KissMeData/007460/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

65 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	shortOverheated
2	20231229	160236	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1542589762	1617209	110.77	943	975	937	1224	660	942	953.82	10.30	89529	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27266037	N	N	126	N	N
3	20231229	150235	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1542589762	1617209	110.77	943	975	937	1224	660	942	953.82	10.30	89529	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27266037	N	N	126	N	N
4	20231229	140234	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1542589762	1617209	110.77	943	975	937	1224	660	942	953.82	10.30	89529	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27266037	N	N	126	N	N
5	20231229	130235	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1542589762	1617209	110.77	943	975	937	1224	660	942	953.82	10.30	89529	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27266037	N	N	126	N	N
6	20231229	120234	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1542589762	1617209	110.77	943	975	937	1224	660	942	953.82	10.30	89529	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27266037	N	N	126	N	N
7	20231229	110227	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1542589762	1617209	110.77	943	975	937	1224	660	942	953.82	10.30	89529	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27266037	N	N	126	N	N
8	20231229	100229	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1542589762	1617209	110.77	943	975	937	1224	660	942	953.82	10.30	89529	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27266037	N	N	126	N	N
9	20231229	090229	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1542589762	1617209	110.77	943	975	937	1224	660	942	953.82	10.30	89529	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27266037	N	N	126	N	N
10	20231228	160227	57	100.00	KOSPI	기계	N	N	N	N	N	960	18	2	1.91	1534664777	1608955	110.20	943	975	937	1224	660	942	953.82	10.26	0	85956	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2542	-1.55	0.78	12	0.61	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	572	67.83	20221228	1.71	N	007460	500	1324 억	27176508	N	N	126	N	N
11	20231228	150229	57	100.00	KOSPI	기계	N	N	N	N	N	955	13	2	1.38	1388460745	1456394	99.75	943	975	937	1224	660	942	953.36	10.26	0	57399	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2529	-1.54	0.77	12	0.55	-619.00	1235.00	3185	20230817	-70.02	875	20231117	9.14	3185	-70.02	20230817	875	9.14	20231117	3185	-70.02	20230817	572	66.96	20221228	1.71	N	007460	500	1324 억	27176508	N	N	139	N	N
12	20231228	140228	57	100.00	KOSPI	기계	N	N	N	N	N	955	13	2	1.38	1257330903	1318940	90.34	943	975	937	1224	660	942	953.29	10.26	0	16357	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2529	-1.54	0.77	12	0.50	-619.00	1235.00	3185	20230817	-70.02	875	20231117	9.14	3185	-70.02	20230817	875	9.14	20231117	3185	-70.02	20230817	572	66.96	20221228	1.71	N	007460	500	1324 억	27176508	N	N	139	N	N
13	20231228	130227	57	100.00	KOSPI	기계	N	N	N	N	N	950	8	2	0.85	1141149802	1196931	81.98	943	975	937	1224	660	942	953.40	10.26	0	-22690	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2516	-1.53	0.77	12	0.45	-619.00	1235.00	3185	20230817	-70.17	875	20231117	8.57	3185	-70.17	20230817	875	8.57	20231117	3185	-70.17	20230817	572	66.08	20221228	1.71	N	007460	500	1324 억	27176508	N	N	139	N	N
14	20231228	120228	57	100.00	KOSPI	기계	N	N	N	N	N	951	9	2	0.96	1092949507	1146204	78.51	943	975	937	1224	660	942	953.54	10.26	0	-39695	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2519	-1.54	0.77	12	0.43	-619.00	1235.00	3185	20230817	-70.14	875	20231117	8.69	3185	-70.14	20230817	875	8.69	20231117	3185	-70.14	20230817	572	66.26	20221228	1.71	N	007460	500	1324 억	27176508	N	N	139	N	N
15	20231228	110228	57	100.00	KOSPI	기계	N	N	N	N	N	955	13	2	1.38	971273427	1018445	69.76	943	975	937	1224	660	942	953.68	10.26	0	-71836	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2529	-1.54	0.77	12	0.38	-619.00	1235.00	3185	20230817	-70.02	875	20231117	9.14	3185	-70.02	20230817	875	9.14	20231117	3185	-70.02	20230817	572	66.96	20221228	1.71	N	007460	500	1324 억	27176508	N	N	139	N	N
16	20231228	100227	57	100.00	KOSPI	기계	N	N	N	N	N	945	3	2	0.32	850390245	891097	61.03	943	975	937	1224	660	942	954.32	10.26	0	-65071	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2503	-1.53	0.77	12	0.34	-619.00	1235.00	3185	20230817	-70.33	875	20231117	8.00	3185	-70.33	20230817	875	8.00	20231117	3185	-70.33	20230817	572	65.21	20221228	1.71	N	007460	500	1324 억	27176508	N	N	139	N	N
17	20231228	090227	57	100.00	KOSPI	기계	N	N	N	N	N	938	-4	5	-0.42	49392574	52582	3.60	943	943	937	1224	660	942	939.34	10.26	0	11829	966	954	931	919	896	960	925	1324	282	500	650	1	1	264837258	2484	-1.52	0.76	12	0.02	-619.00	1235.00	3185	20230817	-70.55	875	20231117	7.20	3185	-70.55	20230817	875	7.20	20231117	3185	-70.55	20230817	572	63.99	20221228	1.71	N	007460	500	1324 억	27176508	N	N	139	N	N
18	20231227	160227	57	100.00	KOSPI	기계	N	N	N	N	N	942	32	2	3.52	1333201758	1438891	110.59	911	943	908	1183	637	910	926.54	10.15	0	291435	945	927	916	898	887	922	893	1324	273	500	630	1	1	264837258	2495	-1.52	0.76	12	0.54	-619.00	1235.00	3185	20230817	-70.42	875	20231117	7.66	3185	-70.42	20230817	875	7.66	20231117	3185	-70.42	20230817	561	67.91	20221227	1.70	N	007460	500	1324 억	26890840	N	N	139	N	N
19	20231227	150228	57	100.00	KOSPI	기계	N	N	N	N	N	931	21	2	2.31	1054159012	1141361	87.72	911	933	908	1183	637	910	923.60	10.15	0	293504	945	927	916	898	887	922	893	1324	273	500	630	1	1	264837258	2466	-1.50	0.75	12	0.43	-619.00	1235.00	3185	20230817	-70.77	875	20231117	6.40	3185	-70.77	20230817	875	6.40	20231117	3185	-70.77	20230817	561	65.95	20221227	1.70	N	007460	500	1324 억	26890840	N	N	58	N	N
20	20231227	140228	57	100.00	KOSPI	기계	N	N	N	N	N	927	17	2	1.87	910361545	986581	75.83	911	933	908	1183	637	910	922.74	10.15	0	246019	945	927	916	898	887	922	893	1324	273	500	630	1	1	264837258	2455	-1.50	0.75	12	0.37	-619.00	1235.00	3185	20230817	-70.89	875	20231117	5.94	3185	-70.89	20230817	875	5.94	20231117	3185	-70.89	20230817	561	65.24	20221227	1.70	N	007460	500	1324 억	26890840	N	N	58	N	N
21	20231227	130226	57	100.00	KOSPI	기계	N	N	N	N	N	922	12	2	1.32	803494485	870958	66.94	911	933	908	1183	637	910	922.54	10.15	0	242243	945	927	916	898	887	922	893	1324	273	500	630	1	1	264837258	2442	-1.49	0.75	12	0.33	-619.00	1235.00	3185	20230817	-71.05	875	20231117	5.37	3185	-71.05	20230817	875	5.37	20231117	3185	-71.05	20230817	561	64.35	20221227	1.70	N	007460	500	1324 억	26890840	N	N	58	N	N
22	20231227	120226	57	100.00	KOSPI	기계	N	N	N	N	N	926	16	2	1.76	694445288	753177	57.89	911	933	908	1183	637	910	922.02	10.15	0	218907	945	927	916	898	887	922	893	1324	273	500	630	1	1	264837258	2452	-1.50	0.75	12	0.28	-619.00	1235.00	3185	20230817	-70.93	875	20231117	5.83	3185	-70.93	20230817	875	5.83	20231117	3185	-70.93	20230817	561	65.06	20221227	1.70	N	007460	500	1324 억	26890840	N	N	58	N	N
23	20231227	110228	57	100.00	KOSPI	기계	N	N	N	N	N	926	16	2	1.76	487423863	530438	40.77	911	931	908	1183	637	910	918.91	10.15	0	174647	945	927	916	898	887	922	893	1324	273	500	630	1	1	264837258	2452	-1.50	0.75	12	0.20	-619.00	1235.00	3185	20230817	-70.93	875	20231117	5.83	3185	-70.93	20230817	875	5.83	20231117	3185	-70.93	20230817	561	65.06	20221227	1.70	N	007460	500	1324 억	26890840	N	N	58	N	N
24	20231227	100227	57	100.00	KOSPI	기계	N	N	N	N	N	921	11	2	1.21	276899809	302828	23.27	911	922	908	1183	637	910	914.38	10.15	0	108701	945	927	916	898	887	922	893	1324	273	500	630	1	1	264837258	2439	-1.49	0.75	12	0.11	-619.00	1235.00	3185	20230817	-71.08	875	20231117	5.26	3185	-71.08	20230817	875	5.26	20231117	3185	-71.08	20230817	561	64.17	20221227	1.70	N	007460	500	1324 억	26890840	N	N	58	N	N
