.65,9950,20240805,15.38,13940,-17.65,20240201,9950,15.38,20240805,13940,-17.65,20240201,9950,15.38,20240805,0.07,N,034310,500,189 억,,5069783,N,N,911,N,00,N
20241226,120430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11550,-110,5,-0.94,39675970,3422,22.64,11570,11760,11540,15150,8170,11660,11594.38,13.65,0,-888,11946,11802,11666,11522,11386,11735,11455,189,3490,500,8620,10,1,37128442,4288,112.14,0.55,12,0.01,103.00,21038.00,13940,20240201,-17.14,9950,20240805,16.08,13940,-17.14,20240201,9950,16.08,20240805,13940,-17.14,20240201,9950,16.08,20240805,0.07,N,034310,500,189 억,,5069783,N,N,911,N,00,N
20241226,110432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11540,-120,5,-1.03,34261070,2953,19.54,11570,11760,11540,15150,8170,11660,11602.12,13.65,0,-780,11946,11802,11666,11522,11386,11735,11455,189,3490,500,8620,10,1,37128442,4285,112.04,0.55,12,0.01,103.00,21038.00,13940,20240201,-17.22,9950,20240805,15.98,13940,-17.22,20240201,9950,15.98,20240805,13940,-17.22,20240201,9950,15.98,20240805,0.07,N,034310,500,189 억,,5069783,N,N,911,N,00,N
20241226,100432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11610,-50,5,-0.43,13155560,1130,7.48,11570,11760,11570,15150,8170,11660,11642.09,13.65,0,-330,11946,11802,11666,11522,11386,11735,11455,189,3490,500,8620,10,1,37128442,4311,112.72,0.55,12,0.00,103.00,21038.00,13940,20240201,-16.71,9950,20240805,16.68,13940,-16.71,20240201,9950,16.68,20240805,13940,-16.71,20240201,9950,16.68,20240805,0.07,N,034310,500,189 억,,5069783,N,N,911,N,00,N
20241226,090431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11760,100,2,0.86,1846360,159,1.05,11570,11760,11570,15150,8170,11660,11612.33,13.65,0,-52,11946,11802,11666,11522,11386,11735,11455,189,3490,500,8620,10,1,37128442,4366,114.17,0.56,12,0.00,103.00,21038.00,13940,20240201,-15.64,9950,20240805,18.19,13940,-15.64,20240201,9950,18.19,20240805,13940,-15.64,20240201,9950,18.19,20240805,0.07,N,034310,500,189 억,,5069783,N,N,911,N,00,N
20241224,160431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11660,-200,5,-1.69,176497730,15116,105.37,11750,11810,11530,15410,8310,11860,11676.22,13.68,0,-8747,12040,11950,11770,11680,11500,11995,11725,189,3550,500,8770,10,1,37128442,4329,113.20,0.55,12,0.04,103.00,21038.00,13940,20240201,-16.36,9950,20240805,17.19,13940,-16.36,20240201,9950,17.19,20240805,13940,-16.36,20240201,9950,17.19,20240805,0.11,N,034310,500,189 억,,5078646,N,N,911,N,00,N
20241224,150431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11680,-180,5,-1.52,131651550,11271,78.57,11750,11810,11530,15410,8310,11860,11680.56,13.68,0,-6249,12040,11950,11770,11680,11500,11995,11725,189,3550,500,8770,10,1,37128442,4337,113.40,0.56,12,0.03,103.00,21038.00,13940,20240201,-16.21,9950,20240805,17.39,13940,-16.21,20240201,9950,17.39,20240805,13940,-16.21,20240201,9950,17.39,20240805,0.11,N,034310,500,189 억,,5078646,N,N,32,N,00,N
20241224,140429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11680,-180,5,-1.52,121231870,10379,72.35,11750,11810,11530,15410,8310,11860,11680.50,13.68,0,-5797,12040,11950,11770,11680,11500,11995,11725,189,3550,500,8770,10,1,37128442,4337,113.40,0.56,12,0.03,103.00,21038.00,13940,20240201,-16.21,9950,20240805,17.39,13940,-16.21,20240201,9950,17.39,20240805,13940,-16.21,20240201,9950,17.39,20240805,0.11,N,034310,500,189 억,,5078646,N,N,32,N,00,N
20241224,130430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11650,-210,5,-1.77,99699780,8535,59.50,11750,11810,11530,15410,8310,11860,11681.29,13.68,0,-5254,12040,11950,11770,11680,11500,11995,11725,189,3550,500,8770,10,1,37128442,4325,113.11,0.55,12,0.02,103.00,21038.00,13940,20240201,-16.43,9950,20240805,17.09,13940,-16.43,20240201,9950,17.09,20240805,13940,-16.43,20240201,9950,17.09,20240805,0.11,N,034310,500,189 억,,5078646,N,N,32,N,00,N
20241224,120430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11600,-260,5,-2.19,79801940,6824,47.57,11750,11810,11530,15410,8310,11860,11694.31,13.68,0,-4476,12040,11950,11770,11680,11500,11995,11725,189,3550,500,8770,10,1,37128442,4307,112.62,0.55,12,0.02,103.00,21038.00,13940,20240201,-16.79,9950,20240805,16.58,13940,-16.79,20240201,9950,16.58,20240805,13940,-16.79,20240201,9950,16.58,20240805,0.11,N,034310,500,189 억,,5078646,N,N,32,N,00,N
20241224,110430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11610,-250,5,-2.11,66787110,5705,39.77,11750,11810,11530,15410,8310,11860,11706.77,13.68,0,-3642,12040,11950,11770,11680,11500,11995,11725,189,3550,500,8770,10,1,37128442,4311,112.72,0.55,12,0.02,103.00,21038.00,13940,20240201,-16.71,9950,20240805,16.68,13940,-16.71,20240201,9950,16.68,20240805,13940,-16.71,20240201,9950,16.68,20240805,0.11,N,034310,500,189 억,,5078646,N,N,32,N,00,N
20241224,100431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11640,-220,5,-1.85,43410590,3694,25.75,11750,11810,11620,15410,8310,11860,11751.65,13.68,0,-2600,12040,11950,11770,11680,11500,11995,11725,189,3550,500,8770,10,1,37128442,4322,113.01,0.55,12,0.01,103.00,21038.00,13940,20240201,-16.50,9950,20240805,16.98,13940,-16.50,20240201,9950,16.98,20240805,13940,-16.50,20240201,9950,16.98,20240805,0.11,N,034310,500,189 억,,5078646,N,N,32,N,00,N
20241224,090432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11760,-100,5,-0.84,2223400,189,1.32,11750,11770,11750,15410,8310,11860,11764.02,13.68,0,-162,12040,11950,11770,11680,11500,11995,11725,189,3550,500,8770,10,1,37128442,4366,114.17,0.56,12,0.00,103.00,21038.00,13940,20240201,-15.64,9950,20240805,18.19,13940,-15.64,20240201,9950,18.19,20240805,13940,-15.64,20240201,9950,18.19,20240805,0.11,N,034310,500,189 억,,5078646,N,N,32,N,00,N
20241223,160427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11860,60,2,0.51,168025100,14341,23.76,11770,11860,11590,15340,8260,11800,11716.16,13.67,0,2151,12046,11922,11676,11552,11306,11985,11615,189,3540,500,8730,10,1,37128442,4403,115.15,0.56,12,0.04,103.00,21038.00,13940,20240201,-14.92,9950,20240805,19.20,13940,-14.92,20240201,9950,19.20,20240805,13940,-14.92,20240201,9950,19.20,20240805,0.12,N,034310,500,189 억,,5074640,N,N,32,N,00,N
