KissMeData/484870/price/prices-20241201.csv

1	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
2	20241231	161442	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5531100150	130200	115.29	42600	43400	41600	56700	30600	43650	42474.47	0.35	9889	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.42	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		31759	N	N	0	N	00	N
3	20241231	151425	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5531100150	130200	115.29	42600	43400	41600	56700	30600	43650	42474.47	0.35	9889	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.42	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		31759	N	N	0	N	00	N
4	20241231	141433	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5531100150	130200	115.29	42600	43400	41600	56700	30600	43650	42474.47	0.35	9889	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.42	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		31759	N	N	0	N	00	N
5	20241231	131442	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5531100150	130200	115.29	42600	43400	41600	56700	30600	43650	42474.47	0.35	9889	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.42	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		31759	N	N	0	N	00	N
6	20241231	121440	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5531100150	130200	115.29	42600	43400	41600	56700	30600	43650	42474.47	0.35	9889	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.42	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		31759	N	N	0	N	00	N
7	20241231	111440	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5531100150	130200	115.29	42600	43400	41600	56700	30600	43650	42474.47	0.35	9889	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.42	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		31759	N	N	0	N	00	N
8	20241231	101434	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5531100150	130200	115.29	42600	43400	41600	56700	30600	43650	42474.47	0.35	9889	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.42	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		31759	N	N	0	N	00	N
9	20241231	091437	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5531100150	130200	115.29	42600	43400	41600	56700	30600	43650	42474.47	0.35	9889	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.42	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		31759	N	N	0	N	00	N
10	20241230	161424	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42850	-800	5	-1.83	5463330850	128618	113.89	42600	43400	41600	56700	30600	43650	42474.47	0.24	0	11789	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3922	114.88	4.27	12	1.41	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	63400	-32.41	20241216	41600	3.00	20241230	63400	-32.41	20241216	41600	3.00	20241230	0.00	N	484870	100	9 억		21870	N	N	0	N	00	N
11	20241230	151437	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	43150	-500	5	-1.15	5261358900	123910	109.72	42600	43400	41600	56700	30600	43650	42461.13	0.24	0	11829	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3950	115.68	4.30	12	1.35	373.00	10044.00	63400	20241216	-31.94	41600	20241230	3.73	63400	-31.94	20241216	41600	3.73	20241230	63400	-31.94	20241216	41600	3.73	20241230	0.00	N	484870	100	9 억		21870	N	N	0	N	00	N
12	20241230	141435	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42450	-1200	5	-2.75	4100264950	96804	85.72	42600	43400	41600	56700	30600	43650	42356.36	0.24	0	7992	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3886	113.81	4.23	12	1.06	373.00	10044.00	63400	20241216	-33.04	41600	20241230	2.04	63400	-33.04	20241216	41600	2.04	20241230	63400	-33.04	20241216	41600	2.04	20241230	0.00	N	484870	100	9 억		21870	N	N	0	N	00	N