25	20231227	090228	57	100.00	KOSPI	기계	N	N	N	N	N	913	3	2	0.33	39124964	42949	3.30	911	915	910	1183	637	910	910.96	10.15	0	25704	945	927	916	898	887	922	893	1324	273	500	630	1	1	264837258	2418	-1.47	0.74	12	0.02	-619.00	1235.00	3185	20230817	-71.33	875	20231117	4.34	3185	-71.33	20230817	875	4.34	20231117	3185	-71.33	20230817	561	62.75	20221227	1.70	N	007460	500	1324 억	26890840	N	N	58	N	N
26	20231226	160228	57	100.00	KOSPI	기계	N	N	N	N	N	910	-18	5	-1.94	1178710957	1293069	131.07	928	934	905	1206	650	928	911.56	10.24	0	-233553	946	937	930	921	914	933	917	1324	278	500	640	1	1	264837258	2410	-1.47	0.74	12	0.49	-619.00	1235.00	3185	20230817	-71.43	875	20231117	4.00	3185	-71.43	20230817	875	4.00	20231117	3185	-71.43	20230817	561	62.21	20221227	1.71	N	007460	500	1324 억	27117991	N	N	58	N	N
27	20231226	150226	57	100.00	KOSPI	기계	N	N	N	N	N	910	-18	5	-1.94	1079092847	1183594	119.97	928	934	905	1206	650	928	911.71	10.24	0	-230920	946	937	930	921	914	933	917	1324	278	500	640	1	1	264837258	2410	-1.47	0.74	12	0.45	-619.00	1235.00	3185	20230817	-71.43	875	20231117	4.00	3185	-71.43	20230817	875	4.00	20231117	3185	-71.43	20230817	561	62.21	20221227	1.71	N	007460	500	1324 억	27117991	N	N	1	N	N
28	20231226	140228	57	100.00	KOSPI	기계	N	N	N	N	N	909	-19	5	-2.05	918277186	1006643	102.03	928	934	905	1206	650	928	912.22	10.24	0	-241155	946	937	930	921	914	933	917	1324	278	500	640	1	1	264837258	2407	-1.47	0.74	12	0.38	-619.00	1235.00	3185	20230817	-71.46	875	20231117	3.89	3185	-71.46	20230817	875	3.89	20231117	3185	-71.46	20230817	561	62.03	20221227	1.71	N	007460	500	1324 억	27117991	N	N	1	N	N
29	20231226	130228	57	100.00	KOSPI	기계	N	N	N	N	N	908	-20	5	-2.16	793249474	869224	88.11	928	934	905	1206	650	928	912.59	10.24	0	-258535	946	937	930	921	914	933	917	1324	278	500	640	1	1	264837258	2405	-1.47	0.74	12	0.33	-619.00	1235.00	3185	20230817	-71.49	875	20231117	3.77	3185	-71.49	20230817	875	3.77	20231117	3185	-71.49	20230817	561	61.85	20221227	1.71	N	007460	500	1324 억	27117991	N	N	1	N	N
30	20231226	120228	57	100.00	KOSPI	기계	N	N	N	N	N	909	-19	5	-2.05	676773659	740850	75.09	928	934	905	1206	650	928	913.51	10.24	0	-220158	946	937	930	921	914	933	917	1324	278	500	640	1	1	264837258	2407	-1.47	0.74	12	0.28	-619.00	1235.00	3185	20230817	-71.46	875	20231117	3.89	3185	-71.46	20230817	875	3.89	20231117	3185	-71.46	20230817	561	62.03	20221227	1.71	N	007460	500	1324 억	27117991	N	N	1	N	N
31	20231226	110229	57	100.00	KOSPI	기계	N	N	N	N	N	907	-21	5	-2.26	608456080	665662	67.47	928	934	905	1206	650	928	914.06	10.24	0	-204253	946	937	930	921	914	933	917	1324	278	500	640	1	1	264837258	2402	-1.47	0.73	12	0.25	-619.00	1235.00	3185	20230817	-71.52	875	20231117	3.66	3185	-71.52	20230817	875	3.66	20231117	3185	-71.52	20230817	561	61.68	20221227	1.71	N	007460	500	1324 억	27117991	N	N	1	N	N
32	20231226	100228	57	100.00	KOSPI	기계	N	N	N	N	N	909	-19	5	-2.05	463423576	505812	51.27	928	934	905	1206	650	928	916.20	10.24	0	-167376	946	937	930	921	914	933	917	1324	278	500	640	1	1	264837258	2407	-1.47	0.74	12	0.19	-619.00	1235.00	3185	20230817	-71.46	875	20231117	3.89	3185	-71.46	20230817	875	3.89	20231117	3185	-71.46	20230817	561	62.03	20221227	1.71	N	007460	500	1324 억	27117991	N	N	1	N	N
33	20231226	090228	57	100.00	KOSPI	기계	N	N	N	N	N	925	-3	5	-0.32	27758140	29960	3.04	928	934	925	1206	650	928	926.51	10.24	0	-1157	946	937	930	921	914	933	917	1324	278	500	640	1	1	264837258	2450	-1.49	0.75	12	0.01	-619.00	1235.00	3185	20230817	-70.96	875	20231117	5.71	3185	-70.96	20230817	875	5.71	20231117	3185	-70.96	20230817	561	64.88	20221227	1.71	N	007460	500	1324 억	27117991	N	N	1	N	N
34	20231222	160225	57	100.00	KOSPI	기계	N	N	N	N	N	928	-4	5	-0.43	907381221	975960	87.05	931	939	923	1211	653	932	929.73	10.19	0	120091	964	947	936	919	908	942	914	1324	279	500	650	1	1	264837258	2458	-1.50	0.75	12	0.37	-619.00	1235.00	3185	20230817	-70.86	875	20231117	6.06	3185	-70.86	20230817	875	6.06	20231117	3185	-70.86	20230817	561	65.42	20221227	1.72	N	007460	500	1324 억	26983544	N	N	1	N	N
35	20231222	150225	57	100.00	KOSPI	기계	N	N	N	N	N	928	-4	5	-0.43	767044613	824427	73.54	931	939	924	1211	653	932	930.40	10.19	0	124535	964	947	936	919	908	942	914	1324	279	500	650	1	1	264837258	2458	-1.50	0.75	12	0.31	-619.00	1235.00	3185	20230817	-70.86	875	20231117	6.06	3185	-70.86	20230817	875	6.06	20231117	3185	-70.86	20230817	561	65.42	20221227	1.72	N	007460	500	1324 억	26983544	N	N	0	N	N
36	20231222	140225	57	100.00	KOSPI	기계	N	N	N	N	N	934	2	2	0.21	644532540	692749	61.79	931	939	924	1211	653	932	930.40	10.19	0	125929	964	947	936	919	908	942	914	1324	279	500	650	1	1	264837258	2474	-1.51	0.76	12	0.26	-619.00	1235.00	3185	20230817	-70.68	875	20231117	6.74	3185	-70.68	20230817	875	6.74	20231117	3185	-70.68	20230817	561	66.49	20221227	1.72	N	007460	500	1324 억	26983544	N	N	0	N	N
37	20231222	130223	57	100.00	KOSPI	기계	N	N	N	N	N	937	5	2	0.54	558219036	600364	53.55	931	939	924	1211	653	932	929.80	10.19	0	114323	964	947	936	919	908	942	914	1324	279	500	650	1	1	264837258	2482	-1.51	0.76	12	0.23	-619.00	1235.00	3185	20230817	-70.58	875	20231117	7.09	3185	-70.58	20230817	875	7.09	20231117	3185	-70.58	20230817	561	67.02	20221227	1.72	N	007460	500	1324 억	26983544	N	N	0	N	N
38	20231222	120224	57	100.00	KOSPI	기계	N	N	N	N	N	931	-1	5	-0.11	441206139	475019	42.37	931	936	924	1211	653	932	928.82	10.19	0	39412	964	947	936	919	908	942	914	1324	279	500	650	1	1	264837258	2466	-1.50	0.75	12	0.18	-619.00	1235.00	3185	20230817	-70.77	875	20231117	6.40	3185	-70.77	20230817	875	6.40	20231117	3185	-70.77	20230817	561	65.95	20221227	1.72	N	007460	500	1324 억	26983544	N	N	0	N	N
39	20231222	110225	57	100.00	KOSPI	기계	N	N	N	N	N	928	-4	5	-0.43	350760621	377835	33.70	931	936	924	1211	653	932	928.34	10.19	0	-31003	964	947	936	919	908	942	914	1324	279	500	650	1	1	264837258	2458	-1.50	0.75	12	0.14	-619.00	1235.00	3185	20230817	-70.86	875	20231117	6.06	3185	-70.86	20230817	875	6.06	20231117	3185	-70.86	20230817	561	65.42	20221227	1.72	N	007460	500	1324 억	26983544	N	N	0	N	N
40	20231222	100224	57	100.00	KOSPI	기계	N	N	N	N	N	930	-2	5	-0.21	239349394	258013	23.01	931	936	924	1211	653	932	927.66	10.19	0	-39419	964	947	936	919	908	942	914	1324	279	500	650	1	1	264837258	2463	-1.50	0.75	12	0.10	-619.00	1235.00	3185	20230817	-70.80	875	20231117	6.29	3185	-70.80	20230817	875	6.29	20231117	3185	-70.80	20230817	561	65.78	20221227	1.72	N	007460	500	1324 억	26983544	N	N	0	N	N
41	20231222	090223	57	100.00	KOSPI	기계	N	N	N	N	N	930	-2	5	-0.21	23121206	24867	2.22	931	931	929	1211	653	932	929.79	10.19	0	-10384	964	947	936	919	908	942	914	1324	279	500	650	1	1	264837258	2463	-1.50	0.75	12	0.01	-619.00	1235.00	3185	20230817	-70.80	875	20231117	6.29	3185	-70.80	20230817	875	6.29	20231117	3185	-70.80	20230817	561	65.78	20221227	1.72	N	007460	500	1324 억	26983544	N	N	0	N	N
42	20231221	160224	57	100.00	KOSPI	기계	N	N	N	N	N	932	-15	5	-1.58	1043523130	1120159	74.18	944	953	925	1231	663	947	931.58	10.32	0	-331984	971	959	945	933	919	965	939	1324	284	500	660	1	1	264837258	2468	-1.51	0.75	12	0.42	-619.00	1235.00	3185	20230817	-70.74	875	20231117	6.51	3185	-70.74	20230817	875	6.51	20231117	3185	-70.74	20230817	561	66.13	20221227	1.72	N	007460	500	1324 억	27340332	N	N	0	N	N
43	20231221	150225	57	100.00	KOSPI	기계	N	N	N	N	N	927	-20	5	-2.11	944676087	1013910	67.14	944	953	925	1231	663	947	931.72	10.32	0	-305558	971	959	945	933	919	965	939	1324	284	500	660	1	1	264837258	2455	-1.50	0.75	12	0.38	-619.00	1235.00	3185	20230817	-70.89	875	20231117	5.94	3185	-70.89	20230817	875	5.94	20231117	3185	-70.89	20230817	561	65.24	20221227	1.72	N	007460	500	1324 억	27340332	N	N	0	N	N
