KissMeData/012200/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	newHighLowPriceClassCode	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	20241231	160307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	498431589	324253	134.79	1487	1572	1486	1950	1050	1500	1536.87	1.74	31792	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.19	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	473946	N	N	0	N	N
3	20241231	150310	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	498431589	324253	134.79	1487	1572	1486	1950	1050	1500	1536.87	1.74	31792	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.19	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	473946	N	N	0	N	N
4	20241231	140308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	498431589	324253	134.79	1487	1572	1486	1950	1050	1500	1536.87	1.74	31792	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.19	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	473946	N	N	0	N	N
5	20241231	130308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	498431589	324253	134.79	1487	1572	1486	1950	1050	1500	1536.87	1.74	31792	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.19	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	473946	N	N	0	N	N
6	20241231	120307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	498431589	324253	134.79	1487	1572	1486	1950	1050	1500	1536.87	1.74	31792	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.19	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	473946	N	N	0	N	N
7	20241231	110307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	498431589	324253	134.79	1487	1572	1486	1950	1050	1500	1536.87	1.74	31792	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.19	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	473946	N	N	0	N	N
8	20241231	100308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	498431589	324253	134.79	1487	1572	1486	1950	1050	1500	1536.87	1.74	31792	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.19	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	473946	N	N	0	N	N
9	20241231	090309	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	498431589	324253	134.79	1487	1572	1486	1950	1050	1500	1536.87	1.74	31792	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.19	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	473946	N	N	0	N	N
10	20241230	160307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1527	27	2	1.80	489562081	318545	132.42	1487	1572	1486	1950	1050	1500	1536.87	1.62	0	30408	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	416	-34.70	0.36	12	1.17	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.67	N	012200	500	136 억	442154	N	N	0	N	N
11	20241230	150309	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1531	31	2	2.07	471673353	306836	127.55	1487	1572	1486	1950	1050	1500	1537.22	1.62	0	32207	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	417	-34.80	0.36	12	1.13	-44.00	4254.00	2595	20240507	-41.00	1300	20241209	17.77	2595	-41.00	20240507	1300	17.77	20241209	2595	-41.00	20240507	1300	17.77	20241209	0.67	N	012200	500	136 억	442154	N	N	0	N	N
12	20241230	140308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1538	38	2	2.53	430751575	280215	116.48	1487	1572	1486	1950	1050	1500	1537.22	1.62	0	34272	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	419	-34.95	0.36	12	1.03	-44.00	4254.00	2595	20240507	-40.73	1300	20241209	18.31	2595	-40.73	20240507	1300	18.31	20241209	2595	-40.73	20240507	1300	18.31	20241209	0.67	N	012200	500	136 억	442154	N	N	0	N	N