20241223,150430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11620,-180,5,-1.53,109674300,9411,15.59,11770,11800,11590,15340,8260,11800,11653.84,13.67,0,-1695,12046,11922,11676,11552,11306,11985,11615,189,3540,500,8730,10,1,37128442,4314,112.82,0.55,12,0.03,103.00,21038.00,13940,20240201,-16.64,9950,20240805,16.78,13940,-16.64,20240201,9950,16.78,20240805,13940,-16.64,20240201,9950,16.78,20240805,0.12,N,034310,500,189 억,,5074640,N,N,13,N,00,N
20241223,140426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11620,-180,5,-1.53,98025320,8409,13.93,11770,11800,11590,15340,8260,11800,11657.19,13.67,0,-1228,12046,11922,11676,11552,11306,11985,11615,189,3540,500,8730,10,1,37128442,4314,112.82,0.55,12,0.02,103.00,21038.00,13940,20240201,-16.64,9950,20240805,16.78,13940,-16.64,20240201,9950,16.78,20240805,13940,-16.64,20240201,9950,16.78,20240805,0.12,N,034310,500,189 억,,5074640,N,N,13,N,00,N
20241223,130427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11660,-140,5,-1.19,75840150,6502,10.77,11770,11800,11590,15340,8260,11800,11664.13,13.67,0,-437,12046,11922,11676,11552,11306,11985,11615,189,3540,500,8730,10,1,37128442,4329,113.20,0.55,12,0.02,103.00,21038.00,13940,20240201,-16.36,9950,20240805,17.19,13940,-16.36,20240201,9950,17.19,20240805,13940,-16.36,20240201,9950,17.19,20240805,0.12,N,034310,500,189 억,,5074640,N,N,13,N,00,N
20241223,120429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11640,-160,5,-1.36,59395990,5089,8.43,11770,11800,11590,15340,8260,11800,11671.45,13.67,0,-291,12046,11922,11676,11552,11306,11985,11615,189,3540,500,8730,10,1,37128442,4322,113.01,0.55,12,0.01,103.00,21038.00,13940,20240201,-16.50,9950,20240805,16.98,13940,-16.50,20240201,9950,16.98,20240805,13940,-16.50,20240201,9950,16.98,20240805,0.12,N,034310,500,189 억,,5074640,N,N,13,N,00,N
20241223,110427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11640,-160,5,-1.36,57602770,4935,8.17,11770,11800,11590,15340,8260,11800,11672.29,13.67,0,-293,12046,11922,11676,11552,11306,11985,11615,189,3540,500,8730,10,1,37128442,4322,113.01,0.55,12,0.01,103.00,21038.00,13940,20240201,-16.50,9950,20240805,16.98,13940,-16.50,20240201,9950,16.98,20240805,13940,-16.50,20240201,9950,16.98,20240805,0.12,N,034310,500,189 억,,5074640,N,N,13,N,00,N
20241223,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11590,-210,5,-1.78,45791370,3917,6.49,11770,11800,11590,15340,8260,11800,11690.42,13.67,0,0,12046,11922,11676,11552,11306,11985,11615,189,3540,500,8730,10,1,37128442,4303,112.52,0.55,12,0.01,103.00,21038.00,13940,20240201,-16.86,9950,20240805,16.48,13940,-16.86,20240201,9950,16.48,20240805,13940,-16.86,20240201,9950,16.48,20240805,0.12,N,034310,500,189 억,,5074640,N,N,13,N,00,N
20241223,090427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11660,-140,5,-1.19,1825450,156,0.26,11770,11770,11660,15340,8260,11800,11701.60,13.67,0,-69,12046,11922,11676,11552,11306,11985,11615,189,3540,500,8730,10,1,37128442,4329,113.20,0.55,12,0.00,103.00,21038.00,13940,20240201,-16.36,9950,20240805,17.19,13940,-16.36,20240201,9950,17.19,20240805,13940,-16.36,20240201,9950,17.19,20240805,0.12,N,034310,500,189 억,,5074640,N,N,13,N,00,N
20241220,160425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11800,280,2,2.43,702262410,60358,125.35,11520,11800,11430,14970,8070,11520,11629.76,13.49,0,18666,11833,11676,11373,11216,10913,11755,11295,189,3450,500,8520,10,1,37503477,4425,114.56,0.56,12,0.16,103.00,21038.00,13940,20240201,-15.35,9950,20240805,18.59,13940,-15.35,20240201,9950,18.59,20240805,13940,-15.35,20240201,9950,18.59,20240805,0.14,N,034310,500,189 억,,5057921,N,N,13,N,00,N
20241220,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11550,30,2,0.26,445141890,38528,80.02,11520,11670,11430,14970,8070,11520,11553.72,13.49,0,997,11833,11676,11373,11216,10913,11755,11295,189,3450,500,8520,10,1,37503477,4332,112.14,0.55,12,0.10,103.00,21038.00,13940,20240201,-17.14,9950,20240805,16.08,13940,-17.14,20240201,9950,16.08,20240805,13940,-17.14,20240201,9950,16.08,20240805,0.14,N,034310,500,189 억,,5057921,N,N,0,N,00,N
20241220,140426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11530,10,2,0.09,394029990,34094,70.81,11520,11670,11430,14970,8070,11520,11557.17,13.49,0,2661,11833,11676,11373,11216,10913,11755,11295,189,3450,500,8520,10,1,37503477,4324,111.94,0.55,12,0.09,103.00,21038.00,13940,20240201,-17.29,9950,20240805,15.88,13940,-17.29,20240201,9950,15.88,20240805,13940,-17.29,20240201,9950,15.88,20240805,0.14,N,034310,500,189 억,,5057921,N,N,0,N,00,N
20241220,130425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11560,40,2,0.35,348631630,30164,62.65,11520,11670,11430,14970,8070,11520,11557.87,13.49,0,4210,11833,11676,11373,11216,10913,11755,11295,189,3450,500,8520,10,1,37503477,4335,112.23,0.55,12,0.08,103.00,21038.00,13940,20240201,-17.07,9950,20240805,16.18,13940,-17.07,20240201,9950,16.18,20240805,13940,-17.07,20240201,9950,16.18,20240805,0.14,N,034310,500,189 억,,5057921,N,N,0,N,00,N
20241220,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11550,30,2,0.26,293876590,25428,52.81,11520,11670,11430,14970,8070,11520,11557.20,13.49,0,4602,11833,11676,11373,11216,10913,11755,11295,189,3450,500,8520,10,1,37503477,4332,112.14,0.55,12,0.07,103.00,21038.00,13940,20240201,-17.14,9950,20240805,16.08,13940,-17.14,20240201,9950,16.08,20240805,13940,-17.14,20240201,9950,16.08,20240805,0.14,N,034310,500,189 억,,5057921,N,N,0,N,00,N
20241220,110424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11530,10,2,0.09,235555240,20365,42.29,11520,11670,11430,14970,8070,11520,11566.67,13.49,0,4696,11833,11676,11373,11216,10913,11755,11295,189,3450,500,8520,10,1,37503477,4324,111.94,0.55,12,0.05,103.00,21038.00,13940,20240201,-17.29,9950,20240805,15.88,13940,-17.29,20240201,9950,15.88,20240805,13940,-17.29,20240201,9950,15.88,20240805,0.14,N,034310,500,189 억,,5057921,N,N,0,N,00,N
20241220,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11590,70,2,0.61,103395720,8971,18.63,11520,11610,11430,14970,8070,11520,11525.55,13.49,0,2075,11833,11676,11373,11216,10913,11755,11295,189,3450,500,8520,10,1,37503477,4347,112.52,0.55,12,0.02,103.00,21038.00,13940,20240201,-16.86,9950,20240805,16.48,13940,-16.86,20240201,9950,16.48,20240805,13940,-16.86,20240201,9950,16.48,20240805,0.14,N,034310,500,189 억,,5057921,N,N,0,N,00,N
