KissMeData/074610/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

69 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160700	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268673793	264874	92.53	1010	1039	1002	1313	707	1010	1014.34	4.32	-47162	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3166261	N	N	2	N	00	N
3	20241231	150700	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268673793	264874	92.53	1010	1039	1002	1313	707	1010	1014.34	4.32	-47162	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3166261	N	N	2	N	00	N
4	20241231	140658	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268673793	264874	92.53	1010	1039	1002	1313	707	1010	1014.34	4.32	-47162	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3166261	N	N	2	N	00	N
5	20241231	130701	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268673793	264874	92.53	1010	1039	1002	1313	707	1010	1014.34	4.32	-47162	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3166261	N	N	2	N	00	N
6	20241231	120700	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268673793	264874	92.53	1010	1039	1002	1313	707	1010	1014.34	4.32	-47162	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3166261	N	N	2	N	00	N
7	20241231	110658	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268673793	264874	92.53	1010	1039	1002	1313	707	1010	1014.34	4.32	-47162	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3166261	N	N	2	N	00	N
8	20241231	100654	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268673793	264874	92.53	1010	1039	1002	1313	707	1010	1014.34	4.32	-47162	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3166261	N	N	2	N	00	N
9	20241231	090702	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268673793	264874	92.53	1010	1039	1002	1313	707	1010	1014.34	4.32	-47162	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3166261	N	N	2	N	00	N
10	20241230	160657	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	268488101	264692	92.46	1010	1039	1002	1313	707	1010	1014.34	4.38	0	-47774	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.36	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3213423	N	N	2	N	00	N
11	20241230	150701	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	254018303	250497	87.50	1010	1039	1002	1313	707	1010	1014.06	4.38	0	-47421	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.34	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3213423	N	N	0	N	00	N
12	20241230	140659	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1020	10	2	0.99	233516909	230401	80.48	1010	1039	1002	1313	707	1010	1013.52	4.38	0	-45216	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	748	-1.22	0.91	12	0.31	-838.00	1124.00	4280	20231221	-76.17	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	3950	-74.18	20240105	981	3.98	20241112	0.01	N	074610	500	366 억	3213423	N	N	0	N	00	N
13	20241230	130659	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1015	5	2	0.50	193252809	190829	66.66	1010	1039	1002	1313	707	1010	1012.70	4.38	0	-31229	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	745	-1.21	0.90	12	0.26	-838.00	1124.00	4280	20231221	-76.29	981	20241112	3.47	3950	-74.30	20240105	981	3.47	20241112	3950	-74.30	20240105	981	3.47	20241112	0.01	N	074610	500	366 억	3213423	N	N	0	N	00	N
14	20241230	120656	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1013	3	2	0.30	177623606	175397	61.27	1010	1039	1002	1313	707	1010	1012.69	4.38	0	-27844	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	743	-1.21	0.90	12	0.24	-838.00	1124.00	4280	20231221	-76.33	981	20241112	3.26	3950	-74.35	20240105	981	3.26	20241112	3950	-74.35	20240105	981	3.26	20241112	0.01	N	074610	500	366 억	3213423	N	N	0	N	00	N
15	20241230	110658	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1013	3	2	0.30	154841829	152936	53.42	1010	1039	1002	1313	707	1010	1012.46	4.38	0	-22093	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	743	-1.21	0.90	12	0.21	-838.00	1124.00	4280	20231221	-76.33	981	20241112	3.26	3950	-74.35	20240105	981	3.26	20241112	3950	-74.35	20240105	981	3.26	20241112	0.01	N	074610	500	366 억	3213423	N	N	0	N	00	N
16	20241230	100658	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1013	3	2	0.30	122786030	121238	42.35	1010	1039	1002	1313	707	1010	1012.77	4.38	0	-10324	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	743	-1.21	0.90	12	0.17	-838.00	1124.00	4280	20231221	-76.33	981	20241112	3.26	3950	-74.35	20240105	981	3.26	20241112	3950	-74.35	20240105	981	3.26	20241112	0.01	N	074610	500	366 억	3213423	N	N	0	N	00	N
17	20241230	090700	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1018	8	2	0.79	29408748	29041	10.14	1010	1039	1009	1313	707	1010	1012.66	4.38	0	15968	1102	1056	1033	987	964	1044	975	367	303	500	700	1	1	73374729	747	-1.21	0.91	12	0.04	-838.00	1124.00	4280	20231221	-76.21	981	20241112	3.77	3950	-74.23	20240105	981	3.77	20241112	3950	-74.23	20240105	981	3.77	20241112	0.01	N	074610	500	366 억	3213423	N	N	0	N	00	N
18	20241227	160656	57	100.00	KOSPI	기계	N	N	N	N	N	1010	-57	5	-5.34	285983780	276932	111.90	1055	1079	1010	1387	747	1067	1032.74	4.30	0	55224	1134	1100	1080	1046	1026	1090	1036	367	320	500	740	1	1	73374729	741	-1.21	0.90	12	0.38	-838.00	1124.00	4280	20231221	-76.40	981	20241112	2.96	3950	-74.43	20240105	981	2.96	20241112	3950	-74.43	20240105	981	2.96	20241112	0.01	N	074610	500	366 억	3152024	N	N	0	N	00	N
19	20241227	150655	57	100.00	KOSPI	기계	N	N	N	N	N	1019	-48	5	-4.50	227049228	218700	88.37	1055	1079	1011	1387	747	1067	1038.18	4.30	0	34629	1134	1100	1080	1046	1026	1090	1036	367	320	500	740	1	1	73374729	748	-1.22	0.91	12	0.30	-838.00	1124.00	4280	20231221	-76.19	981	20241112	3.87	3950	-74.20	20240105	981	3.87	20241112	3950	-74.20	20240105	981	3.87	20241112	0.01	N	074610	500	366 억	3152024	N	N	0	N	00	N
20	20241227	140657	57	100.00	KOSPI	기계	N	N	N	N	N	1033	-34	5	-3.19	177833508	170558	68.92	1055	1079	1025	1387	747	1067	1042.66	4.30	0	28054	1134	1100	1080	1046	1026	1090	1036	367	320	500	740	1	1	73374729	758	-1.23	0.92	12	0.23	-838.00	1124.00	4280	20231221	-75.86	981	20241112	5.30	3950	-73.85	20240105	981	5.30	20241112	3950	-73.85	20240105	981	5.30	20241112	0.01	N	074610	500	366 억	3152024	N	N	0	N	00	N
21	20241227	130657	57	100.00	KOSPI	기계	N	N	N	N	N	1032	-35	5	-3.28	157816544	151105	61.06	1055	1079	1025	1387	747	1067	1044.42	4.30	0	18320	1134	1100	1080	1046	1026	1090	1036	367	320	500	740	1	1	73374729	757	-1.23	0.92	12	0.21	-838.00	1124.00	4280	20231221	-75.89	981	20241112	5.20	3950	-73.87	20240105	981	5.20	20241112	3950	-73.87	20240105	981	5.20	20241112	0.01	N	074610	500	366 억	3152024	N	N	0	N	00	N
22	20241227	120656	57	100.00	KOSPI	기계	N	N	N	N	N	1028	-39	5	-3.66	130910190	124942	50.49	1055	1079	1028	1387	747	1067	1047.77	4.30	0	9674	1134	1100	1080	1046	1026	1090	1036	367	320	500	740	1	1	73374729	754	-1.23	0.91	12	0.17	-838.00	1124.00	4280	20231221	-75.98	981	20241112	4.79	3950	-73.97	20240105	981	4.79	20241112	3950	-73.97	20240105	981	4.79	20241112	0.01	N	074610	500	366 억	3152024	N	N	0	N	00	N
23	20241227	110655	57	100.00	KOSPI	기계	N	N	N	N	N	1040	-27	5	-2.53	92064939	87392	35.31	1055	1079	1035	1387	747	1067	1053.47	4.30	0	10685	1134	1100	1080	1046	1026	1090	1036	367	320	500	740	1	1	73374729	763	-1.24	0.93	12	0.12	-838.00	1124.00	4280	20231221	-75.70	981	20241112	6.01	3950	-73.67	20240105	981	6.01	20241112	3950	-73.67	20240105	981	6.01	20241112	0.01	N	074610	500	366 억	3152024	N	N	0	N	00	N
24	20241227	100654	57	100.00	KOSPI	기계	N	N	N	N	N	1068	1	2	0.09	66376858	63006	25.46	1055	1079	1035	1387	747	1067	1053.50	4.30	0	15092	1134	1100	1080	1046	1026	1090	1036	367	320	500	740	1	1	73374729	784	-1.27	0.95	12	0.09	-838.00	1124.00	4280	20231221	-75.05	981	20241112	8.87	3950	-72.96	20240105	981	8.87	20241112	3950	-72.96	20240105	981	8.87	20241112	0.01	N	074610	500	366 억	3152024	N	N	0	N	00	N
25	20241227	090658	57	100.00	KOSPI	기계	N	N	N	N	N	1042	-25	5	-2.34	7340853	7006	2.83	1055	1065	1035	1387	747	1067	1047.79	4.30	0	-1824	1134	1100	1080	1046	1026	1090	1036	367	320	500	740	1	1	73374729	765	-1.24	0.93	12	0.01	-838.00	1124.00	4280	20231221	-75.65	981	20241112	6.22	3950	-73.62	20240105	981	6.22	20241112	3950	-73.62	20240105	981	6.22	20241112	0.01	N	074610	500	366 억	3152024	N	N	0	N	00	N