13	20241230	130308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1532	32	2	2.13	413774649	269128	111.87	1487	1572	1486	1950	1050	1500	1537.46	1.62	0	33181	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	417	-34.82	0.36	12	0.99	-44.00	4254.00	2595	20240507	-40.96	1300	20241209	17.85	2595	-40.96	20240507	1300	17.85	20241209	2595	-40.96	20240507	1300	17.85	20241209	0.67	N	012200	500	136 억	442154	N	N	0	N	N
14	20241230	120307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1537	37	2	2.47	387288787	251831	104.68	1487	1572	1486	1950	1050	1500	1537.89	1.62	0	31393	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	418	-34.93	0.36	12	0.93	-44.00	4254.00	2595	20240507	-40.77	1300	20241209	18.23	2595	-40.77	20240507	1300	18.23	20241209	2595	-40.77	20240507	1300	18.23	20241209	0.67	N	012200	500	136 억	442154	N	N	0	N	N
15	20241230	110308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1538	38	2	2.53	357638045	232545	96.67	1487	1572	1486	1950	1050	1500	1537.93	1.62	0	31139	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	419	-34.95	0.36	12	0.85	-44.00	4254.00	2595	20240507	-40.73	1300	20241209	18.31	2595	-40.73	20240507	1300	18.31	20241209	2595	-40.73	20240507	1300	18.31	20241209	0.67	N	012200	500	136 억	442154	N	N	0	N	N
16	20241230	100308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1536	36	2	2.40	310650186	201921	83.94	1487	1572	1486	1950	1050	1500	1538.47	1.62	0	30935	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	418	-34.91	0.36	12	0.74	-44.00	4254.00	2595	20240507	-40.81	1300	20241209	18.15	2595	-40.81	20240507	1300	18.15	20241209	2595	-40.81	20240507	1300	18.15	20241209	0.67	N	012200	500	136 억	442154	N	N	0	N	N
17	20241230	090309	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1486	-14	5	-0.93	25125544	16896	7.02	1487	1490	1486	1950	1050	1500	1487.07	1.62	0	3985	1568	1534	1505	1471	1442	1551	1488	136	450	500	960	1	1	27222829	405	-33.77	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.74	1300	20241209	14.31	2595	-42.74	20240507	1300	14.31	20241209	2595	-42.74	20240507	1300	14.31	20241209	0.67	N	012200	500	136 억	442154	N	N	0	N	N
18	20241227	160306	57	100.00	KOSPI		기계	N	N	N	N	N	1500	5	2	0.33	361593781	240561	53.86	1490	1539	1476	1943	1047	1495	1503.13	1.54	0	23269	1560	1527	1511	1478	1462	1519	1470	136	448	500	950	1	1	27222829	408	-34.09	0.35	12	0.88	-44.00	4254.00	2595	20240507	-42.20	1300	20241209	15.38	2595	-42.20	20240507	1300	15.38	20241209	2595	-42.20	20240507	1300	15.38	20241209	0.75	N	012200	500	136 억	419045	N	N	0	N	N
19	20241227	150305	57	100.00	KOSPI		기계	N	N	N	N	N	1497	2	2	0.13	343133167	228215	51.10	1490	1539	1476	1943	1047	1495	1503.55	1.54	0	26497	1560	1527	1511	1478	1462	1519	1470	136	448	500	950	1	1	27222829	408	-34.02	0.35	12	0.84	-44.00	4254.00	2595	20240507	-42.31	1300	20241209	15.15	2595	-42.31	20240507	1300	15.15	20241209	2595	-42.31	20240507	1300	15.15	20241209	0.75	N	012200	500	136 억	419045	N	N	0	N	N
20	20241227	140308	57	100.00	KOSPI		기계	N	N	N	N	N	1495	0	3	0.00	305509544	203076	45.47	1490	1539	1476	1943	1047	1495	1504.41	1.54	0	21593	1560	1527	1511	1478	1462	1519	1470	136	448	500	950	1	1	27222829	407	-33.98	0.35	12	0.75	-44.00	4254.00	2595	20240507	-42.39	1300	20241209	15.00	2595	-42.39	20240507	1300	15.00	20241209	2595	-42.39	20240507	1300	15.00	20241209	0.75	N	012200	500	136 억	419045	N	N	0	N	N
