KissMeData/119650/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160846	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	651954946	1067636	98.45	580	665	580	826	446	636	610.73	0.37	38794	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.66	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	240205	N	N	0	N	N
3	20241231	150837	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	651954946	1067636	98.45	580	665	580	826	446	636	610.73	0.37	38794	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.66	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	240205	N	N	0	N	N
4	20241231	140844	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	651954946	1067636	98.45	580	665	580	826	446	636	610.73	0.37	38794	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.66	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	240205	N	N	0	N	N
5	20241231	130846	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	651954946	1067636	98.45	580	665	580	826	446	636	610.73	0.37	38794	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.66	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	240205	N	N	0	N	N
6	20241231	120845	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	651954946	1067636	98.45	580	665	580	826	446	636	610.73	0.37	38794	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.66	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	240205	N	N	0	N	N
7	20241231	110844	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	651954946	1067636	98.45	580	665	580	826	446	636	610.73	0.37	38794	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.66	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	240205	N	N	0	N	N
8	20241231	100838	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	651954946	1067636	98.45	580	665	580	826	446	636	610.73	0.37	38794	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.66	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	240205	N	N	0	N	N
9	20241231	090847	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	651954946	1067636	98.45	580	665	580	826	446	636	610.73	0.37	38794	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.66	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	240205	N	N	0	N	N
10	20241230	160841	51	100.00	KOSPI	기계·장비	N	N	N	N	N	595	-41	5	-6.45	648945428	1062578	97.98	580	665	580	826	446	636	610.73	0.31	0	38533	820	727	656	563	492	774	610	321	190	500	1	1	64214329	382	-0.57	0.74	12	1.65	-1043.00	801.00	1960	20240110	-69.64	352	20240820	69.03	1960	-69.64	20240110	352	69.03	20240820	1960	-69.64	20240110	352	69.03	20240820	0.01	N	119650	500	321 억	201411	N	N	0	N	N
11	20241230	150843	51	100.00	KOSPI	기계·장비	N	N	N	N	N	610	-26	5	-4.09	627867684	1027309	94.73	580	665	580	826	446	636	611.16	0.31	0	52116	820	727	656	563	492	774	610	321	190	500	1	1	64214329	392	-0.58	0.76	12	1.60	-1043.00	801.00	1960	20240110	-68.88	352	20240820	73.30	1960	-68.88	20240110	352	73.30	20240820	1960	-68.88	20240110	352	73.30	20240820	0.01	N	119650	500	321 억	201411	N	N	0	N	N
12	20241230	140843	51	100.00	KOSPI	기계·장비	N	N	N	N	N	610	-26	5	-4.09	582274912	951472	87.73	580	665	580	826	446	636	611.96	0.31	0	45672	820	727	656	563	492	774	610	321	190	500	1	1	64214329	392	-0.58	0.76	12	1.48	-1043.00	801.00	1960	20240110	-68.88	352	20240820	73.30	1960	-68.88	20240110	352	73.30	20240820	1960	-68.88	20240110	352	73.30	20240820	0.01	N	119650	500	321 억	201411	N	N	0	N	N
13	20241230	130843	51	100.00	KOSPI	기계·장비	N	N	N	N	N	613	-23	5	-3.62	309908587	512750	47.28	580	632	580	826	446	636	604.37	0.31	0	64248	820	727	656	563	492	774	610	321	190	500	1	1	64214329	394	-0.59	0.77	12	0.80	-1043.00	801.00	1960	20240110	-68.72	352	20240820	74.15	1960	-68.72	20240110	352	74.15	20240820	1960	-68.72	20240110	352	74.15	20240820	0.01	N	119650	500	321 억	201411	N	N	0	N	N
14	20241230	120840	51	100.00	KOSPI	기계·장비	N	N	N	N	N	603	-33	5	-5.19	245411577	406378	37.47	580	632	580	826	446	636	603.86	0.31	0	83377	820	727	656	563	492	774	610	321	190	500	1	1	64214329	387	-0.58	0.75	12	0.63	-1043.00	801.00	1960	20240110	-69.23	352	20240820	71.31	1960	-69.23	20240110	352	71.31	20240820	1960	-69.23	20240110	352	71.31	20240820	0.01	N	119650	500	321 억	201411	N	N	0	N	N
15	20241230	110843	51	100.00	KOSPI	기계·장비	N	N	N	N	N	613	-23	5	-3.62	164477368	272146	25.09	580	632	580	826	446	636	604.31	0.31	0	77355	820	727	656	563	492	774	610	321	190	500	1	1	64214329	394	-0.59	0.77	12	0.42	-1043.00	801.00	1960	20240110	-68.72	352	20240820	74.15	1960	-68.72	20240110	352	74.15	20240820	1960	-68.72	20240110	352	74.15	20240820	0.01	N	119650	500	321 억	201411	N	N	0	N	N
16	20241230	100842	51	100.00	KOSPI	기계·장비	N	N	N	N	N	605	-31	5	-4.87	120520717	199951	18.44	580	632	580	826	446	636	602.67	0.31	0	63713	820	727	656	563	492	774	610	321	190	500	1	1	64214329	388	-0.58	0.76	12	0.31	-1043.00	801.00	1960	20240110	-69.13	352	20240820	71.88	1960	-69.13	20240110	352	71.88	20240820	1960	-69.13	20240110	352	71.88	20240820	0.01	N	119650	500	321 억	201411	N	N	0	N	N
17	20241230	090844	51	100.00	KOSPI	기계·장비	N	N	N	N	N	609	-27	5	-4.25	61047244	102260	9.43	580	625	580	826	446	636	596.79	0.31	0	37291	820	727	656	563	492	774	610	321	190	500	1	1	64214329	391	-0.58	0.76	12	0.16	-1043.00	801.00	1960	20240110	-68.93	352	20240820	73.01	1960	-68.93	20240110	352	73.01	20240820	1960	-68.93	20240110	352	73.01	20240820	0.01	N	119650	500	321 억	201411	N	N	0	N	N
18	20241227	160839	51	100.00	KOSPI	기계	N	N	N	N	N	636	32	2	5.30	562571864	860446	402.37	604	749	585	785	423	604	654.13	0.46	0	-92653	678	640	622	584	566	632	576	321	181	500	1	1	64214329	408	-0.61	0.79	12	1.34	-1043.00	801.00	1960	20240110	-67.55	352	20240820	80.68	1960	-67.55	20240110	352	80.68	20240820	1960	-67.55	20240110	352	80.68	20240820	0.01	N	119650	500	321 억	294995	N	N	0	N	N
19	20241227	150838	51	100.00	KOSPI	기계	N	N	N	N	N	593	-11	5	-1.82	152675154	252712	118.17	604	629	585	785	423	604	604.15	0.46	0	11000	678	640	622	584	566	632	576	321	181	500	1	1	64214329	381	-0.57	0.74	12	0.39	-1043.00	801.00	1960	20240110	-69.74	352	20240820	68.47	1960	-69.74	20240110	352	68.47	20240820	1960	-69.74	20240110	352	68.47	20240820	0.01	N	119650	500	321 억	294995	N	N	0	N	N
20	20241227	140840	51	100.00	KOSPI	기계	N	N	N	N	N	599	-5	5	-0.83	124398534	205477	96.09	604	629	585	785	423	604	605.41	0.46	0	4029	678	640	622	584	566	632	576	321	181	500	1	1	64214329	385	-0.57	0.75	12	0.32	-1043.00	801.00	1960	20240110	-69.44	352	20240820	70.17	1960	-69.44	20240110	352	70.17	20240820	1960	-69.44	20240110	352	70.17	20240820	0.01	N	119650	500	321 억	294995	N	N	0	N	N
21	20241227	130839	51	100.00	KOSPI	기계	N	N	N	N	N	600	-4	5	-0.66	76481997	126316	59.07	604	629	585	785	423	604	605.48	0.46	0	-4961	678	640	622	584	566	632	576	321	181	500	1	1	64214329	385	-0.58	0.75	12	0.20	-1043.00	801.00	1960	20240110	-69.39	352	20240820	70.45	1960	-69.39	20240110	352	70.45	20240820	1960	-69.39	20240110	352	70.45	20240820	0.01	N	119650	500	321 억	294995	N	N	0	N	N
22	20241227	120841	51	100.00	KOSPI	기계	N	N	N	N	N	597	-7	5	-1.16	72984402	120503	56.35	604	629	585	785	423	604	605.66	0.46	0	-1249	678	640	622	584	566	632	576	321	181	500	1	1	64214329	383	-0.57	0.75	12	0.19	-1043.00	801.00	1960	20240110	-69.54	352	20240820	69.60	1960	-69.54	20240110	352	69.60	20240820	1960	-69.54	20240110	352	69.60	20240820	0.01	N	119650	500	321 억	294995	N	N	0	N	N
23	20241227	110838	51	100.00	KOSPI	기계	N	N	N	N	N	607	3	2	0.50	39260885	63847	29.86	604	629	604	785	423	604	614.92	0.46	0	-7876	678	640	622	584	566	632	576	321	181	500	1	1	64214329	390	-0.58	0.76	12	0.10	-1043.00	801.00	1960	20240110	-69.03	352	20240820	72.44	1960	-69.03	20240110	352	72.44	20240820	1960	-69.03	20240110	352	72.44	20240820	0.01	N	119650	500	321 억	294995	N	N	0	N	N
24	20241227	100837	51	100.00	KOSPI	기계	N	N	N	N	N	611	7	2	1.16	29232320	47406	22.17	604	629	604	785	423	604	616.64	0.46	0	-744	678	640	622	584	566	632	576	321	181	500	1	1	64214329	392	-0.59	0.76	12	0.07	-1043.00	801.00	1960	20240110	-68.83	352	20240820	73.58	1960	-68.83	20240110	352	73.58	20240820	1960	-68.83	20240110	352	73.58	20240820	0.01	N	119650	500	321 억	294995	N	N	0	N	N