26	20241226	160652	57	100.00	KOSPI	기계	N	N	N	N	N	1067	-35	5	-3.18	263912593	245432	98.37	1102	1114	1060	1432	772	1102	1075.30	4.36	0	-39175	1149	1125	1104	1080	1059	1115	1070	367	330	500	770	1	1	73374729	783	-1.27	0.95	12	0.33	-838.00	1124.00	4280	20231221	-75.07	981	20241112	8.77	3950	-72.99	20240105	981	8.77	20241112	3950	-72.99	20240105	981	8.77	20241112	0.01	N	074610	500	366 억	3197195	N	N	0	N	00	N
27	20241226	150650	57	100.00	KOSPI	기계	N	N	N	N	N	1065	-37	5	-3.36	240485712	223423	89.55	1102	1114	1062	1432	772	1102	1076.37	4.36	0	-34038	1149	1125	1104	1080	1059	1115	1070	367	330	500	770	1	1	73374729	781	-1.27	0.95	12	0.30	-838.00	1124.00	4280	20231221	-75.12	981	20241112	8.56	3950	-73.04	20240105	981	8.56	20241112	3950	-73.04	20240105	981	8.56	20241112	0.01	N	074610	500	366 억	3197195	N	N	0	N	00	N
28	20241226	140649	57	100.00	KOSPI	기계	N	N	N	N	N	1063	-39	5	-3.54	217431673	201794	80.88	1102	1114	1062	1432	772	1102	1077.49	4.36	0	-35241	1149	1125	1104	1080	1059	1115	1070	367	330	500	770	1	1	73374729	780	-1.27	0.95	12	0.28	-838.00	1124.00	4280	20231221	-75.16	981	20241112	8.36	3950	-73.09	20240105	981	8.36	20241112	3950	-73.09	20240105	981	8.36	20241112	0.01	N	074610	500	366 억	3197195	N	N	0	N	00	N
29	20241226	130651	57	100.00	KOSPI	기계	N	N	N	N	N	1075	-27	5	-2.45	187092667	173373	69.49	1102	1114	1065	1432	772	1102	1079.13	4.36	0	-25956	1149	1125	1104	1080	1059	1115	1070	367	330	500	770	1	1	73374729	789	-1.28	0.96	12	0.24	-838.00	1124.00	4280	20231221	-74.88	981	20241112	9.58	3950	-72.78	20240105	981	9.58	20241112	3950	-72.78	20240105	981	9.58	20241112	0.01	N	074610	500	366 억	3197195	N	N	0	N	00	N
30	20241226	120647	57	100.00	KOSPI	기계	N	N	N	N	N	1073	-29	5	-2.63	150636427	139280	55.82	1102	1114	1071	1432	772	1102	1081.54	4.36	0	-22146	1149	1125	1104	1080	1059	1115	1070	367	330	500	770	1	1	73374729	787	-1.28	0.95	12	0.19	-838.00	1124.00	4280	20231221	-74.93	981	20241112	9.38	3950	-72.84	20240105	981	9.38	20241112	3950	-72.84	20240105	981	9.38	20241112	0.01	N	074610	500	366 억	3197195	N	N	0	N	00	N
31	20241226	110650	57	100.00	KOSPI	기계	N	N	N	N	N	1081	-21	5	-1.91	122895769	113423	45.46	1102	1114	1073	1432	772	1102	1083.52	4.36	0	-19705	1149	1125	1104	1080	1059	1115	1070	367	330	500	770	1	1	73374729	793	-1.29	0.96	12	0.15	-838.00	1124.00	4280	20231221	-74.74	981	20241112	10.19	3950	-72.63	20240105	981	10.19	20241112	3950	-72.63	20240105	981	10.19	20241112	0.01	N	074610	500	366 억	3197195	N	N	0	N	00	N
32	20241226	100650	57	100.00	KOSPI	기계	N	N	N	N	N	1083	-19	5	-1.72	63728915	58542	23.46	1102	1114	1077	1432	772	1102	1088.60	4.36	0	-19012	1149	1125	1104	1080	1059	1115	1070	367	330	500	770	1	1	73374729	795	-1.29	0.96	12	0.08	-838.00	1124.00	4280	20231221	-74.70	981	20241112	10.40	3950	-72.58	20240105	981	10.40	20241112	3950	-72.58	20240105	981	10.40	20241112	0.01	N	074610	500	366 억	3197195	N	N	0	N	00	N
33	20241226	090651	57	100.00	KOSPI	기계	N	N	N	N	N	1111	9	2	0.82	12475598	11281	4.52	1102	1114	1098	1432	772	1102	1105.89	4.36	0	-3224	1149	1125	1104	1080	1059	1115	1070	367	330	500	770	1	1	73374729	815	-1.33	0.99	12	0.02	-838.00	1124.00	4280	20231221	-74.04	981	20241112	13.25	3950	-71.87	20240105	981	13.25	20241112	3950	-71.87	20240105	981	13.25	20241112	0.01	N	074610	500	366 억	3197195	N	N	0	N	00	N
34	20241224	160649	57	100.00	KOSPI	기계	N	N	N	N	N	1102	-3	5	-0.27	273618014	249432	162.43	1110	1128	1083	1436	774	1105	1096.96	4.29	0	41652	1133	1119	1108	1094	1083	1126	1101	367	331	500	770	1	1	73374729	809	-1.32	0.98	12	0.34	-838.00	1124.00	4280	20231221	-74.25	981	20241112	12.33	3950	-72.10	20240105	981	12.33	20241112	3950	-72.10	20240105	981	12.33	20241112	0.01	N	074610	500	366 억	3150549	N	N	0	N	00	N
35	20241224	150650	57	100.00	KOSPI	기계	N	N	N	N	N	1101	-4	5	-0.36	257267318	234531	152.73	1110	1128	1083	1436	774	1105	1096.94	4.29	0	44662	1133	1119	1108	1094	1083	1126	1101	367	331	500	770	1	1	73374729	808	-1.31	0.98	12	0.32	-838.00	1124.00	4280	20231221	-74.28	981	20241112	12.23	3950	-72.13	20240105	981	12.23	20241112	3950	-72.13	20240105	981	12.23	20241112	0.01	N	074610	500	366 억	3150549	N	N	0	N	00	N
36	20241224	140648	57	100.00	KOSPI	기계	N	N	N	N	N	1110	5	2	0.45	217989786	198838	129.48	1110	1128	1083	1436	774	1105	1096.32	4.29	0	47380	1133	1119	1108	1094	1083	1126	1101	367	331	500	770	1	1	73374729	814	-1.32	0.99	12	0.27	-838.00	1124.00	4280	20231221	-74.07	981	20241112	13.15	3950	-71.90	20240105	981	13.15	20241112	3950	-71.90	20240105	981	13.15	20241112	0.01	N	074610	500	366 억	3150549	N	N	0	N	00	N
37	20241224	130649	57	100.00	KOSPI	기계	N	N	N	N	N	1105	0	3	0.00	202464777	184847	120.37	1110	1128	1083	1436	774	1105	1095.31	4.29	0	46617	1133	1119	1108	1094	1083	1126	1101	367	331	500	770	1	1	73374729	811	-1.32	0.98	12	0.25	-838.00	1124.00	4280	20231221	-74.18	981	20241112	12.64	3950	-72.03	20240105	981	12.64	20241112	3950	-72.03	20240105	981	12.64	20241112	0.01	N	074610	500	366 억	3150549	N	N	0	N	00	N
38	20241224	120648	57	100.00	KOSPI	기계	N	N	N	N	N	1106	1	2	0.09	191391054	174820	113.84	1110	1128	1083	1436	774	1105	1094.79	4.29	0	49803	1133	1119	1108	1094	1083	1126	1101	367	331	500	770	1	1	73374729	812	-1.32	0.98	12	0.24	-838.00	1124.00	4280	20231221	-74.16	981	20241112	12.74	3950	-72.00	20240105	981	12.74	20241112	3950	-72.00	20240105	981	12.74	20241112	0.01	N	074610	500	366 억	3150549	N	N	0	N	00	N
39	20241224	110651	57	100.00	KOSPI	기계	N	N	N	N	N	1087	-18	5	-1.63	144578358	132317	86.17	1110	1128	1083	1436	774	1105	1092.67	4.29	0	38072	1133	1119	1108	1094	1083	1126	1101	367	331	500	770	1	1	73374729	798	-1.30	0.97	12	0.18	-838.00	1124.00	4280	20231221	-74.60	981	20241112	10.81	3950	-72.48	20240105	981	10.81	20241112	3950	-72.48	20240105	981	10.81	20241112	0.01	N	074610	500	366 억	3150549	N	N	0	N	00	N
40	20241224	100650	57	100.00	KOSPI	기계	N	N	N	N	N	1094	-11	5	-1.00	125084802	114418	74.51	1110	1128	1083	1436	774	1105	1093.23	4.29	0	38787	1133	1119	1108	1094	1083	1126	1101	367	331	500	770	1	1	73374729	803	-1.31	0.97	12	0.16	-838.00	1124.00	4280	20231221	-74.44	981	20241112	11.52	3950	-72.30	20240105	981	11.52	20241112	3950	-72.30	20240105	981	11.52	20241112	0.01	N	074610	500	366 억	3150549	N	N	0	N	00	N
41	20241224	090652	57	100.00	KOSPI	기계	N	N	N	N	N	1113	8	2	0.72	1092373	981	0.64	1110	1128	1110	1436	774	1105	1113.53	4.29	0	5	1133	1119	1108	1094	1083	1126	1101	367	331	500	770	1	1	73374729	817	-1.33	0.99	12	0.00	-838.00	1124.00	4280	20231221	-74.00	981	20241112	13.46	3950	-71.82	20240105	981	13.46	20241112	3950	-71.82	20240105	981	13.46	20241112	0.01	N	074610	500	366 억	3150549	N	N	0	N	00	N
42	20241223	160643	57	100.00	KOSPI	기계	N	N	N	N	N	1105	5	2	0.45	169272289	152675	66.50	1097	1122	1097	1430	770	1100	1108.71	4.31	0	-8093	1173	1136	1116	1079	1059	1126	1069	367	330	500	770	1	1	73374729	811	-1.32	0.98	12	0.21	-838.00	1124.00	4280	20231221	-74.18	981	20241112	12.64	3950	-72.03	20240105	981	12.64	20241112	3950	-72.03	20240105	981	12.64	20241112	0.01	N	074610	500	366 억	3162652	N	N	0	N	00	N
43	20241223	150648	57	100.00	KOSPI	기계	N	N	N	N	N	1112	12	2	1.09	158792289	143243	62.39	1097	1122	1097	1430	770	1100	1108.55	4.31	0	-8658	1173	1136	1116	1079	1059	1126	1069	367	330	500	770	1	1	73374729	816	-1.33	0.99	12	0.20	-838.00	1124.00	4280	20231221	-74.02	981	20241112	13.35	3950	-71.85	20240105	981	13.35	20241112	3950	-71.85	20240105	981	13.35	20241112	0.01	N	074610	500	366 억	3162652	N	N	0	N	00	N
44	20241223	140644	57	100.00	KOSPI	기계	N	N	N	N	N	1105	5	2	0.45	134863723	121609	52.97	1097	1122	1097	1430	770	1100	1108.99	4.31	0	-13264	1173	1136	1116	1079	1059	1126	1069	367	330	500	770	1	1	73374729	811	-1.32	0.98	12	0.17	-838.00	1124.00	4280	20231221	-74.18	981	20241112	12.64	3950	-72.03	20240105	981	12.64	20241112	3950	-72.03	20240105	981	12.64	20241112	0.01	N	074610	500	366 억	3162652	N	N	0	N	00	N
45	20241223	130643	57	100.00	KOSPI	기계	N	N	N	N	N	1109	9	2	0.82	98256800	88406	38.51	1097	1122	1097	1430	770	1100	1111.43	4.31	0	-578	1173	1136	1116	1079	1059	1126	1069	367	330	500	770	1	1	73374729	814	-1.32	0.99	12	0.12	-838.00	1124.00	4280	20231221	-74.09	981	20241112	13.05	3950	-71.92	20240105	981	13.05	20241112	3950	-71.92	20240105	981	13.05	20241112	0.01	N	074610	500	366 억	3162652	N	N	0	N	00	N
46	20241223	120645	57	100.00	KOSPI	기계	N	N	N	N	N	1110	10	2	0.91	86858568	78120	34.03	1097	1122	1097	1430	770	1100	1111.86	4.31	0	1676	1173	1136	1116	1079	1059	1126	1069	367	330	500	770	1	1	73374729	814	-1.32	0.99	12	0.11	-838.00	1124.00	4280	20231221	-74.07	981	20241112	13.15	3950	-71.90	20240105	981	13.15	20241112	3950	-71.90	20240105	981	13.15	20241112	0.01	N	074610	500	366 억	3162652	N	N	0	N	00	N