21	20241227	130308	57	100.00	KOSPI		기계	N	N	N	N	N	1520	25	2	1.67	255062877	169609	37.98	1490	1539	1476	1943	1047	1495	1503.83	1.54	0	15479	1560	1527	1511	1478	1462	1519	1470	136	448	500	950	1	1	27222829	414	-34.55	0.36	12	0.62	-44.00	4254.00	2595	20240507	-41.43	1300	20241209	16.92	2595	-41.43	20240507	1300	16.92	20241209	2595	-41.43	20240507	1300	16.92	20241209	0.75	N	012200	500	136 억	419045	N	N	0	N	N
22	20241227	120307	57	100.00	KOSPI		기계	N	N	N	N	N	1483	-12	5	-0.80	212013139	140983	31.57	1490	1539	1476	1943	1047	1495	1503.82	1.54	0	10419	1560	1527	1511	1478	1462	1519	1470	136	448	500	950	1	1	27222829	404	-33.70	0.35	12	0.52	-44.00	4254.00	2595	20240507	-42.85	1300	20241209	14.08	2595	-42.85	20240507	1300	14.08	20241209	2595	-42.85	20240507	1300	14.08	20241209	0.75	N	012200	500	136 억	419045	N	N	0	N	N
23	20241227	110306	57	100.00	KOSPI		기계	N	N	N	N	N	1487	-8	5	-0.54	170990485	113278	25.36	1490	1539	1476	1943	1047	1495	1509.49	1.54	0	7097	1560	1527	1511	1478	1462	1519	1470	136	448	500	950	1	1	27222829	405	-33.80	0.35	12	0.42	-44.00	4254.00	2595	20240507	-42.70	1300	20241209	14.38	2595	-42.70	20240507	1300	14.38	20241209	2595	-42.70	20240507	1300	14.38	20241209	0.75	N	012200	500	136 억	419045	N	N	0	N	N
24	20241227	100307	57	100.00	KOSPI		기계	N	N	N	N	N	1523	28	2	1.87	113712554	75359	16.87	1490	1539	1476	1943	1047	1495	1508.96	1.54	0	10323	1560	1527	1511	1478	1462	1519	1470	136	448	500	950	1	1	27222829	415	-34.61	0.36	12	0.28	-44.00	4254.00	2595	20240507	-41.31	1300	20241209	17.15	2595	-41.31	20240507	1300	17.15	20241209	2595	-41.31	20240507	1300	17.15	20241209	0.75	N	012200	500	136 억	419045	N	N	0	N	N
25	20241227	090309	57	100.00	KOSPI		기계	N	N	N	N	N	1503	8	2	0.54	23566550	15821	3.54	1490	1503	1476	1943	1047	1495	1489.55	1.54	0	5923	1560	1527	1511	1478	1462	1519	1470	136	448	500	950	1	1	27222829	409	-34.16	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.08	1300	20241209	15.62	2595	-42.08	20240507	1300	15.62	20241209	2595	-42.08	20240507	1300	15.62	20241209	0.75	N	012200	500	136 억	419045	N	N	0	N	N
26	20241226	160306	57	100.00	KOSPI		기계	N	N	N	N	N	1495	-40	5	-2.61	670325514	444170	6.11	1510	1544	1495	1995	1075	1535	1509.21	1.47	0	18865	2034	1784	1607	1357	1180	1909	1482	136	460	500	980	1	1	27222829	407	-33.98	0.35	12	1.63	-44.00	4254.00	2595	20240507	-42.39	1300	20241209	15.00	2595	-42.39	20240507	1300	15.00	20241209	2595	-42.39	20240507	1300	15.00	20241209	0.72	N	012200	500	136 억	400051	N	N	0	N	N
27	20241226	150305	57	100.00	KOSPI		기계	N	N	N	N	N	1502	-33	5	-2.15	614327012	406783	5.60	1510	1544	1495	1995	1075	1535	1510.21	1.47	0	19124	2034	1784	1607	1357	1180	1909	1482	136	460	500	980	1	1	27222829	409	-34.14	0.35	12	1.49	-44.00	4254.00	2595	20240507	-42.12	1300	20241209	15.54	2595	-42.12	20240507	1300	15.54	20241209	2595	-42.12	20240507	1300	15.54	20241209	0.72	N	012200	500	136 억	400051	N	N	0	N	N
28	20241226	140304	57	100.00	KOSPI		기계	N	N	N	N	N	1502	-33	5	-2.15	588077669	389318	5.36	1510	1544	1495	1995	1075	1535	1510.53	1.47	0	18627	2034	1784	1607	1357	1180	1909	1482	136	460	500	980	1	1	27222829	409	-34.14	0.35	12	1.43	-44.00	4254.00	2595	20240507	-42.12	1300	20241209	15.54	2595	-42.12	20240507	1300	15.54	20241209	2595	-42.12	20240507	1300	15.54	20241209	0.72	N	012200	500	136 억	400051	N	N	0	N	N
29	20241226	130306	57	100.00	KOSPI		기계	N	N	N	N	N	1500	-35	5	-2.28	570284121	377492	5.20	1510	1544	1495	1995	1075	1535	1510.72	1.47	0	18421	2034	1784	1607	1357	1180	1909	1482	136	460	500	980	1	1	27222829	408	-34.09	0.35	12	1.39	-44.00	4254.00	2595	20240507	-42.20	1300	20241209	15.38	2595	-42.20	20240507	1300	15.38	20241209	2595	-42.20	20240507	1300	15.38	20241209	0.72	N	012200	500	136 억	400051	N	N	0	N	N