25	20241227	090841	51	100.00	KOSPI	기계	N	N	N	N	N	621	17	2	2.81	1682287	2756	1.29	604	622	604	785	423	604	610.41	0.46	0	346	678	640	622	584	566	632	576	321	181	500	1	1	64214329	399	-0.60	0.78	12	0.00	-1043.00	801.00	1960	20240110	-68.32	352	20240820	76.42	1960	-68.32	20240110	352	76.42	20240820	1960	-68.32	20240110	352	76.42	20240820	0.01	N	119650	500	321 억	294995	N	N	0	N	N
26	20241226	160834	51	100.00	KOSPI	기계	N	N	N	N	N	604	-30	5	-4.73	131848366	212114	29.13	660	660	604	824	444	634	621.59	0.51	0	-36586	700	666	621	587	542	644	565	321	190	500	1	1	64214329	388	-0.58	0.75	12	0.33	-1043.00	801.00	1960	20240110	-69.18	352	20240820	71.59	1960	-69.18	20240110	352	71.59	20240820	1960	-69.18	20240110	352	71.59	20240820	0.01	N	119650	500	321 억	330140	N	N	0	N	N
27	20241226	150830	51	100.00	KOSPI	기계	N	N	N	N	N	619	-15	5	-2.37	108651274	174152	23.92	660	660	610	824	444	634	623.89	0.51	0	-26264	700	666	621	587	542	644	565	321	190	500	1	1	64214329	397	-0.59	0.77	12	0.27	-1043.00	801.00	1960	20240110	-68.42	352	20240820	75.85	1960	-68.42	20240110	352	75.85	20240820	1960	-68.42	20240110	352	75.85	20240820	0.01	N	119650	500	321 억	330140	N	N	0	N	N
28	20241226	140831	51	100.00	KOSPI	기계	N	N	N	N	N	622	-12	5	-1.89	84784591	135432	18.60	660	660	615	824	444	634	626.03	0.51	0	-14400	700	666	621	587	542	644	565	321	190	500	1	1	64214329	399	-0.60	0.78	12	0.21	-1043.00	801.00	1960	20240110	-68.27	352	20240820	76.70	1960	-68.27	20240110	352	76.70	20240820	1960	-68.27	20240110	352	76.70	20240820	0.01	N	119650	500	321 억	330140	N	N	0	N	N
29	20241226	130832	51	100.00	KOSPI	기계	N	N	N	N	N	623	-11	5	-1.74	67271177	107217	14.73	660	660	615	824	444	634	627.43	0.51	0	-4419	700	666	621	587	542	644	565	321	190	500	1	1	64214329	400	-0.60	0.78	12	0.17	-1043.00	801.00	1960	20240110	-68.21	352	20240820	76.99	1960	-68.21	20240110	352	76.99	20240820	1960	-68.21	20240110	352	76.99	20240820	0.01	N	119650	500	321 억	330140	N	N	0	N	N
30	20241226	120829	51	100.00	KOSPI	기계	N	N	N	N	N	628	-6	5	-0.95	62535002	99647	13.69	660	660	615	824	444	634	627.57	0.51	0	-1281	700	666	621	587	542	644	565	321	190	500	1	1	64214329	403	-0.60	0.78	12	0.16	-1043.00	801.00	1960	20240110	-67.96	352	20240820	78.41	1960	-67.96	20240110	352	78.41	20240820	1960	-67.96	20240110	352	78.41	20240820	0.01	N	119650	500	321 억	330140	N	N	0	N	N
31	20241226	110829	51	100.00	KOSPI	기계	N	N	N	N	N	630	-4	5	-0.63	58700863	93502	12.84	660	660	615	824	444	634	627.80	0.51	0	-1790	700	666	621	587	542	644	565	321	190	500	1	1	64214329	405	-0.60	0.79	12	0.15	-1043.00	801.00	1960	20240110	-67.86	352	20240820	78.98	1960	-67.86	20240110	352	78.98	20240820	1960	-67.86	20240110	352	78.98	20240820	0.01	N	119650	500	321 억	330140	N	N	0	N	N
32	20241226	100831	51	100.00	KOSPI	기계	N	N	N	N	N	623	-11	5	-1.74	47502245	75668	10.39	660	660	615	824	444	634	627.77	0.51	0	3119	700	666	621	587	542	644	565	321	190	500	1	1	64214329	400	-0.60	0.78	12	0.12	-1043.00	801.00	1960	20240110	-68.21	352	20240820	76.99	1960	-68.21	20240110	352	76.99	20240820	1960	-68.21	20240110	352	76.99	20240820	0.01	N	119650	500	321 억	330140	N	N	0	N	N
33	20241226	090832	51	100.00	KOSPI	기계	N	N	N	N	N	632	-2	5	-0.32	8485699	13303	1.83	660	660	632	824	444	634	637.88	0.51	0	-2018	700	666	621	587	542	644	565	321	190	500	1	1	64214329	406	-0.61	0.79	12	0.02	-1043.00	801.00	1960	20240110	-67.76	352	20240820	79.55	1960	-67.76	20240110	352	79.55	20240820	1960	-67.76	20240110	352	79.55	20240820	0.01	N	119650	500	321 억	330140	N	N	0	N	N
34	20241224	160832	51	100.00	KOSPI	기계	N	N	N	N	N	634	-7	5	-1.09	443651483	727917	68.31	641	655	576	833	449	641	609.48	0.30	0	136635	780	710	665	595	550	688	573	321	192	500	1	1	64214329	407	-0.61	0.79	12	1.13	-1043.00	801.00	1960	20240110	-67.65	352	20240820	80.11	1960	-67.65	20240110	352	80.11	20240820	1960	-67.65	20240110	352	80.11	20240820	0.01	N	119650	500	321 억	191909	N	N	0	N	N
35	20241224	150830	51	100.00	KOSPI	기계	N	N	N	N	N	638	-3	5	-0.47	434522968	713595	66.97	641	655	576	833	449	641	608.92	0.30	0	139359	780	710	665	595	550	688	573	321	192	500	1	1	64214329	410	-0.61	0.80	12	1.11	-1043.00	801.00	1960	20240110	-67.45	352	20240820	81.25	1960	-67.45	20240110	352	81.25	20240820	1960	-67.45	20240110	352	81.25	20240820	0.01	N	119650	500	321 억	191909	N	N	0	N	N
36	20241224	140829	51	100.00	KOSPI	기계	N	N	N	N	N	637	-4	5	-0.62	412883630	679721	63.79	641	655	576	833	449	641	607.43	0.30	0	144816	780	710	665	595	550	688	573	321	192	500	1	1	64214329	409	-0.61	0.80	12	1.06	-1043.00	801.00	1960	20240110	-67.50	352	20240820	80.97	1960	-67.50	20240110	352	80.97	20240820	1960	-67.50	20240110	352	80.97	20240820	0.01	N	119650	500	321 억	191909	N	N	0	N	N
37	20241224	130831	51	100.00	KOSPI	기계	N	N	N	N	N	618	-23	5	-3.59	379545519	626840	58.82	641	655	576	833	449	641	605.49	0.30	0	138811	780	710	665	595	550	688	573	321	192	500	1	1	64214329	397	-0.59	0.77	12	0.98	-1043.00	801.00	1960	20240110	-68.47	352	20240820	75.57	1960	-68.47	20240110	352	75.57	20240820	1960	-68.47	20240110	352	75.57	20240820	0.01	N	119650	500	321 억	191909	N	N	0	N	N
38	20241224	120829	51	100.00	KOSPI	기계	N	N	N	N	N	617	-24	5	-3.74	357088929	590474	55.41	641	655	576	833	449	641	604.75	0.30	0	145029	780	710	665	595	550	688	573	321	192	500	1	1	64214329	396	-0.59	0.77	12	0.92	-1043.00	801.00	1960	20240110	-68.52	352	20240820	75.28	1960	-68.52	20240110	352	75.28	20240820	1960	-68.52	20240110	352	75.28	20240820	0.01	N	119650	500	321 억	191909	N	N	0	N	N
39	20241224	110832	51	100.00	KOSPI	기계	N	N	N	N	N	604	-37	5	-5.77	304337107	503923	47.29	641	655	576	833	449	641	603.94	0.30	0	129322	780	710	665	595	550	688	573	321	192	500	1	1	64214329	388	-0.58	0.75	12	0.78	-1043.00	801.00	1960	20240110	-69.18	352	20240820	71.59	1960	-69.18	20240110	352	71.59	20240820	1960	-69.18	20240110	352	71.59	20240820	0.01	N	119650	500	321 억	191909	N	N	0	N	N
40	20241224	100830	51	100.00	KOSPI	기계	N	N	N	N	N	616	-25	5	-3.90	77328175	121553	11.41	641	655	605	833	449	641	636.17	0.30	0	384	780	710	665	595	550	688	573	321	192	500	1	1	64214329	396	-0.59	0.77	12	0.19	-1043.00	801.00	1960	20240110	-68.57	352	20240820	75.00	1960	-68.57	20240110	352	75.00	20240820	1960	-68.57	20240110	352	75.00	20240820	0.01	N	119650	500	321 억	191909	N	N	0	N	N
41	20241224	090834	51	100.00	KOSPI	기계	N	N	N	N	N	642	1	2	0.16	20991814	32805	3.08	641	655	605	833	449	641	639.90	0.30	0	6969	780	710	665	595	550	688	573	321	192	500	1	1	64214329	412	-0.62	0.80	12	0.05	-1043.00	801.00	1960	20240110	-67.24	352	20240820	82.39	1960	-67.24	20240110	352	82.39	20240820	1960	-67.24	20240110	352	82.39	20240820	0.01	N	119650	500	321 억	191909	N	N	0	N	N
42	20241223	160824	51	100.00	KOSPI	기계	N	N	N	N	N	641	-95	5	-12.91	694153784	1064193	115.33	729	735	620	956	516	736	652.28	0.17	0	68724	854	795	750	691	646	772	668	321	220	500	1	1	64214329	412	-0.61	0.80	12	1.66	-1043.00	801.00	1960	20240110	-67.30	352	20240820	82.10	1960	-67.30	20240110	352	82.10	20240820	1960	-67.30	20240110	352	82.10	20240820	0.01	N	119650	500	321 억	112184	N	N	0	N	N
43	20241223	150829	51	100.00	KOSPI	기계	N	N	N	N	N	633	-103	5	-13.99	666552044	1021037	110.65	729	735	620	956	516	736	652.82	0.17	0	68325	854	795	750	691	646	772	668	321	220	500	1	1	64214329	406	-0.61	0.79	12	1.59	-1043.00	801.00	1960	20240110	-67.70	352	20240820	79.83	1960	-67.70	20240110	352	79.83	20240820	1960	-67.70	20240110	352	79.83	20240820	0.01	N	119650	500	321 억	112184	N	N	0	N	N
44	20241223	140823	51	100.00	KOSPI	기계	N	N	N	N	N	631	-105	5	-14.27	587892454	896429	97.15	729	735	620	956	516	736	655.82	0.17	0	77354	854	795	750	691	646	772	668	321	220	500	1	1	64214329	405	-0.60	0.79	12	1.40	-1043.00	801.00	1960	20240110	-67.81	352	20240820	79.26	1960	-67.81	20240110	352	79.26	20240820	1960	-67.81	20240110	352	79.26	20240820	0.01	N	119650	500	321 억	112184	N	N	0	N	N
45	20241223	130823	51	100.00	KOSPI	기계	N	N	N	N	N	649	-87	5	-11.82	493487630	748041	81.07	729	735	620	956	516	736	659.71	0.17	0	58522	854	795	750	691	646	772	668	321	220	500	1	1	64214329	417	-0.62	0.81	12	1.16	-1043.00	801.00	1960	20240110	-66.89	352	20240820	84.38	1960	-66.89	20240110	352	84.38	20240820	1960	-66.89	20240110	352	84.38	20240820	0.01	N	119650	500	321 억	112184	N	N	0	N	N