20241220,090426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11480,-40,5,-0.35,15759240,1370,2.85,11520,11520,11470,14970,8070,11520,11503.09,13.49,0,-940,11833,11676,11373,11216,10913,11755,11295,189,3450,500,8520,10,1,37503477,4305,111.46,0.55,12,0.00,103.00,21038.00,13940,20240201,-17.65,9950,20240805,15.38,13940,-17.65,20240201,9950,15.38,20240805,13940,-17.65,20240201,9950,15.38,20240805,0.14,N,034310,500,189 억,,5057921,N,N,0,N,00,N
20241219,160425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11520,230,2,2.04,546954360,48146,174.54,11150,11530,11070,14670,7910,11290,11360.30,13.61,0,8961,11403,11346,11263,11206,11123,11375,11235,189,3380,500,8350,10,1,37503477,4320,111.84,0.55,12,0.13,103.00,21038.00,13940,20240201,-17.36,9950,20240805,15.78,13940,-17.36,20240201,9950,15.78,20240805,13940,-17.36,20240201,9950,15.78,20240805,0.14,N,034310,500,189 억,,5104285,N,N,32,N,00,N
20241219,150422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11360,70,2,0.62,381310360,33728,122.27,11150,11470,11070,14670,7910,11290,11305.45,13.61,0,6318,11403,11346,11263,11206,11123,11375,11235,189,3380,500,8350,10,1,37503477,4260,110.29,0.54,12,0.09,103.00,21038.00,13940,20240201,-18.51,9950,20240805,14.17,13940,-18.51,20240201,9950,14.17,20240805,13940,-18.51,20240201,9950,14.17,20240805,0.14,N,034310,500,189 억,,5104285,N,N,32,N,00,N
20241219,140424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-20,5,-0.18,152957490,13609,49.33,11150,11310,11070,14670,7910,11290,11239.44,13.61,0,3494,11403,11346,11263,11206,11123,11375,11235,189,3380,500,8350,10,1,37503477,4227,109.42,0.54,12,0.04,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.14,N,034310,500,189 억,,5104285,N,N,32,N,00,N
20241219,130423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11280,-10,5,-0.09,80335060,7165,25.97,11150,11280,11070,14670,7910,11290,11212.15,13.61,0,2050,11403,11346,11263,11206,11123,11375,11235,189,3380,500,8350,10,1,37503477,4230,109.51,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.08,9950,20240805,13.37,13940,-19.08,20240201,9950,13.37,20240805,13940,-19.08,20240201,9950,13.37,20240805,0.14,N,034310,500,189 억,,5104285,N,N,32,N,00,N
20241219,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-20,5,-0.18,74553300,6652,24.11,11150,11280,11070,14670,7910,11290,11207.65,13.61,0,1933,11403,11346,11263,11206,11123,11375,11235,189,3380,500,8350,10,1,37503477,4227,109.42,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.14,N,034310,500,189 억,,5104285,N,N,32,N,00,N
20241219,110424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-20,5,-0.18,64726920,5780,20.95,11150,11270,11070,14670,7910,11290,11198.43,13.61,0,1666,11403,11346,11263,11206,11123,11375,11235,189,3380,500,8350,10,1,37503477,4227,109.42,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.14,N,034310,500,189 억,,5104285,N,N,32,N,00,N
20241219,100418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-50,5,-0.44,47156680,4217,15.29,11150,11260,11070,14670,7910,11290,11182.52,13.61,0,1470,11403,11346,11263,11206,11123,11375,11235,189,3380,500,8350,10,1,37503477,4215,109.13,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.14,N,034310,500,189 억,,5104285,N,N,32,N,00,N
20241219,090424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-200,5,-1.77,2085320,188,0.68,11150,11150,11070,14670,7910,11290,11092.13,13.61,0,120,11403,11346,11263,11206,11123,11375,11235,189,3380,500,8350,10,1,37503477,4159,107.67,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.14,N,034310,500,189 억,,5104285,N,N,32,N,00,N
20241218,160422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,50,2,0.44,310703300,27584,230.25,11230,11320,11180,14610,7870,11240,11263.90,13.59,0,9466,11306,11272,11216,11182,11126,11290,11200,189,3370,500,8310,10,1,37503477,4234,109.61,0.54,12,0.07,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.15,N,034310,500,189 억,,5095818,N,N,32,N,00,N
20241218,150423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,50,2,0.44,281964000,25037,208.99,11230,11320,11180,14610,7870,11240,11261.89,13.59,0,8506,11306,11272,11216,11182,11126,11290,11200,189,3370,500,8310,10,1,37503477,4234,109.61,0.54,12,0.07,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.15,N,034310,500,189 억,,5095818,N,N,0,N,00,N
20241218,140423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,30,2,0.27,153160300,13619,113.68,11230,11290,11180,14610,7870,11240,11246.08,13.59,0,1340,11306,11272,11216,11182,11126,11290,11200,189,3370,500,8310,10,1,37503477,4227,109.42,0.54,12,0.04,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.15,N,034310,500,189 억,,5095818,N,N,0,N,00,N
20241218,130423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,0,3,0.00,134431110,11956,99.80,11230,11290,11180,14610,7870,11240,11243.82,13.59,0,1061,11306,11272,11216,11182,11126,11290,11200,189,3370,500,8310,10,1,37503477,4215,109.13,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.15,N,034310,500,189 억,,5095818,N,N,0,N,00,N
20241218,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,30,2,0.27,77271030,6875,57.39,11230,11290,11180,14610,7870,11240,11239.42,13.59,0,-238,11306,11272,11216,11182,11126,11290,11200,189,3370,500,8310,10,1,37503477,4227,109.42,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.15,N,034310,500,189 억,,5095818,N,N,0,N,00,N
20241218,110423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,30,2,0.27,58823650,5239,43.73,11230,11280,11180,14610,7870,11240,11228.03,13.59,0,-456,11306,11272,11216,11182,11126,11290,11200,189,3370,500,8310,10,1,37503477,4227,109.42,0.54,12,0.01,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.15,N,034310,500,189 억,,5095818,N,N,0,N,00,N
20241218,100423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-40,5,-0.36,22085230,1972,16.46,11230,11240,11180,14610,7870,11240,11199.41,13.59,0,-789,11306,11272,11216,11182,11126,11290,11200,189,3370,500,8310,10,1,37503477,4200,108.74,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.15,N,034310,500,189 억,,5095818,N,N,0,N,00,N