30	20241226	120305	57	100.00	KOSPI		기계	N	N	N	N	N	1503	-32	5	-2.08	536177272	354730	4.88	1510	1544	1495	1995	1075	1535	1511.51	1.47	0	16399	2034	1784	1607	1357	1180	1909	1482	136	460	500	980	1	1	27222829	409	-34.16	0.35	12	1.30	-44.00	4254.00	2595	20240507	-42.08	1300	20241209	15.62	2595	-42.08	20240507	1300	15.62	20241209	2595	-42.08	20240507	1300	15.62	20241209	0.72	N	012200	500	136 억	400051	N	N	0	N	N
31	20241226	110305	57	100.00	KOSPI		기계	N	N	N	N	N	1503	-32	5	-2.08	491704931	325066	4.47	1510	1544	1495	1995	1075	1535	1512.63	1.47	0	14685	2034	1784	1607	1357	1180	1909	1482	136	460	500	980	1	1	27222829	409	-34.16	0.35	12	1.19	-44.00	4254.00	2595	20240507	-42.08	1300	20241209	15.62	2595	-42.08	20240507	1300	15.62	20241209	2595	-42.08	20240507	1300	15.62	20241209	0.72	N	012200	500	136 억	400051	N	N	0	N	N
32	20241226	100306	57	100.00	KOSPI		기계	N	N	N	N	N	1527	-8	5	-0.52	342591453	226288	3.12	1510	1544	1495	1995	1075	1535	1513.96	1.47	0	21866	2034	1784	1607	1357	1180	1909	1482	136	460	500	980	1	1	27222829	416	-34.70	0.36	12	0.83	-44.00	4254.00	2595	20240507	-41.16	1300	20241209	17.46	2595	-41.16	20240507	1300	17.46	20241209	2595	-41.16	20240507	1300	17.46	20241209	0.72	N	012200	500	136 억	400051	N	N	0	N	N
33	20241226	090306	57	100.00	KOSPI		기계	N	N	N	N	N	1500	-35	5	-2.28	115996263	77030	1.06	1510	1519	1495	1995	1075	1535	1505.86	1.47	0	12261	2034	1784	1607	1357	1180	1909	1482	136	460	500	980	1	1	27222829	408	-34.09	0.35	12	0.28	-44.00	4254.00	2595	20240507	-42.20	1300	20241209	15.38	2595	-42.20	20240507	1300	15.38	20241209	2595	-42.20	20240507	1300	15.38	20241209	0.72	N	012200	500	136 억	400051	N	N	0	N	N
34	20241224	160305	57	100.00	KOSPI		기계	N	N	N	N	N	1535	106	2	7.42	12301012969	7136196	12662.03	1449	1857	1430	1857	1001	1429	1723.98	1.54	0	-19071	1449	1438	1418	1407	1387	1444	1413	136	428	500	910	1	1	27222829	418	-34.89	0.36	12	26.21	-44.00	4254.00	2595	20240507	-40.85	1300	20241209	18.08	2595	-40.85	20240507	1300	18.08	20241209	2595	-40.85	20240507	1300	18.08	20241209	0.70	N	012200	500	136 억	418874	N	N	0	N	N
35	20241224	150304	57	100.00	KOSPI		기계	N	N	N	N	N	1590	161	2	11.27	10873915071	6218092	11033.01	1449	1857	1430	1857	1001	1429	1748.75	1.54	0	-31012	1449	1438	1418	1407	1387	1444	1413	136	428	500	910	1	1	27222829	433	-36.14	0.37	12	22.84	-44.00	4254.00	2595	20240507	-38.73	1300	20241209	22.31	2595	-38.73	20240507	1300	22.31	20241209	2595	-38.73	20240507	1300	22.31	20241209	0.70	N	012200	500	136 억	418874	N	N	0	N	N
36	20241224	140304	57	100.00	KOSPI		기계	N	N	N	N	N	1445	16	2	1.12	185826419	128016	227.14	1449	1478	1430	1857	1001	1429	1451.59	1.54	0	7691	1449	1438	1418	1407	1387	1444	1413	136	428	500	910	1	1	27222829	393	-32.84	0.34	12	0.47	-44.00	4254.00	2595	20240507	-44.32	1300	20241209	11.15	2595	-44.32	20240507	1300	11.15	20241209	2595	-44.32	20240507	1300	11.15	20241209	0.70	N	012200	500	136 억	418874	N	N	0	N	N
37	20241224	130304	57	100.00	KOSPI		기계	N	N	N	N	N	1453	24	2	1.68	175064639	120584	213.96	1449	1478	1430	1857	1001	1429	1451.81	1.54	0	7330	1449	1438	1418	1407	1387	1444	1413	136	428	500	910	1	1	27222829	396	-33.02	0.34	12	0.44	-44.00	4254.00	2595	20240507	-44.01	1300	20241209	11.77	2595	-44.01	20240507	1300	11.77	20241209	2595	-44.01	20240507	1300	11.77	20241209	0.70	N	012200	500	136 억	418874	N	N	0	N	N