46	20241223	120825	51	100.00	KOSPI	기계	N	N	N	N	N	658	-78	5	-10.60	460164090	697108	75.55	729	735	620	956	516	736	660.10	0.17	0	80604	854	795	750	691	646	772	668	321	220	500	1	1	64214329	423	-0.63	0.82	12	1.09	-1043.00	801.00	1960	20240110	-66.43	352	20240820	86.93	1960	-66.43	20240110	352	86.93	20240820	1960	-66.43	20240110	352	86.93	20240820	0.01	N	119650	500	321 억	112184	N	N	0	N	N
47	20241223	110824	51	100.00	KOSPI	기계	N	N	N	N	N	667	-69	5	-9.38	403063428	610508	66.16	729	735	620	956	516	736	660.21	0.17	0	80998	854	795	750	691	646	772	668	321	220	500	1	1	64214329	428	-0.64	0.83	12	0.95	-1043.00	801.00	1960	20240110	-65.97	352	20240820	89.49	1960	-65.97	20240110	352	89.49	20240820	1960	-65.97	20240110	352	89.49	20240820	0.01	N	119650	500	321 억	112184	N	N	0	N	N
48	20241223	100818	51	100.00	KOSPI	기계	N	N	N	N	N	640	-96	5	-13.04	328790988	498120	53.98	729	735	620	956	516	736	660.06	0.17	0	78900	854	795	750	691	646	772	668	321	220	500	1	1	64214329	411	-0.61	0.80	12	0.78	-1043.00	801.00	1960	20240110	-67.35	352	20240820	81.82	1960	-67.35	20240110	352	81.82	20240820	1960	-67.35	20240110	352	81.82	20240820	0.01	N	119650	500	321 억	112184	N	N	0	N	N
49	20241223	090822	51	100.00	KOSPI	기계	N	N	N	N	N	715	-21	5	-2.85	22944688	31523	3.42	729	735	715	956	516	736	727.87	0.17	0	5878	854	795	750	691	646	772	668	321	220	500	1	1	64214329	459	-0.69	0.89	12	0.05	-1043.00	801.00	1960	20240110	-63.52	352	20240820	103.12	1960	-63.52	20240110	352	103.12	20240820	1960	-63.52	20240110	352	103.12	20240820	0.01	N	119650	500	321 억	112184	N	N	0	N	N
50	20241220	160818	51	100.00	KOSPI	기계	N	N	N	N	N	736	-71	5	-8.80	681577992	919634	211.36	807	809	705	1049	565	807	741.14	0.21	0	-19503	859	832	794	767	729	814	749	321	242	500	1	1	64214329	473	-0.71	0.92	12	1.43	-1043.00	801.00	1960	20240110	-62.45	352	20240820	109.09	1960	-62.45	20240110	352	109.09	20240820	1960	-62.45	20240110	352	109.09	20240820	0.01	N	119650	500	321 억	132711	N	N	0	N	N
51	20241220	150823	51	100.00	KOSPI	기계	N	N	N	N	N	737	-70	5	-8.67	668622939	902013	207.31	807	809	705	1049	565	807	741.26	0.21	0	-15244	859	832	794	767	729	814	749	321	242	500	1	1	64214329	473	-0.71	0.92	12	1.40	-1043.00	801.00	1960	20240110	-62.40	352	20240820	109.38	1960	-62.40	20240110	352	109.38	20240820	1960	-62.40	20240110	352	109.38	20240820	0.01	N	119650	500	321 억	132711	N	N	0	N	N
52	20241220	140820	51	100.00	KOSPI	기계	N	N	N	N	N	734	-73	5	-9.05	620606761	836556	192.27	807	809	705	1049	565	807	741.86	0.21	0	-13078	859	832	794	767	729	814	749	321	242	500	1	1	64214329	471	-0.70	0.92	12	1.30	-1043.00	801.00	1960	20240110	-62.55	352	20240820	108.52	1960	-62.55	20240110	352	108.52	20240820	1960	-62.55	20240110	352	108.52	20240820	0.01	N	119650	500	321 억	132711	N	N	0	N	N
53	20241220	130819	51	100.00	KOSPI	기계	N	N	N	N	N	719	-88	5	-10.90	548446076	736613	169.30	807	809	705	1049	565	807	744.55	0.21	0	-1434	859	832	794	767	729	814	749	321	242	500	1	1	64214329	462	-0.69	0.90	12	1.15	-1043.00	801.00	1960	20240110	-63.32	352	20240820	104.26	1960	-63.32	20240110	352	104.26	20240820	1960	-63.32	20240110	352	104.26	20240820	0.01	N	119650	500	321 억	132711	N	N	0	N	N
54	20241220	120819	51	100.00	KOSPI	기계	N	N	N	N	N	737	-70	5	-8.67	441889191	588022	135.15	807	809	720	1049	565	807	751.48	0.21	0	-3254	859	832	794	767	729	814	749	321	242	500	1	1	64214329	473	-0.71	0.92	12	0.92	-1043.00	801.00	1960	20240110	-62.40	352	20240820	109.38	1960	-62.40	20240110	352	109.38	20240820	1960	-62.40	20240110	352	109.38	20240820	0.01	N	119650	500	321 억	132711	N	N	0	N	N
55	20241220	110818	51	100.00	KOSPI	기계	N	N	N	N	N	743	-64	5	-7.93	402656203	534762	122.90	807	809	720	1049	565	807	752.96	0.21	0	-2047	859	832	794	767	729	814	749	321	242	500	1	1	64214329	477	-0.71	0.93	12	0.83	-1043.00	801.00	1960	20240110	-62.09	352	20240820	111.08	1960	-62.09	20240110	352	111.08	20240820	1960	-62.09	20240110	352	111.08	20240820	0.01	N	119650	500	321 억	132711	N	N	0	N	N
56	20241220	100820	51	100.00	KOSPI	기계	N	N	N	N	N	749	-58	5	-7.19	329516753	436087	100.23	807	809	720	1049	565	807	755.62	0.21	0	2180	859	832	794	767	729	814	749	321	242	500	1	1	64214329	481	-0.72	0.94	12	0.68	-1043.00	801.00	1960	20240110	-61.79	352	20240820	112.78	1960	-61.79	20240110	352	112.78	20240820	1960	-61.79	20240110	352	112.78	20240820	0.01	N	119650	500	321 억	132711	N	N	0	N	N
57	20241220	090821	51	100.00	KOSPI	기계	N	N	N	N	N	727	-80	5	-9.91	56749117	73439	16.88	807	809	727	1049	565	807	772.73	0.21	0	2335	859	832	794	767	729	814	749	321	242	500	1	1	64214329	467	-0.70	0.91	12	0.11	-1043.00	801.00	1960	20240110	-62.91	352	20240820	106.53	1960	-62.91	20240110	352	106.53	20240820	1960	-62.91	20240110	352	106.53	20240820	0.01	N	119650	500	321 억	132711	Y	N	0	N	N
58	20241219	160817	51	100.00	KOSPI	기계	N	N	N	N	N	807	17	2	2.15	336254913	430348	13.76	821	821	756	1027	553	790	781.25	0.25	0	-28056	946	868	812	734	678	907	773	321	237	500	1	1	64214329	518	-0.77	1.01	12	0.67	-1043.00	801.00	1960	20240110	-58.83	352	20240820	129.26	1960	-58.83	20240110	352	129.26	20240820	1960	-58.83	20240110	352	129.26	20240820	0.01	N	119650	500	321 억	158268	N	N	54	N	N
59	20241219	150815	51	100.00	KOSPI	기계	N	N	N	N	N	803	13	2	1.65	309524679	397218	12.70	821	821	756	1027	553	790	779.23	0.25	0	-23569	946	868	812	734	678	907	773	321	237	500	1	1	64214329	516	-0.77	1.00	12	0.62	-1043.00	801.00	1960	20240110	-59.03	352	20240820	128.12	1960	-59.03	20240110	352	128.12	20240820	1960	-59.03	20240110	352	128.12	20240820	0.01	N	119650	500	321 억	158268	N	N	54	N	N
60	20241219	140817	51	100.00	KOSPI	기계	N	N	N	N	N	815	25	2	3.16	281120151	361867	11.57	821	821	756	1027	553	790	776.86	0.25	0	-16520	946	868	812	734	678	907	773	321	237	500	1	1	64214329	523	-0.78	1.02	12	0.56	-1043.00	801.00	1960	20240110	-58.42	352	20240820	131.53	1960	-58.42	20240110	352	131.53	20240820	1960	-58.42	20240110	352	131.53	20240820	0.01	N	119650	500	321 억	158268	N	N	54	N	N
61	20241219	130816	51	100.00	KOSPI	기계	N	N	N	N	N	787	-3	5	-0.38	229612250	296966	9.50	821	821	756	1027	553	790	773.19	0.25	0	-9022	946	868	812	734	678	907	773	321	237	500	1	1	64214329	505	-0.75	0.98	12	0.46	-1043.00	801.00	1960	20240110	-59.85	352	20240820	123.58	1960	-59.85	20240110	352	123.58	20240820	1960	-59.85	20240110	352	123.58	20240820	0.01	N	119650	500	321 억	158268	N	N	54	N	N
62	20241219	120819	51	100.00	KOSPI	기계	N	N	N	N	N	775	-15	5	-1.90	204439350	264689	8.47	821	821	756	1027	553	790	772.37	0.25	0	-8053	946	868	812	734	678	907	773	321	237	500	1	1	64214329	498	-0.74	0.97	12	0.41	-1043.00	801.00	1960	20240110	-60.46	352	20240820	120.17	1960	-60.46	20240110	352	120.17	20240820	1960	-60.46	20240110	352	120.17	20240820	0.01	N	119650	500	321 억	158268	N	N	54	N	N
63	20241219	110816	51	100.00	KOSPI	기계	N	N	N	N	N	769	-21	5	-2.66	180929429	234112	7.49	821	821	756	1027	553	790	772.83	0.25	0	-4328	946	868	812	734	678	907	773	321	237	500	1	1	64214329	494	-0.74	0.96	12	0.36	-1043.00	801.00	1960	20240110	-60.77	352	20240820	118.47	1960	-60.77	20240110	352	118.47	20240820	1960	-60.77	20240110	352	118.47	20240820	0.01	N	119650	500	321 억	158268	N	N	54	N	N
64	20241219	100808	51	100.00	KOSPI	기계	N	N	N	N	N	768	-22	5	-2.78	147048165	190012	6.08	821	821	756	1027	553	790	773.88	0.25	0	6078	946	868	812	734	678	907	773	321	237	500	1	1	64214329	493	-0.74	0.96	12	0.30	-1043.00	801.00	1960	20240110	-60.82	352	20240820	118.18	1960	-60.82	20240110	352	118.18	20240820	1960	-60.82	20240110	352	118.18	20240820	0.01	N	119650	500	321 억	158268	N	N	54	N	N
65	20241219	090818	51	100.00	KOSPI	기계	N	N	N	N	N	773	-17	5	-2.15	51386260	64658	2.07	821	821	772	1027	553	790	794.74	0.25	0	-7379	946	868	812	734	678	907	773	321	237	500	1	1	64214329	496	-0.74	0.97	12	0.10	-1043.00	801.00	1960	20240110	-60.56	352	20240820	119.60	1960	-60.56	20240110	352	119.60	20240820	1960	-60.56	20240110	352	119.60	20240820	0.01	N	119650	500	321 억	158268	N	N	54	N	N