20241218,090424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,0,3,0.00,157350,14,0.12,11230,11240,11230,14610,7870,11240,11239.29,13.59,0,0,11306,11272,11216,11182,11126,11290,11200,189,3370,500,8310,10,1,37503477,4215,109.13,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.15,N,034310,500,189 억,,5095818,N,N,0,N,00,N
20241217,160421,55,60.00,KOSPI,,,N,N,N,Y,60,N,11240,0,3,0.00,134397570,11980,58.61,11160,11250,11160,14610,7870,11240,11218.49,13.59,0,-560,11386,11312,11216,11142,11046,11350,11180,189,3370,500,8310,10,1,37503477,4215,109.13,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.18,N,034310,500,189 억,,5096921,N,N,4,N,00,N
20241217,150422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11220,-20,5,-0.18,121507100,10831,52.99,11160,11250,11160,14610,7870,11240,11218.46,13.59,0,-537,11386,11312,11216,11142,11046,11350,11180,189,3370,500,8310,10,1,37503477,4208,108.93,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.18,N,034310,500,189 억,,5096921,N,N,4,N,00,N
20241217,140424,55,60.00,KOSPI,,,N,N,N,Y,60,N,11210,-30,5,-0.27,114170910,10177,49.79,11160,11250,11160,14610,7870,11240,11218.52,13.59,0,-832,11386,11312,11216,11142,11046,11350,11180,189,3370,500,8310,10,1,37503477,4204,108.83,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.18,N,034310,500,189 억,,5096921,N,N,4,N,00,N
20241217,130414,55,60.00,KOSPI,,,N,N,N,Y,60,N,11210,-30,5,-0.27,97821680,8718,42.65,11160,11250,11160,14610,7870,11240,11220.66,13.59,0,-901,11386,11312,11216,11142,11046,11350,11180,189,3370,500,8310,10,1,37503477,4204,108.83,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.18,N,034310,500,189 억,,5096921,N,N,4,N,00,N
20241217,120421,55,60.00,KOSPI,,,N,N,N,Y,60,N,11240,0,3,0.00,71881450,6407,31.34,11160,11250,11160,14610,7870,11240,11219.21,13.59,0,-798,11386,11312,11216,11142,11046,11350,11180,189,3370,500,8310,10,1,37503477,4215,109.13,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.18,N,034310,500,189 억,,5096921,N,N,4,N,00,N
20241217,110422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11230,-10,5,-0.09,51431500,4587,22.44,11160,11250,11160,14610,7870,11240,11212.45,13.59,0,-817,11386,11312,11216,11142,11046,11350,11180,189,3370,500,8310,10,1,37503477,4212,109.03,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.18,N,034310,500,189 억,,5096921,N,N,4,N,00,N
20241217,100414,55,60.00,KOSPI,,,N,N,N,Y,60,N,11230,-10,5,-0.09,40109100,3577,17.50,11160,11250,11160,14610,7870,11240,11213.06,13.59,0,-799,11386,11312,11216,11142,11046,11350,11180,189,3370,500,8310,10,1,37503477,4212,109.03,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.18,N,034310,500,189 억,,5096921,N,N,4,N,00,N
20241217,090421,55,60.00,KOSPI,,,N,N,N,Y,60,N,11160,-80,5,-0.71,11160,1,0.00,11160,11160,11160,14610,7870,11240,11160.00,13.59,0,0,11386,11312,11216,11142,11046,11350,11180,189,3370,500,8310,10,1,37503477,4185,108.35,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.94,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,13940,-19.94,20240201,9950,12.16,20240805,0.18,N,034310,500,189 억,,5096921,N,N,4,N,00,N
20241216,160419,55,60.00,KOSPI,,,N,N,N,Y,60,N,11240,40,2,0.36,229349220,20441,91.66,11170,11290,11120,14560,7840,11200,11220.06,13.57,0,6964,11313,11256,11183,11126,11053,11285,11155,189,3360,500,8280,10,1,37503477,4215,109.13,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.20,N,034310,500,189 억,,5089205,N,N,4,N,00,N
20241216,150422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11180,-20,5,-0.18,171131580,15235,68.32,11170,11290,11120,14560,7840,11200,11232.79,13.57,0,6129,11313,11256,11183,11126,11053,11285,11155,189,3360,500,8280,10,1,37503477,4193,108.54,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.20,N,034310,500,189 억,,5089205,N,N,149,N,00,N
20241216,140421,55,60.00,KOSPI,,,N,N,N,Y,60,N,11220,20,2,0.18,156019460,13885,62.26,11170,11290,11120,14560,7840,11200,11236.55,13.57,0,5771,11313,11256,11183,11126,11053,11285,11155,189,3360,500,8280,10,1,37503477,4208,108.93,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.20,N,034310,500,189 억,,5089205,N,N,149,N,00,N
20241216,130422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11270,70,2,0.62,120756420,10744,48.18,11170,11290,11120,14560,7840,11200,11239.43,13.57,0,4192,11313,11256,11183,11126,11053,11285,11155,189,3360,500,8280,10,1,37503477,4227,109.42,0.54,12,0.03,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.20,N,034310,500,189 억,,5089205,N,N,149,N,00,N
20241216,120422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11230,30,2,0.27,40945580,3654,16.39,11170,11230,11120,14560,7840,11200,11205.69,13.57,0,665,11313,11256,11183,11126,11053,11285,11155,189,3360,500,8280,10,1,37503477,4212,109.03,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.20,N,034310,500,189 억,,5089205,N,N,149,N,00,N
20241216,110421,55,60.00,KOSPI,,,N,N,N,Y,60,N,11220,20,2,0.18,29075150,2596,11.64,11170,11220,11120,14560,7840,11200,11199.98,13.57,0,729,11313,11256,11183,11126,11053,11285,11155,189,3360,500,8280,10,1,37503477,4208,108.93,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.20,N,034310,500,189 억,,5089205,N,N,149,N,00,N
20241216,100422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11210,10,2,0.09,15953200,1425,6.39,11170,11220,11120,14560,7840,11200,11195.23,13.57,0,149,11313,11256,11183,11126,11053,11285,11155,189,3360,500,8280,10,1,37503477,4204,108.83,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.20,N,034310,500,189 억,,5089205,N,N,149,N,00,N
20241216,090422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11120,-80,5,-0.71,1725300,155,0.70,11170,11170,11120,14560,7840,11200,11130.97,13.57,0,-1,11313,11256,11183,11126,11053,11285,11155,189,3360,500,8280,10,1,37503477,4170,107.96,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.20,N,034310,500,189 억,,5089205,N,N,149,N,00,N
20241213,160415,55,60.00,KOSPI,,,N,N,N,Y,60,N,11200,30,2,0.27,249344920,22290,108.56,11110,11240,11110,14520,7820,11170,11186.40,13.55,0,10858,11276,11222,11126,11072,10976,11250,11100,189,3350,500,8260,10,1,37503477,4200,108.74,0.53,12,0.06,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.20,N,034310,500,189 억,,5082408,N,N,129,N,00,N