38	20241224	120304	57	100.00	KOSPI		기계	N	N	N	N	N	1449	20	2	1.40	164019481	112963	200.43	1449	1478	1430	1857	1001	1429	1451.98	1.54	0	6331	1449	1438	1418	1407	1387	1444	1413	136	428	500	910	1	1	27222829	394	-32.93	0.34	12	0.41	-44.00	4254.00	2595	20240507	-44.16	1300	20241209	11.46	2595	-44.16	20240507	1300	11.46	20241209	2595	-44.16	20240507	1300	11.46	20241209	0.70	N	012200	500	136 억	418874	N	N	0	N	N
39	20241224	110305	57	100.00	KOSPI		기계	N	N	N	N	N	1445	16	2	1.12	140199339	96609	171.42	1449	1478	1430	1857	1001	1429	1451.20	1.54	0	4212	1449	1438	1418	1407	1387	1444	1413	136	428	500	910	1	1	27222829	393	-32.84	0.34	12	0.35	-44.00	4254.00	2595	20240507	-44.32	1300	20241209	11.15	2595	-44.32	20240507	1300	11.15	20241209	2595	-44.32	20240507	1300	11.15	20241209	0.70	N	012200	500	136 억	418874	N	N	0	N	N
40	20241224	100305	57	100.00	KOSPI		기계	N	N	N	N	N	1451	22	2	1.54	101509607	69946	124.11	1449	1478	1430	1857	1001	1429	1451.26	1.54	0	1350	1449	1438	1418	1407	1387	1444	1413	136	428	500	910	1	1	27222829	395	-32.98	0.34	12	0.26	-44.00	4254.00	2595	20240507	-44.08	1300	20241209	11.62	2595	-44.08	20240507	1300	11.62	20241209	2595	-44.08	20240507	1300	11.62	20241209	0.70	N	012200	500	136 억	418874	N	N	0	N	N
41	20241224	090306	57	100.00	KOSPI		기계	N	N	N	N	N	1474	45	2	3.15	31987989	21885	38.83	1449	1478	1449	1857	1001	1429	1461.64	1.54	0	8067	1449	1438	1418	1407	1387	1444	1413	136	428	500	910	1	1	27222829	401	-33.50	0.35	12	0.08	-44.00	4254.00	2595	20240507	-43.20	1300	20241209	13.38	2595	-43.20	20240507	1300	13.38	20241209	2595	-43.20	20240507	1300	13.38	20241209	0.70	N	012200	500	136 억	418874	N	N	0	N	N
42	20241223	160303	57	100.00	KOSPI		기계	N	N	N	N	N	1429	23	2	1.64	69617146	49002	104.75	1400	1429	1398	1827	985	1406	1420.68	1.49	0	13698	1445	1425	1411	1391	1377	1418	1384	136	421	500	890	1	1	27222829	389	-32.48	0.34	12	0.18	-44.00	4254.00	2595	20240507	-44.93	1300	20241209	9.92	2595	-44.93	20240507	1300	9.92	20241209	2595	-44.93	20240507	1300	9.92	20241209	0.70	N	012200	500	136 억	405176	N	N	0	N	N
43	20241223	150304	57	100.00	KOSPI		기계	N	N	N	N	N	1422	16	2	1.14	51786774	36524	78.07	1400	1429	1398	1827	985	1406	1417.88	1.49	0	13264	1445	1425	1411	1391	1377	1418	1384	136	421	500	890	1	1	27222829	387	-32.32	0.33	12	0.13	-44.00	4254.00	2595	20240507	-45.20	1300	20241209	9.38	2595	-45.20	20240507	1300	9.38	20241209	2595	-45.20	20240507	1300	9.38	20241209	0.70	N	012200	500	136 억	405176	N	N	0	N	N
44	20241223	140302	57	100.00	KOSPI		기계	N	N	N	N	N	1422	16	2	1.14	36380288	25699	54.93	1400	1425	1398	1827	985	1406	1415.63	1.49	0	5716	1445	1425	1411	1391	1377	1418	1384	136	421	500	890	1	1	27222829	387	-32.32	0.33	12	0.09	-44.00	4254.00	2595	20240507	-45.20	1300	20241209	9.38	2595	-45.20	20240507	1300	9.38	20241209	2595	-45.20	20240507	1300	9.38	20241209	0.70	N	012200	500	136 억	405176	N	N	0	N	N
45	20241223	130304	57	100.00	KOSPI		기계	N	N	N	N	N	1421	15	2	1.07	26555495	18771	40.13	1400	1425	1398	1827	985	1406	1414.71	1.49	0	154	1445	1425	1411	1391	1377	1418	1384	136	421	500	890	1	1	27222829	387	-32.30	0.33	12	0.07	-44.00	4254.00	2595	20240507	-45.24	1300	20241209	9.31	2595	-45.24	20240507	1300	9.31	20241209	2595	-45.24	20240507	1300	9.31	20241209	0.70	N	012200	500	136 억	405176	N	N	0	N	N
46	20241223	120303	57	100.00	KOSPI		기계	N	N	N	N	N	1415	9	2	0.64	25646838	18132	38.76	1400	1425	1398	1827	985	1406	1414.45	1.49	0	154	1445	1425	1411	1391	1377	1418	1384	136	421	500	890	1	1	27222829	385	-32.16	0.33	12	0.07	-44.00	4254.00	2595	20240507	-45.47	1300	20241209	8.85	2595	-45.47	20240507	1300	8.85	20241209	2595	-45.47	20240507	1300	8.85	20241209	0.70	N	012200	500	136 억	405176	N	N	0	N	N