13	20241230	131439	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	41900	-1750	5	-4.01	3303619050	77795	68.89	42600	43400	41600	56700	30600	43650	42465.70	0.24	0	2893	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3835	112.33	4.17	12	0.85	373.00	10044.00	63400	20241216	-33.91	41600	20241230	0.72	63400	-33.91	20241216	41600	0.72	20241230	63400	-33.91	20241216	41600	0.72	20241230	0.00	N	484870	100	9 억		21870	N	N	0	N	00	N
14	20241230	121432	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	41950	-1700	5	-3.89	2580142400	60494	53.57	42600	43400	41900	56700	30600	43650	42651.21	0.24	0	2693	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3840	112.47	4.18	12	0.66	373.00	10044.00	63400	20241216	-33.83	41900	20241230	0.12	63400	-33.83	20241216	41900	0.12	20241230	63400	-33.83	20241216	41900	0.12	20241230	0.00	N	484870	100	9 억		21870	N	N	0	N	00	N
15	20241230	111427	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	42650	-1000	5	-2.29	1611981200	37548	33.25	42600	43400	42550	56700	30600	43650	42931.21	0.24	0	1941	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3904	114.34	4.25	12	0.41	373.00	10044.00	63400	20241216	-32.73	42550	20241230	0.24	63400	-32.73	20241216	42550	0.24	20241230	63400	-32.73	20241216	42550	0.24	20241230	0.00	N	484870	100	9 억		21870	N	N	0	N	00	N
16	20241230	101432	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	43050	-600	5	-1.37	962656300	22385	19.82	42600	43400	42550	56700	30600	43650	43004.53	0.24	0	1265	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3941	115.42	4.29	12	0.24	373.00	10044.00	63400	20241216	-32.10	42550	20241230	1.18	63400	-32.10	20241216	42550	1.18	20241230	63400	-32.10	20241216	42550	1.18	20241230	0.00	N	484870	100	9 억		21870	N	N	0	N	00	N
17	20241230	091436	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	43300	-350	5	-0.80	232877050	5441	4.82	42600	43300	42550	56700	30600	43650	42800.41	0.24	0	351	47550	45600	44450	42500	41350	45025	41925	9	13050	100	30550	50	1	9153900	3964	116.09	4.31	12	0.06	373.00	10044.00	63400	20241216	-31.70	42550	20241230	1.76	63400	-31.70	20241216	42550	1.76	20241230	63400	-31.70	20241216	42550	1.76	20241230	0.00	N	484870	100	9 억		21870	N	N	0	N	00	N
18	20241227	161427	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	43650	-2850	5	-6.13	4855110600	109135	77.97	46400	46400	43300	60400	32550	46500	44489.25	0.28	0	-3682	48633	47566	46283	45216	43933	47675	45325	9	13900	100	32550	50	1	9153900	3996	117.02	4.35	12	1.19	373.00	10044.00	63400	20241216	-31.15	43300	20241227	0.81	63400	-31.15	20241216	43300	0.81	20241227	63400	-31.15	20241216	43300	0.81	20241227	0.00	N	484870	100	9 억		25759	N	N	0	N	00	N
19	20241227	151427	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	43750	-2750	5	-5.91	4554668050	102251	73.05	46400	46400	43300	60400	32550	46500	44543.11	0.28	0	-3763	48633	47566	46283	45216	43933	47675	45325	9	13900	100	32550	50	1	9153900	4005	117.29	4.36	12	1.12	373.00	10044.00	63400	20241216	-30.99	43300	20241227	1.04	63400	-30.99	20241216	43300	1.04	20241227	63400	-30.99	20241216	43300	1.04	20241227	0.00	N	484870	100	9 억		25759	N	N	0	N	00	N
20	20241227	141429	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	43700	-2800	5	-6.02	4124192650	92444	66.04	46400	46400	43300	60400	32550	46500	44611.94	0.28	0	-3964	48633	47566	46283	45216	43933	47675	45325	9	13900	100	32550	50	1	9153900	4000	117.16	4.35	12	1.01	373.00	10044.00	63400	20241216	-31.07	43300	20241227	0.92	63400	-31.07	20241216	43300	0.92	20241227	63400	-31.07	20241216	43300	0.92	20241227	0.00	N	484870	100	9 억		25759	N	N	0	N	00	N
21	20241227	131427	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	43500	-3000	5	-6.45	3845507350	86041	61.47	46400	46400	43300	60400	32550	46500	44692.93	0.28	0	-3789	48633	47566	46283	45216	43933	47675	45325	9	13900	100	32550	50	1	9153900	3982	116.62	4.33	12	0.94	373.00	10044.00	63400	20241216	-31.39	43300	20241227	0.46	63400	-31.39	20241216	43300	0.46	20241227	63400	-31.39	20241216	43300	0.46	20241227	0.00	N	484870	100	9 억		25759	N	N	0	N	00	N