66	20241218	160812	51	100.00	KOSPI	기계	N	N	N	N	N	790	35	2	4.64	2603169260	3121436	424.20	788	890	756	981	529	755	833.97	0.62	0	-276305	818	786	746	714	674	802	730	321	226	500	1	1	64214329	507	-0.76	0.99	12	4.86	-1043.00	801.00	1960	20240110	-59.69	352	20240820	124.43	1960	-59.69	20240110	352	124.43	20240820	1960	-59.69	20240110	352	124.43	20240820	0.01	N	119650	500	321 억	396400	N	N	54	N	N
67	20241218	150817	51	100.00	KOSPI	기계	N	N	N	N	N	791	36	2	4.77	2559132563	3065653	416.62	788	890	756	981	529	755	834.78	0.62	0	-276481	818	786	746	714	674	802	730	321	226	500	1	1	64214329	508	-0.76	0.99	12	4.77	-1043.00	801.00	1960	20240110	-59.64	352	20240820	124.72	1960	-59.64	20240110	352	124.72	20240820	1960	-59.64	20240110	352	124.72	20240820	0.01	N	119650	500	321 억	396400	N	N	3	N	N
68	20241218	140815	51	100.00	KOSPI	기계	N	N	N	N	N	779	24	2	3.18	2443848923	2921030	396.96	788	890	756	981	529	755	836.64	0.62	0	-246128	818	786	746	714	674	802	730	321	226	500	1	1	64214329	500	-0.75	0.97	12	4.55	-1043.00	801.00	1960	20240110	-60.26	352	20240820	121.31	1960	-60.26	20240110	352	121.31	20240820	1960	-60.26	20240110	352	121.31	20240820	0.01	N	119650	500	321 억	396400	N	N	3	N	N
69	20241218	130817	51	100.00	KOSPI	기계	N	N	N	N	N	765	10	2	1.32	2375675090	2832665	384.96	788	890	756	981	529	755	838.67	0.62	0	-225370	818	786	746	714	674	802	730	321	226	500	1	1	64214329	491	-0.73	0.96	12	4.41	-1043.00	801.00	1960	20240110	-60.97	352	20240820	117.33	1960	-60.97	20240110	352	117.33	20240820	1960	-60.97	20240110	352	117.33	20240820	0.01	N	119650	500	321 억	396400	N	N	3	N	N
70	20241218	120807	51	100.00	KOSPI	기계	N	N	N	N	N	772	17	2	2.25	2325221347	2766999	376.03	788	890	756	981	529	755	840.34	0.62	0	-211703	818	786	746	714	674	802	730	321	226	500	1	1	64214329	496	-0.74	0.96	12	4.31	-1043.00	801.00	1960	20240110	-60.61	352	20240820	119.32	1960	-60.61	20240110	352	119.32	20240820	1960	-60.61	20240110	352	119.32	20240820	0.01	N	119650	500	321 억	396400	N	N	3	N	N
71	20241218	110815	51	100.00	KOSPI	기계	N	N	N	N	N	805	50	2	6.62	2164813819	2561887	348.16	788	890	786	981	529	755	845.01	0.62	0	-187988	818	786	746	714	674	802	730	321	226	500	1	1	64214329	517	-0.77	1.00	12	3.99	-1043.00	801.00	1960	20240110	-58.93	352	20240820	128.69	1960	-58.93	20240110	352	128.69	20240820	1960	-58.93	20240110	352	128.69	20240820	0.01	N	119650	500	321 억	396400	N	N	3	N	N
72	20241218	100816	51	100.00	KOSPI	기계	N	N	N	N	N	802	47	2	6.23	2021233492	2382271	323.75	788	890	786	981	529	755	848.45	0.62	0	-195463	818	786	746	714	674	802	730	321	226	500	1	1	64214329	515	-0.77	1.00	12	3.71	-1043.00	801.00	1960	20240110	-59.08	352	20240820	127.84	1960	-59.08	20240110	352	127.84	20240820	1960	-59.08	20240110	352	127.84	20240820	0.01	N	119650	500	321 억	396400	N	N	3	N	N
73	20241218	090818	51	100.00	KOSPI	기계	N	N	N	N	N	819	64	2	8.48	374010844	446677	60.70	788	865	786	981	529	755	837.32	0.62	0	-73274	818	786	746	714	674	802	730	321	226	500	1	1	64214329	526	-0.79	1.02	12	0.70	-1043.00	801.00	1960	20240110	-58.21	352	20240820	132.67	1960	-58.21	20240110	352	132.67	20240820	1960	-58.21	20240110	352	132.67	20240820	0.01	N	119650	500	321 억	396400	N	N	3	N	N
74	20241217	160811	51	100.00	KOSPI	기계	N	N	N	N	N	755	5	2	0.67	517249333	694790	88.31	710	778	706	975	525	750	744.35	0.76	0	-95651	799	774	752	727	705	763	716	321	225	500	1	1	64214329	485	-0.72	0.94	12	1.08	-1043.00	801.00	1960	20240110	-61.48	352	20240820	114.49	1960	-61.48	20240110	352	114.49	20240820	1960	-61.48	20240110	352	114.49	20240820	0.01	N	119650	500	321 억	489323	N	N	3	N	N
75	20241217	150814	51	100.00	KOSPI	기계	N	N	N	N	N	750	0	3	0.00	498673971	670094	85.17	710	778	706	975	525	750	744.19	0.76	0	-93303	799	774	752	727	705	763	716	321	225	500	1	1	64214329	482	-0.72	0.94	12	1.04	-1043.00	801.00	1960	20240110	-61.73	352	20240820	113.07	1960	-61.73	20240110	352	113.07	20240820	1960	-61.73	20240110	352	113.07	20240820	0.01	N	119650	500	321 억	489323	N	N	3	N	N
76	20241217	140806	51	100.00	KOSPI	기계	N	N	N	N	N	755	5	2	0.67	416551850	560661	71.26	710	778	706	975	525	750	742.97	0.76	0	-83988	799	774	752	727	705	763	716	321	225	500	1	1	64214329	485	-0.72	0.94	12	0.87	-1043.00	801.00	1960	20240110	-61.48	352	20240820	114.49	1960	-61.48	20240110	352	114.49	20240820	1960	-61.48	20240110	352	114.49	20240820	0.01	N	119650	500	321 억	489323	N	N	3	N	N
77	20241217	130802	51	100.00	KOSPI	기계	N	N	N	N	N	740	-10	5	-1.33	347130001	468176	59.50	710	778	706	975	525	750	741.45	0.76	0	-62200	799	774	752	727	705	763	716	321	225	500	1	1	64214329	475	-0.71	0.92	12	0.73	-1043.00	801.00	1960	20240110	-62.24	352	20240820	110.23	1960	-62.24	20240110	352	110.23	20240820	1960	-62.24	20240110	352	110.23	20240820	0.01	N	119650	500	321 억	489323	N	N	3	N	N
78	20241217	120752	51	100.00	KOSPI	기계	N	N	N	N	N	731	-19	5	-2.53	318377118	429158	54.54	710	778	706	975	525	750	741.86	0.76	0	-59133	799	774	752	727	705	763	716	321	225	500	1	1	64214329	469	-0.70	0.91	12	0.67	-1043.00	801.00	1960	20240110	-62.70	352	20240820	107.67	1960	-62.70	20240110	352	107.67	20240820	1960	-62.70	20240110	352	107.67	20240820	0.01	N	119650	500	321 억	489323	N	N	3	N	N
79	20241217	110757	51	100.00	KOSPI	기계	N	N	N	N	N	738	-12	5	-1.60	273693961	367684	46.73	710	778	706	975	525	750	744.37	0.76	0	-53052	799	774	752	727	705	763	716	321	225	500	1	1	64214329	474	-0.71	0.92	12	0.57	-1043.00	801.00	1960	20240110	-62.35	352	20240820	109.66	1960	-62.35	20240110	352	109.66	20240820	1960	-62.35	20240110	352	109.66	20240820	0.01	N	119650	500	321 억	489323	N	N	3	N	N
80	20241217	100804	51	100.00	KOSPI	기계	N	N	N	N	N	755	5	2	0.67	214539301	287949	36.60	710	778	706	975	525	750	745.06	0.76	0	-45565	799	774	752	727	705	763	716	321	225	500	1	1	64214329	485	-0.72	0.94	12	0.45	-1043.00	801.00	1960	20240110	-61.48	352	20240820	114.49	1960	-61.48	20240110	352	114.49	20240820	1960	-61.48	20240110	352	114.49	20240820	0.01	N	119650	500	321 억	489323	N	N	3	N	N
81	20241217	090812	51	100.00	KOSPI	기계	N	N	N	N	N	717	-33	5	-4.40	45836876	64527	8.20	710	719	706	975	525	750	710.35	0.76	0	4868	799	774	752	727	705	763	716	321	225	500	1	1	64214329	460	-0.69	0.90	12	0.10	-1043.00	801.00	1960	20240110	-63.42	352	20240820	103.69	1960	-63.42	20240110	352	103.69	20240820	1960	-63.42	20240110	352	103.69	20240820	0.01	N	119650	500	321 억	489323	N	N	3	N	N
82	20241216	160804	51	100.00	KOSPI	기계	N	N	N	N	N	750	15	2	2.04	591515657	782891	83.68	759	777	730	955	515	735	755.56	0.81	0	-34632	791	763	727	699	663	745	681	321	220	500	1	1	64214329	482	-0.72	0.94	12	1.22	-1043.00	801.00	1960	20240110	-61.73	352	20240820	113.07	1960	-61.73	20240110	352	113.07	20240820	1960	-61.73	20240110	352	113.07	20240820	0.01	N	119650	500	321 억	522259	N	N	3	N	N
83	20241216	150813	51	100.00	KOSPI	기계	N	N	N	N	N	745	10	2	1.36	571073460	755641	80.77	759	777	730	955	515	735	755.75	0.81	0	-26853	791	763	727	699	663	745	681	321	220	500	1	1	64214329	478	-0.71	0.93	12	1.18	-1043.00	801.00	1960	20240110	-61.99	352	20240820	111.65	1960	-61.99	20240110	352	111.65	20240820	1960	-61.99	20240110	352	111.65	20240820	0.01	N	119650	500	321 억	522259	N	N	4	N	N
84	20241216	140812	51	100.00	KOSPI	기계	N	N	N	N	N	770	35	2	4.76	418857946	552468	59.05	759	777	730	955	515	735	758.16	0.81	0	-23029	791	763	727	699	663	745	681	321	220	500	1	1	64214329	494	-0.74	0.96	12	0.86	-1043.00	801.00	1960	20240110	-60.71	352	20240820	118.75	1960	-60.71	20240110	352	118.75	20240820	1960	-60.71	20240110	352	118.75	20240820	0.01	N	119650	500	321 억	522259	N	N	4	N	N
85	20241216	130813	51	100.00	KOSPI	기계	N	N	N	N	N	767	32	2	4.35	383688594	506606	54.15	759	777	730	955	515	735	757.37	0.81	0	-17770	791	763	727	699	663	745	681	321	220	500	1	1	64214329	493	-0.74	0.96	12	0.79	-1043.00	801.00	1960	20240110	-60.87	352	20240820	117.90	1960	-60.87	20240110	352	117.90	20240820	1960	-60.87	20240110	352	117.90	20240820	0.01	N	119650	500	321 억	522259	N	N	4	N	N
86	20241216	120813	51	100.00	KOSPI	기계	N	N	N	N	N	760	25	2	3.40	347351962	458962	49.06	759	777	730	955	515	735	756.82	0.81	0	-6484	791	763	727	699	663	745	681	321	220	500	1	1	64214329	488	-0.73	0.95	12	0.71	-1043.00	801.00	1960	20240110	-61.22	352	20240820	115.91	1960	-61.22	20240110	352	115.91	20240820	1960	-61.22	20240110	352	115.91	20240820	0.01	N	119650	500	321 억	522259	N	N	4	N	N