47	20241223	110643	57	100.00	KOSPI	기계	N	N	N	N	N	1114	14	2	1.27	72547877	65206	28.40	1097	1122	1097	1430	770	1100	1112.60	4.31	0	4358	1173	1136	1116	1079	1059	1126	1069	367	330	500	770	1	1	73374729	817	-1.33	0.99	12	0.09	-838.00	1124.00	4280	20231221	-73.97	981	20241112	13.56	3950	-71.80	20240105	981	13.56	20241112	3950	-71.80	20240105	981	13.56	20241112	0.01	N	074610	500	366 억	3162652	N	N	0	N	00	N
48	20241223	100640	57	100.00	KOSPI	기계	N	N	N	N	N	1117	17	2	1.55	40060658	35973	15.67	1097	1122	1097	1430	770	1100	1113.63	4.31	0	1183	1173	1136	1116	1079	1059	1126	1069	367	330	500	770	1	1	73374729	820	-1.33	0.99	12	0.05	-838.00	1124.00	4280	20231221	-73.90	981	20241112	13.86	3950	-71.72	20240105	981	13.86	20241112	3950	-71.72	20240105	981	13.86	20241112	0.01	N	074610	500	366 억	3162652	N	N	0	N	00	N
49	20241223	090643	57	100.00	KOSPI	기계	N	N	N	N	N	1117	17	2	1.55	5689027	5151	2.24	1097	1120	1097	1430	770	1100	1104.45	4.31	0	-1177	1173	1136	1116	1079	1059	1126	1069	367	330	500	770	1	1	73374729	820	-1.33	0.99	12	0.01	-838.00	1124.00	4280	20231221	-73.90	981	20241112	13.86	3950	-71.72	20240105	981	13.86	20241112	3950	-71.72	20240105	981	13.86	20241112	0.01	N	074610	500	366 억	3162652	N	N	0	N	00	N
50	20241220	160640	57	100.00	KOSPI	기계	N	N	N	N	N	1100	-22	5	-1.96	251668693	227218	94.21	1110	1153	1096	1458	786	1122	1107.61	4.35	0	-24568	1155	1138	1124	1107	1093	1131	1100	367	336	500	780	1	1	73374729	807	-1.31	0.98	12	0.31	-838.00	1124.00	4280	20231221	-74.30	981	20241112	12.13	3950	-72.15	20240105	981	12.13	20241112	4280	-74.30	20231221	981	12.13	20241112	0.01	N	074610	500	366 억	3193649	N	N	0	N	00	N
51	20241220	150643	57	100.00	KOSPI	기계	N	N	N	N	N	1108	-14	5	-1.25	242495128	218882	90.76	1110	1153	1096	1458	786	1122	1107.88	4.35	0	-26458	1155	1138	1124	1107	1093	1131	1100	367	336	500	780	1	1	73374729	813	-1.32	0.99	12	0.30	-838.00	1124.00	4280	20231221	-74.11	981	20241112	12.95	3950	-71.95	20240105	981	12.95	20241112	4280	-74.11	20231221	981	12.95	20241112	0.01	N	074610	500	366 억	3193649	N	N	0	N	00	N
52	20241220	140641	57	100.00	KOSPI	기계	N	N	N	N	N	1110	-12	5	-1.07	216176036	195207	80.94	1110	1153	1096	1458	786	1122	1107.42	4.35	0	-21881	1155	1138	1124	1107	1093	1131	1100	367	336	500	780	1	1	73374729	814	-1.32	0.99	12	0.27	-838.00	1124.00	4280	20231221	-74.07	981	20241112	13.15	3950	-71.90	20240105	981	13.15	20241112	4280	-74.07	20231221	981	13.15	20241112	0.01	N	074610	500	366 억	3193649	N	N	0	N	00	N
53	20241220	130639	57	100.00	KOSPI	기계	N	N	N	N	N	1108	-14	5	-1.25	199010021	179668	74.50	1110	1153	1096	1458	786	1122	1107.65	4.35	0	-21547	1155	1138	1124	1107	1093	1131	1100	367	336	500	780	1	1	73374729	813	-1.32	0.99	12	0.24	-838.00	1124.00	4280	20231221	-74.11	981	20241112	12.95	3950	-71.95	20240105	981	12.95	20241112	4280	-74.11	20231221	981	12.95	20241112	0.01	N	074610	500	366 억	3193649	N	N	0	N	00	N
54	20241220	120639	57	100.00	KOSPI	기계	N	N	N	N	N	1115	-7	5	-0.62	160781483	145305	60.25	1110	1153	1096	1458	786	1122	1106.51	4.35	0	-15919	1155	1138	1124	1107	1093	1131	1100	367	336	500	780	1	1	73374729	818	-1.33	0.99	12	0.20	-838.00	1124.00	4280	20231221	-73.95	981	20241112	13.66	3950	-71.77	20240105	981	13.66	20241112	4280	-73.95	20231221	981	13.66	20241112	0.01	N	074610	500	366 억	3193649	N	N	0	N	00	N
55	20241220	110640	57	100.00	KOSPI	기계	N	N	N	N	N	1106	-16	5	-1.43	121925202	110369	45.76	1110	1153	1096	1458	786	1122	1104.71	4.35	0	-17465	1155	1138	1124	1107	1093	1131	1100	367	336	500	780	1	1	73374729	812	-1.32	0.98	12	0.15	-838.00	1124.00	4280	20231221	-74.16	981	20241112	12.74	3950	-72.00	20240105	981	12.74	20241112	4280	-74.16	20231221	981	12.74	20241112	0.01	N	074610	500	366 억	3193649	N	N	0	N	00	N
56	20241220	100640	57	100.00	KOSPI	기계	N	N	N	N	N	1111	-11	5	-0.98	88827131	80388	33.33	1110	1153	1096	1458	786	1122	1104.98	4.35	0	-10587	1155	1138	1124	1107	1093	1131	1100	367	336	500	780	1	1	73374729	815	-1.33	0.99	12	0.11	-838.00	1124.00	4280	20231221	-74.04	981	20241112	13.25	3950	-71.87	20240105	981	13.25	20241112	4280	-74.04	20231221	981	13.25	20241112	0.01	N	074610	500	366 억	3193649	N	N	0	N	00	N
57	20241220	090642	57	100.00	KOSPI	기계	N	N	N	N	N	1115	-7	5	-0.62	9394670	8362	3.47	1110	1153	1110	1458	786	1122	1123.50	4.35	0	-3036	1155	1138	1124	1107	1093	1131	1100	367	336	500	780	1	1	73374729	818	-1.33	0.99	12	0.01	-838.00	1124.00	4280	20231221	-73.95	981	20241112	13.66	3950	-71.77	20240105	981	13.66	20241112	4280	-73.95	20231221	981	13.66	20241112	0.01	N	074610	500	366 억	3193649	N	N	0	N	00	N
58	20241219	160639	57	100.00	KOSPI	기계	N	N	N	N	N	1122	-31	5	-2.69	269922477	240787	51.87	1140	1141	1110	1498	808	1153	1121.00	4.37	0	-3784	1189	1170	1142	1123	1095	1157	1110	367	345	500	800	1	1	73374729	823	-1.34	1.00	12	0.33	-838.00	1124.00	4280	20231221	-73.79	981	20241112	14.37	3950	-71.59	20240105	981	14.37	20241112	4280	-73.79	20231221	981	14.37	20241112	0.01	N	074610	500	366 억	3204309	N	N	234	N	00	N
59	20241219	150637	57	100.00	KOSPI	기계	N	N	N	N	N	1130	-23	5	-1.99	261711880	233488	50.30	1140	1141	1110	1498	808	1153	1120.88	4.37	0	-4507	1189	1170	1142	1123	1095	1157	1110	367	345	500	800	1	1	73374729	829	-1.35	1.01	12	0.32	-838.00	1124.00	4280	20231221	-73.60	981	20241112	15.19	3950	-71.39	20240105	981	15.19	20241112	4280	-73.60	20231221	981	15.19	20241112	0.01	N	074610	500	366 억	3204309	N	N	234	N	00	N
60	20241219	140639	57	100.00	KOSPI	기계	N	N	N	N	N	1125	-28	5	-2.43	229133792	204516	44.06	1140	1141	1110	1498	808	1153	1120.37	4.37	0	-11354	1189	1170	1142	1123	1095	1157	1110	367	345	500	800	1	1	73374729	825	-1.34	1.00	12	0.28	-838.00	1124.00	4280	20231221	-73.71	981	20241112	14.68	3950	-71.52	20240105	981	14.68	20241112	4280	-73.71	20231221	981	14.68	20241112	0.01	N	074610	500	366 억	3204309	N	N	234	N	00	N
61	20241219	130638	57	100.00	KOSPI	기계	N	N	N	N	N	1123	-30	5	-2.60	199201575	177780	38.30	1140	1141	1110	1498	808	1153	1120.49	4.37	0	-4577	1189	1170	1142	1123	1095	1157	1110	367	345	500	800	1	1	73374729	824	-1.34	1.00	12	0.24	-838.00	1124.00	4280	20231221	-73.76	981	20241112	14.48	3950	-71.57	20240105	981	14.48	20241112	4280	-73.76	20231221	981	14.48	20241112	0.01	N	074610	500	366 억	3204309	N	N	234	N	00	N
62	20241219	120640	57	100.00	KOSPI	기계	N	N	N	N	N	1121	-32	5	-2.78	183030464	163313	35.18	1140	1141	1110	1498	808	1153	1120.73	4.37	0	-2676	1189	1170	1142	1123	1095	1157	1110	367	345	500	800	1	1	73374729	823	-1.34	1.00	12	0.22	-838.00	1124.00	4280	20231221	-73.81	981	20241112	14.27	3950	-71.62	20240105	981	14.27	20241112	4280	-73.81	20231221	981	14.27	20241112	0.01	N	074610	500	366 억	3204309	N	N	234	N	00	N
63	20241219	110638	57	100.00	KOSPI	기계	N	N	N	N	N	1113	-40	5	-3.47	141143598	125732	27.09	1140	1141	1110	1498	808	1153	1122.57	4.37	0	-7645	1189	1170	1142	1123	1095	1157	1110	367	345	500	800	1	1	73374729	817	-1.33	0.99	12	0.17	-838.00	1124.00	4280	20231221	-74.00	981	20241112	13.46	3950	-71.82	20240105	981	13.46	20241112	4280	-74.00	20231221	981	13.46	20241112	0.01	N	074610	500	366 억	3204309	N	N	234	N	00	N
64	20241219	100630	57	100.00	KOSPI	기계	N	N	N	N	N	1135	-18	5	-1.56	87040448	77390	16.67	1140	1141	1110	1498	808	1153	1124.70	4.37	0	29	1189	1170	1142	1123	1095	1157	1110	367	345	500	800	1	1	73374729	833	-1.35	1.01	12	0.11	-838.00	1124.00	4280	20231221	-73.48	981	20241112	15.70	3950	-71.27	20240105	981	15.70	20241112	4280	-73.48	20231221	981	15.70	20241112	0.01	N	074610	500	366 억	3204309	N	N	234	N	00	N
65	20241219	090639	57	100.00	KOSPI	기계	N	N	N	N	N	1138	-15	5	-1.30	15800902	13960	3.01	1140	1141	1110	1498	808	1153	1131.87	4.37	0	-5972	1189	1170	1142	1123	1095	1157	1110	367	345	500	800	1	1	73374729	835	-1.36	1.01	12	0.02	-838.00	1124.00	4280	20231221	-73.41	981	20241112	16.00	3950	-71.19	20240105	981	16.00	20241112	4280	-73.41	20231221	981	16.00	20241112	0.01	N	074610	500	366 억	3204309	N	N	234	N	00	N
66	20241218	160635	57	100.00	KOSPI	기계	N	N	N	N	N	1153	-11	5	-0.95	525186730	462785	82.88	1160	1161	1114	1513	815	1164	1134.84	4.17	0	120102	1288	1225	1194	1131	1100	1210	1116	367	349	500	810	1	1	73374729	846	-1.38	1.03	12	0.63	-838.00	1124.00	4280	20231221	-73.06	981	20241112	17.53	3950	-70.81	20240105	981	17.53	20241112	4280	-73.06	20231221	981	17.53	20241112	0.01	N	074610	500	366 억	3062876	N	N	234	N	00	N