22	20241227	121428	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	43400	-3100	5	-6.67	3551804300	79296	56.65	46400	46400	43300	60400	32550	46500	44790.73	0.28	0	-3267	48633	47566	46283	45216	43933	47675	45325	9	13900	100	32550	50	1	9153900	3973	116.35	4.32	12	0.87	373.00	10044.00	63400	20241216	-31.55	43300	20241227	0.23	63400	-31.55	20241216	43300	0.23	20241227	63400	-31.55	20241216	43300	0.23	20241227	0.00	N	484870	100	9 억		25759	N	N	0	N	00	N
23	20241227	111426	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	44200	-2300	5	-4.95	2780517100	61730	44.10	46400	46400	44000	60400	32550	46500	45042.12	0.28	0	-1959	48633	47566	46283	45216	43933	47675	45325	9	13900	100	32550	50	1	9153900	4046	118.50	4.40	12	0.67	373.00	10044.00	63400	20241216	-30.28	44000	20241227	0.45	63400	-30.28	20241216	44000	0.45	20241227	63400	-30.28	20241216	44000	0.45	20241227	0.00	N	484870	100	9 억		25759	N	N	0	N	00	N
24	20241227	101426	57	100.00	KOSPI		기계	N	N	N	N		N	45600	-900	5	-1.94	1233995000	27143	19.39	46400	46400	45100	60400	32550	46500	45460.97	0.28	0	-1317	48633	47566	46283	45216	43933	47675	45325	9	13900	100	32550	50	1	9153900	4174	122.25	4.54	12	0.30	373.00	10044.00	63400	20241216	-28.08	45000	20241226	1.33	63400	-28.08	20241216	45000	1.33	20241226	63400	-28.08	20241216	45000	1.33	20241226	0.00	N	484870	100	9 억		25759	N	N	0	N	00	N
25	20241227	091432	57	100.00	KOSPI		기계	N	N	N	N		N	45500	-1000	5	-2.15	562064400	12325	8.80	46400	46400	45250	60400	32550	46500	45600.24	0.28	0	-1537	48633	47566	46283	45216	43933	47675	45325	9	13900	100	32550	50	1	9153900	4165	121.98	4.53	12	0.13	373.00	10044.00	63400	20241216	-28.23	45000	20241226	1.11	63400	-28.23	20241216	45000	1.11	20241226	63400	-28.23	20241216	45000	1.11	20241226	0.00	N	484870	100	9 억		25759	N	N	0	N	00	N
26	20241226	161420	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46500	50	2	0.11	6335613900	136650	81.47	46500	47350	45000	60300	32550	46450	46363.05	0.28	0	2726	49650	48050	47200	45600	44750	47625	45175	9	13850	100	32510	50	1	9153900	4257	124.66	4.63	12	1.49	373.00	10044.00	63400	20241216	-26.66	45000	20241226	3.33	63400	-26.66	20241216	45000	3.33	20241226	63400	-26.66	20241216	45000	3.33	20241226	0.00	N	484870	100	9 억		25621	N	N	0	N	00	N
27	20241226	151418	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46550	100	2	0.22	6029287100	130061	77.54	46500	47350	45000	60300	32550	46450	46357.38	0.28	0	1428	49650	48050	47200	45600	44750	47625	45175	9	13850	100	32510	50	1	9153900	4261	124.80	4.63	12	1.42	373.00	10044.00	63400	20241216	-26.58	45000	20241226	3.44	63400	-26.58	20241216	45000	3.44	20241226	63400	-26.58	20241216	45000	3.44	20241226	0.00	N	484870	100	9 억		25621	N	N	0	N	00	N
28	20241226	141416	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	47050	600	2	1.29	5327311200	115035	68.59	46500	47350	45000	60300	32550	46450	46310.35	0.28	0	2538	49650	48050	47200	45600	44750	47625	45175	9	13850	100	32510	50	1	9153900	4307	126.14	4.68	12	1.26	373.00	10044.00	63400	20241216	-25.79	45000	20241226	4.56	63400	-25.79	20241216	45000	4.56	20241226	63400	-25.79	20241216	45000	4.56	20241226	0.00	N	484870	100	9 억		25621	N	N	0	N	00	N
29	20241226	131417	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	47100	650	2	1.40	4387695500	95087	56.69	46500	47200	45000	60300	32550	46450	46144.01	0.28	0	1887	49650	48050	47200	45600	44750	47625	45175	9	13850	100	32510	50	1	9153900	4311	126.27	4.69	12	1.04	373.00	10044.00	63400	20241216	-25.71	45000	20241226	4.67	63400	-25.71	20241216	45000	4.67	20241226	63400	-25.71	20241216	45000	4.67	20241226	0.00	N	484870	100	9 억		25621	N	N	0	N	00	N
30	20241226	121414	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46100	-350	5	-0.75	3522683350	76466	45.59	46500	47200	45000	60300	32550	46450	46068.62	0.28	0	1862	49650	48050	47200	45600	44750	47625	45175	9	13850	100	32510	50	1	9153900	4220	123.59	4.59	12	0.84	373.00	10044.00	63400	20241216	-27.29	45000	20241226	2.44	63400	-27.29	20241216	45000	2.44	20241226	63400	-27.29	20241216	45000	2.44	20241226	0.00	N	484870	100	9 억		25621	N	N	0	N	00	N
