KissMeData/015020/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
20241231,160323,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12283633765,6553595,242.41,1720,1999,1641,2240,1208,1725,1874.41,0.37,-43513,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.29,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,02,N
20241231,150325,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12283633765,6553595,242.41,1720,1999,1641,2240,1208,1725,1874.41,0.37,-43513,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.29,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,02,N
20241231,140324,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12283633765,6553595,242.41,1720,1999,1641,2240,1208,1725,1874.41,0.37,-43513,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.29,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,02,N
20241231,130324,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12283633765,6553595,242.41,1720,1999,1641,2240,1208,1725,1874.41,0.37,-43513,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.29,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,02,N
20241231,120323,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12283633765,6553595,242.41,1720,1999,1641,2240,1208,1725,1874.41,0.37,-43513,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.29,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,02,N
20241231,110323,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12283633765,6553595,242.41,1720,1999,1641,2240,1208,1725,1874.41,0.37,-43513,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.29,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,02,N
20241231,100322,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12283633765,6553595,242.41,1720,1999,1641,2240,1208,1725,1874.41,0.37,-43513,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.29,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,02,N
20241231,090325,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12283633765,6553595,242.41,1720,1999,1641,2240,1208,1725,1874.41,0.37,-43513,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.29,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,02,N
20241230,160322,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,174,2,10.09,12201609214,6509509,240.78,1720,1999,1641,2240,1208,1725,1874.41,0.47,0,-30862,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,814,-27.93,1.85,12,15.19,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,2720,-30.18,20241211,541,251.02,20241118,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,201945,N,N,0,N,02,N
20241230,150324,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1917,192,2,11.13,11799001680,6297090,232.92,1720,1999,1641,2240,1208,1725,1873.72,0.47,0,-23669,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,821,-28.19,1.87,12,14.70,-68.00,1027.00,2720,20241211,-29.52,541,20241118,254.34,2720,-29.52,20241211,541,254.34,20241118,2720,-29.52,20241211,541,254.34,20241118,0.00,N,015020,500,214 억,,201945,N,N,0,N,02,N
20241230,140323,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1898,173,2,10.03,11106373936,5933807,219.49,1720,1999,1641,2240,1208,1725,1871.71,0.47,0,-27729,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,813,-27.91,1.85,12,13.85,-68.00,1027.00,2720,20241211,-30.22,541,20241118,250.83,2720,-30.22,20241211,541,250.83,20241118,2720,-30.22,20241211,541,250.83,20241118,0.00,N,015020,500,214 억,,201945,N,N,0,N,02,N
20241230,130324,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1923,198,2,11.48,9427729046,5063587,187.30,1720,1999,1641,2240,1208,1725,1861.87,0.47,0,-8460,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,824,-28.28,1.87,12,11.82,-68.00,1027.00,2720,20241211,-29.30,541,20241118,255.45,2720,-29.30,20241211,541,255.45,20241118,2720,-29.30,20241211,541,255.45,20241118,0.00,N,015020,500,214 억,,201945,N,N,0,N,02,N
20241230,120323,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1861,136,2,7.88,8285430038,4450306,164.61,1720,1999,1641,2240,1208,1725,1861.77,0.47,0,-29398,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,797,-27.37,1.81,12,10.39,-68.00,1027.00,2720,20241211,-31.58,541,20241118,243.99,2720,-31.58,20241211,541,243.99,20241118,2720,-31.58,20241211,541,243.99,20241118,0.00,N,015020,500,214 억,,201945,N,N,0,N,02,N
20241230,110324,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1857,132,2,7.65,2509131824,1439252,53.24,1720,1870,1641,2240,1208,1725,1743.36,0.47,0,14812,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,796,-27.31,1.81,12,3.36,-68.00,1027.00,2720,20241211,-31.73,541,20241118,243.25,2720,-31.73,20241211,541,243.25,20241118,2720,-31.73,20241211,541,243.25,20241118,0.00,N,015020,500,214 억,,201945,N,N,0,N,02,N
20241230,100324,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1739,14,2,0.81,1159764226,681115,25.19,1720,1785,1641,2240,1208,1725,1702.74,0.47,0,47834,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,745,-25.57,1.69,12,1.59,-68.00,1027.00,2720,20241211,-36.07,541,20241118,221.44,2720,-36.07,20241211,541,221.44,20241118,2720,-36.07,20241211,541,221.44,20241118,0.00,N,015020,500,214 억,,201945,N,N,0,N,02,N
20241230,090325,53,100.00,KOSPI,,부동산,N,N,N,N, ,N,1662,-63,5,-3.65,206072998,122190,4.52,1720,1720,1641,2240,1208,1725,1686.50,0.47,0,-5186,1848,1786,1682,1620,1516,1817,1651,214,515,500,0,1,1,42851600,712,-24.44,1.62,12,0.29,-68.00,1027.00,2720,20241211,-38.90,541,20241118,207.21,2720,-38.90,20241211,541,207.21,20241118,2720,-38.90,20241211,541,207.21,20241118,0.00,N,015020,500,214 억,,201945,N,N,0,N,02,N
20241227,160322,53,100.00,KOSPI,,,N,N,N,N, ,N,1725,92,2,5.63,4433527020,2636627,52.79,1633,1744,1578,2120,1144,1633,1681.35,0.51,0,-18314,1923,1777,1644,1498,1365,1851,1572,214,487,500,0,1,1,42851600,739,-25.37,1.68,12,6.15,-68.00,1027.00,2720,20241211,-36.58,541,20241118,218.85,2720,-36.58,20241211,541,218.85,20241118,2720,-36.58,20241211,541,218.85,20241118,0.00,N,015020,500,214 억,,220296,N,N,0,N,02,N
20241227,150321,53,100.00,KOSPI,,,N,N,N,N, ,N,1724,91,2,5.57,4069119842,2424994,48.55,1633,1744,1578,2120,1144,1633,1677.99,0.51,0,-33899,1923,1777,1644,1498,1365,1851,1572,214,487,500,0,1,1,42851600,739,-25.35,1.68,12,5.66,-68.00,1027.00,2720,20241211,-36.62,541,20241118,218.67,2720,-36.62,20241211,541,218.67,20241118,2720,-36.62,20241211,541,218.67,20241118,0.00,N,015020,500,214 억,,220296,N,N,0,N,02,N
20241227,140324,53,100.00,KOSPI,,,N,N,N,N, ,N,1678,45,2,2.76,3096311513,1858317,37.21,1633,1744,1578,2120,1144,1633,1666.19,0.51,0,-35510,1923,1777,1644,1498,1365,1851,1572,214,487,500,0,1,1,42851600,719,-24.68,1.63,12,4.34,-68.00,1027.00,2720,20241211,-38.31,541,20241118,210.17,2720,-38.31,20241211,541,210.17,20241118,2720,-38.31,20241211,541,210.17,20241118,0.00,N,015020,500,214 억,,220296,N,N,0,N,02,N
20241227,130324,53,100.00,KOSPI,,,N,N,N,N, ,N,1665,32,2,1.96,2762543664,1658672,33.21,1633,1744,1578,2120,1144,1633,1665.52,0.51,0,-46178,1923,1777,1644,1498,1365,1851,1572,214,487,500,0,1,1,42851600,713,-24.49,1.62,12,3.87,-68.00,1027.00,2720,20241211,-38.79,541,20241118,207.76,2720,-38.79,20241211,541,207.76,20241118,2720,-38.79,20241211,541,207.76,20241118,0.00,N,015020,500,214 억,,220296,N,N,0,N,02,N
20241227,120323,53,100.00,KOSPI,,,N,N,N,N, ,N,1634,1,2,0.06,2521423537,1512021,30.27,1633,1744,1578,2120,1144,1633,1667.58,0.51,0,-49307,1923,1777,1644,1498,1365,1851,1572,214,487,500,0,1,1,42851600,700,-24.03,1.59,12,3.53,-68.00,1027.00,2720,20241211,-39.93,541,20241118,202.03,2720,-39.93,20241211,541,202.03,20241118,2720,-39.93,20241211,541,202.03,20241118,0.00,N,015020,500,214 억,,220296,N,N,0,N,02,N
20241227,110322,53,100.00,KOSPI,,,N,N,N,N, ,N,1624,-9,5,-0.55,2255350383,1349749,27.03,1633,1744,1578,2120,1144,1633,1670.94,0.51,0,-25706,1923,1777,1644,1498,1365,1851,1572,214,487,500,0,1,1,42851600,696,-23.88,1.58,12,3.15,-68.00,1027.00,2720,20241211,-40.29,541,20241118,200.18,2720,-40.29,20241211,541,200.18,20241118,2720,-40.29,20241211,541,200.18,20241118,0.00,N,015020,500,214 억,,220296,N,N,0,N,02,N