47	20241223	110303	57	100.00	KOSPI		기계	N	N	N	N	N	1423	17	2	1.21	19102187	13513	28.89	1400	1425	1398	1827	985	1406	1413.62	1.49	0	-216	1445	1425	1411	1391	1377	1418	1384	136	421	500	890	1	1	27222829	387	-32.34	0.33	12	0.05	-44.00	4254.00	2595	20240507	-45.16	1300	20241209	9.46	2595	-45.16	20240507	1300	9.46	20241209	2595	-45.16	20240507	1300	9.46	20241209	0.70	N	012200	500	136 억	405176	N	N	0	N	N
48	20241223	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1419	13	2	0.92	17223325	12190	26.06	1400	1425	1398	1827	985	1406	1412.91	1.49	0	-1019	1445	1425	1411	1391	1377	1418	1384	136	421	500	890	1	1	27222829	386	-32.25	0.33	12	0.04	-44.00	4254.00	2595	20240507	-45.32	1300	20241209	9.15	2595	-45.32	20240507	1300	9.15	20241209	2595	-45.32	20240507	1300	9.15	20241209	0.70	N	012200	500	136 억	405176	N	N	0	N	N
49	20241223	090303	57	100.00	KOSPI		기계	N	N	N	N	N	1413	7	2	0.50	2978136	2127	4.55	1400	1413	1398	1827	985	1406	1400.16	1.49	0	-54	1445	1425	1411	1391	1377	1418	1384	136	421	500	890	1	1	27222829	385	-32.11	0.33	12	0.01	-44.00	4254.00	2595	20240507	-45.55	1300	20241209	8.69	2595	-45.55	20240507	1300	8.69	20241209	2595	-45.55	20240507	1300	8.69	20241209	0.70	N	012200	500	136 억	405176	N	N	0	N	N
50	20241220	160302	57	100.00	KOSPI		기계	N	N	N	N	N	1406	-17	5	-1.19	66118089	46710	117.13	1426	1431	1397	1849	997	1423	1415.50	1.51	0	-6263	1455	1438	1428	1411	1401	1434	1407	136	426	500	910	1	1	27222829	383	-31.95	0.33	12	0.17	-44.00	4254.00	2595	20240507	-45.82	1300	20241209	8.15	2595	-45.82	20240507	1300	8.15	20241209	2595	-45.82	20240507	1300	8.15	20241209	0.70	N	012200	500	136 억	411439	N	N	0	N	N
51	20241220	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1402	-21	5	-1.48	59923603	42304	106.08	1426	1431	1397	1849	997	1423	1416.50	1.51	0	-5944	1455	1438	1428	1411	1401	1434	1407	136	426	500	910	1	1	27222829	382	-31.86	0.33	12	0.16	-44.00	4254.00	2595	20240507	-45.97	1300	20241209	7.85	2595	-45.97	20240507	1300	7.85	20241209	2595	-45.97	20240507	1300	7.85	20241209	0.70	N	012200	500	136 억	411439	N	N	0	N	N
52	20241220	140302	57	100.00	KOSPI		기계	N	N	N	N	N	1418	-5	5	-0.35	41308443	29055	72.86	1426	1431	1410	1849	997	1423	1421.73	1.51	0	-6968	1455	1438	1428	1411	1401	1434	1407	136	426	500	910	1	1	27222829	386	-32.23	0.33	12	0.11	-44.00	4254.00	2595	20240507	-45.36	1300	20241209	9.08	2595	-45.36	20240507	1300	9.08	20241209	2595	-45.36	20240507	1300	9.08	20241209	0.70	N	012200	500	136 억	411439	N	N	0	N	N
53	20241220	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1420	-3	5	-0.21	33718640	23696	59.42	1426	1431	1412	1849	997	1423	1422.97	1.51	0	-5054	1455	1438	1428	1411	1401	1434	1407	136	426	500	910	1	1	27222829	387	-32.27	0.33	12	0.09	-44.00	4254.00	2595	20240507	-45.28	1300	20241209	9.23	2595	-45.28	20240507	1300	9.23	20241209	2595	-45.28	20240507	1300	9.23	20241209	0.70	N	012200	500	136 억	411439	N	N	0	N	N
54	20241220	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1421	-2	5	-0.14	30451143	21399	53.66	1426	1431	1412	1849	997	1423	1423.02	1.51	0	-3611	1455	1438	1428	1411	1401	1434	1407	136	426	500	910	1	1	27222829	387	-32.30	0.33	12	0.08	-44.00	4254.00	2595	20240507	-45.24	1300	20241209	9.31	2595	-45.24	20240507	1300	9.31	20241209	2595	-45.24	20240507	1300	9.31	20241209	0.70	N	012200	500	136 억	411439	N	N	0	N	N