31	20241226	111414	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	45550	-900	5	-1.94	2179003600	47140	28.11	46500	47200	45500	60300	32550	46450	46224.09	0.28	0	-1009	49650	48050	47200	45600	44750	47625	45175	9	13850	100	32510	50	1	9153900	4170	122.12	4.54	12	0.51	373.00	10044.00	63400	20241216	-28.15	45500	20241226	0.11	63400	-28.15	20241216	45500	0.11	20241226	63400	-28.15	20241216	45500	0.11	20241226	0.00	N	484870	100	9 억		25621	N	N	0	N	00	N
32	20241226	101416	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46100	-350	5	-0.75	1611938900	34738	20.71	46500	47200	45700	60300	32550	46450	46402.75	0.28	0	-211	49650	48050	47200	45600	44750	47625	45175	9	13850	100	32510	50	1	9153900	4220	123.59	4.59	12	0.38	373.00	10044.00	63400	20241216	-27.29	45700	20241226	0.88	63400	-27.29	20241216	45700	0.88	20241226	63400	-27.29	20241216	45700	0.88	20241226	0.00	N	484870	100	9 억		25621	N	N	0	N	00	N
33	20241226	091412	57	100.00	KOSPI		기계	N	N	N	N		N	46700	250	2	0.54	507687350	10877	6.49	46500	47200	46500	60300	32550	46450	46675.31	0.28	0	823	49650	48050	47200	45600	44750	47625	45175	9	13850	100	32510	50	1	9153900	4275	125.20	4.65	12	0.12	373.00	10044.00	63400	20241216	-26.34	46350	20241224	0.76	63400	-26.34	20241216	46350	0.76	20241224	63400	-26.34	20241216	46350	0.76	20241224	0.00	N	484870	100	9 억		25621	N	N	0	N	00	N
34	20241224	161414	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46450	-2200	5	-4.52	7799256700	165577	101.15	48800	48800	46350	63200	34100	48650	47107.43	0.37	0	5464	51716	50182	49266	47732	46816	49725	47275	9	14550	100	34050	50	1	9153900	4252	124.53	4.62	12	1.81	373.00	10044.00	63400	20241216	-26.74	46350	20241224	0.22	63400	-26.74	20241216	46350	0.22	20241224	63400	-26.74	20241216	46350	0.22	20241224	0.00	N	484870	100	9 억		33822	N	N	0	N	00	N
35	20241224	151415	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46650	-2000	5	-4.11	7403000300	157054	95.94	48800	48800	46350	63200	34100	48650	47136.17	0.37	0	5043	51716	50182	49266	47732	46816	49725	47275	9	14550	100	34050	50	1	9153900	4270	125.07	4.64	12	1.72	373.00	10044.00	63400	20241216	-26.42	46350	20241224	0.65	63400	-26.42	20241216	46350	0.65	20241224	63400	-26.42	20241216	46350	0.65	20241224	0.00	N	484870	100	9 억		33822	N	N	0	N	00	N
36	20241224	141411	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46800	-1850	5	-3.80	6282761900	133228	81.39	48800	48800	46350	63200	34100	48650	47157.41	0.37	0	4583	51716	50182	49266	47732	46816	49725	47275	9	14550	100	34050	50	1	9153900	4284	125.47	4.66	12	1.46	373.00	10044.00	63400	20241216	-26.18	46350	20241224	0.97	63400	-26.18	20241216	46350	0.97	20241224	63400	-26.18	20241216	46350	0.97	20241224	0.00	N	484870	100	9 억		33822	N	N	0	N	00	N
37	20241224	131413	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46550	-2100	5	-4.32	5508014950	116601	71.23	48800	48800	46350	63200	34100	48650	47237.54	0.37	0	2140	51716	50182	49266	47732	46816	49725	47275	9	14550	100	34050	50	1	9153900	4261	124.80	4.63	12	1.27	373.00	10044.00	63400	20241216	-26.58	46350	20241224	0.43	63400	-26.58	20241216	46350	0.43	20241224	63400	-26.58	20241216	46350	0.43	20241224	0.00	N	484870	100	9 억		33822	N	N	0	N	00	N
38	20241224	121415	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46800	-1850	5	-3.80	4782723450	101015	61.71	48800	48800	46350	63200	34100	48650	47346.02	0.37	0	4533	51716	50182	49266	47732	46816	49725	47275	9	14550	100	34050	50	1	9153900	4284	125.47	4.66	12	1.10	373.00	10044.00	63400	20241216	-26.18	46350	20241224	0.97	63400	-26.18	20241216	46350	0.97	20241224	63400	-26.18	20241216	46350	0.97	20241224	0.00	N	484870	100	9 억		33822	N	N	0	N	00	N