20241213,150420,55,60.00,KOSPI,,,N,N,N,Y,60,N,11200,30,2,0.27,194152170,17360,84.55,11110,11240,11110,14520,7820,11170,11183.88,13.55,0,9395,11276,11222,11126,11072,10976,11250,11100,189,3350,500,8260,10,1,37503477,4200,108.74,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.20,N,034310,500,189 억,,5082408,N,N,0,N,00,N
20241213,140422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11200,30,2,0.27,176277260,15763,76.77,11110,11240,11110,14520,7820,11170,11182.98,13.55,0,8200,11276,11222,11126,11072,10976,11250,11100,189,3350,500,8260,10,1,37503477,4200,108.74,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.20,N,034310,500,189 억,,5082408,N,N,0,N,00,N
20241213,130422,55,60.00,KOSPI,,,N,N,N,Y,60,N,11190,20,2,0.18,156638260,14004,68.20,11110,11240,11110,14520,7820,11170,11185.25,13.55,0,7533,11276,11222,11126,11072,10976,11250,11100,189,3350,500,8260,10,1,37503477,4197,108.64,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.20,N,034310,500,189 억,,5082408,N,N,0,N,00,N
20241213,120421,55,60.00,KOSPI,,,N,N,N,Y,60,N,11210,40,2,0.36,136784420,12230,59.56,11110,11240,11110,14520,7820,11170,11184.34,13.55,0,6961,11276,11222,11126,11072,10976,11250,11100,189,3350,500,8260,10,1,37503477,4204,108.83,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.20,N,034310,500,189 억,,5082408,N,N,0,N,00,N
20241213,110420,55,60.00,KOSPI,,,N,N,N,Y,60,N,11170,0,3,0.00,99014690,8854,43.12,11110,11240,11110,14520,7820,11170,11183.05,13.55,0,5324,11276,11222,11126,11072,10976,11250,11100,189,3350,500,8260,10,1,37503477,4189,108.45,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.20,N,034310,500,189 억,,5082408,N,N,0,N,00,N
20241213,100420,55,60.00,KOSPI,,,N,N,N,Y,60,N,11240,70,2,0.63,34619210,3085,15.02,11110,11240,11110,14520,7820,11170,11221.79,13.55,0,2413,11276,11222,11126,11072,10976,11250,11100,189,3350,500,8260,10,1,37503477,4215,109.13,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.20,N,034310,500,189 억,,5082408,N,N,0,N,00,N
20241213,090421,55,60.00,KOSPI,,,N,N,N,Y,60,N,11170,0,3,0.00,33460,3,0.01,11110,11180,11110,14520,7820,11170,11153.33,13.55,0,1,11276,11222,11126,11072,10976,11250,11100,189,3350,500,8260,10,1,37503477,4189,108.45,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.20,N,034310,500,189 억,,5082408,N,N,0,N,00,N
20241212,160426,55,60.00,KOSPI,,,N,N,N,Y,60,N,11170,130,2,1.18,228237960,20533,94.95,11030,11180,11030,14350,7730,11040,11115.67,13.53,0,11369,11313,11176,10973,10836,10633,11245,10905,189,3310,500,8160,10,1,37503477,4189,108.45,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.20,N,034310,500,189 억,,5072823,N,N,0,N,00,N
20241212,150419,55,60.00,KOSPI,,,N,N,N,Y,60,N,11170,130,2,1.18,211903570,19071,88.19,11030,11170,11030,14350,7730,11040,11111.30,13.53,0,10337,11313,11176,10973,10836,10633,11245,10905,189,3310,500,8160,10,1,37503477,4189,108.45,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.20,N,034310,500,189 억,,5072823,N,N,0,N,00,N
20241212,140418,55,60.00,KOSPI,,,N,N,N,Y,60,N,11080,40,2,0.36,129883840,11703,54.12,11030,11160,11030,14350,7730,11040,11098.34,13.53,0,3827,11313,11176,10973,10836,10633,11245,10905,189,3310,500,8160,10,1,37503477,4155,107.57,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.52,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,13940,-20.52,20240201,9950,11.36,20240805,0.20,N,034310,500,189 억,,5072823,N,N,0,N,00,N
20241212,130417,55,60.00,KOSPI,,,N,N,N,Y,60,N,11080,40,2,0.36,98218390,8842,40.89,11030,11160,11030,14350,7730,11040,11108.16,13.53,0,2567,11313,11176,10973,10836,10633,11245,10905,189,3310,500,8160,10,1,37503477,4155,107.57,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.52,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,13940,-20.52,20240201,9950,11.36,20240805,0.20,N,034310,500,189 억,,5072823,N,N,0,N,00,N
20241212,120416,55,60.00,KOSPI,,,N,N,N,Y,60,N,11110,70,2,0.63,85093090,7658,35.41,11030,11160,11030,14350,7730,11040,11111.66,13.53,0,2120,11313,11176,10973,10836,10633,11245,10905,189,3310,500,8160,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.20,N,034310,500,189 억,,5072823,N,N,0,N,00,N
20241212,110416,55,60.00,KOSPI,,,N,N,N,Y,60,N,11150,110,2,1.00,16900980,1517,7.01,11030,11160,11030,14350,7730,11040,11141.05,13.53,0,300,11313,11176,10973,10836,10633,11245,10905,189,3310,500,8160,10,1,37503477,4182,108.25,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.20,N,034310,500,189 억,,5072823,N,N,0,N,00,N
20241212,100415,55,60.00,KOSPI,,,N,N,N,Y,60,N,11140,100,2,0.91,2820740,254,1.17,11030,11140,11030,14350,7730,11040,11105.28,13.53,0,51,11313,11176,10973,10836,10633,11245,10905,189,3310,500,8160,10,1,37503477,4178,108.16,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.20,N,034310,500,189 억,,5072823,N,N,0,N,00,N
20241212,090418,55,60.00,KOSPI,,,N,N,N,Y,60,N,11030,-10,5,-0.09,11030,1,0.00,11030,11030,11030,14350,7730,11040,11030.00,13.53,0,0,11313,11176,10973,10836,10633,11245,10905,189,3310,500,8160,10,1,37503477,4137,107.09,0.52,12,0.00,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.20,N,034310,500,189 억,,5072823,N,N,0,N,00,N
20241211,160415,55,60.00,KOSPI,,,N,N,N,Y,60,N,11040,150,2,1.38,238078980,21626,171.36,10890,11110,10770,14150,7630,10890,11008.92,13.51,0,10144,11136,11012,10846,10722,10556,11075,10785,189,3260,500,8050,10,1,37503477,4140,107.18,0.52,12,0.06,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.21,N,034310,500,189 억,,5067124,N,N,1,N,00,N
20241211,150322,55,60.00,KOSPI,,,N,N,N,Y,60,N,11010,120,2,1.10,224248670,20372,161.43,10890,11110,10770,14150,7630,10890,11007.69,13.51,0,10371,11136,11012,10846,10722,10556,11075,10785,189,3260,500,8050,10,1,37503477,4129,106.89,0.52,12,0.05,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.21,N,034310,500,189 억,,5067124,N,N,1,N,00,N
20241211,140418,55,60.00,KOSPI,,,N,N,N,Y,60,N,11010,120,2,1.10,208371200,18929,149.99,10890,11110,10770,14150,7630,10890,11008.04,13.51,0,10626,11136,11012,10846,10722,10556,11075,10785,189,3260,500,8050,10,1,37503477,4129,106.89,0.52,12,0.05,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.21,N,034310,500,189 억,,5067124,N,N,1,N,00,N
20241211,130419,55,60.00,KOSPI,,,N,N,N,Y,60,N,11040,150,2,1.38,192444740,17484,138.54,10890,11110,10770,14150,7630,10890,11006.91,13.51,0,11050,11136,11012,10846,10722,10556,11075,10785,189,3260,500,8050,10,1,37503477,4140,107.18,0.52,12,0.05,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.21,N,034310,500,189 억,,5067124,N,N,1,N,00,N