44	20231221	140222	57	100.00	KOSPI	기계	N	N	N	N	N	929	-18	5	-1.90	727550990	779614	51.63	944	953	927	1231	663	947	933.22	10.32	0	-219609	971	959	945	933	919	965	939	1324	284	500	660	1	1	264837258	2460	-1.50	0.75	12	0.29	-619.00	1235.00	3185	20230817	-70.83	875	20231117	6.17	3185	-70.83	20230817	875	6.17	20231117	3185	-70.83	20230817	561	65.60	20221227	1.72	N	007460	500	1324 억	27340332	N	N	0	N	N
45	20231221	130224	57	100.00	KOSPI	기계	N	N	N	N	N	930	-17	5	-1.80	605815077	648532	42.95	944	953	927	1231	663	947	934.13	10.32	0	-186921	971	959	945	933	919	965	939	1324	284	500	660	1	1	264837258	2463	-1.50	0.75	12	0.24	-619.00	1235.00	3185	20230817	-70.80	875	20231117	6.29	3185	-70.80	20230817	875	6.29	20231117	3185	-70.80	20230817	561	65.78	20221227	1.72	N	007460	500	1324 억	27340332	N	N	0	N	N
46	20231221	120224	57	100.00	KOSPI	기계	N	N	N	N	N	931	-16	5	-1.69	517345284	553338	36.64	944	953	927	1231	663	947	934.95	10.32	0	-151402	971	959	945	933	919	965	939	1324	284	500	660	1	1	264837258	2466	-1.50	0.75	12	0.21	-619.00	1235.00	3185	20230817	-70.77	875	20231117	6.40	3185	-70.77	20230817	875	6.40	20231117	3185	-70.77	20230817	561	65.95	20221227	1.72	N	007460	500	1324 억	27340332	N	N	0	N	N
47	20231221	110225	57	100.00	KOSPI	기계	N	N	N	N	N	930	-17	5	-1.80	421280775	450024	29.80	944	953	927	1231	663	947	936.13	10.32	0	-150406	971	959	945	933	919	965	939	1324	284	500	660	1	1	264837258	2463	-1.50	0.75	12	0.17	-619.00	1235.00	3185	20230817	-70.80	875	20231117	6.29	3185	-70.80	20230817	875	6.29	20231117	3185	-70.80	20230817	561	65.78	20221227	1.72	N	007460	500	1324 억	27340332	N	N	0	N	N
48	20231221	100222	57	100.00	KOSPI	기계	N	N	N	N	N	942	-5	5	-0.53	138986292	147637	9.78	944	953	936	1231	663	947	941.40	10.32	0	-28462	971	959	945	933	919	965	939	1324	284	500	660	1	1	264837258	2495	-1.52	0.76	12	0.06	-619.00	1235.00	3185	20230817	-70.42	875	20231117	7.66	3185	-70.42	20230817	875	7.66	20231117	3185	-70.42	20230817	561	67.91	20221227	1.72	N	007460	500	1324 억	27340332	N	N	0	N	N
49	20231221	090224	57	100.00	KOSPI	기계	N	N	N	N	N	949	2	2	0.21	22287842	23565	1.56	944	953	940	1231	663	947	945.80	10.32	0	-12576	971	959	945	933	919	965	939	1324	284	500	660	1	1	264837258	2513	-1.53	0.77	12	0.01	-619.00	1235.00	3185	20230817	-70.20	875	20231117	8.46	3185	-70.20	20230817	875	8.46	20231117	3185	-70.20	20230817	561	69.16	20221227	1.72	N	007460	500	1324 억	27340332	N	N	0	N	N
50	20231220	160224	57	100.00	KOSPI	기계	N	N	N	N	N	947	9	2	0.96	1421796261	1501938	128.97	938	957	931	1219	657	938	946.64	10.28	0	118693	966	951	937	922	908	945	916	1324	281	500	650	1	1	264837258	2508	-1.53	0.77	12	0.57	-619.00	1235.00	3185	20230817	-70.27	875	20231117	8.23	3185	-70.27	20230817	875	8.23	20231117	3185	-70.27	20230817	561	68.81	20221227	1.71	N	007460	500	1324 억	27233517	N	N	0	N	N
51	20231220	150234	57	100.00	KOSPI	기계	N	N	N	N	N	941	3	2	0.32	1327549089	1402007	120.39	938	957	931	1219	657	938	946.89	10.28	0	127125	966	951	937	922	908	945	916	1324	281	500	650	1	1	264837258	2492	-1.52	0.76	12	0.53	-619.00	1235.00	3185	20230817	-70.46	875	20231117	7.54	3185	-70.46	20230817	875	7.54	20231117	3185	-70.46	20230817	561	67.74	20221227	1.71	N	007460	500	1324 억	27233517	N	N	0	N	N
52	20231220	140238	57	100.00	KOSPI	기계	N	N	N	N	N	949	11	2	1.17	1183415811	1249418	107.28	938	957	931	1219	657	938	947.17	10.28	0	112822	966	951	937	922	908	945	916	1324	281	500	650	1	1	264837258	2513	-1.53	0.77	12	0.47	-619.00	1235.00	3185	20230817	-70.20	875	20231117	8.46	3185	-70.20	20230817	875	8.46	20231117	3185	-70.20	20230817	561	69.16	20221227	1.71	N	007460	500	1324 억	27233517	N	N	0	N	N
53	20231220	130236	57	100.00	KOSPI	기계	N	N	N	N	N	947	9	2	0.96	1040867292	1098759	94.35	938	957	931	1219	657	938	947.31	10.28	0	103402	966	951	937	922	908	945	916	1324	281	500	650	1	1	264837258	2508	-1.53	0.77	12	0.41	-619.00	1235.00	3185	20230817	-70.27	875	20231117	8.23	3185	-70.27	20230817	875	8.23	20231117	3185	-70.27	20230817	561	68.81	20221227	1.71	N	007460	500	1324 억	27233517	N	N	0	N	N
54	20231220	120222	57	100.00	KOSPI	기계	N	N	N	N	N	950	12	2	1.28	802149557	846142	72.66	938	957	931	1219	657	938	948.01	10.28	0	100256	966	951	937	922	908	945	916	1324	281	500	650	1	1	264837258	2516	-1.53	0.77	12	0.32	-619.00	1235.00	3185	20230817	-70.17	875	20231117	8.57	3185	-70.17	20230817	875	8.57	20231117	3185	-70.17	20230817	561	69.34	20221227	1.71	N	007460	500	1324 억	27233517	N	N	0	N	N
55	20231220	110224	57	100.00	KOSPI	기계	N	N	N	N	N	951	13	2	1.39	661048379	698015	59.94	938	955	931	1219	657	938	947.04	10.28	0	74720	966	951	937	922	908	945	916	1324	281	500	650	1	1	264837258	2519	-1.54	0.77	12	0.26	-619.00	1235.00	3185	20230817	-70.14	875	20231117	8.69	3185	-70.14	20230817	875	8.69	20231117	3185	-70.14	20230817	561	69.52	20221227	1.71	N	007460	500	1324 억	27233517	N	N	0	N	N
56	20231220	100223	57	100.00	KOSPI	기계	N	N	N	N	N	946	8	2	0.85	369691517	391194	33.59	938	952	931	1219	657	938	945.03	10.28	0	-23613	966	951	937	922	908	945	916	1324	281	500	650	1	1	264837258	2505	-1.53	0.77	12	0.15	-619.00	1235.00	3185	20230817	-70.30	875	20231117	8.11	3185	-70.30	20230817	875	8.11	20231117	3185	-70.30	20230817	561	68.63	20221227	1.71	N	007460	500	1324 억	27233517	N	N	0	N	N
57	20231220	090223	57	100.00	KOSPI	기계	N	N	N	N	N	935	-3	5	-0.32	25403065	27139	2.33	938	940	931	1219	657	938	936.04	10.28	0	-17870	966	951	937	922	908	945	916	1324	281	500	650	1	1	264837258	2476	-1.51	0.76	12	0.01	-619.00	1235.00	3185	20230817	-70.64	875	20231117	6.86	3185	-70.64	20230817	875	6.86	20231117	3185	-70.64	20230817	561	66.67	20221227	1.71	N	007460	500	1324 억	27233517	N	N	0	N	N
58	20231219	160224	57	100.00	KOSPI	기계	N	N	N	N	N	938	0	3	0.00	1088670636	1159986	113.38	941	952	923	1219	657	938	938.52	10.28	0	-8482	954	946	934	926	914	950	930	1324	281	500	650	1	1	264837258	2484	-1.52	0.76	12	0.44	-619.00	1235.00	3185	20230817	-70.55	875	20231117	7.20	3185	-70.55	20230817	875	7.20	20231117	3185	-70.55	20230817	561	67.20	20221227	1.71	N	007460	500	1324 억	27214579	N	N	3	N	N
59	20231219	150224	57	100.00	KOSPI	기계	N	N	N	N	N	937	-1	5	-0.11	1044478143	1112829	108.78	941	952	923	1219	657	938	938.58	10.28	0	696	954	946	934	926	914	950	930	1324	281	500	650	1	1	264837258	2482	-1.51	0.76	12	0.42	-619.00	1235.00	3185	20230817	-70.58	875	20231117	7.09	3185	-70.58	20230817	875	7.09	20231117	3185	-70.58	20230817	561	67.02	20221227	1.71	N	007460	500	1324 억	27214579	N	N	3	N	N
60	20231219	140224	57	100.00	KOSPI	기계	N	N	N	N	N	936	-2	5	-0.21	987342419	1051781	102.81	941	952	923	1219	657	938	938.73	10.28	0	8916	954	946	934	926	914	950	930	1324	281	500	650	1	1	264837258	2479	-1.51	0.76	12	0.40	-619.00	1235.00	3185	20230817	-70.61	875	20231117	6.97	3185	-70.61	20230817	875	6.97	20231117	3185	-70.61	20230817	561	66.84	20221227	1.71	N	007460	500	1324 억	27214579	N	N	3	N	N
61	20231219	130224	57	100.00	KOSPI	기계	N	N	N	N	N	939	1	2	0.11	862758856	919058	89.83	941	952	923	1219	657	938	938.74	10.28	0	5442	954	946	934	926	914	950	930	1324	281	500	650	1	1	264837258	2487	-1.52	0.76	12	0.35	-619.00	1235.00	3185	20230817	-70.52	875	20231117	7.31	3185	-70.52	20230817	875	7.31	20231117	3185	-70.52	20230817	561	67.38	20221227	1.71	N	007460	500	1324 억	27214579	N	N	3	N	N
62	20231219	120225	57	100.00	KOSPI	기계	N	N	N	N	N	941	3	2	0.32	802776157	855169	83.59	941	952	923	1219	657	938	938.74	10.28	0	20387	954	946	934	926	914	950	930	1324	281	500	650	1	1	264837258	2492	-1.52	0.76	12	0.32	-619.00	1235.00	3185	20230817	-70.46	875	20231117	7.54	3185	-70.46	20230817	875	7.54	20231117	3185	-70.46	20230817	561	67.74	20221227	1.71	N	007460	500	1324 억	27214579	N	N	3	N	N
63	20231219	110225	57	100.00	KOSPI	기계	N	N	N	N	N	941	3	2	0.32	735766846	784046	76.64	941	952	923	1219	657	938	938.42	10.28	0	30275	954	946	934	926	914	950	930	1324	281	500	650	1	1	264837258	2492	-1.52	0.76	12	0.30	-619.00	1235.00	3185	20230817	-70.46	875	20231117	7.54	3185	-70.46	20230817	875	7.54	20231117	3185	-70.46	20230817	561	67.74	20221227	1.71	N	007460	500	1324 억	27214579	N	N	3	N	N