20241227,100322,53,100.00,KOSPI,,,N,N,N,N, ,N,1675,42,2,2.57,1700773571,1017889,20.38,1633,1744,1578,2120,1144,1633,1670.88,0.51,0,-24619,1923,1777,1644,1498,1365,1851,1572,214,487,500,0,1,1,42851600,718,-24.63,1.63,12,2.38,-68.00,1027.00,2720,20241211,-38.42,541,20241118,209.61,2720,-38.42,20241211,541,209.61,20241118,2720,-38.42,20241211,541,209.61,20241118,0.00,N,015020,500,214 억,,220296,N,N,0,N,02,N
20241227,090324,53,100.00,KOSPI,,,N,N,N,N, ,N,1645,12,2,0.73,156217067,94888,1.90,1633,1670,1630,2120,1144,1633,1646.33,0.51,0,-20337,1923,1777,1644,1498,1365,1851,1572,214,487,500,0,1,1,42851600,705,-24.19,1.60,12,0.22,-68.00,1027.00,2720,20241211,-39.52,541,20241118,204.07,2720,-39.52,20241211,541,204.07,20241118,2720,-39.52,20241211,541,204.07,20241118,0.00,N,015020,500,214 억,,220296,N,N,0,N,02,N
20241226,160322,53,100.00,KOSPI,,,N,N,N,N, ,N,1633,123,2,8.15,8215674439,4956182,302.01,1515,1790,1511,1963,1057,1510,1657.70,0.40,0,48991,1688,1598,1525,1435,1362,1644,1481,214,453,500,0,1,1,42851600,700,-24.01,1.59,12,11.57,-68.00,1027.00,2720,20241211,-39.96,541,20241118,201.85,2720,-39.96,20241211,541,201.85,20241118,2720,-39.96,20241211,541,201.85,20241118,0.00,N,015020,500,214 억,,172400,N,N,0,N,02,N
20241226,150320,53,100.00,KOSPI,,,N,N,N,N, ,N,1625,115,2,7.62,7963750209,4801547,292.59,1515,1790,1511,1963,1057,1510,1658.58,0.40,0,11629,1688,1598,1525,1435,1362,1644,1481,214,453,500,0,1,1,42851600,696,-23.90,1.58,12,11.21,-68.00,1027.00,2720,20241211,-40.26,541,20241118,200.37,2720,-40.26,20241211,541,200.37,20241118,2720,-40.26,20241211,541,200.37,20241118,0.00,N,015020,500,214 억,,172400,N,N,0,N,02,N
20241226,140320,53,100.00,KOSPI,,,N,N,N,N, ,N,1544,34,2,2.25,7343629949,4415121,269.04,1515,1790,1511,1963,1057,1510,1663.29,0.40,0,-22717,1688,1598,1525,1435,1362,1644,1481,214,453,500,0,1,1,42851600,662,-22.71,1.50,12,10.30,-68.00,1027.00,2720,20241211,-43.24,541,20241118,185.40,2720,-43.24,20241211,541,185.40,20241118,2720,-43.24,20241211,541,185.40,20241118,0.00,N,015020,500,214 억,,172400,N,N,0,N,02,N
20241226,130322,53,100.00,KOSPI,,,N,N,N,N, ,N,1600,90,2,5.96,6914053831,4140587,252.31,1515,1790,1511,1963,1057,1510,1669.83,0.40,0,48661,1688,1598,1525,1435,1362,1644,1481,214,453,500,0,1,1,42851600,686,-23.53,1.56,12,9.66,-68.00,1027.00,2720,20241211,-41.18,541,20241118,195.75,2720,-41.18,20241211,541,195.75,20241118,2720,-41.18,20241211,541,195.75,20241118,0.00,N,015020,500,214 억,,172400,N,N,0,N,02,N
20241226,120320,53,100.00,KOSPI,,,N,N,N,N, ,N,1605,95,2,6.29,6611771795,3950126,240.71,1515,1790,1511,1963,1057,1510,1673.81,0.40,0,60419,1688,1598,1525,1435,1362,1644,1481,214,453,500,0,1,1,42851600,688,-23.60,1.56,12,9.22,-68.00,1027.00,2720,20241211,-40.99,541,20241118,196.67,2720,-40.99,20241211,541,196.67,20241118,2720,-40.99,20241211,541,196.67,20241118,0.00,N,015020,500,214 억,,172400,N,N,0,N,02,N
20241226,110321,53,100.00,KOSPI,,,N,N,N,N, ,N,1639,129,2,8.54,6229648383,3712387,226.22,1515,1790,1511,1963,1057,1510,1678.07,0.40,0,113582,1688,1598,1525,1435,1362,1644,1481,214,453,500,0,1,1,42851600,702,-24.10,1.60,12,8.66,-68.00,1027.00,2720,20241211,-39.74,541,20241118,202.96,2720,-39.74,20241211,541,202.96,20241118,2720,-39.74,20241211,541,202.96,20241118,0.00,N,015020,500,214 억,,172400,N,N,0,N,02,N
20241226,100321,53,100.00,KOSPI,,,N,N,N,N, ,N,1651,141,2,9.34,5513400759,3273347,199.47,1515,1790,1511,1963,1057,1510,1684.33,0.40,0,112984,1688,1598,1525,1435,1362,1644,1481,214,453,500,0,1,1,42851600,707,-24.28,1.61,12,7.64,-68.00,1027.00,2720,20241211,-39.30,541,20241118,205.18,2720,-39.30,20241211,541,205.18,20241118,2720,-39.30,20241211,541,205.18,20241118,0.00,N,015020,500,214 억,,172400,N,N,0,N,02,N
20241226,090321,53,100.00,KOSPI,,,N,N,N,N, ,N,1532,22,2,1.46,69190706,45461,2.77,1515,1532,1511,1963,1057,1510,1521.99,0.40,0,-21868,1688,1598,1525,1435,1362,1644,1481,214,453,500,0,1,1,42851600,656,-22.53,1.49,12,0.11,-68.00,1027.00,2720,20241211,-43.68,541,20241118,183.18,2720,-43.68,20241211,541,183.18,20241118,2720,-43.68,20241211,541,183.18,20241118,0.00,N,015020,500,214 억,,172400,N,N,0,N,02,N
20241224,160321,53,100.00,KOSPI,,,N,N,N,N, ,N,1510,5,2,0.33,2521366806,1633151,70.25,1470,1615,1452,1956,1054,1505,1543.91,0.36,0,24777,1629,1566,1508,1445,1387,1538,1417,214,451,500,0,1,1,42851600,647,-22.21,1.47,12,3.81,-68.00,1027.00,2720,20241211,-44.49,541,20241118,179.11,2720,-44.49,20241211,541,179.11,20241118,2720,-44.49,20241211,541,179.11,20241118,0.00,N,015020,500,214 억,,152761,N,N,0,N,02,N
20241224,150320,53,100.00,KOSPI,,,N,N,N,N, ,N,1518,13,2,0.86,2390029801,1545986,66.50,1470,1615,1452,1956,1054,1505,1546.01,0.36,0,40424,1629,1566,1508,1445,1387,1538,1417,214,451,500,0,1,1,42851600,650,-22.32,1.48,12,3.61,-68.00,1027.00,2720,20241211,-44.19,541,20241118,180.59,2720,-44.19,20241211,541,180.59,20241118,2720,-44.19,20241211,541,180.59,20241118,0.00,N,015020,500,214 억,,152761,N,N,0,N,02,N
20241224,140319,53,100.00,KOSPI,,,N,N,N,N, ,N,1544,39,2,2.59,2157770076,1394765,59.99,1470,1615,1452,1956,1054,1505,1547.10,0.36,0,50803,1629,1566,1508,1445,1387,1538,1417,214,451,500,0,1,1,42851600,662,-22.71,1.50,12,3.25,-68.00,1027.00,2720,20241211,-43.24,541,20241118,185.40,2720,-43.24,20241211,541,185.40,20241118,2720,-43.24,20241211,541,185.40,20241118,0.00,N,015020,500,214 억,,152761,N,N,0,N,02,N
20241224,130320,53,100.00,KOSPI,,,N,N,N,N, ,N,1530,25,2,1.66,2025668135,1308817,56.29,1470,1615,1452,1956,1054,1505,1547.77,0.36,0,27916,1629,1566,1508,1445,1387,1538,1417,214,451,500,0,1,1,42851600,656,-22.50,1.49,12,3.05,-68.00,1027.00,2720,20241211,-43.75,541,20241118,182.81,2720,-43.75,20241211,541,182.81,20241118,2720,-43.75,20241211,541,182.81,20241118,0.00,N,015020,500,214 억,,152761,N,N,0,N,02,N
20241224,120320,53,100.00,KOSPI,,,N,N,N,N, ,N,1538,33,2,2.19,1888099274,1219068,52.43,1470,1615,1452,1956,1054,1505,1548.87,0.36,0,17614,1629,1566,1508,1445,1387,1538,1417,214,451,500,0,1,1,42851600,659,-22.62,1.50,12,2.84,-68.00,1027.00,2720,20241211,-43.46,541,20241118,184.29,2720,-43.46,20241211,541,184.29,20241118,2720,-43.46,20241211,541,184.29,20241118,0.00,N,015020,500,214 억,,152761,N,N,0,N,02,N
20241224,110320,53,100.00,KOSPI,,,N,N,N,N, ,N,1540,35,2,2.33,1801386942,1162580,50.00,1470,1615,1452,1956,1054,1505,1549.54,0.36,0,-39,1629,1566,1508,1445,1387,1538,1417,214,451,500,0,1,1,42851600,660,-22.65,1.50,12,2.71,-68.00,1027.00,2720,20241211,-43.38,541,20241118,184.66,2720,-43.38,20241211,541,184.66,20241118,2720,-43.38,20241211,541,184.66,20241118,0.00,N,015020,500,214 억,,152761,N,N,0,N,02,N
20241224,100320,53,100.00,KOSPI,,,N,N,N,N, ,N,1523,18,2,1.20,1640570152,1057944,45.50,1470,1615,1452,1956,1054,1505,1550.80,0.36,0,4408,1629,1566,1508,1445,1387,1538,1417,214,451,500,0,1,1,42851600,653,-22.40,1.48,12,2.47,-68.00,1027.00,2720,20241211,-44.01,541,20241118,181.52,2720,-44.01,20241211,541,181.52,20241118,2720,-44.01,20241211,541,181.52,20241118,0.00,N,015020,500,214 억,,152761,N,N,0,N,02,N
20241224,090322,53,100.00,KOSPI,,,N,N,N,N, ,N,1492,-13,5,-0.86,111945425,76287,3.28,1470,1494,1452,1956,1054,1505,1466.50,0.36,0,27044,1629,1566,1508,1445,1387,1538,1417,214,451,500,0,1,1,42851600,639,-21.94,1.45,12,0.18,-68.00,1027.00,2720,20241211,-45.15,541,20241118,175.79,2720,-45.15,20241211,541,175.79,20241118,2720,-45.15,20241211,541,175.79,20241118,0.00,N,015020,500,214 억,,152761,N,N,0,N,02,N
20241223,160318,53,100.00,KOSPI,,,N,N,N,N, ,N,1505,-80,5,-5.05,3426544322,2289782,22.11,1527,1571,1450,2060,1110,1585,1496.40,0.76,0,-198353,1996,1790,1596,1390,1196,1893,1493,214,475,500,0,1,1,42851600,645,-22.13,1.47,12,5.34,-68.00,1027.00,2720,20241211,-44.67,541,20241118,178.19,2720,-44.67,20241211,541,178.19,20241118,2720,-44.67,20241211,541,178.19,20241118,0.00,N,015020,500,214 억,,325116,N,N,0,N,02,N
20241223,150319,53,100.00,KOSPI,,,N,N,N,N, ,N,1507,-78,5,-4.92,3207717493,2144293,20.70,1527,1571,1450,2060,1110,1585,1495.91,0.76,0,-171942,1996,1790,1596,1390,1196,1893,1493,214,475,500,0,1,1,42851600,646,-22.16,1.47,12,5.00,-68.00,1027.00,2720,20241211,-44.60,541,20241118,178.56,2720,-44.60,20241211,541,178.56,20241118,2720,-44.60,20241211,541,178.56,20241118,0.00,N,015020,500,214 억,,325116,N,N,0,N,02,N