20241211,120420,55,60.00,KOSPI,,,N,N,N,Y,60,N,11070,180,2,1.65,175009960,15907,126.05,10890,11110,10770,14150,7630,10890,11002.07,13.51,0,9752,11136,11012,10846,10722,10556,11075,10785,189,3260,500,8050,10,1,37503477,4152,107.48,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.21,N,034310,500,189 억,,5067124,N,N,1,N,00,N
20241211,110417,55,60.00,KOSPI,,,N,N,N,Y,60,N,11090,200,2,1.84,120353640,10960,86.85,10890,11110,10770,14150,7630,10890,10981.17,13.51,0,6151,11136,11012,10846,10722,10556,11075,10785,189,3260,500,8050,10,1,37503477,4159,107.67,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.21,N,034310,500,189 억,,5067124,N,N,1,N,00,N
20241211,100418,55,60.00,KOSPI,,,N,N,N,Y,60,N,11090,200,2,1.84,98604810,9000,71.32,10890,11090,10770,14150,7630,10890,10956.09,13.51,0,4870,11136,11012,10846,10722,10556,11075,10785,189,3260,500,8050,10,1,37503477,4159,107.67,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.21,N,034310,500,189 억,,5067124,N,N,1,N,00,N
20241211,090420,55,60.00,KOSPI,,,N,N,N,Y,60,N,10770,-120,5,-1.10,16181530,1502,11.90,10890,10890,10770,14150,7630,10890,10773.32,13.51,0,390,11136,11012,10846,10722,10556,11075,10785,189,3260,500,8050,10,1,37503477,4039,104.56,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.74,9950,20240805,8.24,13940,-22.74,20240201,9950,8.24,20240805,13940,-22.74,20240201,9950,8.24,20240805,0.21,N,034310,500,189 억,,5067124,N,N,1,N,00,N
20241210,160416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10890,120,2,1.11,136931300,12620,47.90,10680,10970,10680,14000,7540,10770,10850.34,13.50,0,1727,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4084,105.73,0.52,12,0.03,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13940,-21.88,20240201,9950,9.45,20240805,0.22,N,034310,500,189 억,,5061477,N,N,1,N,00,N
20241210,150416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10890,120,2,1.11,124972400,11522,43.73,10680,10970,10680,14000,7540,10770,10846.42,13.50,0,1797,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4084,105.73,0.52,12,0.03,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13940,-21.88,20240201,9950,9.45,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,140416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10850,80,2,0.74,115884570,10686,40.56,10680,10970,10680,14000,7540,10770,10844.52,13.50,0,2233,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4069,105.34,0.52,12,0.03,103.00,21038.00,13940,20240201,-22.17,9950,20240805,9.05,13940,-22.17,20240201,9950,9.05,20240805,13940,-22.17,20240201,9950,9.05,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,130415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10870,100,2,0.93,105777270,9755,37.02,10680,10970,10680,14000,7540,10770,10843.39,13.50,0,2502,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4077,105.53,0.52,12,0.03,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,120415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10860,90,2,0.84,92361630,8520,32.34,10680,10970,10680,14000,7540,10770,10840.57,13.50,0,2648,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4073,105.44,0.52,12,0.02,103.00,21038.00,13940,20240201,-22.09,9950,20240805,9.15,13940,-22.09,20240201,9950,9.15,20240805,13940,-22.09,20240201,9950,9.15,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,110415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10820,50,2,0.46,57410360,5313,20.16,10680,10850,10680,14000,7540,10770,10805.64,13.50,0,707,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4058,105.05,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,13940,-22.38,20240201,9950,8.74,20240805,13940,-22.38,20240201,9950,8.74,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,100415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10810,40,2,0.37,23482520,2175,8.25,10680,10850,10680,14000,7540,10770,10796.56,13.50,0,-207,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4054,104.95,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.45,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,13940,-22.45,20240201,9950,8.64,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,090418,55,60.00,KOSPI,,,N,N,N,Y,60,N,10720,-50,5,-0.46,1339610,125,0.47,10680,10720,10680,14000,7540,10770,10716.88,13.50,0,0,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4020,104.08,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,13940,-23.10,20240201,9950,7.74,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241209,160413,55,60.00,KOSPI,,,N,N,N,Y,60,N,10770,-220,5,-2.00,281039920,26198,90.99,10950,10950,10630,14280,7700,10990,10727.53,13.50,0,-4528,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4039,104.56,0.51,12,0.07,103.00,21038.00,13940,20240201,-22.74,9950,20240805,8.24,13940,-22.74,20240201,9950,8.24,20240805,13940,-22.74,20240201,9950,8.24,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,150416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10700,-290,5,-2.64,245333460,22858,79.39,10950,10950,10630,14280,7700,10990,10732.94,13.50,0,-5428,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4013,103.88,0.51,12,0.06,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,140415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10700,-290,5,-2.64,232914160,21699,75.36,10950,10950,10630,14280,7700,10990,10733.87,13.50,0,-5183,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4013,103.88,0.51,12,0.06,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,130416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10640,-350,5,-3.18,212320220,19771,68.67,10950,10950,10630,14280,7700,10990,10738.97,13.50,0,-6253,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,3990,103.30,0.51,12,0.05,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,13940,-23.67,20240201,9950,6.93,20240805,13940,-23.67,20240201,9950,6.93,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,120415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10650,-340,5,-3.09,179616850,16701,58.00,10950,10950,10650,14280,7700,10990,10754.86,13.50,0,-5140,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