64	20231219	100223	57	100.00	KOSPI	기계	N	N	N	N	N	941	3	2	0.32	381043468	409213	40.00	941	944	923	1219	657	938	931.14	10.28	0	-12098	954	946	934	926	914	950	930	1324	281	500	650	1	1	264837258	2492	-1.52	0.76	12	0.15	-619.00	1235.00	3185	20230817	-70.46	875	20231117	7.54	3185	-70.46	20230817	875	7.54	20231117	3185	-70.46	20230817	561	67.74	20221227	1.71	N	007460	500	1324 억	27214579	N	N	3	N	N
65	20231219	090223	57	100.00	KOSPI	기계	N	N	N	N	N	936	-2	5	-0.21	29381076	31311	3.06	941	944	934	1219	657	938	938.38	10.28	0	-11332	954	946	934	926	914	950	930	1324	281	500	650	1	1	264837258	2479	-1.51	0.76	12	0.01	-619.00	1235.00	3185	20230817	-70.61	875	20231117	6.97	3185	-70.61	20230817	875	6.97	20231117	3185	-70.61	20230817	561	66.84	20221227	1.71	N	007460	500	1324 억	27214579	N	N	3	N	N
66	20231218	160224	57	100.00	KOSPI	기계	N	N	N	N	N	938	1	2	0.11	940713131	1008984	105.79	937	942	922	1218	656	937	932.34	10.17	0	269563	957	946	936	925	915	952	931	1324	281	500	650	1	1	264837258	2484	-1.52	0.76	12	0.38	-619.00	1235.00	3185	20230817	-70.55	875	20231117	7.20	3185	-70.55	20230817	875	7.20	20231117	3185	-70.55	20230817	561	67.20	20221227	1.75	N	007460	500	1324 억	26946715	N	N	3	N	N
67	20231218	150223	57	100.00	KOSPI	기계	N	N	N	N	N	941	4	2	0.43	881330624	945732	99.16	937	942	922	1218	656	937	931.90	10.17	0	275257	957	946	936	925	915	952	931	1324	281	500	650	1	1	264837258	2492	-1.52	0.76	12	0.36	-619.00	1235.00	3185	20230817	-70.46	875	20231117	7.54	3185	-70.46	20230817	875	7.54	20231117	3185	-70.46	20230817	561	67.74	20221227	1.75	N	007460	500	1324 억	26946715	N	N	923	N	N
68	20231218	140223	57	100.00	KOSPI	기계	N	N	N	N	N	939	2	2	0.21	752568985	808614	84.78	937	939	922	1218	656	937	930.69	10.17	0	261353	957	946	936	925	915	952	931	1324	281	500	650	1	1	264837258	2487	-1.52	0.76	12	0.31	-619.00	1235.00	3185	20230817	-70.52	875	20231117	7.31	3185	-70.52	20230817	875	7.31	20231117	3185	-70.52	20230817	561	67.38	20221227	1.75	N	007460	500	1324 억	26946715	N	N	923	N	N
69	20231218	130223	57	100.00	KOSPI	기계	N	N	N	N	N	932	-5	5	-0.53	612407625	658880	69.08	937	939	922	1218	656	937	929.47	10.17	0	205132	957	946	936	925	915	952	931	1324	281	500	650	1	1	264837258	2468	-1.51	0.75	12	0.25	-619.00	1235.00	3185	20230817	-70.74	875	20231117	6.51	3185	-70.74	20230817	875	6.51	20231117	3185	-70.74	20230817	561	66.13	20221227	1.75	N	007460	500	1324 억	26946715	N	N	923	N	N
70	20231218	120222	57	100.00	KOSPI	기계	N	N	N	N	N	928	-9	5	-0.96	535647989	576417	60.44	937	939	922	1218	656	937	929.27	10.17	0	217406	957	946	936	925	915	952	931	1324	281	500	650	1	1	264837258	2458	-1.50	0.75	12	0.22	-619.00	1235.00	3185	20230817	-70.86	875	20231117	6.06	3185	-70.86	20230817	875	6.06	20231117	3185	-70.86	20230817	561	65.42	20221227	1.75	N	007460	500	1324 억	26946715	N	N	923	N	N
71	20231218	110222	57	100.00	KOSPI	기계	N	N	N	N	N	934	-3	5	-0.32	462745105	498047	52.22	937	939	922	1218	656	937	929.12	10.17	0	211207	957	946	936	925	915	952	931	1324	281	500	650	1	1	264837258	2474	-1.51	0.76	12	0.19	-619.00	1235.00	3185	20230817	-70.68	875	20231117	6.74	3185	-70.68	20230817	875	6.74	20231117	3185	-70.68	20230817	561	66.49	20221227	1.75	N	007460	500	1324 억	26946715	N	N	923	N	N
72	20231218	100222	57	100.00	KOSPI	기계	N	N	N	N	N	930	-7	5	-0.75	341755444	368035	38.59	937	939	922	1218	656	937	928.59	10.17	0	150991	957	946	936	925	915	952	931	1324	281	500	650	1	1	264837258	2463	-1.50	0.75	12	0.14	-619.00	1235.00	3185	20230817	-70.80	875	20231117	6.29	3185	-70.80	20230817	875	6.29	20231117	3185	-70.80	20230817	561	65.78	20221227	1.75	N	007460	500	1324 억	26946715	N	N	923	N	N
73	20231218	090219	57	100.00	KOSPI	기계	N	N	N	N	N	930	-7	5	-0.75	14197209	15214	1.60	937	939	927	1218	656	937	933.17	10.17	0	-2600	957	946	936	925	915	952	931	1324	281	500	650	1	1	264837258	2463	-1.50	0.75	12	0.01	-619.00	1235.00	3185	20230817	-70.80	875	20231117	6.29	3185	-70.80	20230817	875	6.29	20231117	3185	-70.80	20230817	561	65.78	20221227	1.75	N	007460	500	1324 억	26946715	N	N	923	N	N
74	20231215	160221	57	100.00	KOSPI	기계	N	N	N	N	N	937	5	2	0.54	868526740	930261	74.76	932	947	926	1211	653	932	933.63	10.18	0	-19826	962	947	935	920	908	941	914	1324	279	500	650	1	1	264837258	2482	-1.51	0.76	12	0.35	-619.00	1235.00	3185	20230817	-70.58	875	20231117	7.09	3185	-70.58	20230817	875	7.09	20231117	3185	-70.58	20230817	561	67.02	20221227	1.73	N	007460	500	1324 억	26961153	N	N	923	N	N
75	20231215	150224	57	100.00	KOSPI	기계	N	N	N	N	N	936	4	2	0.43	798056290	854973	68.71	932	947	926	1211	653	932	933.43	10.18	0	-24581	962	947	935	920	908	941	914	1324	279	500	650	1	1	264837258	2479	-1.51	0.76	12	0.32	-619.00	1235.00	3185	20230817	-70.61	875	20231117	6.97	3185	-70.61	20230817	875	6.97	20231117	3185	-70.61	20230817	561	66.84	20221227	1.73	N	007460	500	1324 억	26961153	N	N	0	N	N
76	20231215	140222	57	100.00	KOSPI	기계	N	N	N	N	N	928	-4	5	-0.43	716624907	767447	61.68	932	947	926	1211	653	932	933.78	10.18	0	-12300	962	947	935	920	908	941	914	1324	279	500	650	1	1	264837258	2458	-1.50	0.75	12	0.29	-619.00	1235.00	3185	20230817	-70.86	875	20231117	6.06	3185	-70.86	20230817	875	6.06	20231117	3185	-70.86	20230817	561	65.42	20221227	1.73	N	007460	500	1324 억	26961153	N	N	0	N	N
77	20231215	130221	57	100.00	KOSPI	기계	N	N	N	N	N	932	0	3	0.00	587321507	628329	50.50	932	947	929	1211	653	932	934.74	10.18	0	-28425	962	947	935	920	908	941	914	1324	279	500	650	1	1	264837258	2468	-1.51	0.75	12	0.24	-619.00	1235.00	3185	20230817	-70.74	875	20231117	6.51	3185	-70.74	20230817	875	6.51	20231117	3185	-70.74	20230817	561	66.13	20221227	1.73	N	007460	500	1324 억	26961153	N	N	0	N	N
78	20231215	120221	57	100.00	KOSPI	기계	N	N	N	N	N	935	3	2	0.32	520651386	556806	44.75	932	947	930	1211	653	932	935.07	10.18	0	10987	962	947	935	920	908	941	914	1324	279	500	650	1	1	264837258	2476	-1.51	0.76	12	0.21	-619.00	1235.00	3185	20230817	-70.64	875	20231117	6.86	3185	-70.64	20230817	875	6.86	20231117	3185	-70.64	20230817	561	66.67	20221227	1.73	N	007460	500	1324 억	26961153	N	N	0	N	N
79	20231215	110222	57	100.00	KOSPI	기계	N	N	N	N	N	931	-1	5	-0.11	463685325	495758	39.84	932	947	931	1211	653	932	935.31	10.18	0	16869	962	947	935	920	908	941	914	1324	279	500	650	1	1	264837258	2466	-1.50	0.75	12	0.19	-619.00	1235.00	3185	20230817	-70.77	875	20231117	6.40	3185	-70.77	20230817	875	6.40	20231117	3185	-70.77	20230817	561	65.95	20221227	1.73	N	007460	500	1324 억	26961153	N	N	0	N	N
80	20231215	100223	57	100.00	KOSPI	기계	N	N	N	N	N	935	3	2	0.32	274942575	293878	23.62	932	947	932	1211	653	932	935.57	10.18	0	16807	962	947	935	920	908	941	914	1324	279	500	650	1	1	264837258	2476	-1.51	0.76	12	0.11	-619.00	1235.00	3185	20230817	-70.64	875	20231117	6.86	3185	-70.64	20230817	875	6.86	20231117	3185	-70.64	20230817	561	66.67	20221227	1.73	N	007460	500	1324 억	26961153	N	N	0	N	N
81	20231215	090221	57	100.00	KOSPI	기계	N	N	N	N	N	941	9	2	0.97	72132041	77075	6.19	932	947	932	1211	653	932	935.87	10.18	0	55334	962	947	935	920	908	941	914	1324	279	500	650	1	1	264837258	2492	-1.52	0.76	12	0.03	-619.00	1235.00	3185	20230817	-70.46	875	20231117	7.54	3185	-70.46	20230817	875	7.54	20231117	3185	-70.46	20230817	561	67.74	20221227	1.73	N	007460	500	1324 억	26961153	N	N	0	N	N
82	20231214	160222	57	100.00	KOSPI	기계	N	N	N	N	N	932	-7	5	-0.75	1148228828	1230220	64.38	942	950	923	1220	658	939	933.36	10.22	0	-104061	979	958	943	922	907	951	915	1324	281	500	650	1	1	264837258	2468	-1.51	0.75	12	0.46	-619.00	1235.00	3185	20230817	-70.74	875	20231117	6.51	3185	-70.74	20230817	875	6.51	20231117	3185	-70.74	20230817	561	66.13	20221227	1.74	N	007460	500	1324 억	27065043	N	N	0	N	N