67	20241218	150639	57	100.00	KOSPI	기계	N	N	N	N	N	1148	-16	5	-1.37	503569921	444033	79.52	1160	1161	1114	1513	815	1164	1134.08	4.17	0	120370	1288	1225	1194	1131	1100	1210	1116	367	349	500	810	1	1	73374729	842	-1.37	1.02	12	0.61	-838.00	1124.00	4280	20231221	-73.18	981	20241112	17.02	3950	-70.94	20240105	981	17.02	20241112	4280	-73.18	20231221	981	17.02	20241112	0.01	N	074610	500	366 억	3062876	N	N	3	N	00	N
68	20241218	140636	57	100.00	KOSPI	기계	N	N	N	N	N	1134	-30	5	-2.58	470902462	415437	74.40	1160	1161	1114	1513	815	1164	1133.51	4.17	0	111677	1288	1225	1194	1131	1100	1210	1116	367	349	500	810	1	1	73374729	832	-1.35	1.01	12	0.57	-838.00	1124.00	4280	20231221	-73.50	981	20241112	15.60	3950	-71.29	20240105	981	15.60	20241112	4280	-73.50	20231221	981	15.60	20241112	0.01	N	074610	500	366 억	3062876	N	N	3	N	00	N
69	20241218	130639	57	100.00	KOSPI	기계	N	N	N	N	N	1132	-32	5	-2.75	443438653	391063	70.03	1160	1161	1114	1513	815	1164	1133.93	4.17	0	111120	1288	1225	1194	1131	1100	1210	1116	367	349	500	810	1	1	73374729	831	-1.35	1.01	12	0.53	-838.00	1124.00	4280	20231221	-73.55	981	20241112	15.39	3950	-71.34	20240105	981	15.39	20241112	4280	-73.55	20231221	981	15.39	20241112	0.01	N	074610	500	366 억	3062876	N	N	3	N	00	N
70	20241218	120630	57	100.00	KOSPI	기계	N	N	N	N	N	1140	-24	5	-2.06	382990900	337710	60.48	1160	1161	1114	1513	815	1164	1134.08	4.17	0	131346	1288	1225	1194	1131	1100	1210	1116	367	349	500	810	1	1	73374729	836	-1.36	1.01	12	0.46	-838.00	1124.00	4280	20231221	-73.36	981	20241112	16.21	3950	-71.14	20240105	981	16.21	20241112	4280	-73.36	20231221	981	16.21	20241112	0.01	N	074610	500	366 억	3062876	N	N	3	N	00	N
71	20241218	110637	57	100.00	KOSPI	기계	N	N	N	N	N	1130	-34	5	-2.92	246484375	217284	38.91	1160	1161	1114	1513	815	1164	1134.39	4.17	0	60865	1288	1225	1194	1131	1100	1210	1116	367	349	500	810	1	1	73374729	829	-1.35	1.01	12	0.30	-838.00	1124.00	4280	20231221	-73.60	981	20241112	15.19	3950	-71.39	20240105	981	15.19	20241112	4280	-73.60	20231221	981	15.19	20241112	0.01	N	074610	500	366 억	3062876	N	N	3	N	00	N
72	20241218	100637	57	100.00	KOSPI	기계	N	N	N	N	N	1130	-34	5	-2.92	184695335	162430	29.09	1160	1161	1114	1513	815	1164	1137.08	4.17	0	50917	1288	1225	1194	1131	1100	1210	1116	367	349	500	810	1	1	73374729	829	-1.35	1.01	12	0.22	-838.00	1124.00	4280	20231221	-73.60	981	20241112	15.19	3950	-71.39	20240105	981	15.19	20241112	4280	-73.60	20231221	981	15.19	20241112	0.01	N	074610	500	366 억	3062876	N	N	3	N	00	N
73	20241218	090639	57	100.00	KOSPI	기계	N	N	N	N	N	1142	-22	5	-1.89	43967797	38399	6.88	1160	1161	1140	1513	815	1164	1145.02	4.17	0	12882	1288	1225	1194	1131	1100	1210	1116	367	349	500	810	1	1	73374729	838	-1.36	1.02	12	0.05	-838.00	1124.00	4280	20231221	-73.32	981	20241112	16.41	3950	-71.09	20240105	981	16.41	20241112	4280	-73.32	20231221	981	16.41	20241112	0.01	N	074610	500	366 억	3062876	N	N	3	N	00	N
74	20241217	160634	57	100.00	KOSPI	기계	N	N	N	N	N	1164	-83	5	-6.66	659969068	552391	96.84	1252	1257	1163	1621	873	1247	1194.75	4.40	0	-164536	1313	1280	1228	1195	1143	1296	1211	367	374	500	870	1	1	73374729	854	-1.39	1.04	12	0.75	-838.00	1124.00	4280	20231221	-72.80	981	20241112	18.65	3950	-70.53	20240105	981	18.65	20241112	4280	-72.80	20231221	981	18.65	20241112	0.01	N	074610	500	366 억	3228994	N	N	3	N	00	N
75	20241217	150636	57	100.00	KOSPI	기계	N	N	N	N	N	1170	-77	5	-6.17	625965628	523269	91.73	1252	1257	1163	1621	873	1247	1196.26	4.40	0	-159926	1313	1280	1228	1195	1143	1296	1211	367	374	500	870	1	1	73374729	858	-1.40	1.04	12	0.71	-838.00	1124.00	4280	20231221	-72.66	981	20241112	19.27	3950	-70.38	20240105	981	19.27	20241112	4280	-72.66	20231221	981	19.27	20241112	0.01	N	074610	500	366 억	3228994	N	N	3	N	00	N
76	20241217	140637	57	100.00	KOSPI	기계	N	N	N	N	N	1179	-68	5	-5.45	546617463	455455	79.85	1252	1257	1172	1621	873	1247	1200.16	4.40	0	-137106	1313	1280	1228	1195	1143	1296	1211	367	374	500	870	1	1	73374729	865	-1.41	1.05	12	0.62	-838.00	1124.00	4280	20231221	-72.45	981	20241112	20.18	3950	-70.15	20240105	981	20.18	20241112	4280	-72.45	20231221	981	20.18	20241112	0.01	N	074610	500	366 억	3228994	N	N	3	N	00	N
77	20241217	130625	57	100.00	KOSPI	기계	N	N	N	N	N	1174	-73	5	-5.85	488548847	406052	71.18	1252	1257	1174	1621	873	1247	1203.17	4.40	0	-137941	1313	1280	1228	1195	1143	1296	1211	367	374	500	870	1	1	73374729	861	-1.40	1.04	12	0.55	-838.00	1124.00	4280	20231221	-72.57	981	20241112	19.67	3950	-70.28	20240105	981	19.67	20241112	4280	-72.57	20231221	981	19.67	20241112	0.01	N	074610	500	366 억	3228994	N	N	3	N	00	N
78	20241217	120623	57	100.00	KOSPI	기계	N	N	N	N	N	1184	-63	5	-5.05	438638490	363860	63.79	1252	1257	1184	1621	873	1247	1205.51	4.40	0	-117525	1313	1280	1228	1195	1143	1296	1211	367	374	500	870	1	1	73374729	869	-1.41	1.05	12	0.50	-838.00	1124.00	4280	20231221	-72.34	981	20241112	20.69	3950	-70.03	20240105	981	20.69	20241112	4280	-72.34	20231221	981	20.69	20241112	0.01	N	074610	500	366 억	3228994	N	N	3	N	00	N
79	20241217	110627	57	100.00	KOSPI	기계	N	N	N	N	N	1202	-45	5	-3.61	351685582	291004	51.02	1252	1257	1190	1621	873	1247	1208.52	4.40	0	-92648	1313	1280	1228	1195	1143	1296	1211	367	374	500	870	1	1	73374729	882	-1.43	1.07	12	0.40	-838.00	1124.00	4280	20231221	-71.92	981	20241112	22.53	3950	-69.57	20240105	981	22.53	20241112	4280	-71.92	20231221	981	22.53	20241112	0.01	N	074610	500	366 억	3228994	N	N	3	N	00	N
80	20241217	100627	57	100.00	KOSPI	기계	N	N	N	N	N	1203	-44	5	-3.53	170318263	140052	24.55	1252	1257	1193	1621	873	1247	1216.11	4.40	0	-42697	1313	1280	1228	1195	1143	1296	1211	367	374	500	870	1	1	73374729	883	-1.44	1.07	12	0.19	-838.00	1124.00	4280	20231221	-71.89	981	20241112	22.63	3950	-69.54	20240105	981	22.63	20241112	4280	-71.89	20231221	981	22.63	20241112	0.01	N	074610	500	366 억	3228994	N	N	3	N	00	N
81	20241217	090635	57	100.00	KOSPI	기계	N	N	N	N	N	1221	-26	5	-2.09	34744560	28035	4.91	1252	1257	1220	1621	873	1247	1239.33	4.40	0	-9777	1313	1280	1228	1195	1143	1296	1211	367	374	500	870	1	1	73374729	896	-1.46	1.09	12	0.04	-838.00	1124.00	4280	20231221	-71.47	981	20241112	24.46	3950	-69.09	20240105	981	24.46	20241112	4280	-71.47	20231221	981	24.46	20241112	0.01	N	074610	500	366 억	3228994	N	N	3	N	00	N
82	20241216	160627	57	100.00	KOSPI	기계	N	N	N	N	N	1247	72	2	6.13	694675268	568172	206.19	1176	1261	1176	1527	823	1175	1222.64	4.30	0	75622	1215	1195	1160	1140	1105	1205	1150	367	352	500	820	1	1	73374729	915	-1.49	1.11	12	0.77	-838.00	1124.00	4280	20231221	-70.86	981	20241112	27.12	3950	-68.43	20240105	981	27.12	20241112	4280	-70.86	20231221	981	27.12	20241112	0.01	N	074610	500	366 억	3154498	N	N	3	N	00	N
83	20241216	150635	57	100.00	KOSPI	기계	N	N	N	N	N	1245	70	2	5.96	668428095	547104	198.54	1176	1261	1176	1527	823	1175	1221.76	4.30	0	76788	1215	1195	1160	1140	1105	1205	1150	367	352	500	820	1	1	73374729	914	-1.49	1.11	12	0.75	-838.00	1124.00	4280	20231221	-70.91	981	20241112	26.91	3950	-68.48	20240105	981	26.91	20241112	4280	-70.91	20231221	981	26.91	20241112	0.01	N	074610	500	366 억	3154498	N	N	4	N	00	N
84	20241216	140635	57	100.00	KOSPI	기계	N	N	N	N	N	1231	56	2	4.77	604516484	495530	179.82	1176	1261	1176	1527	823	1175	1219.94	4.30	0	88838	1215	1195	1160	1140	1105	1205	1150	367	352	500	820	1	1	73374729	903	-1.47	1.10	12	0.68	-838.00	1124.00	4280	20231221	-71.24	981	20241112	25.48	3950	-68.84	20240105	981	25.48	20241112	4280	-71.24	20231221	981	25.48	20241112	0.01	N	074610	500	366 억	3154498	N	N	4	N	00	N
85	20241216	130635	57	100.00	KOSPI	기계	N	N	N	N	N	1251	76	2	6.47	492817221	405555	147.17	1176	1252	1176	1527	823	1175	1215.17	4.30	0	70952	1215	1195	1160	1140	1105	1205	1150	367	352	500	820	1	1	73374729	918	-1.49	1.11	12	0.55	-838.00	1124.00	4280	20231221	-70.77	981	20241112	27.52	3950	-68.33	20240105	981	27.52	20241112	4280	-70.77	20231221	981	27.52	20241112	0.01	N	074610	500	366 억	3154498	N	N	4	N	00	N
86	20241216	120635	57	100.00	KOSPI	기계	N	N	N	N	N	1212	37	2	3.15	348913431	289213	104.95	1176	1237	1176	1527	823	1175	1206.42	4.30	0	-4735	1215	1195	1160	1140	1105	1205	1150	367	352	500	820	1	1	73374729	889	-1.45	1.08	12	0.39	-838.00	1124.00	4280	20231221	-71.68	981	20241112	23.55	3950	-69.32	20240105	981	23.55	20241112	4280	-71.68	20231221	981	23.55	20241112	0.01	N	074610	500	366 억	3154498	N	N	4	N	00	N
87	20241216	110634	57	100.00	KOSPI	기계	N	N	N	N	N	1204	29	2	2.47	277182942	230082	83.50	1176	1237	1176	1527	823	1175	1204.71	4.30	0	3896	1215	1195	1160	1140	1105	1205	1150	367	352	500	820	1	1	73374729	883	-1.44	1.07	12	0.31	-838.00	1124.00	4280	20231221	-71.87	981	20241112	22.73	3950	-69.52	20240105	981	22.73	20241112	4280	-71.87	20231221	981	22.73	20241112	0.01	N	074610	500	366 억	3154498	N	N	4	N	00	N