20241223,140317,53,100.00,KOSPI,,,N,N,N,N, ,N,1525,-60,5,-3.79,2808780098,1881450,18.16,1527,1571,1450,2060,1110,1585,1492.86,0.76,0,-185443,1996,1790,1596,1390,1196,1893,1493,214,475,500,0,1,1,42851600,653,-22.43,1.48,12,4.39,-68.00,1027.00,2720,20241211,-43.93,541,20241118,181.89,2720,-43.93,20241211,541,181.89,20241118,2720,-43.93,20241211,541,181.89,20241118,0.00,N,015020,500,214 억,,325116,N,N,0,N,02,N
20241223,130319,53,100.00,KOSPI,,,N,N,N,N, ,N,1522,-63,5,-3.97,2516947846,1691101,16.33,1527,1571,1450,2060,1110,1585,1488.32,0.76,0,-197754,1996,1790,1596,1390,1196,1893,1493,214,475,500,0,1,1,42851600,652,-22.38,1.48,12,3.95,-68.00,1027.00,2720,20241211,-44.04,541,20241118,181.33,2720,-44.04,20241211,541,181.33,20241118,2720,-44.04,20241211,541,181.33,20241118,0.00,N,015020,500,214 억,,325116,N,N,0,N,02,N
20241223,120319,53,100.00,KOSPI,,,N,N,N,N, ,N,1523,-62,5,-3.91,2146375054,1449333,13.99,1527,1571,1450,2060,1110,1585,1480.91,0.76,0,-199251,1996,1790,1596,1390,1196,1893,1493,214,475,500,0,1,1,42851600,653,-22.40,1.48,12,3.38,-68.00,1027.00,2720,20241211,-44.01,541,20241118,181.52,2720,-44.01,20241211,541,181.52,20241118,2720,-44.01,20241211,541,181.52,20241118,0.00,N,015020,500,214 억,,325116,N,N,0,N,02,N
20241223,110318,53,100.00,KOSPI,,,N,N,N,N, ,N,1479,-106,5,-6.69,1813997402,1227765,11.85,1527,1571,1450,2060,1110,1585,1477.44,0.76,0,-168033,1996,1790,1596,1390,1196,1893,1493,214,475,500,0,1,1,42851600,634,-21.75,1.44,12,2.87,-68.00,1027.00,2720,20241211,-45.62,541,20241118,173.38,2720,-45.62,20241211,541,173.38,20241118,2720,-45.62,20241211,541,173.38,20241118,0.00,N,015020,500,214 억,,325116,N,N,0,N,02,N
20241223,100318,53,100.00,KOSPI,,,N,N,N,N, ,N,1456,-129,5,-8.14,1419142716,957422,9.24,1527,1571,1453,2060,1110,1585,1482.20,0.76,0,-155756,1996,1790,1596,1390,1196,1893,1493,214,475,500,0,1,1,42851600,624,-21.41,1.42,12,2.23,-68.00,1027.00,2720,20241211,-46.47,541,20241118,169.13,2720,-46.47,20241211,541,169.13,20241118,2720,-46.47,20241211,541,169.13,20241118,0.00,N,015020,500,214 억,,325116,N,N,0,N,02,N
20241223,090319,53,100.00,KOSPI,,,N,N,N,N, ,N,1485,-100,5,-6.31,274182010,182356,1.76,1527,1571,1470,2060,1110,1585,1503.35,0.76,0,3033,1996,1790,1596,1390,1196,1893,1493,214,475,500,0,1,1,42851600,636,-21.84,1.45,12,0.43,-68.00,1027.00,2720,20241211,-45.40,541,20241118,174.49,2720,-45.40,20241211,541,174.49,20241118,2720,-45.40,20241211,541,174.49,20241118,0.00,N,015020,500,214 억,,325116,N,N,0,N,02,N
20241220,160317,53,100.00,KOSPI,,,N,N,N,N, ,N,1585,85,2,5.67,16744308822,10251602,378.56,1520,1802,1402,1950,1050,1500,1633.41,0.56,0,110920,1720,1610,1530,1420,1340,1570,1380,214,450,500,0,1,1,42851600,679,-23.31,1.54,12,23.92,-68.00,1027.00,2720,20241211,-41.73,541,20241118,192.98,2720,-41.73,20241211,541,192.98,20241118,2720,-41.73,20241211,541,192.98,20241118,0.00,N,015020,500,214 억,,240194,N,N,0,N,02,N
20241220,150317,53,100.00,KOSPI,,,N,N,N,N, ,N,1585,85,2,5.67,16299342944,9969722,368.15,1520,1802,1402,1950,1050,1500,1634.88,0.56,0,104796,1720,1610,1530,1420,1340,1570,1380,214,450,500,0,1,1,42851600,679,-23.31,1.54,12,23.27,-68.00,1027.00,2720,20241211,-41.73,541,20241118,192.98,2720,-41.73,20241211,541,192.98,20241118,2720,-41.73,20241211,541,192.98,20241118,0.00,N,015020,500,214 억,,240194,N,N,0,N,02,N
20241220,140317,53,100.00,KOSPI,,,N,N,N,N, ,N,1665,165,2,11.00,14243334314,8679851,320.52,1520,1802,1402,1950,1050,1500,1640.97,0.56,0,-103480,1720,1610,1530,1420,1340,1570,1380,214,450,500,0,1,1,42851600,713,-24.49,1.62,12,20.26,-68.00,1027.00,2720,20241211,-38.79,541,20241118,207.76,2720,-38.79,20241211,541,207.76,20241118,2720,-38.79,20241211,541,207.76,20241118,0.00,N,015020,500,214 억,,240194,N,N,0,N,02,N
20241220,130317,53,100.00,KOSPI,,,N,N,N,N, ,N,1681,181,2,12.07,8989522574,5623830,207.67,1520,1710,1402,1950,1050,1500,1598.47,0.56,0,-71974,1720,1610,1530,1420,1340,1570,1380,214,450,500,0,1,1,42851600,720,-24.72,1.64,12,13.12,-68.00,1027.00,2720,20241211,-38.20,541,20241118,210.72,2720,-38.20,20241211,541,210.72,20241118,2720,-38.20,20241211,541,210.72,20241118,0.00,N,015020,500,214 억,,240194,N,N,0,N,02,N
20241220,120316,53,100.00,KOSPI,,,N,N,N,N, ,N,1601,101,2,6.73,3197423799,2129311,78.63,1520,1601,1402,1950,1050,1500,1501.62,0.56,0,24476,1720,1610,1530,1420,1340,1570,1380,214,450,500,0,1,1,42851600,686,-23.54,1.56,12,4.97,-68.00,1027.00,2720,20241211,-41.14,541,20241118,195.93,2720,-41.14,20241211,541,195.93,20241118,2720,-41.14,20241211,541,195.93,20241118,0.00,N,015020,500,214 억,,240194,N,N,0,N,02,N
20241220,110315,53,100.00,KOSPI,,,N,N,N,N, ,N,1421,-79,5,-5.27,1678026333,1141501,42.15,1520,1559,1402,1950,1050,1500,1470.02,0.56,0,70725,1720,1610,1530,1420,1340,1570,1380,214,450,500,0,1,1,42851600,609,-20.90,1.38,12,2.66,-68.00,1027.00,2720,20241211,-47.76,541,20241118,162.66,2720,-47.76,20241211,541,162.66,20241118,2720,-47.76,20241211,541,162.66,20241118,0.00,N,015020,500,214 억,,240194,N,N,0,N,02,N
20241220,100316,53,100.00,KOSPI,,,N,N,N,N, ,N,1460,-40,5,-2.67,1395099115,945232,34.90,1520,1559,1402,1950,1050,1500,1475.93,0.56,0,83464,1720,1610,1530,1420,1340,1570,1380,214,450,500,0,1,1,42851600,626,-21.47,1.42,12,2.21,-68.00,1027.00,2720,20241211,-46.32,541,20241118,169.87,2720,-46.32,20241211,541,169.87,20241118,2720,-46.32,20241211,541,169.87,20241118,0.00,N,015020,500,214 억,,240194,N,N,0,N,02,N
20241220,090317,53,100.00,KOSPI,,,N,N,N,N, ,N,1532,32,2,2.13,272951593,177632,6.56,1520,1559,1520,1950,1050,1500,1536.61,0.56,0,16370,1720,1610,1530,1420,1340,1570,1380,214,450,500,0,1,1,42851600,656,-22.53,1.49,12,0.41,-68.00,1027.00,2720,20241211,-43.68,541,20241118,183.18,2720,-43.68,20241211,541,183.18,20241118,2720,-43.68,20241211,541,183.18,20241118,0.00,N,015020,500,214 억,,240194,N,N,0,N,02,N
20241219,160317,53,100.00,KOSPI,,,N,N,N,N, ,N,1500,-169,5,-10.13,3831602580,2499669,50.80,1552,1640,1450,2165,1169,1669,1532.85,0.74,0,-86107,1804,1736,1612,1544,1420,1770,1578,214,496,500,0,1,1,42851600,643,-22.06,1.46,12,5.83,-68.00,1027.00,2720,20241211,-44.85,541,20241118,177.26,2720,-44.85,20241211,541,177.26,20241118,2720,-44.85,20241211,541,177.26,20241118,0.00,N,015020,500,214 억,,316513,N,N,37,N,02,N
20241219,150315,53,100.00,KOSPI,,,N,N,N,N, ,N,1480,-189,5,-11.32,3699098491,2410078,48.98,1552,1640,1450,2165,1169,1669,1534.85,0.74,0,-85473,1804,1736,1612,1544,1420,1770,1578,214,496,500,0,1,1,42851600,634,-21.76,1.44,12,5.62,-68.00,1027.00,2720,20241211,-45.59,541,20241118,173.57,2720,-45.59,20241211,541,173.57,20241118,2720,-45.59,20241211,541,173.57,20241118,0.00,N,015020,500,214 억,,316513,N,N,37,N,02,N
20241219,140316,53,100.00,KOSPI,,,N,N,N,N, ,N,1510,-159,5,-9.53,3028051151,1965146,39.93,1552,1640,1450,2165,1169,1669,1540.88,0.74,0,-57503,1804,1736,1612,1544,1420,1770,1578,214,496,500,0,1,1,42851600,647,-22.21,1.47,12,4.59,-68.00,1027.00,2720,20241211,-44.49,541,20241118,179.11,2720,-44.49,20241211,541,179.11,20241118,2720,-44.49,20241211,541,179.11,20241118,0.00,N,015020,500,214 억,,316513,N,N,37,N,02,N
20241219,130315,53,100.00,KOSPI,,,N,N,N,N, ,N,1480,-189,5,-11.32,2436864647,1562529,31.75,1552,1640,1470,2165,1169,1669,1559.56,0.74,0,-61865,1804,1736,1612,1544,1420,1770,1578,214,496,500,0,1,1,42851600,634,-21.76,1.44,12,3.65,-68.00,1027.00,2720,20241211,-45.59,541,20241118,173.57,2720,-45.59,20241211,541,173.57,20241118,2720,-45.59,20241211,541,173.57,20241118,0.00,N,015020,500,214 억,,316513,N,N,37,N,02,N
20241219,120316,53,100.00,KOSPI,,,N,N,N,N, ,N,1517,-152,5,-9.11,1926913348,1222526,24.84,1552,1640,1505,2165,1169,1669,1576.17,0.74,0,-64212,1804,1736,1612,1544,1420,1770,1578,214,496,500,0,1,1,42851600,650,-22.31,1.48,12,2.85,-68.00,1027.00,2720,20241211,-44.23,541,20241118,180.41,2720,-44.23,20241211,541,180.41,20241118,2720,-44.23,20241211,541,180.41,20241118,0.00,N,015020,500,214 억,,316513,N,N,37,N,02,N