83	20231214	150227	57	100.00	KOSPI	기계	N	N	N	N	N	927	-12	5	-1.28	1049212407	1123683	58.80	942	950	923	1220	658	939	933.73	10.22	0	-97636	979	958	943	922	907	951	915	1324	281	500	650	1	1	264837258	2455	-1.50	0.75	12	0.42	-619.00	1235.00	3185	20230817	-70.89	875	20231117	5.94	3185	-70.89	20230817	875	5.94	20231117	3185	-70.89	20230817	561	65.24	20221227	1.74	N	007460	500	1324 억	27065043	N	N	0	N	N
84	20231214	140228	57	100.00	KOSPI	기계	N	N	N	N	N	929	-10	5	-1.06	773077322	825776	43.21	942	950	925	1220	658	939	936.18	10.22	0	-80598	979	958	943	922	907	951	915	1324	281	500	650	1	1	264837258	2460	-1.50	0.75	12	0.31	-619.00	1235.00	3185	20230817	-70.83	875	20231117	6.17	3185	-70.83	20230817	875	6.17	20231117	3185	-70.83	20230817	561	65.60	20221227	1.74	N	007460	500	1324 억	27065043	N	N	0	N	N
85	20231214	130226	57	100.00	KOSPI	기계	N	N	N	N	N	928	-11	5	-1.17	671778929	716513	37.49	942	950	926	1220	658	939	937.57	10.22	0	-75725	979	958	943	922	907	951	915	1324	281	500	650	1	1	264837258	2458	-1.50	0.75	12	0.27	-619.00	1235.00	3185	20230817	-70.86	875	20231117	6.06	3185	-70.86	20230817	875	6.06	20231117	3185	-70.86	20230817	561	65.42	20221227	1.74	N	007460	500	1324 억	27065043	N	N	0	N	N
86	20231214	120229	57	100.00	KOSPI	기계	N	N	N	N	N	936	-3	5	-0.32	509446117	541949	28.36	942	950	932	1220	658	939	940.03	10.22	0	-77293	979	958	943	922	907	951	915	1324	281	500	650	1	1	264837258	2479	-1.51	0.76	12	0.20	-619.00	1235.00	3185	20230817	-70.61	875	20231117	6.97	3185	-70.61	20230817	875	6.97	20231117	3185	-70.61	20230817	561	66.84	20221227	1.74	N	007460	500	1324 억	27065043	N	N	0	N	N
87	20231214	110224	57	100.00	KOSPI	기계	N	N	N	N	N	938	-1	5	-0.11	404295665	429652	22.48	942	950	937	1220	658	939	940.98	10.22	0	-67202	979	958	943	922	907	951	915	1324	281	500	650	1	1	264837258	2484	-1.52	0.76	12	0.16	-619.00	1235.00	3185	20230817	-70.55	875	20231117	7.20	3185	-70.55	20230817	875	7.20	20231117	3185	-70.55	20230817	561	67.20	20221227	1.74	N	007460	500	1324 억	27065043	N	N	0	N	N
88	20231214	100221	57	100.00	KOSPI	기계	N	N	N	N	N	945	6	2	0.64	191848994	203580	10.65	942	950	940	1220	658	939	942.38	10.22	0	21984	979	958	943	922	907	951	915	1324	281	500	650	1	1	264837258	2503	-1.53	0.77	12	0.08	-619.00	1235.00	3185	20230817	-70.33	875	20231117	8.00	3185	-70.33	20230817	875	8.00	20231117	3185	-70.33	20230817	561	68.45	20221227	1.74	N	007460	500	1324 억	27065043	N	N	0	N	N
89	20231214	090212	57	100.00	KOSPI	기계	N	N	N	N	N	947	8	2	0.85	26992018	28637	1.50	942	950	940	1220	658	939	942.56	10.22	0	9792	979	958	943	922	907	951	915	1324	281	500	650	1	1	264837258	2508	-1.53	0.77	12	0.01	-619.00	1235.00	3185	20230817	-70.27	875	20231117	8.23	3185	-70.27	20230817	875	8.23	20231117	3185	-70.27	20230817	561	68.81	20221227	1.74	N	007460	500	1324 억	27065043	N	N	0	N	N
90	20231213	160219	57	100.00	KOSPI	기계	N	N	N	N	N	939	-29	5	-3.00	1783121146	1900235	221.15	960	964	928	1258	678	968	938.37	10.34	0	-283055	984	975	967	958	950	980	963	1324	290	500	670	1	1	264837258	2487	-1.52	0.76	12	0.72	-619.00	1235.00	3185	20230817	-70.52	875	20231117	7.31	3185	-70.52	20230817	875	7.31	20231117	3185	-70.52	20230817	561	67.38	20221227	1.75	N	007460	500	1324 억	27378032	N	N	328	N	N
91	20231213	150226	57	100.00	KOSPI	기계	N	N	N	N	N	934	-34	5	-3.51	1661872976	1770411	206.04	960	964	928	1258	678	968	938.69	10.34	0	-277384	984	975	967	958	950	980	963	1324	290	500	670	1	1	264837258	2474	-1.51	0.76	12	0.67	-619.00	1235.00	3185	20230817	-70.68	875	20231117	6.74	3185	-70.68	20230817	875	6.74	20231117	3185	-70.68	20230817	561	66.49	20221227	1.75	N	007460	500	1324 억	27378032	N	N	328	N	N
92	20231213	140227	57	100.00	KOSPI	기계	N	N	N	N	N	930	-38	5	-3.93	1445140137	1537554	178.94	960	964	928	1258	678	968	939.89	10.34	0	-236571	984	975	967	958	950	980	963	1324	290	500	670	1	1	264837258	2463	-1.50	0.75	12	0.58	-619.00	1235.00	3185	20230817	-70.80	875	20231117	6.29	3185	-70.80	20230817	875	6.29	20231117	3185	-70.80	20230817	561	65.78	20221227	1.75	N	007460	500	1324 억	27378032	N	N	328	N	N
93	20231213	130224	57	100.00	KOSPI	기계	N	N	N	N	N	936	-32	5	-3.31	1148251813	1218763	141.84	960	964	930	1258	678	968	942.14	10.34	0	-185355	984	975	967	958	950	980	963	1324	290	500	670	1	1	264837258	2479	-1.51	0.76	12	0.46	-619.00	1235.00	3185	20230817	-70.61	875	20231117	6.97	3185	-70.61	20230817	875	6.97	20231117	3185	-70.61	20230817	561	66.84	20221227	1.75	N	007460	500	1324 억	27378032	N	N	328	N	N
94	20231213	120223	57	100.00	KOSPI	기계	N	N	N	N	N	942	-26	5	-2.69	956253076	1013976	118.01	960	964	930	1258	678	968	943.07	10.34	0	-235847	984	975	967	958	950	980	963	1324	290	500	670	1	1	264837258	2495	-1.52	0.76	12	0.38	-619.00	1235.00	3185	20230817	-70.42	875	20231117	7.66	3185	-70.42	20230817	875	7.66	20231117	3185	-70.42	20230817	561	67.91	20221227	1.75	N	007460	500	1324 억	27378032	N	N	328	N	N
95	20231213	110223	57	100.00	KOSPI	기계	N	N	N	N	N	938	-30	5	-3.10	862195956	913975	106.37	960	964	930	1258	678	968	943.35	10.34	0	-206818	984	975	967	958	950	980	963	1324	290	500	670	1	1	264837258	2484	-1.52	0.76	12	0.35	-619.00	1235.00	3185	20230817	-70.55	875	20231117	7.20	3185	-70.55	20230817	875	7.20	20231117	3185	-70.55	20230817	561	67.20	20221227	1.75	N	007460	500	1324 억	27378032	N	N	328	N	N
96	20231213	100225	57	100.00	KOSPI	기계	N	N	N	N	N	940	-28	5	-2.89	671826826	710344	82.67	960	964	930	1258	678	968	945.78	10.34	0	-166780	984	975	967	958	950	980	963	1324	290	500	670	1	1	264837258	2489	-1.52	0.76	12	0.27	-619.00	1235.00	3185	20230817	-70.49	875	20231117	7.43	3185	-70.49	20230817	875	7.43	20231117	3185	-70.49	20230817	561	67.56	20221227	1.75	N	007460	500	1324 억	27378032	N	N	328	N	N
97	20231213	090223	57	100.00	KOSPI	기계	N	N	N	N	N	957	-11	5	-1.14	99935661	104174	12.12	960	964	952	1258	678	968	959.31	10.34	0	-76963	984	975	967	958	950	980	963	1324	290	500	670	1	1	264837258	2534	-1.55	0.77	12	0.04	-619.00	1235.00	3185	20230817	-69.95	875	20231117	9.37	3185	-69.95	20230817	875	9.37	20231117	3185	-69.95	20230817	561	70.59	20221227	1.75	N	007460	500	1324 억	27378032	N	N	328	N	N
98	20231212	160218	57	100.00	KOSPI	기계	N	N	N	N	N	968	1	2	0.10	810483564	840827	40.53	961	976	959	1257	677	967	963.91	10.36	0	-75045	1027	997	980	950	933	988	941	1324	290	500	670	1	1	264837258	2564	-1.56	0.78	12	0.32	-619.00	1235.00	3185	20230817	-69.61	875	20231117	10.63	3185	-69.61	20230817	875	10.63	20231117	3185	-69.61	20230817	561	72.55	20221227	1.73	N	007460	500	1324 억	27441390	N	N	328	N	N
99	20231212	150219	57	100.00	KOSPI	기계	N	N	N	N	N	963	-4	5	-0.41	684162278	709709	34.21	961	976	959	1257	677	967	964.00	10.36	0	-67839	1027	997	980	950	933	988	941	1324	290	500	670	1	1	264837258	2550	-1.56	0.78	12	0.27	-619.00	1235.00	3185	20230817	-69.76	875	20231117	10.06	3185	-69.76	20230817	875	10.06	20231117	3185	-69.76	20230817	561	71.66	20221227	1.73	N	007460	500	1324 억	27441390	N	N	0	N	N
100	20231212	140214	57	100.00	KOSPI	기계	N	N	N	N	N	965	-2	5	-0.21	588481032	610392	29.42	961	976	959	1257	677	967	964.10	10.36	0	-48825	1027	997	980	950	933	988	941	1324	290	500	670	1	1	264837258	2556	-1.56	0.78	12	0.23	-619.00	1235.00	3185	20230817	-69.70	875	20231117	10.29	3185	-69.70	20230817	875	10.29	20231117	3185	-69.70	20230817	561	72.01	20221227	1.73	N	007460	500	1324 억	27441390	N	N	0	N	N
101	20231212	130212	57	100.00	KOSPI	기계	N	N	N	N	N	962	-5	5	-0.52	517228033	536475	25.86	961	976	959	1257	677	967	964.12	10.36	0	-41019	1027	997	980	950	933	988	941	1324	290	500	670	1	1	264837258	2548	-1.55	0.78	12	0.20	-619.00	1235.00	3185	20230817	-69.80	875	20231117	9.94	3185	-69.80	20230817	875	9.94	20231117	3185	-69.80	20230817	561	71.48	20221227	1.73	N	007460	500	1324 억	27441390	N	N	0	N	N
102	20231212	120211	57	100.00	KOSPI	기계	N	N	N	N	N	962	-5	5	-0.52	455739200	472576	22.78	961	976	959	1257	677	967	964.37	10.36	0	-41824	1027	997	980	950	933	988	941	1324	290	500	670	1	1	264837258	2548	-1.55	0.78	12	0.18	-619.00	1235.00	3185	20230817	-69.80	875	20231117	9.94	3185	-69.80	20230817	875	9.94	20231117	3185	-69.80	20230817	561	71.48	20221227	1.73	N	007460	500	1324 억	27441390	N	N	0	N	N