87	20241216	110811	51	100.00	KOSPI	기계	N	N	N	N	N	775	40	2	5.44	303617392	401800	42.95	759	776	730	955	515	735	755.64	0.81	0	240	791	763	727	699	663	745	681	321	220	500	1	1	64214329	498	-0.74	0.97	12	0.63	-1043.00	801.00	1960	20240110	-60.46	352	20240820	120.17	1960	-60.46	20240110	352	120.17	20240820	1960	-60.46	20240110	352	120.17	20240820	0.01	N	119650	500	321 억	522259	N	N	4	N	N
88	20241216	100812	51	100.00	KOSPI	기계	N	N	N	N	N	758	23	2	3.13	161802795	216558	23.15	759	760	730	955	515	735	747.16	0.81	0	2060	791	763	727	699	663	745	681	321	220	500	1	1	64214329	487	-0.73	0.95	12	0.34	-1043.00	801.00	1960	20240110	-61.33	352	20240820	115.34	1960	-61.33	20240110	352	115.34	20240820	1960	-61.33	20240110	352	115.34	20240820	0.01	N	119650	500	321 억	522259	N	N	4	N	N
89	20241216	090813	51	100.00	KOSPI	기계	N	N	N	N	N	754	19	2	2.59	32997111	44089	4.71	759	760	740	955	515	735	748.42	0.81	0	-3017	791	763	727	699	663	745	681	321	220	500	1	1	64214329	484	-0.72	0.94	12	0.07	-1043.00	801.00	1960	20240110	-61.53	352	20240820	114.20	1960	-61.53	20240110	352	114.20	20240820	1960	-61.53	20240110	352	114.20	20240820	0.01	N	119650	500	321 억	522259	N	N	4	N	N
90	20241213	160805	51	100.00	KOSPI	기계	N	N	N	N	N	735	45	2	6.52	675821624	927846	110.52	750	755	691	897	483	690	728.38	0.88	0	-42595	744	716	672	644	600	731	659	321	207	500	1	1	64214329	472	-0.70	0.92	12	1.44	-1043.00	801.00	1960	20240110	-62.50	352	20240820	108.81	1960	-62.50	20240110	352	108.81	20240820	1960	-62.50	20240110	352	108.81	20240820	0.01	N	119650	500	321 억	567341	N	N	4	N	N
91	20241213	150810	51	100.00	KOSPI	기계	N	N	N	N	N	730	40	2	5.80	659407013	905440	107.85	750	755	691	897	483	690	728.27	0.88	0	-40043	744	716	672	644	600	731	659	321	207	500	1	1	64214329	469	-0.70	0.91	12	1.41	-1043.00	801.00	1960	20240110	-62.76	352	20240820	107.39	1960	-62.76	20240110	352	107.39	20240820	1960	-62.76	20240110	352	107.39	20240820	0.01	N	119650	500	321 억	567341	N	N	0	N	N
92	20241213	140810	51	100.00	KOSPI	기계	N	N	N	N	N	737	47	2	6.81	613130125	842125	100.31	750	755	691	897	483	690	728.07	0.88	0	-34332	744	716	672	644	600	731	659	321	207	500	1	1	64214329	473	-0.71	0.92	12	1.31	-1043.00	801.00	1960	20240110	-62.40	352	20240820	109.38	1960	-62.40	20240110	352	109.38	20240820	1960	-62.40	20240110	352	109.38	20240820	0.01	N	119650	500	321 억	567341	N	N	0	N	N
93	20241213	130811	51	100.00	KOSPI	기계	N	N	N	N	N	735	45	2	6.52	502254174	690877	82.29	750	755	691	897	483	690	726.98	0.88	0	2350	744	716	672	644	600	731	659	321	207	500	1	1	64214329	472	-0.70	0.92	12	1.08	-1043.00	801.00	1960	20240110	-62.50	352	20240820	108.81	1960	-62.50	20240110	352	108.81	20240820	1960	-62.50	20240110	352	108.81	20240820	0.01	N	119650	500	321 억	567341	N	N	0	N	N
94	20241213	120811	51	100.00	KOSPI	기계	N	N	N	N	N	737	47	2	6.81	452227079	623135	74.22	750	755	691	897	483	690	725.73	0.88	0	-6145	744	716	672	644	600	731	659	321	207	500	1	1	64214329	473	-0.71	0.92	12	0.97	-1043.00	801.00	1960	20240110	-62.40	352	20240820	109.38	1960	-62.40	20240110	352	109.38	20240820	1960	-62.40	20240110	352	109.38	20240820	0.01	N	119650	500	321 억	567341	N	N	0	N	N
95	20241213	110809	51	100.00	KOSPI	기계	N	N	N	N	N	740	50	2	7.25	409067114	564367	67.22	750	755	691	897	483	690	724.82	0.88	0	-9304	744	716	672	644	600	731	659	321	207	500	1	1	64214329	475	-0.71	0.92	12	0.88	-1043.00	801.00	1960	20240110	-62.24	352	20240820	110.23	1960	-62.24	20240110	352	110.23	20240820	1960	-62.24	20240110	352	110.23	20240820	0.01	N	119650	500	321 억	567341	N	N	0	N	N
96	20241213	100800	51	100.00	KOSPI	기계	N	N	N	N	N	720	30	2	4.35	284733613	395433	47.10	750	755	691	897	483	690	720.06	0.88	0	2193	744	716	672	644	600	731	659	321	207	500	1	1	64214329	462	-0.69	0.90	12	0.62	-1043.00	801.00	1960	20240110	-63.27	352	20240820	104.55	1960	-63.27	20240110	352	104.55	20240820	1960	-63.27	20240110	352	104.55	20240820	0.01	N	119650	500	321 억	567341	N	N	0	N	N
97	20241213	090811	51	100.00	KOSPI	기계	N	N	N	N	N	713	23	2	3.33	96590855	130752	15.57	750	755	705	897	483	690	738.73	0.88	0	-21604	744	716	672	644	600	731	659	321	207	500	1	1	64214329	458	-0.68	0.89	12	0.20	-1043.00	801.00	1960	20240110	-63.62	352	20240820	102.56	1960	-63.62	20240110	352	102.56	20240820	1960	-63.62	20240110	352	102.56	20240820	0.01	N	119650	500	321 억	567341	N	N	0	N	N
98	20241212	160811	51	100.00	KOSPI	기계	N	N	N	N	N	690	63	2	10.05	563732413	837010	165.07	628	700	628	815	439	627	673.50	0.74	0	95255	669	648	614	593	559	658	603	321	188	500	1	1	64214329	443	-0.66	0.86	12	1.30	-1043.00	801.00	1960	20240110	-64.80	352	20240820	96.02	1960	-64.80	20240110	352	96.02	20240820	1960	-64.80	20240110	352	96.02	20240820	0.01	N	119650	500	321 억	472800	N	N	0	N	N
99	20241212	150805	51	100.00	KOSPI	기계	N	N	N	N	N	690	63	2	10.05	523308170	778471	153.53	628	700	628	815	439	627	672.23	0.74	0	93968	669	648	614	593	559	658	603	321	188	500	1	1	64214329	443	-0.66	0.86	12	1.21	-1043.00	801.00	1960	20240110	-64.80	352	20240820	96.02	1960	-64.80	20240110	352	96.02	20240820	1960	-64.80	20240110	352	96.02	20240820	0.01	N	119650	500	321 억	472800	N	N	0	N	N
100	20241212	140804	51	100.00	KOSPI	기계	N	N	N	N	N	670	43	2	6.86	454660722	677400	133.59	628	700	628	815	439	627	671.19	0.74	0	73916	669	648	614	593	559	658	603	321	188	500	1	1	64214329	430	-0.64	0.84	12	1.05	-1043.00	801.00	1960	20240110	-65.82	352	20240820	90.34	1960	-65.82	20240110	352	90.34	20240820	1960	-65.82	20240110	352	90.34	20240820	0.01	N	119650	500	321 억	472800	N	N	0	N	N
101	20241212	130757	51	100.00	KOSPI	기계	N	N	N	N	N	675	48	2	7.66	437471919	651677	128.52	628	700	628	815	439	627	671.30	0.74	0	75977	669	648	614	593	559	658	603	321	188	500	1	1	64214329	433	-0.65	0.84	12	1.01	-1043.00	801.00	1960	20240110	-65.56	352	20240820	91.76	1960	-65.56	20240110	352	91.76	20240820	1960	-65.56	20240110	352	91.76	20240820	0.01	N	119650	500	321 억	472800	N	N	0	N	N
102	20241212	120749	51	100.00	KOSPI	기계	N	N	N	N	N	667	40	2	6.38	385109014	573107	113.02	628	700	628	815	439	627	671.97	0.74	0	38748	669	648	614	593	559	658	603	321	188	500	1	1	64214329	428	-0.64	0.83	12	0.89	-1043.00	801.00	1960	20240110	-65.97	352	20240820	89.49	1960	-65.97	20240110	352	89.49	20240820	1960	-65.97	20240110	352	89.49	20240820	0.01	N	119650	500	321 억	472800	N	N	0	N	N
103	20241212	110800	51	100.00	KOSPI	기계	N	N	N	N	N	684	57	2	9.09	345961602	515131	101.59	628	700	628	815	439	627	671.60	0.74	0	36762	669	648	614	593	559	658	603	321	188	500	1	1	64214329	439	-0.66	0.85	12	0.80	-1043.00	801.00	1960	20240110	-65.10	352	20240820	94.32	1960	-65.10	20240110	352	94.32	20240820	1960	-65.10	20240110	352	94.32	20240820	0.01	N	119650	500	321 억	472800	N	N	0	N	N
104	20241212	100758	51	100.00	KOSPI	기계	N	N	N	N	N	660	33	2	5.26	300134881	446648	88.09	628	700	628	815	439	627	671.97	0.74	0	35349	669	648	614	593	559	658	603	321	188	500	1	1	64214329	424	-0.63	0.82	12	0.70	-1043.00	801.00	1960	20240110	-66.33	352	20240820	87.50	1960	-66.33	20240110	352	87.50	20240820	1960	-66.33	20240110	352	87.50	20240820	0.01	N	119650	500	321 억	472800	N	N	0	N	N
105	20241212	090805	51	100.00	KOSPI	기계	N	N	N	N	N	657	30	2	4.78	21147653	32785	6.47	628	658	628	815	439	627	645.04	0.74	0	14329	669	648	614	593	559	658	603	321	188	500	1	1	64214329	422	-0.63	0.82	12	0.05	-1043.00	801.00	1960	20240110	-66.48	352	20240820	86.65	1960	-66.48	20240110	352	86.65	20240820	1960	-66.48	20240110	352	86.65	20240820	0.01	N	119650	500	321 억	472800	N	N	0	N	N
106	20241211	160758	51	100.00	KOSPI	기계	N	N	N	N	N	627	31	2	5.20	314236089	506945	159.34	596	635	580	774	418	596	619.86	0.73	0	9885	623	609	588	574	553	616	581	321	178	500	1	1	64214329	403	-0.60	0.78	12	0.79	-1043.00	801.00	1960	20240110	-68.01	352	20240820	78.12	1960	-68.01	20240110	352	78.12	20240820	1960	-68.01	20240110	352	78.12	20240820	0.01	N	119650	500	321 억	467832	N	N	2	N	N
107	20241211	150721	51	100.00	KOSPI	기계	N	N	N	N	N	632	36	2	6.04	308480871	497799	156.46	596	635	580	774	418	596	619.69	0.73	0	11162	623	609	588	574	553	616	581	321	178	500	1	1	64214329	406	-0.61	0.79	12	0.78	-1043.00	801.00	1960	20240110	-67.76	352	20240820	79.55	1960	-67.76	20240110	352	79.55	20240820	1960	-67.76	20240110	352	79.55	20240820	0.01	N	119650	500	321 억	467832	N	N	2	N	N