88	20241216	100635	57	100.00	KOSPI	기계	N	N	N	N	N	1209	34	2	2.89	251362613	208575	75.69	1176	1237	1176	1527	823	1175	1205.14	4.30	0	2566	1215	1195	1160	1140	1105	1205	1150	367	352	500	820	1	1	73374729	887	-1.44	1.08	12	0.28	-838.00	1124.00	4280	20231221	-71.75	981	20241112	23.24	3950	-69.39	20240105	981	23.24	20241112	4280	-71.75	20231221	981	23.24	20241112	0.01	N	074610	500	366 억	3154498	N	N	4	N	00	N
89	20241216	090635	57	100.00	KOSPI	기계	N	N	N	N	N	1178	3	2	0.26	17829798	15088	5.48	1176	1194	1176	1527	823	1175	1181.72	4.30	0	4956	1215	1195	1160	1140	1105	1205	1150	367	352	500	820	1	1	73374729	864	-1.41	1.05	12	0.02	-838.00	1124.00	4280	20231221	-72.48	981	20241112	20.08	3950	-70.18	20240105	981	20.08	20241112	4280	-72.48	20231221	981	20.08	20241112	0.01	N	074610	500	366 억	3154498	N	N	4	N	00	N
90	20241213	160628	54	100.00	KOSPI	기계	N	N	N	N	N	1175	7	2	0.60	318880212	275007	63.88	1156	1180	1125	1518	818	1168	1159.52	4.22	0	58315	1210	1188	1161	1139	1112	1175	1126	367	350	500	810	1	1	73374729	862	-1.40	1.05	12	0.37	-838.00	1124.00	4280	20231221	-72.55	981	20241112	19.78	3950	-70.25	20240105	981	19.78	20241112	4280	-72.55	20231221	981	19.78	20241112	0.01	N	074610	500	366 억	3096317	N	N	4	N	01	N
91	20241213	150633	54	100.00	KOSPI	기계	N	N	N	N	N	1176	8	2	0.68	302849928	261343	60.70	1156	1180	1125	1518	818	1168	1158.82	4.22	0	55592	1210	1188	1161	1139	1112	1175	1126	367	350	500	810	1	1	73374729	863	-1.40	1.05	12	0.36	-838.00	1124.00	4280	20231221	-72.52	981	20241112	19.88	3950	-70.23	20240105	981	19.88	20241112	4280	-72.52	20231221	981	19.88	20241112	0.01	N	074610	500	366 억	3096317	N	N	0	N	01	N
92	20241213	140634	54	100.00	KOSPI	기계	N	N	N	N	N	1158	-10	5	-0.86	218850869	189359	43.98	1156	1175	1125	1518	818	1168	1155.74	4.22	0	15564	1210	1188	1161	1139	1112	1175	1126	367	350	500	810	1	1	73374729	850	-1.38	1.03	12	0.26	-838.00	1124.00	4280	20231221	-72.94	981	20241112	18.04	3950	-70.68	20240105	981	18.04	20241112	4280	-72.94	20231221	981	18.04	20241112	0.01	N	074610	500	366 억	3096317	N	N	0	N	01	N
93	20241213	130634	54	100.00	KOSPI	기계	N	N	N	N	N	1154	-14	5	-1.20	184062071	159157	36.97	1156	1175	1125	1518	818	1168	1156.48	4.22	0	18497	1210	1188	1161	1139	1112	1175	1126	367	350	500	810	1	1	73374729	847	-1.38	1.03	12	0.22	-838.00	1124.00	4280	20231221	-73.04	981	20241112	17.64	3950	-70.78	20240105	981	17.64	20241112	4280	-73.04	20231221	981	17.64	20241112	0.01	N	074610	500	366 억	3096317	N	N	0	N	01	N
94	20241213	120634	54	100.00	KOSPI	기계	N	N	N	N	N	1146	-22	5	-1.88	166033563	143448	33.32	1156	1175	1125	1518	818	1168	1157.45	4.22	0	9628	1210	1188	1161	1139	1112	1175	1126	367	350	500	810	1	1	73374729	841	-1.37	1.02	12	0.20	-838.00	1124.00	4280	20231221	-73.22	981	20241112	16.82	3950	-70.99	20240105	981	16.82	20241112	4280	-73.22	20231221	981	16.82	20241112	0.01	N	074610	500	366 억	3096317	N	N	0	N	01	N
95	20241213	110632	54	100.00	KOSPI	기계	N	N	N	N	N	1150	-18	5	-1.54	125836425	108282	25.15	1156	1175	1150	1518	818	1168	1162.12	4.22	0	9000	1210	1188	1161	1139	1112	1175	1126	367	350	500	810	1	1	73374729	844	-1.37	1.02	12	0.15	-838.00	1124.00	4280	20231221	-73.13	981	20241112	17.23	3950	-70.89	20240105	981	17.23	20241112	4280	-73.13	20231221	981	17.23	20241112	0.01	N	074610	500	366 억	3096317	N	N	0	N	01	N
96	20241213	100631	54	100.00	KOSPI	기계	N	N	N	N	N	1167	-1	5	-0.09	77020650	66181	15.37	1156	1175	1150	1518	818	1168	1163.79	4.22	0	5618	1210	1188	1161	1139	1112	1175	1126	367	350	500	810	1	1	73374729	856	-1.39	1.04	12	0.09	-838.00	1124.00	4280	20231221	-72.73	981	20241112	18.96	3950	-70.46	20240105	981	18.96	20241112	4280	-72.73	20231221	981	18.96	20241112	0.01	N	074610	500	366 억	3096317	N	N	0	N	01	N
97	20241213	090634	54	100.00	KOSPI	기계	N	N	N	N	N	1158	-10	5	-0.86	4274878	3692	0.86	1156	1167	1154	1518	818	1168	1157.82	4.22	0	1058	1210	1188	1161	1139	1112	1175	1126	367	350	500	810	1	1	73374729	850	-1.38	1.03	12	0.01	-838.00	1124.00	4280	20231221	-72.94	981	20241112	18.04	3950	-70.68	20240105	981	18.04	20241112	4280	-72.94	20231221	981	18.04	20241112	0.01	N	074610	500	366 억	3096317	N	N	0	N	01	N
98	20241212	160637	57	100.00	KOSPI	기계	N	N	N	N	N	1168	-6	5	-0.51	494465900	429263	65.39	1174	1183	1134	1526	822	1174	1151.85	4.23	0	-6237	1258	1216	1148	1106	1038	1237	1127	367	352	500	820	1	1	73374729	857	-1.39	1.04	12	0.59	-838.00	1124.00	4280	20231221	-72.71	981	20241112	19.06	3950	-70.43	20240105	981	19.06	20241112	4280	-72.71	20231221	981	19.06	20241112	0.01	N	074610	500	366 억	3101444	N	N	10	N	00	N
99	20241212	150629	57	100.00	KOSPI	기계	N	N	N	N	N	1163	-11	5	-0.94	448651677	389997	59.41	1174	1183	1134	1526	822	1174	1150.40	4.23	0	-28121	1258	1216	1148	1106	1038	1237	1127	367	352	500	820	1	1	73374729	853	-1.39	1.03	12	0.53	-838.00	1124.00	4280	20231221	-72.83	981	20241112	18.55	3950	-70.56	20240105	981	18.55	20241112	4280	-72.83	20231221	981	18.55	20241112	0.01	N	074610	500	366 억	3101444	N	N	10	N	00	N
100	20241212	140628	57	100.00	KOSPI	기계	N	N	N	N	N	1152	-22	5	-1.87	382315575	332469	50.65	1174	1183	1134	1526	822	1174	1149.93	4.23	0	-65584	1258	1216	1148	1106	1038	1237	1127	367	352	500	820	1	1	73374729	845	-1.37	1.02	12	0.45	-838.00	1124.00	4280	20231221	-73.08	981	20241112	17.43	3950	-70.84	20240105	981	17.43	20241112	4280	-73.08	20231221	981	17.43	20241112	0.01	N	074610	500	366 억	3101444	N	N	10	N	00	N
101	20241212	130626	57	100.00	KOSPI	기계	N	N	N	N	N	1149	-25	5	-2.13	366165818	318390	48.50	1174	1183	1134	1526	822	1174	1150.05	4.23	0	-68495	1258	1216	1148	1106	1038	1237	1127	367	352	500	820	1	1	73374729	843	-1.37	1.02	12	0.43	-838.00	1124.00	4280	20231221	-73.15	981	20241112	17.13	3950	-70.91	20240105	981	17.13	20241112	4280	-73.15	20231221	981	17.13	20241112	0.01	N	074610	500	366 억	3101444	N	N	10	N	00	N
102	20241212	120614	57	100.00	KOSPI	기계	N	N	N	N	N	1159	-15	5	-1.28	343099886	298394	45.46	1174	1183	1134	1526	822	1174	1149.82	4.23	0	-71072	1258	1216	1148	1106	1038	1237	1127	367	352	500	820	1	1	73374729	850	-1.38	1.03	12	0.41	-838.00	1124.00	4280	20231221	-72.92	981	20241112	18.14	3950	-70.66	20240105	981	18.14	20241112	4280	-72.92	20231221	981	18.14	20241112	0.01	N	074610	500	366 억	3101444	N	N	10	N	00	N
103	20241212	110626	57	100.00	KOSPI	기계	N	N	N	N	N	1146	-28	5	-2.39	271597382	236247	35.99	1174	1183	1134	1526	822	1174	1149.63	4.23	0	-58714	1258	1216	1148	1106	1038	1237	1127	367	352	500	820	1	1	73374729	841	-1.37	1.02	12	0.32	-838.00	1124.00	4280	20231221	-73.22	981	20241112	16.82	3950	-70.99	20240105	981	16.82	20241112	4280	-73.22	20231221	981	16.82	20241112	0.01	N	074610	500	366 억	3101444	N	N	10	N	00	N
104	20241212	100623	57	100.00	KOSPI	기계	N	N	N	N	N	1144	-30	5	-2.56	225934665	196496	29.93	1174	1183	1134	1526	822	1174	1149.82	4.23	0	-47193	1258	1216	1148	1106	1038	1237	1127	367	352	500	820	1	1	73374729	839	-1.37	1.02	12	0.27	-838.00	1124.00	4280	20231221	-73.27	981	20241112	16.62	3950	-71.04	20240105	981	16.62	20241112	4280	-73.27	20231221	981	16.62	20241112	0.01	N	074610	500	366 억	3101444	N	N	10	N	00	N
105	20241212	090629	57	100.00	KOSPI	기계	N	N	N	N	N	1168	-6	5	-0.51	8448961	7214	1.10	1174	1183	1161	1526	822	1174	1171.19	4.23	0	-627	1258	1216	1148	1106	1038	1237	1127	367	352	500	820	1	1	73374729	857	-1.39	1.04	12	0.01	-838.00	1124.00	4280	20231221	-72.71	981	20241112	19.06	3950	-70.43	20240105	981	19.06	20241112	4280	-72.71	20231221	981	19.06	20241112	0.01	N	074610	500	366 억	3101444	N	N	10	N	00	N
106	20241211	160623	57	100.00	KOSPI	기계	N	N	N	N	N	1174	98	2	9.11	759712013	655398	191.91	1105	1190	1080	1398	754	1076	1159.15	3.97	0	182450	1144	1109	1052	1017	960	1127	1035	367	322	500	750	1	1	73374729	861	-1.40	1.04	12	0.89	-838.00	1124.00	4280	20231221	-72.57	981	20241112	19.67	3950	-70.28	20240105	981	19.67	20241112	4280	-72.57	20231221	981	19.67	20241112	0.01	N	074610	500	366 억	2911324	N	N	10	N	00	N
107	20241211	150507	57	100.00	KOSPI	기계	N	N	N	N	N	1173	97	2	9.01	735890051	635098	185.96	1105	1190	1080	1398	754	1076	1158.70	3.97	0	179642	1144	1109	1052	1017	960	1127	1035	367	322	500	750	1	1	73374729	861	-1.40	1.04	12	0.87	-838.00	1124.00	4280	20231221	-72.59	981	20241112	19.57	3950	-70.30	20240105	981	19.57	20241112	4280	-72.59	20231221	981	19.57	20241112	0.01	N	074610	500	366 억	2911324	N	N	2	N	00	N