20241219,110316,53,100.00,KOSPI,,,N,N,N,N, ,N,1570,-99,5,-5.93,1341331973,840448,17.08,1552,1640,1552,2165,1169,1669,1595.97,0.74,0,-96216,1804,1736,1612,1544,1420,1770,1578,214,496,500,0,1,1,42851600,673,-23.09,1.53,12,1.96,-68.00,1027.00,2720,20241211,-42.28,541,20241118,190.20,2720,-42.28,20241211,541,190.20,20241118,2720,-42.28,20241211,541,190.20,20241118,0.00,N,015020,500,214 억,,316513,N,N,37,N,02,N
20241219,100315,53,100.00,KOSPI,,,N,N,N,N, ,N,1598,-71,5,-4.25,989043414,618439,12.57,1552,1640,1552,2165,1169,1669,1599.26,0.74,0,-91298,1804,1736,1612,1544,1420,1770,1578,214,496,500,0,1,1,42851600,685,-23.50,1.56,12,1.44,-68.00,1027.00,2720,20241211,-41.25,541,20241118,195.38,2720,-41.25,20241211,541,195.38,20241118,2720,-41.25,20241211,541,195.38,20241118,0.00,N,015020,500,214 억,,316513,N,N,37,N,02,N
20241219,090316,53,100.00,KOSPI,,,N,N,N,N, ,N,1628,-41,5,-2.46,187794753,119157,2.42,1552,1640,1552,2165,1169,1669,1576.03,0.74,0,25753,1804,1736,1612,1544,1420,1770,1578,214,496,500,0,1,1,42851600,698,-23.94,1.59,12,0.28,-68.00,1027.00,2720,20241211,-40.15,541,20241118,200.92,2720,-40.15,20241211,541,200.92,20241118,2720,-40.15,20241211,541,200.92,20241118,0.00,N,015020,500,214 억,,316513,N,N,37,N,02,N
20241218,160315,53,100.00,KOSPI,,,N,N,N,N, ,N,1669,94,2,5.97,7824320355,4873495,55.81,1535,1680,1488,2045,1103,1575,1605.42,0.51,0,107955,1791,1683,1582,1474,1373,1632,1423,214,470,500,0,1,1,42851600,715,-24.54,1.63,12,11.37,-68.00,1027.00,2720,20241211,-38.64,541,20241118,208.50,2720,-38.64,20241211,541,208.50,20241118,2720,-38.64,20241211,541,208.50,20241118,0.00,N,015020,500,214 억,,218028,N,N,37,N,02,N
20241218,150316,53,100.00,KOSPI,,,N,N,N,N, ,N,1652,77,2,4.89,7254638245,4531252,51.89,1535,1680,1488,2045,1103,1575,1601.02,0.51,0,148166,1791,1683,1582,1474,1373,1632,1423,214,470,500,0,1,1,42851600,708,-24.29,1.61,12,10.57,-68.00,1027.00,2720,20241211,-39.26,541,20241118,205.36,2720,-39.26,20241211,541,205.36,20241118,2720,-39.26,20241211,541,205.36,20241118,0.00,N,015020,500,214 억,,218028,N,N,2,N,02,N
20241218,140315,53,100.00,KOSPI,,,N,N,N,N, ,N,1634,59,2,3.75,6513972911,4081032,46.74,1535,1680,1488,2045,1103,1575,1596.16,0.51,0,50294,1791,1683,1582,1474,1373,1632,1423,214,470,500,0,1,1,42851600,700,-24.03,1.59,12,9.52,-68.00,1027.00,2720,20241211,-39.93,541,20241118,202.03,2720,-39.93,20241211,541,202.03,20241118,2720,-39.93,20241211,541,202.03,20241118,0.00,N,015020,500,214 억,,218028,N,N,2,N,02,N
20241218,130315,53,100.00,KOSPI,,,N,N,N,N, ,N,1597,22,2,1.40,6167418772,3865493,44.27,1535,1680,1488,2045,1103,1575,1595.51,0.51,0,8142,1791,1683,1582,1474,1373,1632,1423,214,470,500,0,1,1,42851600,684,-23.49,1.56,12,9.02,-68.00,1027.00,2720,20241211,-41.29,541,20241118,195.19,2720,-41.29,20241211,541,195.19,20241118,2720,-41.29,20241211,541,195.19,20241118,0.00,N,015020,500,214 억,,218028,N,N,2,N,02,N
20241218,120316,53,100.00,KOSPI,,,N,N,N,N, ,N,1645,70,2,4.44,5481409794,3440951,39.41,1535,1680,1488,2045,1103,1575,1592.99,0.51,0,-35311,1791,1683,1582,1474,1373,1632,1423,214,470,500,0,1,1,42851600,705,-24.19,1.60,12,8.03,-68.00,1027.00,2720,20241211,-39.52,541,20241118,204.07,2720,-39.52,20241211,541,204.07,20241118,2720,-39.52,20241211,541,204.07,20241118,0.00,N,015020,500,214 억,,218028,N,N,2,N,02,N
20241218,110316,53,100.00,KOSPI,,,N,N,N,N, ,N,1580,5,2,0.32,2396306216,1551365,17.77,1535,1603,1488,2045,1103,1575,1544.64,0.51,0,21064,1791,1683,1582,1474,1373,1632,1423,214,470,500,0,1,1,42851600,677,-23.24,1.54,12,3.62,-68.00,1027.00,2720,20241211,-41.91,541,20241118,192.05,2720,-41.91,20241211,541,192.05,20241118,2720,-41.91,20241211,541,192.05,20241118,0.00,N,015020,500,214 억,,218028,N,N,2,N,02,N
20241218,100316,53,100.00,KOSPI,,,N,N,N,N, ,N,1530,-45,5,-2.86,1843014138,1193425,13.67,1535,1603,1488,2045,1103,1575,1544.31,0.51,0,-16118,1791,1683,1582,1474,1373,1632,1423,214,470,500,0,1,1,42851600,656,-22.50,1.49,12,2.79,-68.00,1027.00,2720,20241211,-43.75,541,20241118,182.81,2720,-43.75,20241211,541,182.81,20241118,2720,-43.75,20241211,541,182.81,20241118,0.00,N,015020,500,214 억,,218028,N,N,2,N,02,N
20241218,090317,53,100.00,KOSPI,,,N,N,N,N, ,N,1527,-48,5,-3.05,169692702,111216,1.27,1535,1538,1513,2045,1103,1575,1525.79,0.51,0,14228,1791,1683,1582,1474,1373,1632,1423,214,470,500,0,1,1,42851600,654,-22.46,1.49,12,0.26,-68.00,1027.00,2720,20241211,-43.86,541,20241118,182.26,2720,-43.86,20241211,541,182.26,20241118,2720,-43.86,20241211,541,182.26,20241118,0.00,N,015020,500,214 억,,218028,N,N,2,N,02,N
20241217,160314,53,100.00,KOSPI,,,N,N,N,N, ,N,1575,-130,5,-7.62,13708377936,8660653,84.69,1638,1690,1481,2215,1194,1705,1582.81,0.16,0,148755,2535,2120,1885,1470,1235,2002,1352,214,510,500,0,1,1,42851600,675,-23.16,1.53,12,20.21,-68.00,1027.00,2720,20241211,-42.10,541,20241118,191.13,2720,-42.10,20241211,541,191.13,20241118,2720,-42.10,20241211,541,191.13,20241118,0.00,N,015020,500,214 억,,69299,N,N,2,N,02,N
20241217,150315,53,100.00,KOSPI,,,N,N,N,N, ,N,1560,-145,5,-8.50,13391726312,8459223,82.72,1638,1690,1481,2215,1194,1705,1583.06,0.16,0,169930,2535,2120,1885,1470,1235,2002,1352,214,510,500,0,1,1,42851600,668,-22.94,1.52,12,19.74,-68.00,1027.00,2720,20241211,-42.65,541,20241118,188.35,2720,-42.65,20241211,541,188.35,20241118,2720,-42.65,20241211,541,188.35,20241118,0.00,N,015020,500,214 억,,69299,N,N,2,N,02,N
20241217,140316,53,100.00,KOSPI,,,N,N,N,N, ,N,1533,-172,5,-10.09,12686053087,8005374,78.29,1638,1690,1481,2215,1194,1705,1584.66,0.16,0,146978,2535,2120,1885,1470,1235,2002,1352,214,510,500,0,1,1,42851600,657,-22.54,1.49,12,18.68,-68.00,1027.00,2720,20241211,-43.64,541,20241118,183.36,2720,-43.64,20241211,541,183.36,20241118,2720,-43.64,20241211,541,183.36,20241118,0.00,N,015020,500,214 억,,69299,N,N,2,N,02,N
20241217,130311,53,100.00,KOSPI,,,N,N,N,N, ,N,1515,-190,5,-11.14,11961100996,7526739,73.61,1638,1690,1481,2215,1194,1705,1589.11,0.16,0,87030,2535,2120,1885,1470,1235,2002,1352,214,510,500,0,1,1,42851600,649,-22.28,1.48,12,17.56,-68.00,1027.00,2720,20241211,-44.30,541,20241118,180.04,2720,-44.30,20241211,541,180.04,20241118,2720,-44.30,20241211,541,180.04,20241118,0.00,N,015020,500,214 억,,69299,N,N,2,N,02,N
20241217,120315,53,100.00,KOSPI,,,N,N,N,N, ,N,1553,-152,5,-8.91,11427344723,7178002,70.20,1638,1690,1481,2215,1194,1705,1591.96,0.16,0,83675,2535,2120,1885,1470,1235,2002,1352,214,510,500,0,1,1,42851600,665,-22.84,1.51,12,16.75,-68.00,1027.00,2720,20241211,-42.90,541,20241118,187.06,2720,-42.90,20241211,541,187.06,20241118,2720,-42.90,20241211,541,187.06,20241118,0.00,N,015020,500,214 억,,69299,N,N,2,N,02,N
20241217,110314,53,100.00,KOSPI,,,N,N,N,N, ,N,1535,-170,5,-9.97,10966091099,6878274,67.26,1638,1690,1481,2215,1194,1705,1594.27,0.16,0,82490,2535,2120,1885,1470,1235,2002,1352,214,510,500,0,1,1,42851600,658,-22.57,1.49,12,16.05,-68.00,1027.00,2720,20241211,-43.57,541,20241118,183.73,2720,-43.57,20241211,541,183.73,20241118,2720,-43.57,20241211,541,183.73,20241118,0.00,N,015020,500,214 억,,69299,N,N,2,N,02,N
20241217,100311,53,100.00,KOSPI,,,N,N,N,N, ,N,1608,-97,5,-5.69,7338476269,4632959,45.31,1638,1690,1481,2215,1194,1705,1583.91,0.16,0,116816,2535,2120,1885,1470,1235,2002,1352,214,510,500,0,1,1,42851600,689,-23.65,1.57,12,10.81,-68.00,1027.00,2720,20241211,-40.88,541,20241118,197.23,2720,-40.88,20241211,541,197.23,20241118,2720,-40.88,20241211,541,197.23,20241118,0.00,N,015020,500,214 억,,69299,N,N,2,N,02,N
20241217,090314,53,100.00,KOSPI,,,N,N,N,N, ,N,1638,-67,5,-3.93,594282821,359952,3.52,1638,1690,1636,2215,1194,1705,1650.67,0.16,0,10891,2535,2120,1885,1470,1235,2002,1352,214,510,500,0,1,1,42851600,702,-24.09,1.59,12,0.84,-68.00,1027.00,2720,20241211,-39.78,541,20241118,202.77,2720,-39.78,20241211,541,202.77,20241118,2720,-39.78,20241211,541,202.77,20241118,0.00,N,015020,500,214 억,,69299,N,N,2,N,02,N
20241216,160313,53,100.00,KOSPI,,,N,N,N,N, ,N,1705,-525,5,-23.54,18536911881,10085718,64.36,2295,2300,1650,2895,1565,2230,1837.79,0.16,0,-39,2686,2457,2231,2002,1776,2345,1890,214,665,500,0,1,1,42851600,731,-25.07,1.66,12,23.54,-68.00,1027.00,2720,20241211,-37.32,541,20241118,215.16,2720,-37.32,20241211,541,215.16,20241118,2720,-37.32,20241211,541,215.16,20241118,0.00,N,015020,500,214 억,,69564,N,N,2,N,02,N