39	20241224	111414	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	46650	-2000	5	-4.11	3503640150	73536	44.92	48800	48800	46600	63200	34100	48650	47644.55	0.37	0	280	51716	50182	49266	47732	46816	49725	47275	9	14550	100	34050	50	1	9153900	4270	125.07	4.64	12	0.80	373.00	10044.00	63400	20241216	-26.42	46600	20241224	0.11	63400	-26.42	20241216	46600	0.11	20241224	63400	-26.42	20241216	46600	0.11	20241224	0.00	N	484870	100	9 억		33822	N	N	0	N	00	N
40	20241224	101413	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	48000	-650	5	-1.34	1726153100	35840	21.89	48800	48800	47800	63200	34100	48650	48162.07	0.37	0	-1914	51716	50182	49266	47732	46816	49725	47275	9	14550	100	34050	50	1	9153900	4394	128.69	4.78	12	0.39	373.00	10044.00	63400	20241216	-24.29	47800	20241224	0.42	63400	-24.29	20241216	47800	0.42	20241224	63400	-24.29	20241216	47800	0.42	20241224	0.00	N	484870	100	9 억		33822	N	N	0	N	00	N
41	20241224	091420	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	48150	-500	5	-1.03	766462550	15858	9.69	48800	48800	48100	63200	34100	48650	48331.86	0.37	0	-864	51716	50182	49266	47732	46816	49725	47275	9	14550	100	34050	50	1	9153900	4408	129.09	4.79	12	0.17	373.00	10044.00	63400	20241216	-24.05	48100	20241224	0.10	63400	-24.05	20241216	48100	0.10	20241224	63400	-24.05	20241216	48100	0.10	20241224	0.00	N	484870	100	9 억		33822	N	N	0	N	00	N
42	20241223	161403	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	48650	-1050	5	-2.11	7844366450	159168	71.31	50600	50800	48350	64600	34800	49700	49286.62	0.36	0	1251	56033	52866	50833	47666	45633	51850	46650	9	14900	100	34790	50	1	9153900	4453	130.43	4.84	12	1.74	373.00	10044.00	63400	20241216	-23.26	48350	20241223	0.62	63400	-23.26	20241216	48350	0.62	20241223	63400	-23.26	20241216	48350	0.62	20241223	0.00	N	484870	100	9 억		33114	N	N	0	N	00	N
43	20241223	151407	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	48900	-800	5	-1.61	7245725800	146873	65.81	50600	50800	48350	64600	34800	49700	49333.27	0.36	0	1371	56033	52866	50833	47666	45633	51850	46650	9	14900	100	34790	50	1	9153900	4476	131.10	4.87	12	1.60	373.00	10044.00	63400	20241216	-22.87	48350	20241223	1.14	63400	-22.87	20241216	48350	1.14	20241223	63400	-22.87	20241216	48350	1.14	20241223	0.00	N	484870	100	9 억		33114	N	N	0	N	00	N
44	20241223	141403	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	48900	-800	5	-1.61	5478378150	111167	49.81	50600	50800	48350	64600	34800	49700	49280.62	0.36	0	2434	56033	52866	50833	47666	45633	51850	46650	9	14900	100	34790	50	1	9153900	4476	131.10	4.87	12	1.21	373.00	10044.00	63400	20241216	-22.87	48350	20241223	1.14	63400	-22.87	20241216	48350	1.14	20241223	63400	-22.87	20241216	48350	1.14	20241223	0.00	N	484870	100	9 억		33114	N	N	0	N	00	N
45	20241223	131402	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	48750	-950	5	-1.91	5006688500	101499	45.48	50600	50800	48350	64600	34800	49700	49327.47	0.36	0	1383	56033	52866	50833	47666	45633	51850	46650	9	14900	100	34790	50	1	9153900	4463	130.70	4.85	12	1.11	373.00	10044.00	63400	20241216	-23.11	48350	20241223	0.83	63400	-23.11	20241216	48350	0.83	20241223	63400	-23.11	20241216	48350	0.83	20241223	0.00	N	484870	100	9 억		33114	N	N	0	N	00	N
46	20241223	121406	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	48600	-1100	5	-2.21	4618901600	93537	41.91	50600	50800	48350	64600	34800	49700	49380.48	0.36	0	1333	56033	52866	50833	47666	45633	51850	46650	9	14900	100	34790	50	1	9153900	4449	130.29	4.84	12	1.02	373.00	10044.00	63400	20241216	-23.34	48350	20241223	0.52	63400	-23.34	20241216	48350	0.52	20241223	63400	-23.34	20241216	48350	0.52	20241223	0.00	N	484870	100	9 억		33114	N	N	0	N	00	N