55	20241220	110300	57	100.00	KOSPI		기계	N	N	N	N	N	1427	4	2	0.28	27098090	19049	47.77	1426	1431	1412	1849	997	1423	1422.55	1.51	0	-3456	1455	1438	1428	1411	1401	1434	1407	136	426	500	910	1	1	27222829	388	-32.43	0.34	12	0.07	-44.00	4254.00	2595	20240507	-45.01	1300	20241209	9.77	2595	-45.01	20240507	1300	9.77	20241209	2595	-45.01	20240507	1300	9.77	20241209	0.70	N	012200	500	136 억	411439	N	N	0	N	N
56	20241220	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1426	3	2	0.21	14153660	9971	25.00	1426	1427	1412	1849	997	1423	1419.48	1.51	0	-3984	1455	1438	1428	1411	1401	1434	1407	136	426	500	910	1	1	27222829	388	-32.41	0.34	12	0.04	-44.00	4254.00	2595	20240507	-45.05	1300	20241209	9.69	2595	-45.05	20240507	1300	9.69	20241209	2595	-45.05	20240507	1300	9.69	20241209	0.70	N	012200	500	136 억	411439	N	N	0	N	N
57	20241220	090302	57	100.00	KOSPI		기계	N	N	N	N	N	1426	3	2	0.21	186806	131	0.33	1426	1426	1426	1849	997	1423	1426.00	1.51	0	-11	1455	1438	1428	1411	1401	1434	1407	136	426	500	910	1	1	27222829	388	-32.41	0.34	12	0.00	-44.00	4254.00	2595	20240507	-45.05	1300	20241209	9.69	2595	-45.05	20240507	1300	9.69	20241209	2595	-45.05	20240507	1300	9.69	20241209	0.70	N	012200	500	136 억	411439	N	N	0	N	N
58	20241219	160302	57	100.00	KOSPI		기계	N	N	N	N	N	1423	-22	5	-1.52	56822493	39878	35.28	1425	1445	1418	1878	1012	1445	1424.91	1.51	0	364	1524	1484	1457	1417	1390	1471	1404	136	433	500	920	1	1	27222829	387	-32.34	0.33	12	0.15	-44.00	4254.00	2595	20240507	-45.16	1300	20241209	9.46	2595	-45.16	20240507	1300	9.46	20241209	2595	-45.16	20240507	1300	9.46	20241209	0.69	N	012200	500	136 억	411042	N	N	27	N	N
59	20241219	150300	57	100.00	KOSPI		기계	N	N	N	N	N	1430	-15	5	-1.04	48145882	33785	29.89	1425	1445	1418	1878	1012	1445	1425.07	1.51	0	615	1524	1484	1457	1417	1390	1471	1404	136	433	500	920	1	1	27222829	389	-32.50	0.34	12	0.12	-44.00	4254.00	2595	20240507	-44.89	1300	20241209	10.00	2595	-44.89	20240507	1300	10.00	20241209	2595	-44.89	20240507	1300	10.00	20241209	0.69	N	012200	500	136 억	411042	N	N	27	N	N
60	20241219	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1436	-9	5	-0.62	46598476	32705	28.93	1425	1445	1418	1878	1012	1445	1424.81	1.51	0	469	1524	1484	1457	1417	1390	1471	1404	136	433	500	920	1	1	27222829	391	-32.64	0.34	12	0.12	-44.00	4254.00	2595	20240507	-44.66	1300	20241209	10.46	2595	-44.66	20240507	1300	10.46	20241209	2595	-44.66	20240507	1300	10.46	20241209	0.69	N	012200	500	136 억	411042	N	N	27	N	N
61	20241219	130300	57	100.00	KOSPI		기계	N	N	N	N	N	1427	-18	5	-1.25	32288211	22680	20.06	1425	1445	1418	1878	1012	1445	1423.64	1.51	0	-485	1524	1484	1457	1417	1390	1471	1404	136	433	500	920	1	1	27222829	388	-32.43	0.34	12	0.08	-44.00	4254.00	2595	20240507	-45.01	1300	20241209	9.77	2595	-45.01	20240507	1300	9.77	20241209	2595	-45.01	20240507	1300	9.77	20241209	0.69	N	012200	500	136 억	411042	N	N	27	N	N
62	20241219	120301	57	100.00	KOSPI		기계	N	N	N	N	N	1422	-23	5	-1.59	29098817	20442	18.08	1425	1445	1418	1878	1012	1445	1423.48	1.51	0	-555	1524	1484	1457	1417	1390	1471	1404	136	433	500	920	1	1	27222829	387	-32.32	0.33	12	0.08	-44.00	4254.00	2595	20240507	-45.20	1300	20241209	9.38	2595	-45.20	20240507	1300	9.38	20241209	2595	-45.20	20240507	1300	9.38	20241209	0.69	N	012200	500	136 억	411042	N	N	27	N	N
63	20241219	110301	57	100.00	KOSPI		기계	N	N	N	N	N	1423	-22	5	-1.52	27698350	19458	17.21	1425	1445	1418	1878	1012	1445	1423.49	1.51	0	-537	1524	1484	1457	1417	1390	1471	1404	136	433	500	920	1	1	27222829	387	-32.34	0.33	12	0.07	-44.00	4254.00	2595	20240507	-45.16	1300	20241209	9.46	2595	-45.16	20240507	1300	9.46	20241209	2595	-45.16	20240507	1300	9.46	20241209	0.69	N	012200	500	136 억	411042	N	N	27	N	N