108	20241211	140804	51	100.00	KOSPI	기계	N	N	N	N	N	631	35	2	5.87	268736415	434696	136.63	596	632	580	774	418	596	618.22	0.73	0	-6095	623	609	588	574	553	616	581	321	178	500	1	1	64214329	405	-0.60	0.79	12	0.68	-1043.00	801.00	1960	20240110	-67.81	352	20240820	79.26	1960	-67.81	20240110	352	79.26	20240820	1960	-67.81	20240110	352	79.26	20240820	0.01	N	119650	500	321 억	467832	N	N	2	N	N
109	20241211	130806	51	100.00	KOSPI	기계	N	N	N	N	N	621	25	2	4.19	217271278	352408	110.77	596	632	580	774	418	596	616.53	0.73	0	-46643	623	609	588	574	553	616	581	321	178	500	1	1	64214329	399	-0.60	0.78	12	0.55	-1043.00	801.00	1960	20240110	-68.32	352	20240820	76.42	1960	-68.32	20240110	352	76.42	20240820	1960	-68.32	20240110	352	76.42	20240820	0.01	N	119650	500	321 억	467832	N	N	2	N	N
110	20241211	120807	51	100.00	KOSPI	기계	N	N	N	N	N	620	24	2	4.03	198251675	321770	101.14	596	632	580	774	418	596	616.13	0.73	0	-52242	623	609	588	574	553	616	581	321	178	500	1	1	64214329	398	-0.59	0.77	12	0.50	-1043.00	801.00	1960	20240110	-68.37	352	20240820	76.14	1960	-68.37	20240110	352	76.14	20240820	1960	-68.37	20240110	352	76.14	20240820	0.01	N	119650	500	321 억	467832	N	N	2	N	N
111	20241211	110803	51	100.00	KOSPI	기계	N	N	N	N	N	619	23	2	3.86	175426023	284868	89.54	596	632	580	774	418	596	615.82	0.73	0	-47928	623	609	588	574	553	616	581	321	178	500	1	1	64214329	397	-0.59	0.77	12	0.44	-1043.00	801.00	1960	20240110	-68.42	352	20240820	75.85	1960	-68.42	20240110	352	75.85	20240820	1960	-68.42	20240110	352	75.85	20240820	0.01	N	119650	500	321 억	467832	N	N	2	N	N
112	20241211	100805	51	100.00	KOSPI	기계	N	N	N	N	N	619	23	2	3.86	139133370	226294	71.13	596	632	580	774	418	596	614.83	0.73	0	-45950	623	609	588	574	553	616	581	321	178	500	1	1	64214329	397	-0.59	0.77	12	0.35	-1043.00	801.00	1960	20240110	-68.42	352	20240820	75.85	1960	-68.42	20240110	352	75.85	20240820	1960	-68.42	20240110	352	75.85	20240820	0.01	N	119650	500	321 억	467832	N	N	2	N	N
113	20241211	090809	51	100.00	KOSPI	기계	N	N	N	N	N	600	4	2	0.67	3149267	5269	1.66	596	603	593	774	418	596	597.70	0.73	0	1551	623	609	588	574	553	616	581	321	178	500	1	1	64214329	385	-0.58	0.75	12	0.01	-1043.00	801.00	1960	20240110	-69.39	352	20240820	70.45	1960	-69.39	20240110	352	70.45	20240820	1960	-69.39	20240110	352	70.45	20240820	0.01	N	119650	500	321 억	467832	N	N	2	N	N
114	20241210	160759	51	100.00	KOSPI	기계	N	N	N	N	N	596	29	2	5.11	188035190	318149	82.04	567	602	567	737	397	567	591.03	0.58	0	96345	650	608	574	532	498	591	515	321	170	500	1	1	64214329	383	-0.57	0.74	12	0.50	-1043.00	801.00	1960	20240110	-69.59	352	20240820	69.32	1960	-69.59	20240110	352	69.32	20240820	1960	-69.59	20240110	352	69.32	20240820	0.01	N	119650	500	321 억	373125	N	N	2	N	N
115	20241210	150800	51	100.00	KOSPI	기계	N	N	N	N	N	592	25	2	4.41	174890322	296076	76.35	567	602	567	737	397	567	590.69	0.58	0	98382	650	608	574	532	498	591	515	321	170	500	1	1	64214329	380	-0.57	0.74	12	0.46	-1043.00	801.00	1960	20240110	-69.80	352	20240820	68.18	1960	-69.80	20240110	352	68.18	20240820	1960	-69.80	20240110	352	68.18	20240820	0.01	N	119650	500	321 억	373125	N	N	0	N	N
116	20241210	140800	51	100.00	KOSPI	기계	N	N	N	N	N	590	23	2	4.06	139036336	235662	60.77	567	602	567	737	397	567	589.98	0.58	0	62479	650	608	574	532	498	591	515	321	170	500	1	1	64214329	379	-0.57	0.74	12	0.37	-1043.00	801.00	1960	20240110	-69.90	352	20240820	67.61	1960	-69.90	20240110	352	67.61	20240820	1960	-69.90	20240110	352	67.61	20240820	0.01	N	119650	500	321 억	373125	N	N	0	N	N
117	20241210	130800	51	100.00	KOSPI	기계	N	N	N	N	N	592	25	2	4.41	135035558	228890	59.02	567	602	567	737	397	567	589.96	0.58	0	63371	650	608	574	532	498	591	515	321	170	500	1	1	64214329	380	-0.57	0.74	12	0.36	-1043.00	801.00	1960	20240110	-69.80	352	20240820	68.18	1960	-69.80	20240110	352	68.18	20240820	1960	-69.80	20240110	352	68.18	20240820	0.01	N	119650	500	321 억	373125	N	N	0	N	N
118	20241210	120800	51	100.00	KOSPI	기계	N	N	N	N	N	587	20	2	3.53	78029497	131588	33.93	567	602	567	737	397	567	592.98	0.58	0	59113	650	608	574	532	498	591	515	321	170	500	1	1	64214329	377	-0.56	0.73	12	0.20	-1043.00	801.00	1960	20240110	-70.05	352	20240820	66.76	1960	-70.05	20240110	352	66.76	20240820	1960	-70.05	20240110	352	66.76	20240820	0.01	N	119650	500	321 억	373125	N	N	0	N	N
119	20241210	110759	51	100.00	KOSPI	기계	N	N	N	N	N	601	34	2	6.00	66756857	112628	29.04	567	602	567	737	397	567	592.72	0.58	0	57826	650	608	574	532	498	591	515	321	170	500	1	1	64214329	386	-0.58	0.75	12	0.18	-1043.00	801.00	1960	20240110	-69.34	352	20240820	70.74	1960	-69.34	20240110	352	70.74	20240820	1960	-69.34	20240110	352	70.74	20240820	0.01	N	119650	500	321 억	373125	N	N	0	N	N
120	20241210	100800	51	100.00	KOSPI	기계	N	N	N	N	N	590	23	2	4.06	32780531	55626	14.34	567	602	567	737	397	567	589.30	0.58	0	5119	650	608	574	532	498	591	515	321	170	500	1	1	64214329	379	-0.57	0.74	12	0.09	-1043.00	801.00	1960	20240110	-69.90	352	20240820	67.61	1960	-69.90	20240110	352	67.61	20240820	1960	-69.90	20240110	352	67.61	20240820	0.01	N	119650	500	321 억	373125	N	N	0	N	N
121	20241210	090805	51	100.00	KOSPI	기계	N	N	N	N	N	575	8	2	1.41	6717151	11332	2.92	567	602	567	737	397	567	592.76	0.58	0	-3342	650	608	574	532	498	591	515	321	170	500	1	1	64214329	369	-0.55	0.72	12	0.02	-1043.00	801.00	1960	20240110	-70.66	352	20240820	63.35	1960	-70.66	20240110	352	63.35	20240820	1960	-70.66	20240110	352	63.35	20240820	0.01	N	119650	500	321 억	373125	N	N	0	N	N
122	20241209	160757	51	100.00	KOSPI	기계	N	N	N	N	N	567	-32	5	-5.34	223073535	387679	109.53	595	616	540	778	420	599	575.41	0.64	0	-35835	643	621	596	574	549	608	561	321	179	500	1	1	64214329	364	-0.54	0.71	12	0.60	-1043.00	801.00	1960	20240110	-71.07	352	20240820	61.08	1960	-71.07	20240110	352	61.08	20240820	1960	-71.07	20240110	352	61.08	20240820	0.01	N	119650	500	321 억	408834	N	N	0	N	N
123	20241209	150757	51	100.00	KOSPI	기계	N	N	N	N	N	570	-29	5	-4.84	196219393	339850	96.02	595	616	540	778	420	599	577.37	0.64	0	-33612	643	621	596	574	549	608	561	321	179	500	1	1	64214329	366	-0.55	0.71	12	0.53	-1043.00	801.00	1960	20240110	-70.92	352	20240820	61.93	1960	-70.92	20240110	352	61.93	20240820	1960	-70.92	20240110	352	61.93	20240820	0.01	N	119650	500	321 억	408834	N	N	0	N	N
124	20241209	140759	51	100.00	KOSPI	기계	N	N	N	N	N	579	-20	5	-3.34	162727431	281724	79.60	595	616	540	778	420	599	577.61	0.64	0	-2463	643	621	596	574	549	608	561	321	179	500	1	1	64214329	372	-0.56	0.72	12	0.44	-1043.00	801.00	1960	20240110	-70.46	352	20240820	64.49	1960	-70.46	20240110	352	64.49	20240820	1960	-70.46	20240110	352	64.49	20240820	0.01	N	119650	500	321 억	408834	N	N	0	N	N
125	20241209	130801	51	100.00	KOSPI	기계	N	N	N	N	N	586	-13	5	-2.17	154672756	267801	75.66	595	616	540	778	420	599	577.57	0.64	0	-2515	643	621	596	574	549	608	561	321	179	500	1	1	64214329	376	-0.56	0.73	12	0.42	-1043.00	801.00	1960	20240110	-70.10	352	20240820	66.48	1960	-70.10	20240110	352	66.48	20240820	1960	-70.10	20240110	352	66.48	20240820	0.01	N	119650	500	321 억	408834	N	N	0	N	N
126	20241209	120757	51	100.00	KOSPI	기계	N	N	N	N	N	580	-19	5	-3.17	147976698	256302	72.41	595	616	540	778	420	599	577.35	0.64	0	-2734	643	621	596	574	549	608	561	321	179	500	1	1	64214329	372	-0.56	0.72	12	0.40	-1043.00	801.00	1960	20240110	-70.41	352	20240820	64.77	1960	-70.41	20240110	352	64.77	20240820	1960	-70.41	20240110	352	64.77	20240820	0.01	N	119650	500	321 억	408834	N	N	0	N	N
127	20241209	110758	51	100.00	KOSPI	기계	N	N	N	N	N	606	7	2	1.17	123715056	215109	60.78	595	616	540	778	420	599	575.13	0.64	0	6252	643	621	596	574	549	608	561	321	179	500	1	1	64214329	389	-0.58	0.76	12	0.33	-1043.00	801.00	1960	20240110	-69.08	352	20240820	72.16	1960	-69.08	20240110	352	72.16	20240820	1960	-69.08	20240110	352	72.16	20240820	0.01	N	119650	500	321 억	408834	N	N	0	N	N
128	20241209	100757	51	100.00	KOSPI	기계	N	N	N	N	N	576	-23	5	-3.84	86895172	153754	43.44	595	595	540	778	420	599	565.16	0.64	0	20239	643	621	596	574	549	608	561	321	179	500	1	1	64214329	370	-0.55	0.72	12	0.24	-1043.00	801.00	1960	20240110	-70.61	352	20240820	63.64	1960	-70.61	20240110	352	63.64	20240820	1960	-70.61	20240110	352	63.64	20240820	0.01	N	119650	500	321 억	408834	N	N	0	N	N