47	20241223	111401	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	48850	-850	5	-1.71	3767126000	76022	34.06	50600	50800	48450	64600	34800	49700	49553.10	0.36	0	150	56033	52866	50833	47666	45633	51850	46650	9	14900	100	34790	50	1	9153900	4472	130.97	4.86	12	0.83	373.00	10044.00	63400	20241216	-22.95	48450	20241223	0.83	63400	-22.95	20241216	48450	0.83	20241223	63400	-22.95	20241216	48450	0.83	20241223	0.00	N	484870	100	9 억		33114	N	N	0	N	00	N
48	20241223	101354	57	100.00	KOSPI		기계	N	N	N	N		N	49000	-700	5	-1.41	2553862500	51181	22.93	50600	50800	48850	64600	34800	49700	49898.64	0.36	0	-2028	56033	52866	50833	47666	45633	51850	46650	9	14900	100	34790	50	1	9153900	4485	131.37	4.88	12	0.56	373.00	10044.00	63400	20241216	-22.71	48800	20241220	0.41	63400	-22.71	20241216	48800	0.41	20241220	63400	-22.71	20241216	48800	0.41	20241220	0.00	N	484870	100	9 억		33114	N	N	0	N	00	N
49	20241223	091400	57	100.00	KOSPI		기계	N	N	N	N		N	49900	200	2	0.40	817339350	16242	7.28	50600	50700	49600	64600	34800	49700	50322.58	0.36	0	-1665	56033	52866	50833	47666	45633	51850	46650	9	14900	100	34790	50	1	9153900	4568	133.78	4.97	12	0.18	373.00	10044.00	63400	20241216	-21.29	48800	20241220	2.25	63400	-21.29	20241216	48800	2.25	20241220	63400	-21.29	20241216	48800	2.25	20241220	0.00	N	484870	100	9 억		33114	N	N	0	N	00	N
50	20241220	161354	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	49700	-4300	5	-7.96	11319780000	220887	90.70	53800	54000	48800	70200	37800	54000	51240.50	0.39	0	-3238	57066	55532	53266	51732	49466	56300	52500	9	16200	100	37800	50	1	9153900	4549	133.24	4.95	12	2.41	373.00	10044.00	63400	20241216	-21.61	48800	20241220	1.84	63400	-21.61	20241216	48800	1.84	20241220	63400	-21.61	20241216	48800	1.84	20241220	0.00	N	484870	100	9 억		35586	N	N	0	N	00	N
51	20241220	151358	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	49950	-4050	5	-7.50	11053695900	215540	88.50	53800	54000	48800	70200	37800	54000	51273.91	0.39	0	-3142	57066	55532	53266	51732	49466	56300	52500	9	16200	100	37800	50	1	9153900	4572	133.91	4.97	12	2.35	373.00	10044.00	63400	20241216	-21.21	48800	20241220	2.36	63400	-21.21	20241216	48800	2.36	20241220	63400	-21.21	20241216	48800	2.36	20241220	0.00	N	484870	100	9 억		35586	N	N	0	N	00	N
52	20241220	141355	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	50400	-3600	5	-6.67	8553961300	165322	67.88	53800	54000	49750	70200	37800	54000	51730.55	0.39	0	-1146	57066	55532	53266	51732	49466	56300	52500	9	16200	100	37800	100	1	9153900	4614	135.12	5.02	12	1.81	373.00	10044.00	63400	20241216	-20.50	49750	20241220	1.31	63400	-20.50	20241216	49750	1.31	20241220	63400	-20.50	20241216	49750	1.31	20241220	0.00	N	484870	100	9 억		35586	N	N	0	N	00	N
53	20241220	131355	57	100.00	KOSPI		기계	N	N	N	N		N	51400	-2600	5	-4.81	6149666600	117938	48.43	53800	54000	51200	70200	37800	54000	52130.90	0.39	0	-2504	57066	55532	53266	51732	49466	56300	52500	9	16200	100	37800	100	1	9153900	4705	137.80	5.12	12	1.29	373.00	10044.00	63400	20241216	-18.93	50100	20241216	2.59	63400	-18.93	20241216	50100	2.59	20241216	63400	-18.93	20241216	50100	2.59	20241216	0.00	N	484870	100	9 억		35586	N	N	0	N	00	N
54	20241220	121352	57	100.00	KOSPI		기계	N	N	N	N		N	51700	-2300	5	-4.26	5393646500	103251	42.40	53800	54000	51200	70200	37800	54000	52224.84	0.39	0	-3210	57066	55532	53266	51732	49466	56300	52500	9	16200	100	37800	100	1	9153900	4733	138.61	5.15	12	1.13	373.00	10044.00	63400	20241216	-18.45	50100	20241216	3.19	63400	-18.45	20241216	50100	3.19	20241216	63400	-18.45	20241216	50100	3.19	20241216	0.00	N	484870	100	9 억		35586	N	N	0	N	00	N
55	20241220	111352	57	100.00	KOSPI		기계	N	N	N	N		N	52100	-1900	5	-3.52	4897926400	93660	38.46	53800	54000	51200	70200	37800	54000	52280.49	0.39	0	-3794	57066	55532	53266	51732	49466	56300	52500	9	16200	100	37800	100	1	9153900	4769	139.68	5.19	12	1.02	373.00	10044.00	63400	20241216	-17.82	50100	20241216	3.99	63400	-17.82	20241216	50100	3.99	20241216	63400	-17.82	20241216	50100	3.99	20241216	0.00	N	484870	100	9 억		35586	N	N	0	N	00	N