108	20241211	140629	57	100.00	KOSPI	기계	N	N	N	N	N	1171	95	2	8.83	695644642	600670	175.88	1105	1190	1080	1398	754	1076	1158.11	3.97	0	159099	1144	1109	1052	1017	960	1127	1035	367	322	500	750	1	1	73374729	859	-1.40	1.04	12	0.82	-838.00	1124.00	4280	20231221	-72.64	981	20241112	19.37	3950	-70.35	20240105	981	19.37	20241112	4280	-72.64	20231221	981	19.37	20241112	0.01	N	074610	500	366 억	2911324	N	N	2	N	00	N
109	20241211	130630	57	100.00	KOSPI	기계	N	N	N	N	N	1167	91	2	8.46	647517212	559503	163.83	1105	1190	1080	1398	754	1076	1157.31	3.97	0	158905	1144	1109	1052	1017	960	1127	1035	367	322	500	750	1	1	73374729	856	-1.39	1.04	12	0.76	-838.00	1124.00	4280	20231221	-72.73	981	20241112	18.96	3950	-70.46	20240105	981	18.96	20241112	4280	-72.73	20231221	981	18.96	20241112	0.01	N	074610	500	366 억	2911324	N	N	2	N	00	N
110	20241211	120631	57	100.00	KOSPI	기계	N	N	N	N	N	1169	93	2	8.64	526204041	456525	133.67	1105	1174	1080	1398	754	1076	1152.63	3.97	0	139452	1144	1109	1052	1017	960	1127	1035	367	322	500	750	1	1	73374729	858	-1.39	1.04	12	0.62	-838.00	1124.00	4280	20231221	-72.69	981	20241112	19.16	3950	-70.41	20240105	981	19.16	20241112	4280	-72.69	20231221	981	19.16	20241112	0.01	N	074610	500	366 억	2911324	N	N	2	N	00	N
111	20241211	110628	57	100.00	KOSPI	기계	N	N	N	N	N	1164	88	2	8.18	444152858	386185	113.08	1105	1172	1080	1398	754	1076	1150.10	3.97	0	92294	1144	1109	1052	1017	960	1127	1035	367	322	500	750	1	1	73374729	854	-1.39	1.04	12	0.53	-838.00	1124.00	4280	20231221	-72.80	981	20241112	18.65	3950	-70.53	20240105	981	18.65	20241112	4280	-72.80	20231221	981	18.65	20241112	0.01	N	074610	500	366 억	2911324	N	N	2	N	00	N
112	20241211	100630	57	100.00	KOSPI	기계	N	N	N	N	N	1155	79	2	7.34	325386669	283791	83.10	1105	1172	1080	1398	754	1076	1146.57	3.97	0	54774	1144	1109	1052	1017	960	1127	1035	367	322	500	750	1	1	73374729	847	-1.38	1.03	12	0.39	-838.00	1124.00	4280	20231221	-73.01	981	20241112	17.74	3950	-70.76	20240105	981	17.74	20241112	4280	-73.01	20231221	981	17.74	20241112	0.01	N	074610	500	366 억	2911324	N	N	2	N	00	N
113	20241211	090633	57	100.00	KOSPI	기계	N	N	N	N	N	1133	57	2	5.30	38337319	34700	10.16	1105	1133	1080	1398	754	1076	1104.82	3.97	0	-554	1144	1109	1052	1017	960	1127	1035	367	322	500	750	1	1	73374729	831	-1.35	1.01	12	0.05	-838.00	1124.00	4280	20231221	-73.53	981	20241112	15.49	3950	-71.32	20240105	981	15.49	20241112	4280	-73.53	20231221	981	15.49	20241112	0.01	N	074610	500	366 억	2911324	N	N	2	N	00	N
114	20241210	160624	57	100.00	KOSPI	기계	N	N	N	N	N	1076	76	2	7.60	360154571	341184	99.86	995	1087	995	1300	700	1000	1055.60	3.76	0	148618	1065	1032	1016	983	967	1024	975	367	300	500	700	1	1	73374729	790	-1.28	0.96	12	0.46	-838.00	1124.00	4280	20231221	-74.86	981	20241112	9.68	3950	-72.76	20240105	981	9.68	20241112	4280	-74.86	20231221	981	9.68	20241112	0.01	N	074610	500	366 억	2757464	N	N	2	N	00	N
115	20241210	150626	57	100.00	KOSPI	기계	N	N	N	N	N	1083	83	2	8.30	349258175	331130	96.92	995	1085	995	1300	700	1000	1054.75	3.76	0	143735	1065	1032	1016	983	967	1024	975	367	300	500	700	1	1	73374729	795	-1.29	0.96	12	0.45	-838.00	1124.00	4280	20231221	-74.70	981	20241112	10.40	3950	-72.58	20240105	981	10.40	20241112	4280	-74.70	20231221	981	10.40	20241112	0.01	N	074610	500	366 억	2757464	N	N	0	N	00	N
116	20241210	140626	57	100.00	KOSPI	기계	N	N	N	N	N	1081	81	2	8.10	307881664	292864	85.72	995	1085	995	1300	700	1000	1051.28	3.76	0	124941	1065	1032	1016	983	967	1024	975	367	300	500	700	1	1	73374729	793	-1.29	0.96	12	0.40	-838.00	1124.00	4280	20231221	-74.74	981	20241112	10.19	3950	-72.63	20240105	981	10.19	20241112	4280	-74.74	20231221	981	10.19	20241112	0.01	N	074610	500	366 억	2757464	N	N	0	N	00	N
117	20241210	130625	57	100.00	KOSPI	기계	N	N	N	N	N	1077	77	2	7.70	268100500	255967	74.92	995	1079	995	1300	700	1000	1047.40	3.76	0	113347	1065	1032	1016	983	967	1024	975	367	300	500	700	1	1	73374729	790	-1.29	0.96	12	0.35	-838.00	1124.00	4280	20231221	-74.84	981	20241112	9.79	3950	-72.73	20240105	981	9.79	20241112	4280	-74.84	20231221	981	9.79	20241112	0.01	N	074610	500	366 억	2757464	N	N	0	N	00	N
118	20241210	120625	57	100.00	KOSPI	기계	N	N	N	N	N	1060	60	2	6.00	200195582	192214	56.26	995	1060	995	1300	700	1000	1041.52	3.76	0	90733	1065	1032	1016	983	967	1024	975	367	300	500	700	1	1	73374729	778	-1.26	0.94	12	0.26	-838.00	1124.00	4280	20231221	-75.23	981	20241112	8.05	3950	-73.16	20240105	981	8.05	20241112	4280	-75.23	20231221	981	8.05	20241112	0.01	N	074610	500	366 억	2757464	N	N	0	N	00	N
119	20241210	110624	57	100.00	KOSPI	기계	N	N	N	N	N	1052	52	2	5.20	148164431	142717	41.77	995	1053	995	1300	700	1000	1038.17	3.76	0	81620	1065	1032	1016	983	967	1024	975	367	300	500	700	1	1	73374729	772	-1.26	0.94	12	0.19	-838.00	1124.00	4280	20231221	-75.42	981	20241112	7.24	3950	-73.37	20240105	981	7.24	20241112	4280	-75.42	20231221	981	7.24	20241112	0.01	N	074610	500	366 억	2757464	N	N	0	N	00	N
120	20241210	100625	57	100.00	KOSPI	기계	N	N	N	N	N	1053	53	2	5.30	129750885	125181	36.64	995	1053	995	1300	700	1000	1036.51	3.76	0	74338	1065	1032	1016	983	967	1024	975	367	300	500	700	1	1	73374729	773	-1.26	0.94	12	0.17	-838.00	1124.00	4280	20231221	-75.40	981	20241112	7.34	3950	-73.34	20240105	981	7.34	20241112	4280	-75.40	20231221	981	7.34	20241112	0.01	N	074610	500	366 억	2757464	N	N	0	N	00	N
121	20241210	090629	57	100.00	KOSPI	기계	N	N	N	N	N	1033	33	2	3.30	21393720	20987	6.14	995	1033	995	1300	700	1000	1019.38	3.76	0	11291	1065	1032	1016	983	967	1024	975	367	300	500	700	1	1	73374729	758	-1.23	0.92	12	0.03	-838.00	1124.00	4280	20231221	-75.86	981	20241112	5.30	3950	-73.85	20240105	981	5.30	20241112	4280	-75.86	20231221	981	5.30	20241112	0.01	N	074610	500	366 억	2757464	N	N	0	N	00	N
122	20241209	160622	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-50	5	-4.76	342257706	339025	132.54	1033	1049	1000	1365	735	1050	1009.54	3.83	0	-54581	1095	1072	1043	1020	991	1084	1032	367	315	500	730	1	1	73374729	734	-1.19	0.89	12	0.46	-838.00	1124.00	4470	20231130	-77.63	981	20241112	1.94	3950	-74.68	20240105	981	1.94	20241112	4280	-76.64	20231221	981	1.94	20241112	0.01	N	074610	500	366 억	2813915	N	N	0	N	00	N
123	20241209	150625	57	100.00	KOSPI	기계	N	N	N	N	N	1011	-39	5	-3.71	317684564	314469	122.94	1033	1049	1001	1365	735	1050	1010.23	3.83	0	-52607	1095	1072	1043	1020	991	1084	1032	367	315	500	730	1	1	73374729	742	-1.21	0.90	12	0.43	-838.00	1124.00	4470	20231130	-77.38	981	20241112	3.06	3950	-74.41	20240105	981	3.06	20241112	4280	-76.38	20231221	981	3.06	20241112	0.01	N	074610	500	366 억	2813915	N	N	0	N	00	N
124	20241209	140624	57	100.00	KOSPI	기계	N	N	N	N	N	1014	-36	5	-3.43	270521598	267599	104.62	1033	1049	1001	1365	735	1050	1010.92	3.83	0	-53454	1095	1072	1043	1020	991	1084	1032	367	315	500	730	1	1	73374729	744	-1.21	0.90	12	0.36	-838.00	1124.00	4470	20231130	-77.32	981	20241112	3.36	3950	-74.33	20240105	981	3.36	20241112	4280	-76.31	20231221	981	3.36	20241112	0.01	N	074610	500	366 억	2813915	N	N	0	N	00	N
125	20241209	130626	57	100.00	KOSPI	기계	N	N	N	N	N	1002	-48	5	-4.57	242343316	239648	93.69	1033	1049	1001	1365	735	1050	1011.25	3.83	0	-49548	1095	1072	1043	1020	991	1084	1032	367	315	500	730	1	1	73374729	735	-1.20	0.89	12	0.33	-838.00	1124.00	4470	20231130	-77.58	981	20241112	2.14	3950	-74.63	20240105	981	2.14	20241112	4280	-76.59	20231221	981	2.14	20241112	0.01	N	074610	500	366 억	2813915	N	N	0	N	00	N
126	20241209	120622	57	100.00	KOSPI	기계	N	N	N	N	N	1010	-40	5	-3.81	205635948	203164	79.43	1033	1049	1007	1365	735	1050	1012.17	3.83	0	-40777	1095	1072	1043	1020	991	1084	1032	367	315	500	730	1	1	73374729	741	-1.21	0.90	12	0.28	-838.00	1124.00	4470	20231130	-77.40	981	20241112	2.96	3950	-74.43	20240105	981	2.96	20241112	4280	-76.40	20231221	981	2.96	20241112	0.01	N	074610	500	366 억	2813915	N	N	0	N	00	N
127	20241209	110624	57	100.00	KOSPI	기계	N	N	N	N	N	1012	-38	5	-3.62	174645390	172460	67.42	1033	1049	1007	1365	735	1050	1012.67	3.83	0	-28565	1095	1072	1043	1020	991	1084	1032	367	315	500	730	1	1	73374729	743	-1.21	0.90	12	0.24	-838.00	1124.00	4470	20231130	-77.36	981	20241112	3.16	3950	-74.38	20240105	981	3.16	20241112	4280	-76.36	20231221	981	3.16	20241112	0.01	N	074610	500	366 억	2813915	N	N	0	N	00	N
128	20241209	100622	57	100.00	KOSPI	기계	N	N	N	N	N	1019	-31	5	-2.95	142067555	140239	54.83	1033	1049	1007	1365	735	1050	1013.04	3.83	0	-36583	1095	1072	1043	1020	991	1084	1032	367	315	500	730	1	1	73374729	748	-1.22	0.91	12	0.19	-838.00	1124.00	4470	20231130	-77.20	981	20241112	3.87	3950	-74.20	20240105	981	3.87	20241112	4280	-76.19	20231221	981	3.87	20241112	0.01	N	074610	500	366 억	2813915	N	N	0	N	00	N