20241216,150314,53,100.00,KOSPI,,,N,N,N,N, ,N,1668,-562,5,-25.20,17739664411,9615396,61.36,2295,2300,1650,2895,1565,2230,1844.57,0.16,0,-2607,2686,2457,2231,2002,1776,2345,1890,214,665,500,0,1,1,42851600,715,-24.53,1.62,12,22.44,-68.00,1027.00,2720,20241211,-38.68,541,20241118,208.32,2720,-38.68,20241211,541,208.32,20241118,2720,-38.68,20241211,541,208.32,20241118,0.00,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241216,140313,53,100.00,KOSPI,,,N,N,N,N, ,N,1716,-514,5,-23.05,16516514133,8886019,56.70,2295,2300,1658,2895,1565,2230,1858.34,0.16,0,14238,2686,2457,2231,2002,1776,2345,1890,214,665,500,0,1,1,42851600,735,-25.24,1.67,12,20.74,-68.00,1027.00,2720,20241211,-36.91,541,20241118,217.19,2720,-36.91,20241211,541,217.19,20241118,2720,-36.91,20241211,541,217.19,20241118,0.00,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241216,130315,53,100.00,KOSPI,,,N,N,N,N, ,N,1759,-471,5,-21.12,13627922693,7185787,45.85,2295,2300,1741,2895,1565,2230,1896.11,0.16,0,523,2686,2457,2231,2002,1776,2345,1890,214,665,500,0,1,1,42851600,754,-25.87,1.71,12,16.77,-68.00,1027.00,2720,20241211,-35.33,541,20241118,225.14,2720,-35.33,20241211,541,225.14,20241118,2720,-35.33,20241211,541,225.14,20241118,0.00,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241216,120315,53,100.00,KOSPI,,,N,N,N,N, ,N,1833,-397,5,-17.80,11802333636,6157098,39.29,2295,2300,1766,2895,1565,2230,1916.42,0.16,0,1027,2686,2457,2231,2002,1776,2345,1890,214,665,500,0,1,1,42851600,785,-26.96,1.78,12,14.37,-68.00,1027.00,2720,20241211,-32.61,541,20241118,238.82,2720,-32.61,20241211,541,238.82,20241118,2720,-32.61,20241211,541,238.82,20241118,0.00,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241216,110314,53,100.00,KOSPI,,,N,N,N,N, ,N,1839,-391,5,-17.53,11162737615,5808211,37.06,2295,2300,1766,2895,1565,2230,1921.43,0.16,0,35202,2686,2457,2231,2002,1776,2345,1890,214,665,500,0,1,1,42851600,788,-27.04,1.79,12,13.55,-68.00,1027.00,2720,20241211,-32.39,541,20241118,239.93,2720,-32.39,20241211,541,239.93,20241118,2720,-32.39,20241211,541,239.93,20241118,0.00,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241216,100314,53,100.00,KOSPI,,,N,N,N,N, ,N,1847,-383,5,-17.17,9597033097,4960999,31.66,2295,2300,1766,2895,1565,2230,1933.98,0.16,0,40515,2686,2457,2231,2002,1776,2345,1890,214,665,500,0,1,1,42851600,791,-27.16,1.80,12,11.58,-68.00,1027.00,2720,20241211,-32.10,541,20241118,241.40,2720,-32.10,20241211,541,241.40,20241118,2720,-32.10,20241211,541,241.40,20241118,0.00,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241216,090314,53,100.00,KOSPI,,,N,N,N,N, ,N,2040,-190,5,-8.52,1119538510,508219,3.24,2295,2300,2020,2895,1565,2230,2202.39,0.16,0,-779,2686,2457,2231,2002,1776,2345,1890,214,665,500,0,5,1,42851600,874,-30.00,1.99,12,1.19,-68.00,1027.00,2720,20241211,-25.00,541,20241118,277.08,2720,-25.00,20241211,541,277.08,20241118,2720,-25.00,20241211,541,277.08,20241118,0.00,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241213,160308,53,100.00,KOSPI,,,N,N,N,N, ,N,2230,-145,5,-6.11,34221778540,15426477,0.00,2345,2460,2005,3085,1665,2375,2218.37,0.16,0,-78,2375,2375,2375,2375,2375,2375,2375,214,710,500,0,5,1,42851600,956,-32.79,2.17,12,36.00,-68.00,1027.00,2720,20241211,-18.01,541,20241118,312.20,2720,-18.01,20241211,541,312.20,20241118,2720,-18.01,20241211,541,312.20,20241118,0.01,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241213,150313,53,100.00,KOSPI,,,N,N,N,N, ,N,2330,-45,5,-1.89,30830316570,13928512,0.00,2345,2460,2005,3085,1665,2375,2213.47,0.16,0,-78,2375,2375,2375,2375,2375,2375,2375,214,710,500,0,5,1,42851600,998,-34.26,2.27,12,32.50,-68.00,1027.00,2720,20241211,-14.34,541,20241118,330.68,2720,-14.34,20241211,541,330.68,20241118,2720,-14.34,20241211,541,330.68,20241118,0.01,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241213,140315,53,100.00,KOSPI,,,N,N,N,N, ,N,2200,-175,5,-7.37,23362055450,10726626,0.00,2345,2430,2005,3085,1665,2375,2177.95,0.16,0,1790,2375,2375,2375,2375,2375,2375,2375,214,710,500,0,5,1,42851600,943,-32.35,2.14,12,25.03,-68.00,1027.00,2720,20241211,-19.12,541,20241118,306.65,2720,-19.12,20241211,541,306.65,20241118,2720,-19.12,20241211,541,306.65,20241118,0.01,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241213,130314,53,100.00,KOSPI,,,N,N,N,N, ,N,2170,-205,5,-8.63,21899215260,10056076,0.00,2345,2430,2005,3085,1665,2375,2177.71,0.16,0,731,2375,2375,2375,2375,2375,2375,2375,214,710,500,0,5,1,42851600,930,-31.91,2.11,12,23.47,-68.00,1027.00,2720,20241211,-20.22,541,20241118,301.11,2720,-20.22,20241211,541,301.11,20241118,2720,-20.22,20241211,541,301.11,20241118,0.01,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241213,120315,53,100.00,KOSPI,,,N,N,N,N, ,N,2185,-190,5,-8.00,20097040710,9227373,0.00,2345,2430,2005,3085,1665,2375,2177.98,0.16,0,-78,2375,2375,2375,2375,2375,2375,2375,214,710,500,0,5,1,42851600,936,-32.13,2.13,12,21.53,-68.00,1027.00,2720,20241211,-19.67,541,20241118,303.88,2720,-19.67,20241211,541,303.88,20241118,2720,-19.67,20241211,541,303.88,20241118,0.01,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241213,110314,53,100.00,KOSPI,,,N,N,N,N, ,N,2225,-150,5,-6.32,17381517340,7985066,0.00,2345,2430,2005,3085,1665,2375,2176.75,0.16,0,733,2375,2375,2375,2375,2375,2375,2375,214,710,500,0,5,1,42851600,953,-32.72,2.17,12,18.63,-68.00,1027.00,2720,20241211,-18.20,541,20241118,311.28,2720,-18.20,20241211,541,311.28,20241118,2720,-18.20,20241211,541,311.28,20241118,0.01,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241213,100313,53,100.00,KOSPI,,,N,N,N,N, ,N,2085,-290,5,-12.21,13953508915,6393053,0.00,2345,2430,2005,3085,1665,2375,2182.60,0.16,0,1962,2375,2375,2375,2375,2375,2375,2375,214,710,500,0,5,1,42851600,893,-30.66,2.03,12,14.92,-68.00,1027.00,2720,20241211,-23.35,541,20241118,285.40,2720,-23.35,20241211,541,285.40,20241118,2720,-23.35,20241211,541,285.40,20241118,0.01,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241213,090313,53,100.00,KOSPI,,,N,N,N,N, ,N,2280,-95,5,-4.00,1596082710,703730,0.00,2345,2345,2115,3085,1665,2375,2268.03,0.16,0,0,2375,2375,2375,2375,2375,2375,2375,214,710,500,0,5,1,42851600,977,-33.53,2.22,12,1.64,-68.00,1027.00,2720,20241211,-16.18,541,20241118,321.44,2720,-16.18,20241211,541,321.44,20241118,2720,-16.18,20241211,541,321.44,20241118,0.01,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241212,160313,58,100.00,KOSPI,,,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.16,0,0,2955,2665,2430,2140,1905,2547,2022,214,710,500,0,5,1,42851600,1018,-34.93,2.31,12,0.00,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241212,150313,58,100.00,KOSPI,,,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.16,0,0,2955,2665,2430,2140,1905,2547,2022,214,710,500,0,5,1,42851600,1018,-34.93,2.31,12,0.00,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241212,140312,58,100.00,KOSPI,,,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.16,0,0,2955,2665,2430,2140,1905,2547,2022,214,710,500,0,5,1,42851600,1018,-34.93,2.31,12,0.00,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241212,130312,58,100.00,KOSPI,,,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.16,0,0,2955,2665,2430,2140,1905,2547,2022,214,710,500,0,5,1,42851600,1018,-34.93,2.31,12,0.00,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241212,120310,58,100.00,KOSPI,,,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.16,0,0,2955,2665,2430,2140,1905,2547,2022,214,710,500,0,5,1,42851600,1018,-34.93,2.31,12,0.00,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241212,110311,58,100.00,KOSPI,,,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.16,0,0,2955,2665,2430,2140,1905,2547,2022,214,710,500,0,5,1,42851600,1018,-34.93,2.31,12,0.00,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241212,100310,58,100.00,KOSPI,,,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.16,0,0,2955,2665,2430,2140,1905,2547,2022,214,710,500,0,5,1,42851600,1018,-34.93,2.31,12,0.00,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241212,090312,58,100.00,KOSPI,,,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.16,0,0,2955,2665,2430,2140,1905,2547,2022,214,710,500,0,5,1,42851600,1018,-34.93,2.31,12,0.00,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,69564,N,N,0,N,02,N