56	20241220	101354	57	100.00	KOSPI		기계	N	N	N	N		N	51900	-2100	5	-3.89	3525058000	67113	27.56	53800	54000	51600	70200	37800	54000	52506.93	0.39	0	-3297	57066	55532	53266	51732	49466	56300	52500	9	16200	100	37800	100	1	9153900	4751	139.14	5.17	12	0.73	373.00	10044.00	63400	20241216	-18.14	50100	20241216	3.59	63400	-18.14	20241216	50100	3.59	20241216	63400	-18.14	20241216	50100	3.59	20241216	0.00	N	484870	100	9 억		35586	N	N	0	N	00	N
57	20241220	091356	57	100.00	KOSPI		기계	N	N	N	N		N	52800	-1200	5	-2.22	1443992400	27154	11.15	53800	54000	52200	70200	37800	54000	53153.67	0.39	0	-17	57066	55532	53266	51732	49466	56300	52500	9	16200	100	37800	100	1	9153900	4833	141.55	5.26	12	0.30	373.00	10044.00	63400	20241216	-16.72	50100	20241216	5.39	63400	-16.72	20241216	50100	5.39	20241216	63400	-16.72	20241216	50100	5.39	20241216	0.00	N	484870	100	9 억		35586	N	N	0	N	00	N
58	20241219	161348	57	100.00	KOSPI		기계	N	N	N	N		N	54000	1100	2	2.08	12735940500	240106	124.13	51100	54800	51000	68700	37100	52900	53037.79	0.45	0	5802	54700	53800	52900	52000	51100	54250	52450	9	15800	100	37030	100	1	9153900	4943	144.77	5.38	12	2.62	373.00	10044.00	63400	20241216	-14.83	50100	20241216	7.78	63400	-14.83	20241216	50100	7.78	20241216	63400	-14.83	20241216	50100	7.78	20241216	0.00	N	484870	100	9 억		40923	N	N	0	N	00	N
59	20241219	151348	57	100.00	KOSPI		기계	N	N	N	N		N	53800	900	2	1.70	12153797500	229305	118.55	51100	54800	51000	68700	37100	52900	53003.07	0.45	0	6129	54700	53800	52900	52000	51100	54250	52450	9	15800	100	37030	100	1	9153900	4925	144.24	5.36	12	2.50	373.00	10044.00	63400	20241216	-15.14	50100	20241216	7.39	63400	-15.14	20241216	50100	7.39	20241216	63400	-15.14	20241216	50100	7.39	20241216	0.00	N	484870	100	9 억		40923	N	N	0	N	00	N
60	20241219	141349	57	100.00	KOSPI		기계	N	N	N	N		N	54200	1300	2	2.46	10333960800	195202	100.92	51100	54800	51000	68700	37100	52900	52939.97	0.45	0	3180	54700	53800	52900	52000	51100	54250	52450	9	15800	100	37030	100	1	9153900	4961	145.31	5.40	12	2.13	373.00	10044.00	63400	20241216	-14.51	50100	20241216	8.18	63400	-14.51	20241216	50100	8.18	20241216	63400	-14.51	20241216	50100	8.18	20241216	0.00	N	484870	100	9 억		40923	N	N	0	N	00	N
61	20241219	131349	57	100.00	KOSPI		기계	N	N	N	N		N	52500	-400	5	-0.76	5503749600	105773	54.68	51100	53100	51000	68700	37100	52900	52027.84	0.45	0	1199	54700	53800	52900	52000	51100	54250	52450	9	15800	100	37030	100	1	9153900	4806	140.75	5.23	12	1.16	373.00	10044.00	63400	20241216	-17.19	50100	20241216	4.79	63400	-17.19	20241216	50100	4.79	20241216	63400	-17.19	20241216	50100	4.79	20241216	0.00	N	484870	100	9 억		40923	N	N	0	N	00	N
62	20241219	121351	57	100.00	KOSPI		기계	N	N	N	N		N	52500	-400	5	-0.76	5095202500	97975	50.65	51100	53100	51000	68700	37100	52900	51998.71	0.45	0	703	54700	53800	52900	52000	51100	54250	52450	9	15800	100	37030	100	1	9153900	4806	140.75	5.23	12	1.07	373.00	10044.00	63400	20241216	-17.19	50100	20241216	4.79	63400	-17.19	20241216	50100	4.79	20241216	63400	-17.19	20241216	50100	4.79	20241216	0.00	N	484870	100	9 억		40923	N	N	0	N	00	N
63	20241219	111348	57	100.00	KOSPI		기계	N	N	N	N		N	52500	-400	5	-0.76	4647187300	89430	46.24	51100	53100	51000	68700	37100	52900	51957.16	0.45	0	140	54700	53800	52900	52000	51100	54250	52450	9	15800	100	37030	100	1	9153900	4806	140.75	5.23	12	0.98	373.00	10044.00	63400	20241216	-17.19	50100	20241216	4.79	63400	-17.19	20241216	50100	4.79	20241216	63400	-17.19	20241216	50100	4.79	20241216	0.00	N	484870	100	9 억		40923	N	N	0	N	00	N
64	20241219	101341	57	100.00	KOSPI		기계	N	N	N	N		N	52600	-300	5	-0.57	3167341600	61197	31.64	51100	53000	51000	68700	37100	52900	51743.29	0.45	0	64	54700	53800	52900	52000	51100	54250	52450	9	15800	100	37030	100	1	9153900	4815	141.02	5.24	12	0.67	373.00	10044.00	63400	20241216	-17.03	50100	20241216	4.99	63400	-17.03	20241216	50100	4.99	20241216	63400	-17.03	20241216	50100	4.99	20241216	0.00	N	484870	100	9 억		40923	N	N	0	N	00	N