129	20241209	090619	57	100.00	KOSPI	기계	N	N	N	N	N	1013	-37	5	-3.52	17600408	17227	6.73	1033	1049	1013	1365	735	1050	1021.68	3.83	0	-4540	1095	1072	1043	1020	991	1084	1032	367	315	500	730	1	1	73374729	743	-1.21	0.90	12	0.02	-838.00	1124.00	4470	20231130	-77.34	981	20241112	3.26	3950	-74.35	20240105	981	3.26	20241112	4280	-76.33	20231221	981	3.26	20241112	0.01	N	074610	500	366 억	2813915	N	N	0	N	00	N
130	20241206	160617	57	100.00	KOSPI	기계	N	N	N	N	N	1050	14	2	1.35	264079160	254681	117.76	1015	1066	1014	1346	726	1036	1036.90	3.78	0	39776	1113	1074	1055	1016	997	1065	1007	367	310	500	720	1	1	73374729	770	-1.25	0.93	12	0.35	-838.00	1124.00	4470	20231130	-76.51	981	20241112	7.03	3950	-73.42	20240105	981	7.03	20241112	4280	-75.47	20231221	981	7.03	20241112	0.01	N	074610	500	366 억	2774214	N	N	0	N	00	N
131	20241206	150621	57	100.00	KOSPI	기계	N	N	N	N	N	1056	20	2	1.93	251413378	242618	112.18	1015	1066	1014	1346	726	1036	1036.25	3.78	0	44065	1113	1074	1055	1016	997	1065	1007	367	310	500	720	1	1	73374729	775	-1.26	0.94	12	0.33	-838.00	1124.00	4470	20231130	-76.38	981	20241112	7.65	3950	-73.27	20240105	981	7.65	20241112	4280	-75.33	20231221	981	7.65	20241112	0.01	N	074610	500	366 억	2774214	N	N	0	N	00	N
132	20241206	140619	57	100.00	KOSPI	기계	N	N	N	N	N	1050	14	2	1.35	220488959	213328	98.64	1015	1065	1014	1346	726	1036	1033.57	3.78	0	25357	1113	1074	1055	1016	997	1065	1007	367	310	500	720	1	1	73374729	770	-1.25	0.93	12	0.29	-838.00	1124.00	4470	20231130	-76.51	981	20241112	7.03	3950	-73.42	20240105	981	7.03	20241112	4280	-75.47	20231221	981	7.03	20241112	0.01	N	074610	500	366 억	2774214	N	N	0	N	00	N
133	20241206	130620	57	100.00	KOSPI	기계	N	N	N	N	N	1048	12	2	1.16	197151150	191064	88.34	1015	1065	1014	1346	726	1036	1031.86	3.78	0	13949	1113	1074	1055	1016	997	1065	1007	367	310	500	720	1	1	73374729	769	-1.25	0.93	12	0.26	-838.00	1124.00	4470	20231130	-76.55	981	20241112	6.83	3950	-73.47	20240105	981	6.83	20241112	4280	-75.51	20231221	981	6.83	20241112	0.01	N	074610	500	366 억	2774214	N	N	0	N	00	N
134	20241206	120616	57	100.00	KOSPI	기계	N	N	N	N	N	1044	8	2	0.77	187917314	182277	84.28	1015	1065	1014	1346	726	1036	1030.94	3.78	0	16880	1113	1074	1055	1016	997	1065	1007	367	310	500	720	1	1	73374729	766	-1.25	0.93	12	0.25	-838.00	1124.00	4470	20231130	-76.64	981	20241112	6.42	3950	-73.57	20240105	981	6.42	20241112	4280	-75.61	20231221	981	6.42	20241112	0.01	N	074610	500	366 억	2774214	N	N	0	N	00	N
135	20241206	110618	57	100.00	KOSPI	기계	N	N	N	N	N	1028	-8	5	-0.77	153561827	149273	69.02	1015	1065	1014	1346	726	1036	1028.73	3.78	0	5966	1113	1074	1055	1016	997	1065	1007	367	310	500	720	1	1	73374729	754	-1.23	0.91	12	0.20	-838.00	1124.00	4470	20231130	-77.00	981	20241112	4.79	3950	-73.97	20240105	981	4.79	20241112	4280	-75.98	20231221	981	4.79	20241112	0.01	N	074610	500	366 억	2774214	N	N	0	N	00	N
136	20241206	100614	57	100.00	KOSPI	기계	N	N	N	N	N	1038	2	2	0.19	53129908	51313	23.73	1015	1065	1015	1346	726	1036	1035.41	3.78	0	719	1113	1074	1055	1016	997	1065	1007	367	310	500	720	1	1	73374729	762	-1.24	0.92	12	0.07	-838.00	1124.00	4470	20231130	-76.78	981	20241112	5.81	3950	-73.72	20240105	981	5.81	20241112	4280	-75.75	20231221	981	5.81	20241112	0.01	N	074610	500	366 억	2774214	N	N	0	N	00	N
137	20241206	090619	57	100.00	KOSPI	기계	N	N	N	N	N	1054	18	2	1.74	9376476	9062	4.19	1015	1060	1015	1346	726	1036	1034.70	3.78	0	400	1113	1074	1055	1016	997	1065	1007	367	310	500	720	1	1	73374729	773	-1.26	0.94	12	0.01	-838.00	1124.00	4470	20231130	-76.42	981	20241112	7.44	3950	-73.32	20240105	981	7.44	20241112	4280	-75.37	20231221	981	7.44	20241112	0.01	N	074610	500	366 억	2774214	N	N	0	N	00	N
138	20241205	160608	57	100.00	KOSPI	기계	N	N	N	N	N	1036	-32	5	-3.00	226232932	212729	79.86	1068	1094	1036	1388	748	1068	1063.54	3.84	0	-41022	1122	1095	1073	1046	1024	1108	1059	367	320	500	740	1	1	73374729	760	-1.24	0.92	12	0.29	-838.00	1124.00	4595	20231128	-77.45	981	20241112	5.61	3950	-73.77	20240105	981	5.61	20241112	4280	-75.79	20231221	981	5.61	20241112	0.01	N	074610	500	366 억	2817122	N	N	0	N	00	N
139	20241205	150611	57	100.00	KOSPI	기계	N	N	N	N	N	1047	-21	5	-1.97	215374053	202276	75.93	1068	1094	1038	1388	748	1068	1064.75	3.84	0	-39141	1122	1095	1073	1046	1024	1108	1059	367	320	500	740	1	1	73374729	768	-1.25	0.93	12	0.28	-838.00	1124.00	4595	20231128	-77.21	981	20241112	6.73	3950	-73.49	20240105	981	6.73	20241112	4280	-75.54	20231221	981	6.73	20241112	0.01	N	074610	500	366 억	2817122	N	N	0	N	00	N
140	20241205	140604	57	100.00	KOSPI	기계	N	N	N	N	N	1062	-6	5	-0.56	176235760	164920	61.91	1068	1094	1050	1388	748	1068	1068.61	3.84	0	-28121	1122	1095	1073	1046	1024	1108	1059	367	320	500	740	1	1	73374729	779	-1.27	0.94	12	0.22	-838.00	1124.00	4595	20231128	-76.89	981	20241112	8.26	3950	-73.11	20240105	981	8.26	20241112	4280	-75.19	20231221	981	8.26	20241112	0.01	N	074610	500	366 억	2817122	N	N	0	N	00	N
141	20241205	130609	57	100.00	KOSPI	기계	N	N	N	N	N	1072	4	2	0.37	161363274	150940	56.66	1068	1094	1050	1388	748	1068	1069.06	3.84	0	-24858	1122	1095	1073	1046	1024	1108	1059	367	320	500	740	1	1	73374729	787	-1.28	0.95	12	0.21	-838.00	1124.00	4595	20231128	-76.67	981	20241112	9.28	3950	-72.86	20240105	981	9.28	20241112	4280	-74.95	20231221	981	9.28	20241112	0.01	N	074610	500	366 억	2817122	N	N	0	N	00	N
142	20241205	120609	57	100.00	KOSPI	기계	N	N	N	N	N	1071	3	2	0.28	143958487	134673	50.56	1068	1094	1050	1388	748	1068	1068.95	3.84	0	-15735	1122	1095	1073	1046	1024	1108	1059	367	320	500	740	1	1	73374729	786	-1.28	0.95	12	0.18	-838.00	1124.00	4595	20231128	-76.69	981	20241112	9.17	3950	-72.89	20240105	981	9.17	20241112	4280	-74.98	20231221	981	9.17	20241112	0.01	N	074610	500	366 억	2817122	N	N	0	N	00	N
143	20241205	110608	57	100.00	KOSPI	기계	N	N	N	N	N	1072	4	2	0.37	82979999	78093	29.32	1068	1079	1050	1388	748	1068	1062.57	3.84	0	-24403	1122	1095	1073	1046	1024	1108	1059	367	320	500	740	1	1	73374729	787	-1.28	0.95	12	0.11	-838.00	1124.00	4595	20231128	-76.67	981	20241112	9.28	3950	-72.86	20240105	981	9.28	20241112	4280	-74.95	20231221	981	9.28	20241112	0.01	N	074610	500	366 억	2817122	N	N	0	N	00	N
144	20241205	100606	57	100.00	KOSPI	기계	N	N	N	N	N	1065	-3	5	-0.28	62815804	59276	22.25	1068	1079	1050	1388	748	1068	1059.70	3.84	0	-14855	1122	1095	1073	1046	1024	1108	1059	367	320	500	740	1	1	73374729	781	-1.27	0.95	12	0.08	-838.00	1124.00	4595	20231128	-76.82	981	20241112	8.56	3950	-73.04	20240105	981	8.56	20241112	4280	-75.12	20231221	981	8.56	20241112	0.01	N	074610	500	366 억	2817122	N	N	0	N	00	N
145	20241205	090610	57	100.00	KOSPI	기계	N	N	N	N	N	1067	-1	5	-0.09	8096099	7576	2.84	1068	1079	1062	1388	748	1068	1068.66	3.84	0	-3590	1122	1095	1073	1046	1024	1108	1059	367	320	500	740	1	1	73374729	783	-1.27	0.95	12	0.01	-838.00	1124.00	4595	20231128	-76.78	981	20241112	8.77	3950	-72.99	20240105	981	8.77	20241112	4280	-75.07	20231221	981	8.77	20241112	0.01	N	074610	500	366 억	2817122	N	N	0	N	00	N
146	20241204	160559	57	100.00	KOSPI	기계	N	N	N	N	N	1068	-39	5	-3.52	282012673	262214	107.61	1051	1100	1051	1439	775	1107	1075.50	3.83	0	-401	1147	1127	1105	1085	1063	1137	1095	367	332	500	770	1	1	73374729	784	-1.27	0.95	12	0.36	-838.00	1124.00	4760	20231127	-77.56	981	20241112	8.87	3950	-72.96	20240105	981	8.87	20241112	4280	-75.05	20231221	981	8.87	20241112	0.01	N	074610	500	366 억	2809754	N	N	4	N	00	N
147	20241204	150600	57	100.00	KOSPI	기계	N	N	N	N	N	1069	-38	5	-3.43	273278547	254041	104.26	1051	1100	1051	1439	775	1107	1075.72	3.83	0	1954	1147	1127	1105	1085	1063	1137	1095	367	332	500	770	1	1	73374729	784	-1.28	0.95	12	0.35	-838.00	1124.00	4760	20231127	-77.54	981	20241112	8.97	3950	-72.94	20240105	981	8.97	20241112	4280	-75.02	20231221	981	8.97	20241112	0.01	N	074610	500	366 억	2809754	N	N	4	N	00	N
148	20241204	140559	57	100.00	KOSPI	기계	N	N	N	N	N	1078	-29	5	-2.62	247807292	230263	94.50	1051	1100	1051	1439	775	1107	1076.18	3.83	0	3119	1147	1127	1105	1085	1063	1137	1095	367	332	500	770	1	1	73374729	791	-1.29	0.96	12	0.31	-838.00	1124.00	4760	20231127	-77.35	981	20241112	9.89	3950	-72.71	20240105	981	9.89	20241112	4280	-74.81	20231221	981	9.89	20241112	0.01	N	074610	500	366 억	2809754	N	N	4	N	00	N
149	20241204	130556	57	100.00	KOSPI	기계	N	N	N	N	N	1085	-22	5	-1.99	231583436	215222	88.33	1051	1100	1051	1439	775	1107	1076.01	3.83	0	2011	1147	1127	1105	1085	1063	1137	1095	367	332	500	770	1	1	73374729	796	-1.29	0.97	12	0.29	-838.00	1124.00	4760	20231127	-77.21	981	20241112	10.60	3950	-72.53	20240105	981	10.60	20241112	4280	-74.65	20231221	981	10.60	20241112	0.01	N	074610	500	366 억	2809754	N	N	4	N	00	N