20241211,160310,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2375,180,2,8.20,56515727855,23083265,253.74,2655,2720,2195,2850,1540,2195,2448.36,0.25,0,-47552,2351,2272,2116,2037,1881,2312,2077,214,655,500,0,5,1,42851600,1018,-34.93,2.31,12,53.87,-68.00,1027.00,2720,20241211,-12.68,541,20241118,339.00,2720,-12.68,20241211,541,339.00,20241118,2720,-12.68,20241211,541,339.00,20241118,0.02,N,015020,500,214 억,,107438,N,N,0,N,02,N
20241211,150232,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2340,145,2,6.61,55112371065,22487803,247.20,2655,2720,2195,2850,1540,2195,2450.77,0.25,0,-47580,2351,2272,2116,2037,1881,2312,2077,214,655,500,0,5,1,42851600,1003,-34.41,2.28,12,52.48,-68.00,1027.00,2720,20241211,-13.97,541,20241118,332.53,2720,-13.97,20241211,541,332.53,20241118,2720,-13.97,20241211,541,332.53,20241118,0.02,N,015020,500,214 억,,107438,N,N,0,N,02,N
20241211,140312,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2410,215,2,9.79,52326225025,21305146,234.20,2655,2720,2195,2850,1540,2195,2456.04,0.25,0,-47299,2351,2272,2116,2037,1881,2312,2077,214,655,500,0,5,1,42851600,1033,-35.44,2.35,12,49.72,-68.00,1027.00,2720,20241211,-11.40,541,20241118,345.47,2720,-11.40,20241211,541,345.47,20241118,2720,-11.40,20241211,541,345.47,20241118,0.02,N,015020,500,214 억,,107438,N,N,0,N,02,N
20241211,130312,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2345,150,2,6.83,49759170400,20235342,222.44,2655,2720,2195,2850,1540,2195,2459.02,0.25,0,-45663,2351,2272,2116,2037,1881,2312,2077,214,655,500,0,5,1,42851600,1005,-34.49,2.28,12,47.22,-68.00,1027.00,2720,20241211,-13.79,541,20241118,333.46,2720,-13.79,20241211,541,333.46,20241118,2720,-13.79,20241211,541,333.46,20241118,0.02,N,015020,500,214 억,,107438,N,N,0,N,02,N
20241211,120314,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2395,200,2,9.11,46183689660,18738011,205.98,2655,2720,2195,2850,1540,2195,2464.71,0.25,0,-47580,2351,2272,2116,2037,1881,2312,2077,214,655,500,0,5,1,42851600,1026,-35.22,2.33,12,43.73,-68.00,1027.00,2720,20241211,-11.95,541,20241118,342.70,2720,-11.95,20241211,541,342.70,20241118,2720,-11.95,20241211,541,342.70,20241118,0.02,N,015020,500,214 억,,107438,N,N,0,N,02,N
20241211,110312,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2280,85,2,3.87,41648672740,16827371,184.97,2655,2720,2195,2850,1540,2195,2475.06,0.25,0,-35585,2351,2272,2116,2037,1881,2312,2077,214,655,500,0,5,1,42851600,977,-33.53,2.22,12,39.27,-68.00,1027.00,2720,20241211,-16.18,541,20241118,321.44,2720,-16.18,20241211,541,321.44,20241118,2720,-16.18,20241211,541,321.44,20241118,0.02,N,015020,500,214 억,,107438,N,N,0,N,02,N
20241211,100312,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2495,300,2,13.67,33468895215,13367090,146.94,2655,2720,2245,2850,1540,2195,2503.83,0.25,0,61598,2351,2272,2116,2037,1881,2312,2077,214,655,500,0,5,1,42851600,1069,-36.69,2.43,12,31.19,-68.00,1027.00,2720,20241211,-8.27,541,20241118,361.18,2720,-8.27,20241211,541,361.18,20241118,2720,-8.27,20241211,541,361.18,20241118,0.02,N,015020,500,214 억,,107438,N,N,0,N,02,N
20241211,090313,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2660,465,2,21.18,4410701540,1657363,18.22,2655,2700,2610,2850,1540,2195,2661.28,0.25,0,42497,2351,2272,2116,2037,1881,2312,2077,214,655,500,0,5,1,42851600,1140,-39.12,2.59,12,3.87,-68.00,1027.00,2700,20241211,-1.48,541,20241118,391.68,2700,-1.48,20241211,541,391.68,20241118,2700,-1.48,20241211,541,391.68,20241118,0.02,N,015020,500,214 억,,107438,N,N,0,N,02,N
20241210,160311,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,19624159857,9087083,107.50,2195,2195,1960,2195,1184,1691,2159.55,0.17,0,40674,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,21.21,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,150311,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,19575986192,9065136,107.24,2195,2195,1960,2195,1184,1691,2159.48,0.17,0,36964,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,21.15,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,140311,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,19528934172,9043700,106.99,2195,2195,1960,2195,1184,1691,2159.40,0.17,0,36964,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,21.10,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,130309,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,19419408062,8993802,106.40,2195,2195,1960,2195,1184,1691,2159.20,0.17,0,36964,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,20.99,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,120310,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,5751129785,2620668,31.00,2195,2195,2180,2195,1184,1691,2194.53,0.17,0,-4148,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,6.12,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,110310,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,5716514635,2604898,30.82,2195,2195,2180,2195,1184,1691,2194.53,0.17,0,-4148,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,6.08,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,100310,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,5626076245,2563696,30.33,2195,2195,2180,2195,1184,1691,2194.52,0.17,0,-4148,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,5.98,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,090312,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,4716689940,2149397,25.43,2195,2195,2180,2195,1184,1691,2194.42,0.17,0,-4148,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,5.02,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241209,160308,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,13025785510,8438138,63.49,1236,1691,1180,1691,911,1301,1543.96,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.69,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,150311,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,13005043704,8425872,63.40,1236,1691,1180,1691,911,1301,1543.75,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.66,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,140310,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,12972131771,8406409,63.25,1236,1691,1180,1691,911,1301,1543.41,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.62,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,130311,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,12956160276,8396964,63.18,1236,1691,1180,1691,911,1301,1543.24,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.60,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,120310,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,12904946650,8366678,62.95,1236,1691,1180,1691,911,1301,1542.71,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.52,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,110311,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,12621102154,8198822,61.69,1236,1691,1180,1691,911,1301,1539.67,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.13,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,100310,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,12506048205,8130783,61.18,1236,1691,1180,1691,911,1301,1538.40,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,18.97,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,090309,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1358,57,2,4.38,1524553293,1219797,9.18,1236,1358,1180,1691,911,1301,1249.43,0.26,0,53335,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,582,-19.97,1.32,12,2.85,-68.00,1027.00,1358,20241209,0.00,541,20241118,151.02,1358,0.00,20241209,541,151.02,20241118,1358,0.00,20241209,541,151.02,20241118,0.00,N,015020,500,214 억,,112082,Y,N,0,N,01,N
20241206,160308,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1301,300,1,29.97,15869422663,13274549,83.33,960,1301,910,1301,701,1001,1195.33,0.22,0,3037,1222,1111,989,878,756,1167,934,214,300,500,720,1,1,42851600,557,-19.13,1.27,12,30.98,-68.00,1027.00,1301,20241206,0.00,541,20241118,140.48,1301,0.00,20241206,541,140.48,20241118,1301,0.00,20241206,541,140.48,20241118,0.00,N,015020,500,214 억,,93162,N,N,0,N,00,N