129	20241209	090753	51	100.00	KOSPI	기계	N	N	N	N	N	580	-19	5	-3.17	9504415	16345	4.62	595	595	570	778	420	599	581.49	0.64	0	-690	643	621	596	574	549	608	561	321	179	500	1	1	64214329	372	-0.56	0.72	12	0.03	-1043.00	801.00	1960	20240110	-70.41	352	20240820	64.77	1960	-70.41	20240110	352	64.77	20240820	1960	-70.41	20240110	352	64.77	20240820	0.01	N	119650	500	321 억	408834	N	N	0	N	N
130	20241206	160750	51	100.00	KOSPI	기계	N	N	N	N	N	599	-1	5	-0.17	208311106	350319	102.77	618	618	571	780	420	600	594.63	0.65	0	-11463	662	631	615	584	568	623	576	321	180	500	1	1	64214329	385	-0.57	0.75	12	0.55	-1043.00	801.00	1960	20240110	-69.44	352	20240820	70.17	1960	-69.44	20240110	352	70.17	20240820	1960	-69.44	20240110	352	70.17	20240820	0.01	N	119650	500	321 억	420198	N	N	0	N	N
131	20241206	150754	51	100.00	KOSPI	기계	N	N	N	N	N	592	-8	5	-1.33	204787346	344424	101.04	618	618	571	780	420	600	594.58	0.65	0	-11025	662	631	615	584	568	623	576	321	180	500	1	1	64214329	380	-0.57	0.74	12	0.54	-1043.00	801.00	1960	20240110	-69.80	352	20240820	68.18	1960	-69.80	20240110	352	68.18	20240820	1960	-69.80	20240110	352	68.18	20240820	0.01	N	119650	500	321 억	420198	N	N	0	N	N
132	20241206	140752	51	100.00	KOSPI	기계	N	N	N	N	N	600	0	3	0.00	186479302	313762	92.05	618	618	571	780	420	600	594.33	0.65	0	-11605	662	631	615	584	568	623	576	321	180	500	1	1	64214329	385	-0.58	0.75	12	0.49	-1043.00	801.00	1960	20240110	-69.39	352	20240820	70.45	1960	-69.39	20240110	352	70.45	20240820	1960	-69.39	20240110	352	70.45	20240820	0.01	N	119650	500	321 억	420198	N	N	0	N	N
133	20241206	130753	51	100.00	KOSPI	기계	N	N	N	N	N	596	-4	5	-0.67	164524228	277313	81.35	618	618	571	780	420	600	593.28	0.65	0	-7748	662	631	615	584	568	623	576	321	180	500	1	1	64214329	383	-0.57	0.74	12	0.43	-1043.00	801.00	1960	20240110	-69.59	352	20240820	69.32	1960	-69.59	20240110	352	69.32	20240820	1960	-69.59	20240110	352	69.32	20240820	0.01	N	119650	500	321 억	420198	N	N	0	N	N
134	20241206	120749	51	100.00	KOSPI	기계	N	N	N	N	N	600	0	3	0.00	153313197	258601	75.86	618	618	571	780	420	600	592.86	0.65	0	-4802	662	631	615	584	568	623	576	321	180	500	1	1	64214329	385	-0.58	0.75	12	0.40	-1043.00	801.00	1960	20240110	-69.39	352	20240820	70.45	1960	-69.39	20240110	352	70.45	20240820	1960	-69.39	20240110	352	70.45	20240820	0.01	N	119650	500	321 억	420198	N	N	0	N	N
135	20241206	110747	51	100.00	KOSPI	기계	N	N	N	N	N	599	-1	5	-0.17	126432300	213753	62.71	618	618	571	780	420	600	591.49	0.65	0	-3893	662	631	615	584	568	623	576	321	180	500	1	1	64214329	385	-0.57	0.75	12	0.33	-1043.00	801.00	1960	20240110	-69.44	352	20240820	70.17	1960	-69.44	20240110	352	70.17	20240820	1960	-69.44	20240110	352	70.17	20240820	0.01	N	119650	500	321 억	420198	N	N	0	N	N
136	20241206	100746	51	100.00	KOSPI	기계	N	N	N	N	N	585	-15	5	-2.50	62359598	105394	30.92	618	618	580	780	420	600	591.68	0.65	0	-12353	662	631	615	584	568	623	576	321	180	500	1	1	64214329	376	-0.56	0.73	12	0.16	-1043.00	801.00	1960	20240110	-70.15	352	20240820	66.19	1960	-70.15	20240110	352	66.19	20240820	1960	-70.15	20240110	352	66.19	20240820	0.01	N	119650	500	321 억	420198	N	N	0	N	N
137	20241206	090752	51	100.00	KOSPI	기계	N	N	N	N	N	613	13	2	2.17	4563102	7399	2.17	618	618	604	780	420	600	616.72	0.65	0	-5416	662	631	615	584	568	623	576	321	180	500	1	1	64214329	394	-0.59	0.77	12	0.01	-1043.00	801.00	1960	20240110	-68.72	352	20240820	74.15	1960	-68.72	20240110	352	74.15	20240820	1960	-68.72	20240110	352	74.15	20240820	0.01	N	119650	500	321 억	420198	N	N	0	N	N
138	20241205	160738	51	100.00	KOSPI	기계	N	N	N	N	N	600	-11	5	-1.80	208630318	340736	34.98	611	646	599	794	428	611	612.33	0.71	0	-35419	670	640	593	563	516	655	578	321	183	500	1	1	64214329	385	-0.58	0.75	12	0.53	-1043.00	801.00	1960	20240110	-69.39	352	20240820	70.45	1960	-69.39	20240110	352	70.45	20240820	1960	-69.39	20240110	352	70.45	20240820	0.01	N	119650	500	321 억	455513	N	N	0	N	N
139	20241205	150743	51	100.00	KOSPI	기계	N	N	N	N	N	604	-7	5	-1.15	183482125	298903	30.69	611	646	599	794	428	611	613.85	0.71	0	-33091	670	640	593	563	516	655	578	321	183	500	1	1	64214329	388	-0.58	0.75	12	0.47	-1043.00	801.00	1960	20240110	-69.18	352	20240820	71.59	1960	-69.18	20240110	352	71.59	20240820	1960	-69.18	20240110	352	71.59	20240820	0.01	N	119650	500	321 억	455513	N	N	0	N	N
140	20241205	140729	51	100.00	KOSPI	기계	N	N	N	N	N	602	-9	5	-1.47	177210859	288579	29.63	611	646	599	794	428	611	614.08	0.71	0	-29392	670	640	593	563	516	655	578	321	183	500	1	1	64214329	387	-0.58	0.75	12	0.45	-1043.00	801.00	1960	20240110	-69.29	352	20240820	71.02	1960	-69.29	20240110	352	71.02	20240820	1960	-69.29	20240110	352	71.02	20240820	0.01	N	119650	500	321 억	455513	N	N	0	N	N
141	20241205	130739	51	100.00	KOSPI	기계	N	N	N	N	N	605	-6	5	-0.98	168742617	274501	28.18	611	646	599	794	428	611	614.72	0.71	0	-29375	670	640	593	563	516	655	578	321	183	500	1	1	64214329	388	-0.58	0.76	12	0.43	-1043.00	801.00	1960	20240110	-69.13	352	20240820	71.88	1960	-69.13	20240110	352	71.88	20240820	1960	-69.13	20240110	352	71.88	20240820	0.01	N	119650	500	321 억	455513	N	N	0	N	N
142	20241205	120739	51	100.00	KOSPI	기계	N	N	N	N	N	609	-2	5	-0.33	151748371	246233	25.28	611	646	599	794	428	611	616.28	0.71	0	-29805	670	640	593	563	516	655	578	321	183	500	1	1	64214329	391	-0.58	0.76	12	0.38	-1043.00	801.00	1960	20240110	-68.93	352	20240820	73.01	1960	-68.93	20240110	352	73.01	20240820	1960	-68.93	20240110	352	73.01	20240820	0.01	N	119650	500	321 억	455513	N	N	0	N	N
143	20241205	110738	51	100.00	KOSPI	기계	N	N	N	N	N	608	-3	5	-0.49	145821405	236502	24.28	611	646	599	794	428	611	616.58	0.71	0	-25875	670	640	593	563	516	655	578	321	183	500	1	1	64214329	390	-0.58	0.76	12	0.37	-1043.00	801.00	1960	20240110	-68.98	352	20240820	72.73	1960	-68.98	20240110	352	72.73	20240820	1960	-68.98	20240110	352	72.73	20240820	0.01	N	119650	500	321 억	455513	N	N	0	N	N
144	20241205	100735	51	100.00	KOSPI	기계	N	N	N	N	N	602	-9	5	-1.47	119111410	192207	19.73	611	646	599	794	428	611	619.70	0.71	0	-40194	670	640	593	563	516	655	578	321	183	500	1	1	64214329	387	-0.58	0.75	12	0.30	-1043.00	801.00	1960	20240110	-69.29	352	20240820	71.02	1960	-69.29	20240110	352	71.02	20240820	1960	-69.29	20240110	352	71.02	20240820	0.01	N	119650	500	321 억	455513	N	N	0	N	N
145	20241205	090741	51	100.00	KOSPI	기계	N	N	N	N	N	622	11	2	1.80	11216919	17958	1.84	611	646	611	794	428	611	624.62	0.71	0	-3316	670	640	593	563	516	655	578	321	183	500	1	1	64214329	399	-0.60	0.78	12	0.03	-1043.00	801.00	1960	20240110	-68.27	352	20240820	76.70	1960	-68.27	20240110	352	76.70	20240820	1960	-68.27	20240110	352	76.70	20240820	0.01	N	119650	500	321 억	455513	N	N	0	N	N
146	20241204	160726	51	100.00	KOSPI	기계	N	N	N	N	N	611	-19	5	-3.02	575007531	973168	45.77	586	623	546	819	441	630	590.82	0.69	0	9825	756	692	610	546	464	725	579	321	189	500	1	1	64214329	392	-0.59	0.76	12	1.52	-1043.00	801.00	1960	20240110	-68.83	352	20240820	73.58	1960	-68.83	20240110	352	73.58	20240820	1960	-68.83	20240110	352	73.58	20240820	0.01	N	119650	500	321 억	443362	N	N	3	N	N
147	20241204	150727	51	100.00	KOSPI	기계	N	N	N	N	N	615	-15	5	-2.38	559547787	947913	44.58	586	623	546	819	441	630	590.26	0.69	0	12692	756	692	610	546	464	725	579	321	189	500	1	1	64214329	395	-0.59	0.77	12	1.48	-1043.00	801.00	1960	20240110	-68.62	352	20240820	74.72	1960	-68.62	20240110	352	74.72	20240820	1960	-68.62	20240110	352	74.72	20240820	0.01	N	119650	500	321 억	443362	N	N	3	N	N
148	20241204	140726	51	100.00	KOSPI	기계	N	N	N	N	N	593	-37	5	-5.87	523365383	888183	41.77	586	623	546	819	441	630	589.21	0.69	0	13160	756	692	610	546	464	725	579	321	189	500	1	1	64214329	381	-0.57	0.74	12	1.38	-1043.00	801.00	1960	20240110	-69.74	352	20240820	68.47	1960	-69.74	20240110	352	68.47	20240820	1960	-69.74	20240110	352	68.47	20240820	0.01	N	119650	500	321 억	443362	N	N	3	N	N