,3994,103.40,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,13940,-23.60,20240201,9950,7.04,20240805,13940,-23.60,20240201,9950,7.04,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,110416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10730,-260,5,-2.37,131782500,12224,42.45,10950,10950,10720,14280,7700,10990,10780.64,13.50,0,-3399,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4024,104.17,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,100415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10740,-250,5,-2.27,117403530,10884,37.80,10950,10950,10730,14280,7700,10990,10786.80,13.50,0,-2699,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4028,104.27,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,090413,55,60.00,KOSPI,,,N,N,N,Y,60,N,10910,-80,5,-0.73,1943250,178,0.62,10950,10950,10900,14280,7700,10990,10917.13,13.50,0,-146,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4092,105.92,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,13940,-21.74,20240201,9950,9.65,20240805,13940,-21.74,20240201,9950,9.65,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241206,160411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-80,5,-0.72,317464120,28793,154.18,11070,11120,10980,14390,7750,11070,11025.74,13.47,0,7345,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4122,106.70,0.52,12,0.08,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,150413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-40,5,-0.36,302551940,27438,146.92,11070,11120,10980,14390,7750,11070,11026.75,13.47,0,7285,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.07,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,140411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-80,5,-0.72,275229640,24957,133.64,11070,11120,10980,14390,7750,11070,11028.15,13.47,0,6395,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4122,106.70,0.52,12,0.07,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,130413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,-10,5,-0.09,159512800,14451,77.38,11070,11120,10990,14390,7750,11070,11038.18,13.47,0,3891,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4148,107.38,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.66,9950,20240805,11.16,13940,-20.66,20240201,9950,11.16,20240805,13940,-20.66,20240201,9950,11.16,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,120410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,0,3,0.00,144704390,13113,70.22,11070,11120,10990,14390,7750,11070,11035.19,13.47,0,3948,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4152,107.48,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,110412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-40,5,-0.36,85424810,7738,41.44,11070,11120,10990,14390,7750,11070,11039.65,13.47,0,2084,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.02,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,100409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,0,3,0.00,36705610,3322,17.79,11070,11120,11020,14390,7750,11070,11049.25,13.47,0,830,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4152,107.48,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,090411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,0,3,0.00,398520,36,0.19,11070,11070,11070,14390,7750,11070,11070.00,13.47,0,-14,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4152,107.48,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241205,160405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,-80,5,-0.72,206967430,18675,57.54,11090,11160,11040,14490,7810,11150,11082.59,13.46,0,4807,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4152,107.48,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,150408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-60,5,-0.54,201264020,18160,55.95,11090,11160,11040,14490,7810,11150,11082.82,13.46,0,4933,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4159,107.67,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,140406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-30,5,-0.27,113969270,10273,31.65,11090,11160,11050,14490,7810,11150,11094.06,13.46,0,2804,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4170,107.96,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,130406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-40,5,-0.36,102628680,9253,28.51,11090,11160,11050,14490,7810,11150,11091.40,13.46,0,2994,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,120407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-20,5,-0.18,94007280,8477,26.12,11090,11160,11050,14490,7810,11150,11089.69,13.46,0,3211,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4174,108.06,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,110405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-50,5,-0.45,56363280,5085,15.67,11090,11160,11050,14490,7810,11150,11084.22,13.46,0,1768,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4163,107.77,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,100403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-60,5,-0.54,45648780,4119,12.69,11090,11160,11050,14490,7810,11150,11082.49,13.46,0,1543,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4159,107.67,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,090406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-30,5,-0.27,610700,55,0.17,11090,11120,11090,14490,7810,11150,11103.64,13.46,0,-25,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4170,107.96,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241204,160400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-120,5,-1.06,359706740,32443,114.20,11150,11160,10960,14650,7890,11270,11086.91,13.47,0,-5063,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4182,108.25,0.53,12,0.09,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,150401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-140,5,-1.24,319481380,28830,101.48,11150,11160,10960,14650,7890,11270,11081.56,13.47,0,-4790,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4174,108.06,0.53,12,0.08,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,140400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-170