20241206,150308,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1301,300,1,29.97,14896092011,12525149,78.63,960,1301,910,1301,701,1001,1189.34,0.22,0,8280,1222,1111,989,878,756,1167,934,214,300,500,720,1,1,42851600,557,-19.13,1.27,12,29.23,-68.00,1027.00,1301,20241206,0.00,541,20241118,140.48,1301,0.00,20241206,541,140.48,20241118,1301,0.00,20241206,541,140.48,20241118,0.00,N,015020,500,214 억,,93162,N,N,0,N,00,N
20241206,140307,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1301,300,1,29.97,14403075199,12145811,76.25,960,1301,910,1301,701,1001,1185.89,0.22,0,12045,1222,1111,989,878,756,1167,934,214,300,500,720,1,1,42851600,557,-19.13,1.27,12,28.34,-68.00,1027.00,1301,20241206,0.00,541,20241118,140.48,1301,0.00,20241206,541,140.48,20241118,1301,0.00,20241206,541,140.48,20241118,0.00,N,015020,500,214 억,,93162,N,N,0,N,00,N
20241206,130308,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1301,300,1,29.97,11249309054,9690027,60.83,960,1301,910,1301,701,1001,1160.96,0.22,0,-8871,1222,1111,989,878,756,1167,934,214,300,500,720,1,1,42851600,557,-19.13,1.27,12,22.61,-68.00,1027.00,1301,20241206,0.00,541,20241118,140.48,1301,0.00,20241206,541,140.48,20241118,1301,0.00,20241206,541,140.48,20241118,0.00,N,015020,500,214 억,,93162,N,N,0,N,00,N
20241206,120307,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1301,300,1,29.97,11013103397,9508470,59.69,960,1301,910,1301,701,1001,1158.29,0.22,0,-8871,1222,1111,989,878,756,1167,934,214,300,500,720,1,1,42851600,557,-19.13,1.27,12,22.19,-68.00,1027.00,1301,20241206,0.00,541,20241118,140.48,1301,0.00,20241206,541,140.48,20241118,1301,0.00,20241206,541,140.48,20241118,0.00,N,015020,500,214 억,,93162,N,N,0,N,00,N
20241206,110308,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1255,254,2,25.37,8170095840,7296034,45.80,960,1275,910,1301,701,1001,1119.84,0.22,0,-7745,1222,1111,989,878,756,1167,934,214,300,500,720,1,1,42851600,538,-18.46,1.22,12,17.03,-68.00,1027.00,1275,20241206,-1.57,541,20241118,131.98,1275,-1.57,20241206,541,131.98,20241118,1275,-1.57,20241206,541,131.98,20241118,0.00,N,015020,500,214 억,,93162,N,N,0,N,00,N
20241206,100305,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1165,164,2,16.38,4667507953,4369872,27.43,960,1195,910,1301,701,1001,1068.15,0.22,0,-18548,1222,1111,989,878,756,1167,934,214,300,500,720,1,1,42851600,499,-17.13,1.13,12,10.20,-68.00,1027.00,1195,20241206,-2.51,541,20241118,115.34,1195,-2.51,20241206,541,115.34,20241118,1195,-2.51,20241206,541,115.34,20241118,0.00,N,015020,500,214 억,,93162,N,N,0,N,00,N
20241206,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,950,-51,5,-5.09,307654194,319843,2.01,960,990,949,1301,701,1001,961.56,0.22,0,-6757,1222,1111,989,878,756,1167,934,214,300,500,720,1,1,42851600,407,-13.97,0.93,12,0.75,-68.00,1027.00,1100,20241205,-13.64,541,20241118,75.60,1100,-13.64,20241205,541,75.60,20241118,1100,-13.64,20241205,541,75.60,20241118,0.00,N,015020,500,214 억,,93162,N,N,0,N,00,N
20241205,160303,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1001,149,2,17.49,16073191622,15847128,558.78,867,1100,867,1107,597,852,1014.75,0.22,0,7882,886,869,835,818,784,877,826,214,255,500,610,1,1,42851600,429,-14.72,0.97,12,36.98,-68.00,1027.00,1100,20241205,-9.00,541,20241118,85.03,1100,-9.00,20241205,541,85.03,20241118,1100,-9.00,20241205,541,85.03,20241118,0.00,N,015020,500,214 억,,96272,N,N,0,N,00,N
20241205,150306,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1040,188,2,22.07,15530168977,15306713,539.73,867,1100,867,1107,597,852,1015.07,0.22,0,-10494,886,869,835,818,784,877,826,214,255,500,610,1,1,42851600,446,-15.29,1.01,12,35.72,-68.00,1027.00,1100,20241205,-5.45,541,20241118,92.24,1100,-5.45,20241205,541,92.24,20241118,1100,-5.45,20241205,541,92.24,20241118,0.00,N,015020,500,214 억,,96272,N,N,0,N,00,N
20241205,140304,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1025,173,2,20.31,14528629360,14334708,505.45,867,1100,867,1107,597,852,1014.03,0.22,0,-31329,886,869,835,818,784,877,826,214,255,500,610,1,1,42851600,439,-15.07,1.00,12,33.45,-68.00,1027.00,1100,20241205,-6.82,541,20241118,89.46,1100,-6.82,20241205,541,89.46,20241118,1100,-6.82,20241205,541,89.46,20241118,0.00,N,015020,500,214 억,,96272,N,N,0,N,00,N
20241205,130304,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,1041,189,2,22.18,13065024883,12958949,456.94,867,1100,867,1107,597,852,1008.72,0.22,0,-27649,886,869,835,818,784,877,826,214,255,500,610,1,1,42851600,446,-15.31,1.01,12,30.24,-68.00,1027.00,1100,20241205,-5.36,541,20241118,92.42,1100,-5.36,20241205,541,92.42,20241118,1100,-5.36,20241205,541,92.42,20241118,0.00,N,015020,500,214 억,,96272,N,N,0,N,00,N
20241205,120304,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,991,139,2,16.31,11360742042,11305741,398.65,867,1100,867,1107,597,852,1005.47,0.22,0,-31139,886,869,835,818,784,877,826,214,255,500,610,1,1,42851600,425,-14.57,0.96,12,26.38,-68.00,1027.00,1100,20241205,-9.91,541,20241118,83.18,1100,-9.91,20241205,541,83.18,20241118,1100,-9.91,20241205,541,83.18,20241118,0.00,N,015020,500,214 억,,96272,N,N,0,N,00,N
20241205,110304,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,971,119,2,13.97,10436275238,10368814,365.61,867,1100,867,1107,597,852,1007.17,0.22,0,-23437,886,869,835,818,784,877,826,214,255,500,610,1,1,42851600,416,-14.28,0.95,12,24.20,-68.00,1027.00,1100,20241205,-11.73,541,20241118,79.48,1100,-11.73,20241205,541,79.48,20241118,1100,-11.73,20241205,541,79.48,20241118,0.00,N,015020,500,214 억,,96272,N,N,0,N,00,N
20241205,100302,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,989,137,2,16.08,8986283583,8909188,314.14,867,1100,867,1107,597,852,1009.44,0.22,0,39342,886,869,835,818,784,877,826,214,255,500,610,1,1,42851600,424,-14.54,0.96,12,20.79,-68.00,1027.00,1100,20241205,-10.09,541,20241118,82.81,1100,-10.09,20241205,541,82.81,20241118,1100,-10.09,20241205,541,82.81,20241118,0.00,N,015020,500,214 억,,96272,N,N,0,N,00,N
20241205,090304,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,978,126,2,14.79,1645314450,1751203,61.75,867,1010,867,1107,597,852,941.82,0.22,0,39334,886,869,835,818,784,877,826,214,255,500,610,1,1,42851600,419,-14.38,0.95,12,4.09,-68.00,1027.00,1010,20241205,-3.17,541,20241118,80.78,1010,-3.17,20241205,541,80.78,20241118,1010,-3.17,20241205,541,80.78,20241118,0.00,N,015020,500,214 억,,96272,N,N,0,N,00,N
20241204,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,196,1,29.88,2412860670,2835710,1566.15,850,852,801,852,460,656,850.88,0.42,0,-85833,673,664,647,638,621,669,643,214,196,500,470,1,1,42851600,365,-12.53,0.83,12,6.62,-68.00,1027.00,1003,20240411,-15.05,541,20241118,57.49,1003,-15.05,20240411,541,57.49,20241118,1003,-15.05,20240411,541,57.49,20241118,0.00,N,015020,500,214 억,,182087,N,N,3,N,00,N
20241204,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,196,1,29.88,2412709866,2835533,1566.05,850,852,801,852,460,656,850.88,0.42,0,-85833,673,664,647,638,621,669,643,214,196,500,470,1,1,42851600,365,-12.53,0.83,12,6.62,-68.00,1027.00,1003,20240411,-15.05,541,20241118,57.49,1003,-15.05,20240411,541,57.49,20241118,1003,-15.05,20240411,541,57.49,20241118,0.00,N,015020,500,214 억,,182087,N,N,3,N,00,N
20241204,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,196,1,29.88,2404971150,2826450,1561.03,850,852,801,852,460,656,850.88,0.42,0,-85833,673,664,647,638,621,669,643,214,196,500,470,1,1,42851600,365,-12.53,0.83,12,6.60,-68.00,1027.00,1003,20240411,-15.05,541,20241118,57.49,1003,-15.05,20240411,541,57.49,20241118,1003,-15.05,20240411,541,57.49,20241118,0.00,N,015020,500,214 억,,182087,N,N,3,N,00,N
20241204,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,196,1,29.88,2402343582,2823366,1559.33,850,852,801,852,460,656,850.88,0.42,0,-85833,673,664,647,638,621,669,643,214,196,500,470,1,1,42851600,365,-12.53,0.83,12,6.59,-68.00,1027.00,1003,20240411,-15.05,541,20241118,57.49,1003,-15.05,20240411,541,57.49,20241118,1003,-15.05,20240411,541,57.49,20241118,0.00,N,015020,500,214 억,,182087,N,N,3,N,00,N