103	20231212	110212	57	100.00	KOSPI	기계	N	N	N	N	N	967	0	3	0.00	392630979	407159	19.63	961	976	959	1257	677	967	964.32	10.36	0	-48446	1027	997	980	950	933	988	941	1324	290	500	670	1	1	264837258	2561	-1.56	0.78	12	0.15	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.73	N	007460	500	1324 억	27441390	N	N	0	N	N
104	20231212	100220	57	100.00	KOSPI	기계	N	N	N	N	N	967	0	3	0.00	310779430	322450	15.54	961	976	959	1257	677	967	963.81	10.36	0	-42134	1027	997	980	950	933	988	941	1324	290	500	670	1	1	264837258	2561	-1.56	0.78	12	0.12	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.73	N	007460	500	1324 억	27441390	N	N	0	N	N
105	20231212	090216	57	100.00	KOSPI	기계	N	N	N	N	N	964	-3	5	-0.31	75303436	78351	3.78	961	968	959	1257	677	967	961.10	10.36	0	-2803	1027	997	980	950	933	988	941	1324	290	500	670	1	1	264837258	2553	-1.56	0.78	12	0.03	-619.00	1235.00	3185	20230817	-69.73	875	20231117	10.17	3185	-69.73	20230817	875	10.17	20231117	3185	-69.73	20230817	561	71.84	20221227	1.73	N	007460	500	1324 억	27441390	N	N	0	N	N
106	20231211	160218	57	100.00	KOSPI	기계	N	N	N	N	N	967	-2	5	-0.21	2023338112	2050910	173.34	981	1010	963	1259	679	969	986.57	10.49	12058	-323400	986	977	969	960	952	982	965	1324	290	500	670	1	1	264837258	2561	-1.56	0.78	12	0.77	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.74	N	007460	500	1324 억	27779946	N	N	0	N	N
107	20231211	150217	57	100.00	KOSPI	기계	N	N	N	N	N	968	-1	5	-0.10	1935644782	1960140	165.67	981	1010	963	1259	679	969	987.50	10.49	12058	-315011	986	977	969	960	952	982	965	1324	290	500	670	1	1	264837258	2564	-1.56	0.78	12	0.74	-619.00	1235.00	3185	20230817	-69.61	875	20231117	10.63	3185	-69.61	20230817	875	10.63	20231117	3185	-69.61	20230817	561	72.55	20221227	1.74	N	007460	500	1324 억	27779946	N	N	0	N	N
108	20231211	140217	57	100.00	KOSPI	기계	N	N	N	N	N	970	1	2	0.10	1519412167	1530447	129.35	981	1010	969	1259	679	969	992.79	10.49	12058	-126269	986	977	969	960	952	982	965	1324	290	500	670	1	1	264837258	2569	-1.57	0.79	12	0.58	-619.00	1235.00	3185	20230817	-69.54	875	20231117	10.86	3185	-69.54	20230817	875	10.86	20231117	3185	-69.54	20230817	561	72.91	20221227	1.74	N	007460	500	1324 억	27779946	N	N	0	N	N
109	20231211	130218	57	100.00	KOSPI	기계	N	N	N	N	N	981	12	2	1.24	1284666058	1289681	109.00	981	1010	976	1259	679	969	996.11	10.49	12058	-10565	986	977	969	960	952	982	965	1324	290	500	670	1	1	264837258	2598	-1.58	0.79	12	0.49	-619.00	1235.00	3185	20230817	-69.20	875	20231117	12.11	3185	-69.20	20230817	875	12.11	20231117	3185	-69.20	20230817	561	74.87	20221227	1.74	N	007460	500	1324 억	27779946	N	N	0	N	N
110	20231211	120219	57	100.00	KOSPI	기계	N	N	N	N	N	984	15	2	1.55	1150736090	1153007	97.45	981	1010	977	1259	679	969	998.03	10.49	12058	62525	986	977	969	960	952	982	965	1324	290	500	670	1	1	264837258	2606	-1.59	0.80	12	0.44	-619.00	1235.00	3185	20230817	-69.11	875	20231117	12.46	3185	-69.11	20230817	875	12.46	20231117	3185	-69.11	20230817	561	75.40	20221227	1.74	N	007460	500	1324 억	27779946	N	N	0	N	N
111	20231211	110217	57	100.00	KOSPI	기계	N	N	N	N	N	997	28	2	2.89	987888633	988362	83.53	981	1010	977	1259	679	969	999.52	10.49	12058	117955	986	977	969	960	952	982	965	1324	290	500	670	1	1	264837258	2640	-1.61	0.81	12	0.37	-619.00	1235.00	3185	20230817	-68.70	875	20231117	13.94	3185	-68.70	20230817	875	13.94	20231117	3185	-68.70	20230817	561	77.72	20221227	1.74	N	007460	500	1324 억	27779946	N	N	0	N	N
112	20231211	100217	57	100.00	KOSPI	기계	N	N	N	N	N	1000	31	2	3.20	796672146	796656	67.33	981	1010	977	1259	679	969	1000.02	10.49	12058	187862	986	977	969	960	952	982	965	1324	290	500	670	1	1	264837258	2648	-1.62	0.81	12	0.30	-619.00	1235.00	3185	20230817	-68.60	875	20231117	14.29	3185	-68.60	20230817	875	14.29	20231117	3185	-68.60	20230817	561	78.25	20221227	1.74	N	007460	500	1324 억	27779946	N	N	0	N	N
113	20231211	090218	57	100.00	KOSPI	기계	N	N	N	N	N	984	15	2	1.55	46566890	47351	4.00	981	990	977	1259	679	969	983.44	10.49	12058	15254	986	977	969	960	952	982	965	1324	290	500	670	1	1	264837258	2606	-1.59	0.80	12	0.02	-619.00	1235.00	3185	20230817	-69.11	875	20231117	12.46	3185	-69.11	20230817	875	12.46	20231117	3185	-69.11	20230817	561	75.40	20221227	1.74	N	007460	500	1324 억	27779946	N	N	0	N	N
114	20231208	160215	57	100.00	KOSPI	기계	N	N	N	N	N	969	4	2	0.41	1131936875	1168542	137.04	967	978	961	1254	676	965	968.67	10.49	0	2963	988	976	969	957	950	973	954	1324	289	500	670	1	1	264837258	2566	-1.57	0.78	12	0.44	-619.00	1235.00	3185	20230817	-69.58	875	20231117	10.74	3185	-69.58	20230817	875	10.74	20231117	3185	-69.58	20230817	561	72.73	20221227	1.76	N	007460	500	1324 억	27779946	N	N	13	N	N
115	20231208	150216	57	100.00	KOSPI	기계	N	N	N	N	N	972	7	2	0.73	904883794	935698	109.74	967	973	961	1254	676	965	967.07	10.49	0	134868	988	976	969	957	950	973	954	1324	289	500	670	1	1	264837258	2574	-1.57	0.79	12	0.35	-619.00	1235.00	3185	20230817	-69.48	875	20231117	11.09	3185	-69.48	20230817	875	11.09	20231117	3185	-69.48	20230817	561	73.26	20221227	1.76	N	007460	500	1324 억	27779946	N	N	13	N	N
116	20231208	140216	57	100.00	KOSPI	기계	N	N	N	N	N	965	0	3	0.00	725492889	750643	88.03	967	973	961	1254	676	965	966.50	10.49	0	75086	988	976	969	957	950	973	954	1324	289	500	670	1	1	264837258	2556	-1.56	0.78	12	0.28	-619.00	1235.00	3185	20230817	-69.70	875	20231117	10.29	3185	-69.70	20230817	875	10.29	20231117	3185	-69.70	20230817	561	72.01	20221227	1.76	N	007460	500	1324 억	27779946	N	N	13	N	N
117	20231208	130214	57	100.00	KOSPI	기계	N	N	N	N	N	968	3	2	0.31	647845072	670318	78.61	967	973	961	1254	676	965	966.47	10.49	0	71792	988	976	969	957	950	973	954	1324	289	500	670	1	1	264837258	2564	-1.56	0.78	12	0.25	-619.00	1235.00	3185	20230817	-69.61	875	20231117	10.63	3185	-69.61	20230817	875	10.63	20231117	3185	-69.61	20230817	561	72.55	20221227	1.76	N	007460	500	1324 억	27779946	N	N	13	N	N
118	20231208	120215	57	100.00	KOSPI	기계	N	N	N	N	N	969	4	2	0.41	597555747	618426	72.53	967	973	961	1254	676	965	966.25	10.49	0	79235	988	976	969	957	950	973	954	1324	289	500	670	1	1	264837258	2566	-1.57	0.78	12	0.23	-619.00	1235.00	3185	20230817	-69.58	875	20231117	10.74	3185	-69.58	20230817	875	10.74	20231117	3185	-69.58	20230817	561	72.73	20221227	1.76	N	007460	500	1324 억	27779946	N	N	13	N	N
119	20231208	110215	57	100.00	KOSPI	기계	N	N	N	N	N	967	2	2	0.21	537596213	556464	65.26	967	973	961	1254	676	965	966.09	10.49	0	88590	988	976	969	957	950	973	954	1324	289	500	670	1	1	264837258	2561	-1.56	0.78	12	0.21	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.76	N	007460	500	1324 억	27779946	N	N	13	N	N
120	20231208	100216	57	100.00	KOSPI	기계	N	N	N	N	N	968	3	2	0.31	389450251	403242	47.29	967	973	961	1254	676	965	965.80	10.49	0	112379	988	976	969	957	950	973	954	1324	289	500	670	1	1	264837258	2564	-1.56	0.78	12	0.15	-619.00	1235.00	3185	20230817	-69.61	875	20231117	10.63	3185	-69.61	20230817	875	10.63	20231117	3185	-69.61	20230817	561	72.55	20221227	1.76	N	007460	500	1324 억	27779946	N	N	13	N	N
121	20231208	090215	57	100.00	KOSPI	기계	N	N	N	N	N	973	8	2	0.83	17101531	17682	2.07	967	973	967	1254	676	965	967.17	10.49	0	8476	988	976	969	957	950	973	954	1324	289	500	670	1	1	264837258	2577	-1.57	0.79	12	0.01	-619.00	1235.00	3185	20230817	-69.45	875	20231117	11.20	3185	-69.45	20230817	875	11.20	20231117	3185	-69.45	20230817	561	73.44	20221227	1.76	N	007460	500	1324 억	27779946	N	N	13	N	N
122	20231207	160214	57	100.00	KOSPI	기계	N	N	N	N	N	965	-8	5	-0.82	816495765	841872	53.41	970	981	962	1264	682	973	969.86	10.56	0	-202869	995	983	969	957	943	990	964	1324	291	500	680	1	1	264837258	2556	-1.56	0.78	12	0.32	-619.00	1235.00	3185	20230817	-69.70	875	20231117	10.29	3185	-69.70	20230817	875	10.29	20231117	3185	-69.70	20230817	561	72.01	20221227	1.76	N	007460	500	1324 억	27961359	N	N	13	N	N