150	20241204	120554	57	100.00	KOSPI	기계	N	N	N	N	N	1073	-34	5	-3.07	194203267	180531	74.09	1051	1100	1051	1439	775	1107	1075.72	3.83	0	-1968	1147	1127	1105	1085	1063	1137	1095	367	332	500	770	1	1	73374729	787	-1.28	0.95	12	0.25	-838.00	1124.00	4760	20231127	-77.46	981	20241112	9.38	3950	-72.84	20240105	981	9.38	20241112	4280	-74.93	20231221	981	9.38	20241112	0.01	N	074610	500	366 억	2809754	N	N	4	N	00	N
151	20241204	110548	57	100.00	KOSPI	기계	N	N	N	N	N	1083	-24	5	-2.17	151755380	140851	57.80	1051	1100	1051	1439	775	1107	1077.40	3.83	0	5601	1147	1127	1105	1085	1063	1137	1095	367	332	500	770	1	1	73374729	795	-1.29	0.96	12	0.19	-838.00	1124.00	4760	20231127	-77.25	981	20241112	10.40	3950	-72.58	20240105	981	10.40	20241112	4280	-74.70	20231221	981	10.40	20241112	0.01	N	074610	500	366 억	2809754	N	N	4	N	00	N
152	20241204	100552	57	100.00	KOSPI	기계	N	N	N	N	N	1097	-10	5	-0.90	130025746	120882	49.61	1051	1100	1051	1439	775	1107	1075.62	3.83	0	15386	1147	1127	1105	1085	1063	1137	1095	367	332	500	770	1	1	73374729	805	-1.31	0.98	12	0.16	-838.00	1124.00	4760	20231127	-76.95	981	20241112	11.82	3950	-72.23	20240105	981	11.82	20241112	4280	-74.37	20231221	981	11.82	20241112	0.01	N	074610	500	366 억	2809754	N	N	4	N	00	N
153	20241204	090559	57	100.00	KOSPI	기계	N	N	N	N	N	1091	-16	5	-1.45	29621297	27656	11.35	1051	1100	1051	1439	775	1107	1070.94	3.83	0	8358	1147	1127	1105	1085	1063	1137	1095	367	332	500	770	1	1	73374729	801	-1.30	0.97	12	0.04	-838.00	1124.00	4760	20231127	-77.08	981	20241112	11.21	3950	-72.38	20240105	981	11.21	20241112	4280	-74.51	20231221	981	11.21	20241112	0.01	N	074610	500	366 억	2809754	N	N	4	N	00	N
154	20241203	160625	57	100.00	KOSPI	기계	N	N	N	N	N	1107	18	2	1.65	264930638	242138	29.67	1089	1125	1083	1415	763	1089	1094.13	3.78	0	31742	1261	1174	1130	1043	999	1153	1022	367	326	500	760	1	1	73374729	812	-1.32	0.98	12	0.33	-838.00	1124.00	4760	20231127	-76.74	981	20241112	12.84	3950	-71.97	20240105	981	12.84	20241112	4280	-74.14	20231221	981	12.84	20241112	0.01	N	074610	500	366 억	2770622	N	N	4	N	00	N
155	20241203	150646	57	100.00	KOSPI	기계	N	N	N	N	N	1109	20	2	1.84	254964652	233120	28.56	1089	1125	1083	1415	763	1089	1093.71	3.78	0	30189	1261	1174	1130	1043	999	1153	1022	367	326	500	760	1	1	73374729	814	-1.32	0.99	12	0.32	-838.00	1124.00	4760	20231127	-76.70	981	20241112	13.05	3950	-71.92	20240105	981	13.05	20241112	4280	-74.09	20231221	981	13.05	20241112	0.01	N	074610	500	366 억	2770622	N	N	0	N	00	N
156	20241203	140632	57	100.00	KOSPI	기계	N	N	N	N	N	1096	7	2	0.64	227612015	208363	25.53	1089	1125	1083	1415	763	1089	1092.38	3.78	0	20013	1261	1174	1130	1043	999	1153	1022	367	326	500	760	1	1	73374729	804	-1.31	0.98	12	0.28	-838.00	1124.00	4760	20231127	-76.97	981	20241112	11.72	3950	-72.25	20240105	981	11.72	20241112	4280	-74.39	20231221	981	11.72	20241112	0.01	N	074610	500	366 억	2770622	N	N	0	N	00	N
157	20241203	130635	57	100.00	KOSPI	기계	N	N	N	N	N	1101	12	2	1.10	207839976	190419	23.33	1089	1125	1083	1415	763	1089	1091.49	3.78	0	16351	1261	1174	1130	1043	999	1153	1022	367	326	500	760	1	1	73374729	808	-1.31	0.98	12	0.26	-838.00	1124.00	4760	20231127	-76.87	981	20241112	12.23	3950	-72.13	20240105	981	12.23	20241112	4280	-74.28	20231221	981	12.23	20241112	0.01	N	074610	500	366 억	2770622	N	N	0	N	00	N
158	20241203	120647	57	100.00	KOSPI	기계	N	N	N	N	N	1091	2	2	0.18	176852032	162164	19.87	1089	1125	1083	1415	763	1089	1090.58	3.78	0	4097	1261	1174	1130	1043	999	1153	1022	367	326	500	760	1	1	73374729	801	-1.30	0.97	12	0.22	-838.00	1124.00	4760	20231127	-77.08	981	20241112	11.21	3950	-72.38	20240105	981	11.21	20241112	4280	-74.51	20231221	981	11.21	20241112	0.01	N	074610	500	366 억	2770622	N	N	0	N	00	N
159	20241203	110629	57	100.00	KOSPI	기계	N	N	N	N	N	1093	4	2	0.37	168269314	154291	18.90	1089	1125	1083	1415	763	1089	1090.60	3.78	0	593	1261	1174	1130	1043	999	1153	1022	367	326	500	760	1	1	73374729	802	-1.30	0.97	12	0.21	-838.00	1124.00	4760	20231127	-77.04	981	20241112	11.42	3950	-72.33	20240105	981	11.42	20241112	4280	-74.46	20231221	981	11.42	20241112	0.01	N	074610	500	366 억	2770622	N	N	0	N	00	N
160	20241203	100617	57	100.00	KOSPI	기계	N	N	N	N	N	1090	1	2	0.09	117153322	107332	13.15	1089	1125	1083	1415	763	1089	1091.50	3.78	0	-3968	1261	1174	1130	1043	999	1153	1022	367	326	500	760	1	1	73374729	800	-1.30	0.97	12	0.15	-838.00	1124.00	4760	20231127	-77.10	981	20241112	11.11	3950	-72.41	20240105	981	11.11	20241112	4280	-74.53	20231221	981	11.11	20241112	0.01	N	074610	500	366 억	2770622	N	N	0	N	00	N
161	20241203	090616	57	100.00	KOSPI	기계	N	N	N	N	N	1089	0	3	0.00	19927837	18272	2.24	1089	1125	1085	1415	763	1089	1090.62	3.78	0	10614	1261	1174	1130	1043	999	1153	1022	367	326	500	760	1	1	73374729	799	-1.30	0.97	12	0.02	-838.00	1124.00	4760	20231127	-77.12	981	20241112	11.01	3950	-72.43	20240105	981	11.01	20241112	4280	-74.56	20231221	981	11.01	20241112	0.01	N	074610	500	366 억	2770622	N	N	0	N	00	N
162	20241202	160601	57	100.00	KOSPI	기계	N	N	N	N	N	1089	-110	5	-9.17	921869498	813175	205.70	1199	1217	1086	1558	840	1199	1133.76	4.06	0	-207647	1245	1222	1181	1158	1117	1233	1169	367	359	500	830	1	1	73374729	799	-1.30	0.97	12	1.11	-838.00	1124.00	4760	20231127	-77.12	981	20241112	11.01	3950	-72.43	20240105	981	11.01	20241112	4280	-74.56	20231221	981	11.01	20241112	0.01	N	074610	500	366 억	2982041	N	N	0	N	00	N
163	20241202	150645	57	100.00	KOSPI	기계	N	N	N	N	N	1092	-107	5	-8.92	896428155	789829	199.80	1199	1217	1086	1558	840	1199	1134.96	4.06	0	-202128	1245	1222	1181	1158	1117	1233	1169	367	359	500	830	1	1	73374729	801	-1.30	0.97	12	1.08	-838.00	1124.00	4760	20231127	-77.06	981	20241112	11.31	3950	-72.35	20240105	981	11.31	20241112	4280	-74.49	20231221	981	11.31	20241112	0.01	N	074610	500	366 억	2982041	N	N	0	N	00	N
164	20241202	140629	57	100.00	KOSPI	기계	N	N	N	N	N	1092	-107	5	-8.92	869473349	765182	193.56	1199	1217	1086	1558	840	1199	1136.30	4.06	0	-194912	1245	1222	1181	1158	1117	1233	1169	367	359	500	830	1	1	73374729	801	-1.30	0.97	12	1.04	-838.00	1124.00	4760	20231127	-77.06	981	20241112	11.31	3950	-72.35	20240105	981	11.31	20241112	4280	-74.49	20231221	981	11.31	20241112	0.01	N	074610	500	366 억	2982041	N	N	0	N	00	N
165	20241202	130613	57	100.00	KOSPI	기계	N	N	N	N	N	1089	-110	5	-9.17	811724196	712424	180.22	1199	1217	1086	1558	840	1199	1139.38	4.06	0	-201130	1245	1222	1181	1158	1117	1233	1169	367	359	500	830	1	1	73374729	799	-1.30	0.97	12	0.97	-838.00	1124.00	4760	20231127	-77.12	981	20241112	11.01	3950	-72.43	20240105	981	11.01	20241112	4280	-74.56	20231221	981	11.01	20241112	0.01	N	074610	500	366 억	2982041	N	N	0	N	00	N
166	20241202	120632	57	100.00	KOSPI	기계	N	N	N	N	N	1104	-95	5	-7.92	727255120	635132	160.67	1199	1217	1095	1558	840	1199	1145.05	4.06	0	-187649	1245	1222	1181	1158	1117	1233	1169	367	359	500	830	1	1	73374729	810	-1.32	0.98	12	0.87	-838.00	1124.00	4760	20231127	-76.81	981	20241112	12.54	3950	-72.05	20240105	981	12.54	20241112	4280	-74.21	20231221	981	12.54	20241112	0.01	N	074610	500	366 억	2982041	N	N	0	N	00	N
167	20241202	110554	57	100.00	KOSPI	기계	N	N	N	N	N	1121	-78	5	-6.51	577121929	499322	126.31	1199	1217	1110	1558	840	1199	1155.81	4.06	0	-143747	1245	1222	1181	1158	1117	1233	1169	367	359	500	830	1	1	73374729	823	-1.34	1.00	12	0.68	-838.00	1124.00	4760	20231127	-76.45	981	20241112	14.27	3950	-71.62	20240105	981	14.27	20241112	4280	-73.81	20231221	981	14.27	20241112	0.01	N	074610	500	366 억	2982041	N	N	0	N	00	N
168	20241202	100600	57	100.00	KOSPI	기계	N	N	N	N	N	1151	-48	5	-4.00	373277876	318228	80.50	1199	1217	1150	1558	840	1199	1172.99	4.06	0	-104617	1245	1222	1181	1158	1117	1233	1169	367	359	500	830	1	1	73374729	845	-1.37	1.02	12	0.43	-838.00	1124.00	4760	20231127	-75.82	981	20241112	17.33	3950	-70.86	20240105	981	17.33	20241112	4280	-73.11	20231221	981	17.33	20241112	0.01	N	074610	500	366 억	2982041	N	N	0	N	00	N
169	20241202	090558	57	100.00	KOSPI	기계	N	N	N	N	N	1168	-31	5	-2.59	34434882	28770	7.28	1199	1217	1160	1558	840	1199	1196.90	4.06	0	-11108	1245	1222	1181	1158	1117	1233	1169	367	359	500	830	1	1	73374729	857	-1.39	1.04	12	0.04	-838.00	1124.00	4760	20231127	-75.46	981	20241112	19.06	3950	-70.43	20240105	981	19.06	20241112	4280	-72.71	20231221	981	19.06	20241112	0.01	N	074610	500	366 억	2982041	N	N	0	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History