20241204,120300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,196,1,29.88,2394934590,2814670,1554.53,850,852,801,852,460,656,850.88,0.42,0,-85833,673,664,647,638,621,669,643,214,196,500,470,1,1,42851600,365,-12.53,0.83,12,6.57,-68.00,1027.00,1003,20240411,-15.05,541,20241118,57.49,1003,-15.05,20240411,541,57.49,20241118,1003,-15.05,20240411,541,57.49,20241118,0.00,N,015020,500,214 억,,182087,N,N,3,N,00,N
20241204,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,196,1,29.88,2379988806,2797128,1544.84,850,852,801,852,460,656,850.87,0.42,0,-85833,673,664,647,638,621,669,643,214,196,500,470,1,1,42851600,365,-12.53,0.83,12,6.53,-68.00,1027.00,1003,20240411,-15.05,541,20241118,57.49,1003,-15.05,20240411,541,57.49,20241118,1003,-15.05,20240411,541,57.49,20241118,0.00,N,015020,500,214 억,,182087,N,N,3,N,00,N
20241204,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,196,1,29.88,2243906514,2637407,1456.62,850,852,801,852,460,656,850.80,0.42,0,-85833,673,664,647,638,621,669,643,214,196,500,470,1,1,42851600,365,-12.53,0.83,12,6.15,-68.00,1027.00,1003,20240411,-15.05,541,20241118,57.49,1003,-15.05,20240411,541,57.49,20241118,1003,-15.05,20240411,541,57.49,20241118,0.00,N,015020,500,214 억,,182087,N,N,3,N,00,N
20241204,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,848,192,2,29.27,513692638,604362,333.79,850,850,848,852,460,656,849.98,0.42,0,-31094,673,664,647,638,621,669,643,214,196,500,470,1,1,42851600,363,-12.47,0.83,12,1.41,-68.00,1027.00,1003,20240411,-15.45,541,20241118,56.75,1003,-15.45,20240411,541,56.75,20241118,1003,-15.45,20240411,541,56.75,20241118,0.00,N,015020,500,214 억,,182087,Y,N,3,N,00,N
20241203,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,24,2,3.80,116767758,181062,352.56,630,656,630,821,443,632,643.93,0.32,0,40558,661,646,638,623,615,642,619,214,189,500,450,1,1,42851600,281,-9.65,0.64,12,0.42,-68.00,1027.00,1003,20240411,-34.60,541,20241118,21.26,1003,-34.60,20240411,541,21.26,20241118,1003,-34.60,20240411,541,21.26,20241118,0.00,N,015020,500,214 억,,138930,N,N,3,N,00,N
20241203,150320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,13,2,2.06,79169911,123385,240.25,630,652,630,821,443,632,641.65,0.32,0,29828,661,646,638,623,615,642,619,214,189,500,450,1,1,42851600,276,-9.49,0.63,12,0.29,-68.00,1027.00,1003,20240411,-35.69,541,20241118,19.22,1003,-35.69,20240411,541,19.22,20241118,1003,-35.69,20240411,541,19.22,20241118,0.00,N,015020,500,214 억,,138930,N,N,0,N,00,N
20241203,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,16,2,2.53,48216241,75627,147.26,630,648,630,821,443,632,637.55,0.32,0,8621,661,646,638,623,615,642,619,214,189,500,450,1,1,42851600,278,-9.53,0.63,12,0.18,-68.00,1027.00,1003,20240411,-35.39,541,20241118,19.78,1003,-35.39,20240411,541,19.78,20241118,1003,-35.39,20240411,541,19.78,20241118,0.00,N,015020,500,214 억,,138930,N,N,0,N,00,N
20241203,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,636,4,2,0.63,25426986,40081,78.04,630,639,630,821,443,632,634.39,0.32,0,-768,661,646,638,623,615,642,619,214,189,500,450,1,1,42851600,273,-9.35,0.62,12,0.09,-68.00,1027.00,1003,20240411,-36.59,541,20241118,17.56,1003,-36.59,20240411,541,17.56,20241118,1003,-36.59,20240411,541,17.56,20241118,0.00,N,015020,500,214 억,,138930,N,N,0,N,00,N
20241203,120323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,633,1,2,0.16,18751668,29529,57.50,630,639,630,821,443,632,635.03,0.32,0,-879,661,646,638,623,615,642,619,214,189,500,450,1,1,42851600,271,-9.31,0.62,12,0.07,-68.00,1027.00,1003,20240411,-36.89,541,20241118,17.01,1003,-36.89,20240411,541,17.01,20241118,1003,-36.89,20240411,541,17.01,20241118,0.00,N,015020,500,214 억,,138930,N,N,0,N,00,N
20241203,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,636,4,2,0.63,13765855,21666,42.19,630,639,630,821,443,632,635.37,0.32,0,-879,661,646,638,623,615,642,619,214,189,500,450,1,1,42851600,273,-9.35,0.62,12,0.05,-68.00,1027.00,1003,20240411,-36.59,541,20241118,17.56,1003,-36.59,20240411,541,17.56,20241118,1003,-36.59,20240411,541,17.56,20241118,0.00,N,015020,500,214 억,,138930,N,N,0,N,00,N
20241203,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,635,3,2,0.47,4858978,7646,14.89,630,639,630,821,443,632,635.49,0.32,0,-608,661,646,638,623,615,642,619,214,189,500,450,1,1,42851600,272,-9.34,0.62,12,0.02,-68.00,1027.00,1003,20240411,-36.69,541,20241118,17.38,1003,-36.69,20240411,541,17.38,20241118,1003,-36.69,20240411,541,17.38,20241118,0.00,N,015020,500,214 억,,138930,N,N,0,N,00,N
20241203,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,639,7,2,1.11,183339,291,0.57,630,639,630,821,443,632,630.03,0.32,0,-43,661,646,638,623,615,642,619,214,189,500,450,1,1,42851600,274,-9.40,0.62,12,0.00,-68.00,1027.00,1003,20240411,-36.29,541,20241118,18.11,1003,-36.29,20240411,541,18.11,20241118,1003,-36.29,20240411,541,18.11,20241118,0.00,N,015020,500,214 억,,138930,N,N,0,N,00,N
20241202,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,632,-1,5,-0.16,32687990,51357,81.63,633,653,630,822,444,633,636.49,0.34,0,198,649,640,633,624,617,637,621,214,189,500,450,1,1,42851600,271,-9.29,0.62,12,0.12,-68.00,1027.00,1003,20240411,-36.99,541,20241118,16.82,1003,-36.99,20240411,541,16.82,20241118,1003,-36.99,20240411,541,16.82,20241118,0.00,N,015020,500,214 억,,147648,N,N,0,N,00,N
20241202,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,632,-1,5,-0.16,31967106,50217,79.82,633,653,630,822,444,633,636.58,0.34,0,771,649,640,633,624,617,637,621,214,189,500,450,1,1,42851600,271,-9.29,0.62,12,0.12,-68.00,1027.00,1003,20240411,-36.99,541,20241118,16.82,1003,-36.99,20240411,541,16.82,20241118,1003,-36.99,20240411,541,16.82,20241118,0.00,N,015020,500,214 억,,147648,N,N,0,N,00,N
20241202,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,636,3,2,0.47,29316294,46036,73.17,633,653,630,822,444,633,636.81,0.34,0,-133,649,640,633,624,617,637,621,214,189,500,450,1,1,42851600,273,-9.35,0.62,12,0.11,-68.00,1027.00,1003,20240411,-36.59,541,20241118,17.56,1003,-36.59,20240411,541,17.56,20241118,1003,-36.59,20240411,541,17.56,20241118,0.00,N,015020,500,214 억,,147648,N,N,0,N,00,N
20241202,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,639,6,2,0.95,20894565,32730,52.02,633,653,630,822,444,633,638.39,0.34,0,-84,649,640,633,624,617,637,621,214,189,500,450,1,1,42851600,274,-9.40,0.62,12,0.08,-68.00,1027.00,1003,20240411,-36.29,541,20241118,18.11,1003,-36.29,20240411,541,18.11,20241118,1003,-36.29,20240411,541,18.11,20241118,0.00,N,015020,500,214 억,,147648,N,N,0,N,00,N
20241202,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,639,6,2,0.95,18991364,29733,47.26,633,653,630,822,444,633,638.73,0.34,0,-60,649,640,633,624,617,637,621,214,189,500,450,1,1,42851600,274,-9.40,0.62,12,0.07,-68.00,1027.00,1003,20240411,-36.29,541,20241118,18.11,1003,-36.29,20240411,541,18.11,20241118,1003,-36.29,20240411,541,18.11,20241118,0.00,N,015020,500,214 억,,147648,N,N,0,N,00,N
20241202,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,632,-1,5,-0.16,15378730,24019,38.18,633,653,630,822,444,633,640.27,0.34,0,-60,649,640,633,624,617,637,621,214,189,500,450,1,1,42851600,271,-9.29,0.62,12,0.06,-68.00,1027.00,1003,20240411,-36.99,541,20241118,16.82,1003,-36.99,20240411,541,16.82,20241118,1003,-36.99,20240411,541,16.82,20241118,0.00,N,015020,500,214 억,,147648,N,N,0,N,00,N
20241202,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,642,9,2,1.42,12535389,19534,31.05,633,653,630,822,444,633,641.72,0.34,0,-46,649,640,633,624,617,637,621,214,189,500,450,1,1,42851600,275,-9.44,0.63,12,0.05,-68.00,1027.00,1003,20240411,-35.99,541,20241118,18.67,1003,-35.99,20240411,541,18.67,20241118,1003,-35.99,20240411,541,18.67,20241118,0.00,N,015020,500,214 억,,147648,N,N,0,N,00,N
20241202,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,632,-1,5,-0.16,75244,119,0.19,633,634,632,822,444,633,632.30,0.34,0,33,649,640,633,624,617,637,621,214,189,500,450,1,1,42851600,271,-9.29,0.62,12,0.00,-68.00,1027.00,1003,20240411,-36.99,541,20241118,16.82,1003,-36.99,20240411,541,16.82,20241118,1003,-36.99,20240411,541,16.82,20241118,0.00,N,015020,500,214 억,,147648,N,N,0,N,00,N