149	20241204	130724	51	100.00	KOSPI	기계	N	N	N	N	N	602	-28	5	-4.44	502209160	852832	40.11	586	623	546	819	441	630	588.83	0.69	0	19110	756	692	610	546	464	725	579	321	189	500	1	1	64214329	387	-0.58	0.75	12	1.33	-1043.00	801.00	1960	20240110	-69.29	352	20240820	71.02	1960	-69.29	20240110	352	71.02	20240820	1960	-69.29	20240110	352	71.02	20240820	0.01	N	119650	500	321 억	443362	N	N	3	N	N
150	20241204	120721	51	100.00	KOSPI	기계	N	N	N	N	N	605	-25	5	-3.97	472309437	803152	37.77	586	623	546	819	441	630	588.02	0.69	0	12891	756	692	610	546	464	725	579	321	189	500	1	1	64214329	388	-0.58	0.76	12	1.25	-1043.00	801.00	1960	20240110	-69.13	352	20240820	71.88	1960	-69.13	20240110	352	71.88	20240820	1960	-69.13	20240110	352	71.88	20240820	0.01	N	119650	500	321 억	443362	N	N	3	N	N
151	20241204	110712	51	100.00	KOSPI	기계	N	N	N	N	N	603	-27	5	-4.29	379925336	650967	30.62	586	623	546	819	441	630	583.57	0.69	0	33037	756	692	610	546	464	725	579	321	189	500	1	1	64214329	387	-0.58	0.75	12	1.01	-1043.00	801.00	1960	20240110	-69.23	352	20240820	71.31	1960	-69.23	20240110	352	71.31	20240820	1960	-69.23	20240110	352	71.31	20240820	0.01	N	119650	500	321 억	443362	N	N	3	N	N
152	20241204	100715	51	100.00	KOSPI	기계	N	N	N	N	N	580	-50	5	-7.94	325339229	558358	26.26	586	623	546	819	441	630	582.60	0.69	0	23474	756	692	610	546	464	725	579	321	189	500	1	1	64214329	372	-0.56	0.72	12	0.87	-1043.00	801.00	1960	20240110	-70.41	352	20240820	64.77	1960	-70.41	20240110	352	64.77	20240820	1960	-70.41	20240110	352	64.77	20240820	0.01	N	119650	500	321 억	443362	N	N	3	N	N
153	20241204	090728	51	100.00	KOSPI	기계	N	N	N	N	N	608	-22	5	-3.49	59985231	99661	4.69	586	623	580	819	441	630	601.65	0.69	0	-11614	756	692	610	546	464	725	579	321	189	500	1	1	64214329	390	-0.58	0.76	12	0.16	-1043.00	801.00	1960	20240110	-68.98	352	20240820	72.73	1960	-68.98	20240110	352	72.73	20240820	1960	-68.98	20240110	352	72.73	20240820	0.01	N	119650	500	321 억	443362	N	N	3	N	N
154	20241203	160758	51	100.00	KOSPI	기계	N	N	N	N	N	630	104	2	19.77	1249363037	2102515	675.96	528	674	528	683	369	526	594.18	0.40	0	188390	575	550	525	500	475	563	513	321	157	500	1	1	64214329	405	-0.60	0.79	12	3.27	-1043.00	801.00	1960	20240110	-67.86	352	20240820	78.98	1960	-67.86	20240110	352	78.98	20240820	1960	-67.86	20240110	352	78.98	20240820	0.01	N	119650	500	321 억	255079	N	N	3	N	N
155	20241203	150824	51	100.00	KOSPI	기계	N	N	N	N	N	608	82	2	15.59	807893419	1411550	453.81	528	609	528	683	369	526	572.34	0.40	0	277644	575	550	525	500	475	563	513	321	157	500	1	1	64214329	390	-0.58	0.76	12	2.20	-1043.00	801.00	1960	20240110	-68.98	352	20240820	72.73	1960	-68.98	20240110	352	72.73	20240820	1960	-68.98	20240110	352	72.73	20240820	0.01	N	119650	500	321 억	255079	N	N	0	N	N
156	20241203	140813	51	100.00	KOSPI	기계	N	N	N	N	N	582	56	2	10.65	608376801	1077450	346.40	528	588	528	683	369	526	564.65	0.40	0	224526	575	550	525	500	475	563	513	321	157	500	1	1	64214329	374	-0.56	0.73	12	1.68	-1043.00	801.00	1960	20240110	-70.31	352	20240820	65.34	1960	-70.31	20240110	352	65.34	20240820	1960	-70.31	20240110	352	65.34	20240820	0.01	N	119650	500	321 억	255079	N	N	0	N	N
157	20241203	130815	51	100.00	KOSPI	기계	N	N	N	N	N	567	41	2	7.79	474875710	846446	272.13	528	580	528	683	369	526	561.02	0.40	0	146535	575	550	525	500	475	563	513	321	157	500	1	1	64214329	364	-0.54	0.71	12	1.32	-1043.00	801.00	1960	20240110	-71.07	352	20240820	61.08	1960	-71.07	20240110	352	61.08	20240820	1960	-71.07	20240110	352	61.08	20240820	0.01	N	119650	500	321 억	255079	N	N	0	N	N
158	20241203	120823	51	100.00	KOSPI	기계	N	N	N	N	N	562	36	2	6.84	392365915	700282	225.14	528	580	528	683	369	526	560.30	0.40	0	107990	575	550	525	500	475	563	513	321	157	500	1	1	64214329	361	-0.54	0.70	12	1.09	-1043.00	801.00	1960	20240110	-71.33	352	20240820	59.66	1960	-71.33	20240110	352	59.66	20240820	1960	-71.33	20240110	352	59.66	20240820	0.01	N	119650	500	321 억	255079	N	N	0	N	N
159	20241203	110805	51	100.00	KOSPI	기계	N	N	N	N	N	561	35	2	6.65	373244323	666456	214.26	528	580	528	683	369	526	560.04	0.40	0	106967	575	550	525	500	475	563	513	321	157	500	1	1	64214329	360	-0.54	0.70	12	1.04	-1043.00	801.00	1960	20240110	-71.38	352	20240820	59.38	1960	-71.38	20240110	352	59.38	20240820	1960	-71.38	20240110	352	59.38	20240820	0.01	N	119650	500	321 억	255079	N	N	0	N	N
160	20241203	100753	51	100.00	KOSPI	기계	N	N	N	N	N	557	31	2	5.89	133713133	244279	78.54	528	562	528	683	369	526	547.38	0.40	0	55023	575	550	525	500	475	563	513	321	157	500	1	1	64214329	358	-0.53	0.70	12	0.38	-1043.00	801.00	1960	20240110	-71.58	352	20240820	58.24	1960	-71.58	20240110	352	58.24	20240820	1960	-71.58	20240110	352	58.24	20240820	0.01	N	119650	500	321 억	255079	N	N	0	N	N
161	20241203	090745	51	100.00	KOSPI	기계	N	N	N	N	N	541	15	2	2.85	7093352	13224	4.25	528	545	528	683	369	526	536.40	0.40	0	4491	575	550	525	500	475	563	513	321	157	500	1	1	64214329	347	-0.52	0.68	12	0.02	-1043.00	801.00	1960	20240110	-72.40	352	20240820	53.69	1960	-72.40	20240110	352	53.69	20240820	1960	-72.40	20240110	352	53.69	20240820	0.01	N	119650	500	321 억	255079	N	N	0	N	N
162	20241202	160734	51	100.00	KOSPI	기계	N	N	N	N	N	526	13	2	2.53	162267920	310441	170.79	513	550	500	666	360	513	522.70	0.40	0	-5320	534	523	504	493	474	514	484	321	153	500	1	1	64214329	338	-0.50	0.66	12	0.48	-1043.00	801.00	1960	20240110	-73.16	352	20240820	49.43	1960	-73.16	20240110	352	49.43	20240820	1960	-73.16	20240110	352	49.43	20240820	0.01	N	119650	500	321 억	260024	N	N	0	N	N
163	20241202	150836	51	100.00	KOSPI	기계	N	N	N	N	N	526	13	2	2.53	152540027	291947	160.62	513	550	500	666	360	513	522.49	0.40	0	-5183	534	523	504	493	474	514	484	321	153	500	1	1	64214329	338	-0.50	0.66	12	0.45	-1043.00	801.00	1960	20240110	-73.16	352	20240820	49.43	1960	-73.16	20240110	352	49.43	20240820	1960	-73.16	20240110	352	49.43	20240820	0.01	N	119650	500	321 억	260024	N	N	0	N	N
164	20241202	140754	51	100.00	KOSPI	기계	N	N	N	N	N	524	11	2	2.14	125720193	240749	132.45	513	550	500	666	360	513	522.20	0.40	0	-7308	534	523	504	493	474	514	484	321	153	500	1	1	64214329	336	-0.50	0.65	12	0.37	-1043.00	801.00	1960	20240110	-73.27	352	20240820	48.86	1960	-73.27	20240110	352	48.86	20240820	1960	-73.27	20240110	352	48.86	20240820	0.01	N	119650	500	321 억	260024	N	N	0	N	N
165	20241202	130749	51	100.00	KOSPI	기계	N	N	N	N	N	524	11	2	2.14	114632668	219598	120.81	513	550	500	666	360	513	522.01	0.40	0	-6639	534	523	504	493	474	514	484	321	153	500	1	1	64214329	336	-0.50	0.65	12	0.34	-1043.00	801.00	1960	20240110	-73.27	352	20240820	48.86	1960	-73.27	20240110	352	48.86	20240820	1960	-73.27	20240110	352	48.86	20240820	0.01	N	119650	500	321 억	260024	N	N	0	N	N
166	20241202	120806	51	100.00	KOSPI	기계	N	N	N	N	N	514	1	2	0.19	107921910	206687	113.71	513	550	500	666	360	513	522.15	0.40	0	-11007	534	523	504	493	474	514	484	321	153	500	1	1	64214329	330	-0.49	0.64	12	0.32	-1043.00	801.00	1960	20240110	-73.78	352	20240820	46.02	1960	-73.78	20240110	352	46.02	20240820	1960	-73.78	20240110	352	46.02	20240820	0.01	N	119650	500	321 억	260024	N	N	0	N	N
167	20241202	110723	51	100.00	KOSPI	기계	N	N	N	N	N	520	7	2	1.36	100928618	193163	106.27	513	550	500	666	360	513	522.50	0.40	0	-10429	534	523	504	493	474	514	484	321	153	500	1	1	64214329	334	-0.50	0.65	12	0.30	-1043.00	801.00	1960	20240110	-73.47	352	20240820	47.73	1960	-73.47	20240110	352	47.73	20240820	1960	-73.47	20240110	352	47.73	20240820	0.01	N	119650	500	321 억	260024	N	N	0	N	N
168	20241202	100727	51	100.00	KOSPI	기계	N	N	N	N	N	530	17	2	3.31	74603917	142778	78.55	513	550	500	666	360	513	522.52	0.40	0	-1837	534	523	504	493	474	514	484	321	153	500	1	1	64214329	340	-0.51	0.66	12	0.22	-1043.00	801.00	1960	20240110	-72.96	352	20240820	50.57	1960	-72.96	20240110	352	50.57	20240820	1960	-72.96	20240110	352	50.57	20240820	0.01	N	119650	500	321 억	260024	N	N	0	N	N
169	20241202	090725	51	100.00	KOSPI	기계	N	N	N	N	N	508	-5	5	-0.97	2440643	4761	2.62	513	513	508	666	360	513	512.63	0.40	0	-112	534	523	504	493	474	514	484	321	153	500	1	1	64214329	326	-0.49	0.63	12	0.01	-1043.00	801.00	1960	20240110	-74.08	352	20240820	44.32	1960	-74.08	20240110	352	44.32	20240820	1960	-74.08	20240110	352	44.32	20240820	0.01	N	119650	500	321 억	260024	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History