123	20231207	150215	57	100.00	KOSPI	기계	N	N	N	N	N	967	-6	5	-0.62	760375136	783657	49.72	970	981	963	1264	682	973	970.29	10.56	0	-188029	995	983	969	957	943	990	964	1324	291	500	680	1	1	264837258	2561	-1.56	0.78	12	0.30	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.76	N	007460	500	1324 억	27961359	N	N	133	N	N
124	20231207	140216	57	100.00	KOSPI	기계	N	N	N	N	N	972	-1	5	-0.10	646618555	665902	42.25	970	981	966	1264	682	973	971.04	10.56	0	-163234	995	983	969	957	943	990	964	1324	291	500	680	1	1	264837258	2574	-1.57	0.79	12	0.25	-619.00	1235.00	3185	20230817	-69.48	875	20231117	11.09	3185	-69.48	20230817	875	11.09	20231117	3185	-69.48	20230817	561	73.26	20221227	1.76	N	007460	500	1324 억	27961359	N	N	133	N	N
125	20231207	130213	57	100.00	KOSPI	기계	N	N	N	N	N	973	0	3	0.00	578229748	595413	37.78	970	981	966	1264	682	973	971.14	10.56	0	-148235	995	983	969	957	943	990	964	1324	291	500	680	1	1	264837258	2577	-1.57	0.79	12	0.22	-619.00	1235.00	3185	20230817	-69.45	875	20231117	11.20	3185	-69.45	20230817	875	11.20	20231117	3185	-69.45	20230817	561	73.44	20221227	1.76	N	007460	500	1324 억	27961359	N	N	133	N	N
126	20231207	120214	57	100.00	KOSPI	기계	N	N	N	N	N	972	-1	5	-0.10	462531529	476000	30.20	970	981	966	1264	682	973	971.70	10.56	0	-116331	995	983	969	957	943	990	964	1324	291	500	680	1	1	264837258	2574	-1.57	0.79	12	0.18	-619.00	1235.00	3185	20230817	-69.48	875	20231117	11.09	3185	-69.48	20230817	875	11.09	20231117	3185	-69.48	20230817	561	73.26	20221227	1.76	N	007460	500	1324 억	27961359	N	N	133	N	N
127	20231207	110211	57	100.00	KOSPI	기계	N	N	N	N	N	974	1	2	0.10	383117883	394218	25.01	970	981	966	1264	682	973	971.84	10.56	0	-83567	995	983	969	957	943	990	964	1324	291	500	680	1	1	264837258	2580	-1.57	0.79	12	0.15	-619.00	1235.00	3185	20230817	-69.42	875	20231117	11.31	3185	-69.42	20230817	875	11.31	20231117	3185	-69.42	20230817	561	73.62	20221227	1.76	N	007460	500	1324 억	27961359	N	N	133	N	N
128	20231207	100214	57	100.00	KOSPI	기계	N	N	N	N	N	969	-4	5	-0.41	218511783	225012	14.28	970	981	966	1264	682	973	971.11	10.56	0	-34651	995	983	969	957	943	990	964	1324	291	500	680	1	1	264837258	2566	-1.57	0.78	12	0.08	-619.00	1235.00	3185	20230817	-69.58	875	20231117	10.74	3185	-69.58	20230817	875	10.74	20231117	3185	-69.58	20230817	561	72.73	20221227	1.76	N	007460	500	1324 억	27961359	N	N	133	N	N
129	20231207	090214	57	100.00	KOSPI	기계	N	N	N	N	N	972	-1	5	-0.10	18650952	19231	1.22	970	974	967	1264	682	973	969.84	10.56	0	-5978	995	983	969	957	943	990	964	1324	291	500	680	1	1	264837258	2574	-1.57	0.79	12	0.01	-619.00	1235.00	3185	20230817	-69.48	875	20231117	11.09	3185	-69.48	20230817	875	11.09	20231117	3185	-69.48	20230817	561	73.26	20221227	1.76	N	007460	500	1324 억	27961359	N	N	133	N	N
130	20231206	160210	57	100.00	KOSPI	기계	N	N	N	N	N	973	13	2	1.35	1512873358	1564357	158.13	964	981	955	1248	672	960	967.08	10.57	0	108748	982	970	962	950	942	967	947	1324	288	500	670	1	1	264837258	2577	-1.57	0.79	12	0.59	-619.00	1235.00	3185	20230817	-69.45	875	20231117	11.20	3185	-69.45	20230817	875	11.20	20231117	3185	-69.45	20230817	561	73.44	20221227	1.70	N	007460	500	1324 억	27989079	N	N	133	N	N
131	20231206	150216	57	100.00	KOSPI	기계	N	N	N	N	N	972	12	2	1.25	1449355177	1498958	151.52	964	981	955	1248	672	960	966.91	10.57	0	91653	982	970	962	950	942	967	947	1324	288	500	670	1	1	264837258	2574	-1.57	0.79	12	0.57	-619.00	1235.00	3185	20230817	-69.48	875	20231117	11.09	3185	-69.48	20230817	875	11.09	20231117	3185	-69.48	20230817	561	73.26	20221227	1.70	N	007460	500	1324 억	27989079	N	N	0	N	N
132	20231206	140213	57	100.00	KOSPI	기계	N	N	N	N	N	968	8	2	0.83	1301998929	1347379	136.20	964	981	955	1248	672	960	966.32	10.57	0	88732	982	970	962	950	942	967	947	1324	288	500	670	1	1	264837258	2564	-1.56	0.78	12	0.51	-619.00	1235.00	3185	20230817	-69.61	875	20231117	10.63	3185	-69.61	20230817	875	10.63	20231117	3185	-69.61	20230817	561	72.55	20221227	1.70	N	007460	500	1324 억	27989079	N	N	0	N	N
133	20231206	130213	57	100.00	KOSPI	기계	N	N	N	N	N	970	10	2	1.04	959434565	995874	100.67	964	972	955	1248	672	960	963.41	10.57	0	183805	982	970	962	950	942	967	947	1324	288	500	670	1	1	264837258	2569	-1.57	0.79	12	0.38	-619.00	1235.00	3185	20230817	-69.54	875	20231117	10.86	3185	-69.54	20230817	875	10.86	20231117	3185	-69.54	20230817	561	72.91	20221227	1.70	N	007460	500	1324 억	27989079	N	N	0	N	N
134	20231206	120211	57	100.00	KOSPI	기계	N	N	N	N	N	968	8	2	0.83	851460609	884321	89.39	964	972	955	1248	672	960	962.84	10.57	0	168609	982	970	962	950	942	967	947	1324	288	500	670	1	1	264837258	2564	-1.56	0.78	12	0.33	-619.00	1235.00	3185	20230817	-69.61	875	20231117	10.63	3185	-69.61	20230817	875	10.63	20231117	3185	-69.61	20230817	561	72.55	20221227	1.70	N	007460	500	1324 억	27989079	N	N	0	N	N
135	20231206	110215	57	100.00	KOSPI	기계	N	N	N	N	N	964	4	2	0.42	780782588	811277	82.01	964	972	955	1248	672	960	962.41	10.57	0	143410	982	970	962	950	942	967	947	1324	288	500	670	1	1	264837258	2553	-1.56	0.78	12	0.31	-619.00	1235.00	3185	20230817	-69.73	875	20231117	10.17	3185	-69.73	20230817	875	10.17	20231117	3185	-69.73	20230817	561	71.84	20221227	1.70	N	007460	500	1324 억	27989079	N	N	0	N	N
136	20231206	100213	57	100.00	KOSPI	기계	N	N	N	N	N	961	1	2	0.10	543126258	565035	57.12	964	972	955	1248	672	960	961.23	10.57	0	-1558	982	970	962	950	942	967	947	1324	288	500	670	1	1	264837258	2545	-1.55	0.78	12	0.21	-619.00	1235.00	3185	20230817	-69.83	875	20231117	9.83	3185	-69.83	20230817	875	9.83	20231117	3185	-69.83	20230817	561	71.30	20221227	1.70	N	007460	500	1324 억	27989079	N	N	0	N	N
137	20231206	090214	57	100.00	KOSPI	기계	N	N	N	N	N	959	-1	5	-0.10	41315467	42965	4.34	964	970	956	1248	672	960	961.61	10.57	0	-27549	982	970	962	950	942	967	947	1324	288	500	670	1	1	264837258	2540	-1.55	0.78	12	0.02	-619.00	1235.00	3185	20230817	-69.89	875	20231117	9.60	3185	-69.89	20230817	875	9.60	20231117	3185	-69.89	20230817	561	70.94	20221227	1.70	N	007460	500	1324 억	27989079	N	N	0	N	N
138	20231205	160214	57	100.00	KOSPI	기계	N	N	N	N	N	960	-7	5	-0.72	935894713	971614	53.77	961	974	954	1257	677	967	963.34	10.63	0	-129587	1020	993	972	945	924	983	935	1324	290	500	670	1	1	264837258	2542	-1.55	0.78	12	0.37	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	561	71.12	20221227	1.69	N	007460	500	1324 억	28154243	N	N	42	N	N
139	20231205	150214	57	100.00	KOSPI	기계	N	N	N	N	N	962	-5	5	-0.52	805105502	835230	46.22	961	974	954	1257	677	967	963.93	10.63	0	-117623	1020	993	972	945	924	983	935	1324	290	500	670	1	1	264837258	2548	-1.55	0.78	12	0.32	-619.00	1235.00	3185	20230817	-69.80	875	20231117	9.94	3185	-69.80	20230817	875	9.94	20231117	3185	-69.80	20230817	561	71.48	20221227	1.69	N	007460	500	1324 억	28154243	N	N	42	N	N
140	20231205	140214	57	100.00	KOSPI	기계	N	N	N	N	N	965	-2	5	-0.21	610673937	633073	35.03	961	974	954	1257	677	967	964.62	10.63	0	-74467	1020	993	972	945	924	983	935	1324	290	500	670	1	1	264837258	2556	-1.56	0.78	12	0.24	-619.00	1235.00	3185	20230817	-69.70	875	20231117	10.29	3185	-69.70	20230817	875	10.29	20231117	3185	-69.70	20230817	561	72.01	20221227	1.69	N	007460	500	1324 억	28154243	N	N	42	N	N
141	20231205	130214	57	100.00	KOSPI	기계	N	N	N	N	N	971	4	2	0.41	536002553	555797	30.76	961	974	954	1257	677	967	964.39	10.63	0	-50122	1020	993	972	945	924	983	935	1324	290	500	670	1	1	264837258	2572	-1.57	0.79	12	0.21	-619.00	1235.00	3185	20230817	-69.51	875	20231117	10.97	3185	-69.51	20230817	875	10.97	20231117	3185	-69.51	20230817	561	73.08	20221227	1.69	N	007460	500	1324 억	28154243	N	N	42	N	N