,5,-1.51,281196710,25385,89.36,11150,11160,10960,14650,7890,11270,11077.28,13.47,0,-3118,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4163,107.77,0.53,12,0.07,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,130359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,-260,5,-2.31,240410460,21705,76.40,11150,11160,10960,14650,7890,11270,11076.27,13.47,0,-2544,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4129,106.89,0.52,12,0.06,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,120357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10980,-290,5,-2.57,230205440,20777,73.14,11150,11160,10960,14650,7890,11270,11079.82,13.47,0,-1852,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4118,106.60,0.52,12,0.06,103.00,21038.00,13940,20240201,-21.23,9950,20240805,10.35,13940,-21.23,20240201,9950,10.35,20240805,13940,-21.23,20240201,9950,10.35,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,110353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,-210,5,-1.86,185447240,16714,58.83,11150,11160,11050,14650,7890,11270,11095.32,13.47,0,-158,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4148,107.38,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.66,9950,20240805,11.16,13940,-20.66,20240201,9950,11.16,20240805,13940,-20.66,20240201,9950,11.16,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,100352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-170,5,-1.51,152179040,13708,48.25,11150,11160,11060,14650,7890,11270,11101.48,13.47,0,1418,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4163,107.77,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-120,5,-1.06,16122900,1446,5.09,11150,11150,11150,14650,7890,11270,11150.00,13.47,0,-103,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4182,108.25,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241203,160420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,160,2,1.44,317903280,28409,354.23,11110,11290,11090,14440,7780,11110,11190.23,13.44,0,10817,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4227,109.42,0.54,12,0.08,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.23,N,034310,500,189 억,,5039094,N,N,3,N,00,N
20241203,150428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,150,2,1.35,292385440,26141,325.95,11110,11290,11090,14440,7780,11110,11184.94,13.44,0,10446,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4223,109.32,0.54,12,0.07,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,140419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,160,2,1.44,238515440,21357,266.30,11110,11280,11090,14440,7780,11110,11168.02,13.44,0,9373,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4227,109.42,0.54,12,0.06,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,130416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,30,2,0.27,127136880,11428,142.49,11110,11190,11090,14440,7780,11110,11125.03,13.44,0,3519,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4178,108.16,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,120431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,20,2,0.18,109051690,9804,122.24,11110,11190,11090,14440,7780,11110,11123.18,13.44,0,2926,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4174,108.06,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,110417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,50,2,0.45,62242670,5593,69.74,11110,11190,11090,14440,7780,11110,11128.67,13.44,0,1439,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4185,108.35,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.94,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,13940,-19.94,20240201,9950,12.16,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,100409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,20,2,0.18,51107060,4592,57.26,11110,11190,11090,14440,7780,11110,11129.59,13.44,0,1355,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4174,108.06,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,090409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,30,2,0.27,14067650,1266,15.79,11110,11140,11110,14440,7780,11110,11111.89,13.44,0,-38,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4178,108.16,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241202,160357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-10,5,-0.09,89126230,8020,49.71,11120,11140,11050,14450,7790,11120,11113.00,13.44,0,148,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,150421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-20,5,-0.18,82895480,7458,46.23,11120,11140,11050,14450,7790,11120,11114.97,13.44,0,499,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4163,107.77,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,140407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-10,5,-0.09,75826950,6821,42.28,11120,11140,11050,14450,7790,11120,11116.69,13.44,0,613,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,130410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-10,5,-0.09,71284410,6412,39.74,11120,11140,11050,14450,7790,11120,11117.34,13.44,0,296,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,120423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,20,2,0.18,57655450,5185,32.14,11120,11140,11050,14450,7790,11120,11119.66,13.44,0,281,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4178,108.16,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,110401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,10,2,0.09,27905090,2513,15.58,11120,11140,11050,14450,7790,11120,11104.29,13.44,0,175,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4174,108.06,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,100358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-20,5,-0.18,10223090,923,5.72,11120,11120,11050,14450,7790,11120,11075.94,13.44,0,-227,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4163,107.77,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,090359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,0,3,0.00,133440,12,0.07,11120,11120,11120,14450,7790,11120,11120.00,13.44,0,0,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4170,107.96,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N