65	20241219	091351	57	100.00	KOSPI		기계	N	N	N	N		N	51500	-1400	5	-2.65	1362015900	26498	13.70	51100	51900	51000	68700	37100	52900	51360.14	0.45	0	175	54700	53800	52900	52000	51100	54250	52450	9	15800	100	37030	100	1	9153900	4714	138.07	5.13	12	0.29	373.00	10044.00	63400	20241216	-18.77	50100	20241216	2.79	63400	-18.77	20241216	50100	2.79	20241216	63400	-18.77	20241216	50100	2.79	20241216	0.00	N	484870	100	9 억		40923	N	N	0	N	00	N
66	20241218	161343	57	100.00	KOSPI		기계	N	N	N	N		N	52900	100	2	0.19	10019107500	189627	33.07	52000	53800	52000	68600	37000	52800	52836.00	0.52	0	564	56533	54666	52833	50966	49133	53750	50050	9	15800	100	36960	100	1	9153900	4842	0.00	0.00	12	2.07	0.00	0.00	63400	20241216	-16.56	50100	20241216	5.59	63400	-16.56	20241216	50100	5.59	20241216	63400	-16.56	20241216	50100	5.59	20241216	0.00	N	484870	100	9 억		47350	N	N	0	N	00	N
67	20241218	151348	57	100.00	KOSPI		기계	N	N	N	N		N	53000	200	2	0.38	9639512400	182455	31.82	52000	53800	52000	68600	37000	52800	52832.37	0.52	0	585	56533	54666	52833	50966	49133	53750	50050	9	15800	100	36960	100	1	9153900	4852	0.00	0.00	12	1.99	0.00	0.00	63400	20241216	-16.40	50100	20241216	5.79	63400	-16.40	20241216	50100	5.79	20241216	63400	-16.40	20241216	50100	5.79	20241216	0.00	N	484870	100	9 억		47350	N	N	0	N	00	N
68	20241218	141338	57	100.00	KOSPI		기계	N	N	N	N		N	52800	0	3	0.00	8366979100	158415	27.63	52000	53800	52000	68600	37000	52800	52816.89	0.52	0	-338	56533	54666	52833	50966	49133	53750	50050	9	15800	100	36960	100	1	9153900	4833	0.00	0.00	12	1.73	0.00	0.00	63400	20241216	-16.72	50100	20241216	5.39	63400	-16.72	20241216	50100	5.39	20241216	63400	-16.72	20241216	50100	5.39	20241216	0.00	N	484870	100	9 억		47350	N	N	0	N	00	N
69	20241218	131347	57	100.00	KOSPI		기계	N	N	N	N		N	52800	0	3	0.00	7469783100	141496	24.68	52000	53800	52000	68600	37000	52800	52791.45	0.52	0	-698	56533	54666	52833	50966	49133	53750	50050	9	15800	100	36960	100	1	9153900	4833	0.00	0.00	12	1.55	0.00	0.00	63400	20241216	-16.72	50100	20241216	5.39	63400	-16.72	20241216	50100	5.39	20241216	63400	-16.72	20241216	50100	5.39	20241216	0.00	N	484870	100	9 억		47350	N	N	0	N	00	N
70	20241218	121339	57	100.00	KOSPI		기계	N	N	N	N		N	52900	100	2	0.19	6762002500	128060	22.33	52000	53800	52000	68600	37000	52800	52803.41	0.52	0	-656	56533	54666	52833	50966	49133	53750	50050	9	15800	100	36960	100	1	9153900	4842	0.00	0.00	12	1.40	0.00	0.00	63400	20241216	-16.56	50100	20241216	5.59	63400	-16.56	20241216	50100	5.59	20241216	63400	-16.56	20241216	50100	5.59	20241216	0.00	N	484870	100	9 억		47350	N	N	0	N	00	N
71	20241218	111339	57	100.00	KOSPI		기계	N	N	N	N		N	52700	-100	5	-0.19	6269736000	118707	20.70	52000	53800	52000	68600	37000	52800	52816.98	0.52	0	-639	56533	54666	52833	50966	49133	53750	50050	9	15800	100	36960	100	1	9153900	4824	0.00	0.00	12	1.30	0.00	0.00	63400	20241216	-16.88	50100	20241216	5.19	63400	-16.88	20241216	50100	5.19	20241216	63400	-16.88	20241216	50100	5.19	20241216	0.00	N	484870	100	9 억		47350	N	N	0	N	00	N
72	20241218	101347	57	100.00	KOSPI		기계	N	N	N	N		N	52700	-100	5	-0.19	5117942500	96816	16.88	52000	53800	52000	68600	37000	52800	52862.91	0.52	0	-489	56533	54666	52833	50966	49133	53750	50050	9	15800	100	36960	100	1	9153900	4824	0.00	0.00	12	1.06	0.00	0.00	63400	20241216	-16.88	50100	20241216	5.19	63400	-16.88	20241216	50100	5.19	20241216	63400	-16.88	20241216	50100	5.19	20241216	0.00	N	484870	100	9 억		47350	N	N	0	N	00	N
73	20241218	091351	57	100.00	KOSPI		기계	N	N	N	N		N	53300	500	2	0.95	2210888000	41736	7.28	52000	53800	52000	68600	37000	52800	52975.36	0.52	0	580	56533	54666	52833	50966	49133	53750	50050	9	15800	100	36960	100	1	9153900	4879	0.00	0.00	12	0.46	0.00	0.00	63400	20241216	-15.93	50100	20241216	6.39	63400	-15.93	20241216	50100	6.39	20241216	63400	-15.93	20241216	50100	6.39	20241216	0.00	N	484870	100	9 억		47350	N	N	0	N	00	N