142	20231205	120213	57	100.00	KOSPI	기계	N	N	N	N	N	965	-2	5	-0.21	484155889	502163	27.79	961	974	954	1257	677	967	964.14	10.63	0	-41155	1020	993	972	945	924	983	935	1324	290	500	670	1	1	264837258	2556	-1.56	0.78	12	0.19	-619.00	1235.00	3185	20230817	-69.70	875	20231117	10.29	3185	-69.70	20230817	875	10.29	20231117	3185	-69.70	20230817	561	72.01	20221227	1.69	N	007460	500	1324 억	28154243	N	N	42	N	N
143	20231205	110213	57	100.00	KOSPI	기계	N	N	N	N	N	967	0	3	0.00	403099109	418343	23.15	961	974	954	1257	677	967	963.56	10.63	0	-9188	1020	993	972	945	924	983	935	1324	290	500	670	1	1	264837258	2561	-1.56	0.78	12	0.16	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.69	N	007460	500	1324 억	28154243	N	N	42	N	N
144	20231205	100213	57	100.00	KOSPI	기계	N	N	N	N	N	960	-7	5	-0.72	229953553	239022	13.23	961	969	954	1257	677	967	962.06	10.63	0	3468	1020	993	972	945	924	983	935	1324	290	500	670	1	1	264837258	2542	-1.55	0.78	12	0.09	-619.00	1235.00	3185	20230817	-69.86	875	20231117	9.71	3185	-69.86	20230817	875	9.71	20231117	3185	-69.86	20230817	561	71.12	20221227	1.69	N	007460	500	1324 억	28154243	N	N	42	N	N
145	20231205	090211	57	100.00	KOSPI	기계	N	N	N	N	N	963	-4	5	-0.41	21175685	22053	1.22	961	964	956	1257	677	967	960.22	10.63	0	-1340	1020	993	972	945	924	983	935	1324	290	500	670	1	1	264837258	2550	-1.56	0.78	12	0.01	-619.00	1235.00	3185	20230817	-69.76	875	20231117	10.06	3185	-69.76	20230817	875	10.06	20231117	3185	-69.76	20230817	561	71.66	20221227	1.69	N	007460	500	1324 억	28154243	N	N	42	N	N
146	20231204	160213	57	100.00	KOSPI	기계	N	N	N	N	N	967	-28	5	-2.81	1738462731	1791360	42.19	991	999	951	1293	697	995	970.47	10.80	0	-330619	1085	1039	1003	957	921	1063	981	1324	298	500	690	1	1	264837258	2561	-1.56	0.78	12	0.68	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.68	N	007460	500	1324 억	28591276	N	N	42	N	N
147	20231204	150214	57	100.00	KOSPI	기계	N	N	N	N	N	973	-22	5	-2.21	1661448633	1711925	40.32	991	999	951	1293	697	995	970.51	10.80	0	-329244	1085	1039	1003	957	921	1063	981	1324	298	500	690	1	1	264837258	2577	-1.57	0.79	12	0.65	-619.00	1235.00	3185	20230817	-69.45	875	20231117	11.20	3185	-69.45	20230817	875	11.20	20231117	3185	-69.45	20230817	561	73.44	20221227	1.68	N	007460	500	1324 억	28591276	N	N	26	N	N
148	20231204	140212	57	100.00	KOSPI	기계	N	N	N	N	N	968	-27	5	-2.71	1509815943	1556007	36.65	991	999	951	1293	697	995	970.31	10.80	0	-314925	1085	1039	1003	957	921	1063	981	1324	298	500	690	1	1	264837258	2564	-1.56	0.78	12	0.59	-619.00	1235.00	3185	20230817	-69.61	875	20231117	10.63	3185	-69.61	20230817	875	10.63	20231117	3185	-69.61	20230817	561	72.55	20221227	1.68	N	007460	500	1324 억	28591276	N	N	26	N	N
149	20231204	130212	57	100.00	KOSPI	기계	N	N	N	N	N	973	-22	5	-2.21	1420563114	1464065	34.48	991	999	951	1293	697	995	970.28	10.80	0	-301447	1085	1039	1003	957	921	1063	981	1324	298	500	690	1	1	264837258	2577	-1.57	0.79	12	0.55	-619.00	1235.00	3185	20230817	-69.45	875	20231117	11.20	3185	-69.45	20230817	875	11.20	20231117	3185	-69.45	20230817	561	73.44	20221227	1.68	N	007460	500	1324 억	28591276	N	N	26	N	N
150	20231204	120212	57	100.00	KOSPI	기계	N	N	N	N	N	967	-28	5	-2.81	1318966156	1359087	32.01	991	999	951	1293	697	995	970.47	10.80	0	-282037	1085	1039	1003	957	921	1063	981	1324	298	500	690	1	1	264837258	2561	-1.56	0.78	12	0.51	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.68	N	007460	500	1324 억	28591276	N	N	26	N	N
151	20231204	110212	57	100.00	KOSPI	기계	N	N	N	N	N	967	-28	5	-2.81	1018916952	1046814	24.66	991	999	965	1293	697	995	973.34	10.80	0	-225024	1085	1039	1003	957	921	1063	981	1324	298	500	690	1	1	264837258	2561	-1.56	0.78	12	0.40	-619.00	1235.00	3185	20230817	-69.64	875	20231117	10.51	3185	-69.64	20230817	875	10.51	20231117	3185	-69.64	20230817	561	72.37	20221227	1.68	N	007460	500	1324 억	28591276	N	N	26	N	N
152	20231204	100211	57	100.00	KOSPI	기계	N	N	N	N	N	970	-25	5	-2.51	750536312	769500	18.12	991	999	967	1293	697	995	975.34	10.80	0	-138038	1085	1039	1003	957	921	1063	981	1324	298	500	690	1	1	264837258	2569	-1.57	0.79	12	0.29	-619.00	1235.00	3185	20230817	-69.54	875	20231117	10.86	3185	-69.54	20230817	875	10.86	20231117	3185	-69.54	20230817	561	72.91	20221227	1.68	N	007460	500	1324 억	28591276	N	N	26	N	N
153	20231204	090211	57	100.00	KOSPI	기계	N	N	N	N	N	973	-22	5	-2.21	134126600	136266	3.21	991	999	971	1293	697	995	984.27	10.80	0	-24709	1085	1039	1003	957	921	1063	981	1324	298	500	690	1	1	264837258	2577	-1.57	0.79	12	0.05	-619.00	1235.00	3185	20230817	-69.45	875	20231117	11.20	3185	-69.45	20230817	875	11.20	20231117	3185	-69.45	20230817	561	73.44	20221227	1.68	N	007460	500	1324 억	28591276	N	N	26	N	N
154	20231201	160211	57	100.00	KOSPI	기계	N	N	N	N	N	995	21	2	2.16	4237563246	4205058	306.39	976	1049	967	1266	682	974	1007.77	10.80	0	-23842	1002	987	975	960	948	982	955	1324	292	500	680	1	1	264837258	2635	-1.61	0.81	12	1.59	-619.00	1235.00	3185	20230817	-68.76	875	20231117	13.71	3185	-68.76	20230817	875	13.71	20231117	3185	-68.76	20230817	561	77.36	20221227	1.68	N	007460	500	1324 억	28613146	N	N	26	N	N
155	20231201	150212	57	100.00	KOSPI	기계	N	N	N	N	N	1000	26	2	2.67	4092350976	4059326	295.77	976	1049	967	1266	682	974	1008.14	10.80	0	15519	1002	987	975	960	948	982	955	1324	292	500	680	1	1	264837258	2648	-1.62	0.81	12	1.53	-619.00	1235.00	3185	20230817	-68.60	875	20231117	14.29	3185	-68.60	20230817	875	14.29	20231117	3185	-68.60	20230817	561	78.25	20221227	1.68	N	007460	500	1324 억	28613146	N	N	34	N	N
156	20231201	140211	57	100.00	KOSPI	기계	N	N	N	N	N	1006	32	2	3.29	3432504387	3394294	247.32	976	1049	967	1266	682	974	1011.26	10.80	0	53802	1002	987	975	960	948	982	955	1324	292	500	680	1	1	264837258	2664	-1.63	0.81	12	1.28	-619.00	1235.00	3185	20230817	-68.41	875	20231117	14.97	3185	-68.41	20230817	875	14.97	20231117	3185	-68.41	20230817	561	79.32	20221227	1.68	N	007460	500	1324 억	28613146	N	N	34	N	N
157	20231201	130211	57	100.00	KOSPI	기계	N	N	N	N	N	1015	41	2	4.21	3163940462	3128367	227.94	976	1049	967	1266	682	974	1011.37	10.80	0	125842	1002	987	975	960	948	982	955	1324	292	500	680	1	1	264837258	2688	-1.64	0.82	12	1.18	-619.00	1235.00	3185	20230817	-68.13	875	20231117	16.00	3185	-68.13	20230817	875	16.00	20231117	3185	-68.13	20230817	561	80.93	20221227	1.68	N	007460	500	1324 억	28613146	N	N	34	N	N
158	20231201	120212	57	100.00	KOSPI	기계	N	N	N	N	N	1012	38	2	3.90	3012443795	2979310	217.08	976	1049	967	1266	682	974	1011.12	10.80	0	134592	1002	987	975	960	948	982	955	1324	292	500	680	1	1	264837258	2680	-1.63	0.82	12	1.12	-619.00	1235.00	3185	20230817	-68.23	875	20231117	15.66	3185	-68.23	20230817	875	15.66	20231117	3185	-68.23	20230817	561	80.39	20221227	1.68	N	007460	500	1324 억	28613146	N	N	34	N	N
159	20231201	110211	57	100.00	KOSPI	기계	N	N	N	N	N	1023	49	2	5.03	2435264072	2411701	175.72	976	1049	967	1266	682	974	1009.77	10.80	0	126534	1002	987	975	960	948	982	955	1324	292	500	680	1	1	264837258	2709	-1.65	0.83	12	0.91	-619.00	1235.00	3185	20230817	-67.88	875	20231117	16.91	3185	-67.88	20230817	875	16.91	20231117	3185	-67.88	20230817	561	82.35	20221227	1.68	N	007460	500	1324 억	28613146	N	N	34	N	N
160	20231201	100212	57	100.00	KOSPI	기계	N	N	N	N	N	980	6	2	0.62	663397084	672420	48.99	976	1005	967	1266	682	974	986.58	10.80	0	-121423	1002	987	975	960	948	982	955	1324	292	500	680	1	1	264837258	2595	-1.58	0.79	12	0.25	-619.00	1235.00	3185	20230817	-69.23	875	20231117	12.00	3185	-69.23	20230817	875	12.00	20231117	3185	-69.23	20230817	561	74.69	20221227	1.68	N	007460	500	1324 억	28613146	N	N	34	N	N
161	20231201	090210	57	100.00	KOSPI	기계	N	N	N	N	N	975	1	2	0.10	27174936	27861	2.03	976	979	974	1266	682	974	975.38	10.80	0	-17316	1002	987	975	960	948	982	955	1324	292	500	680	1	1	264837258	2582	-1.58	0.79	12	0.01	-619.00	1235.00	3185	20230817	-69.39	875	20231117	11.43	3185	-69.39	20230817	875	11.43	20231117	3185	-69.39	20230817	561	73.80	20221227	1.68	N	007460	500	1324 억	28613146	N	N	34	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History