64	20241219	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1424	-21	5	-1.45	18540882	13025	11.52	1425	1445	1418	1878	1012	1445	1423.48	1.51	0	-702	1524	1484	1457	1417	1390	1471	1404	136	433	500	920	1	1	27222829	388	-32.36	0.33	12	0.05	-44.00	4254.00	2595	20240507	-45.13	1300	20241209	9.54	2595	-45.13	20240507	1300	9.54	20241209	2595	-45.13	20240507	1300	9.54	20241209	0.69	N	012200	500	136 억	411042	N	N	27	N	N
65	20241219	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1435	-10	5	-0.69	4926310	3454	3.06	1425	1442	1421	1878	1012	1445	1426.26	1.51	0	-540	1524	1484	1457	1417	1390	1471	1404	136	433	500	920	1	1	27222829	391	-32.61	0.34	12	0.01	-44.00	4254.00	2595	20240507	-44.70	1300	20241209	10.38	2595	-44.70	20240507	1300	10.38	20241209	2595	-44.70	20240507	1300	10.38	20241209	0.69	N	012200	500	136 억	411042	N	N	27	N	N
66	20241218	160300	57	100.00	KOSPI		기계	N	N	N	N	N	1445	14	2	0.98	162834548	112661	137.74	1458	1497	1430	1860	1002	1431	1445.35	1.50	0	2970	1455	1442	1429	1416	1403	1436	1410	136	429	500	910	1	1	27222829	393	-32.84	0.34	12	0.41	-44.00	4254.00	2595	20240507	-44.32	1300	20241209	11.15	2595	-44.32	20240507	1300	11.15	20241209	2595	-44.32	20240507	1300	11.15	20241209	0.66	N	012200	500	136 억	408408	N	N	27	N	N
67	20241218	150301	57	100.00	KOSPI		기계	N	N	N	N	N	1447	16	2	1.12	159332534	110235	134.78	1458	1497	1430	1860	1002	1431	1445.39	1.50	0	2776	1455	1442	1429	1416	1403	1436	1410	136	429	500	910	1	1	27222829	394	-32.89	0.34	12	0.40	-44.00	4254.00	2595	20240507	-44.24	1300	20241209	11.31	2595	-44.24	20240507	1300	11.31	20241209	2595	-44.24	20240507	1300	11.31	20241209	0.66	N	012200	500	136 억	408408	N	N	1	N	N
68	20241218	140300	57	100.00	KOSPI		기계	N	N	N	N	N	1451	20	2	1.40	132054861	91361	111.70	1458	1497	1430	1860	1002	1431	1445.42	1.50	0	-1204	1455	1442	1429	1416	1403	1436	1410	136	429	500	910	1	1	27222829	395	-32.98	0.34	12	0.34	-44.00	4254.00	2595	20240507	-44.08	1300	20241209	11.62	2595	-44.08	20240507	1300	11.62	20241209	2595	-44.08	20240507	1300	11.62	20241209	0.66	N	012200	500	136 억	408408	N	N	1	N	N
69	20241218	130300	57	100.00	KOSPI		기계	N	N	N	N	N	1434	3	2	0.21	110040506	76081	93.02	1458	1497	1430	1860	1002	1431	1446.36	1.50	0	-1654	1455	1442	1429	1416	1403	1436	1410	136	429	500	910	1	1	27222829	390	-32.59	0.34	12	0.28	-44.00	4254.00	2595	20240507	-44.74	1300	20241209	10.31	2595	-44.74	20240507	1300	10.31	20241209	2595	-44.74	20240507	1300	10.31	20241209	0.66	N	012200	500	136 억	408408	N	N	1	N	N
70	20241218	120302	57	100.00	KOSPI		기계	N	N	N	N	N	1433	2	2	0.14	103794376	71724	87.69	1458	1497	1430	1860	1002	1431	1447.14	1.50	0	-2677	1455	1442	1429	1416	1403	1436	1410	136	429	500	910	1	1	27222829	390	-32.57	0.34	12	0.26	-44.00	4254.00	2595	20240507	-44.78	1300	20241209	10.23	2595	-44.78	20240507	1300	10.23	20241209	2595	-44.78	20240507	1300	10.23	20241209	0.66	N	012200	500	136 억	408408	N	N	1	N	N
71	20241218	110300	57	100.00	KOSPI		기계	N	N	N	N	N	1435	4	2	0.28	95571835	65998	80.69	1458	1497	1430	1860	1002	1431	1448.10	1.50	0	-3226	1455	1442	1429	1416	1403	1436	1410	136	429	500	910	1	1	27222829	391	-32.61	0.34	12	0.24	-44.00	4254.00	2595	20240507	-44.70	1300	20241209	10.38	2595	-44.70	20240507	1300	10.38	20241209	2595	-44.70	20240507	1300	10.38	20241209	0.66	N	012200	500	136 억	408408	N	N	1	N	N
72	20241218	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1437	6	2	0.42	75062199	51690	63.20	1458	1497	1430	1860	1002	1431	1452.16	1.50	0	-4190	1455	1442	1429	1416	1403	1436	1410	136	429	500	910	1	1	27222829	391	-32.66	0.34	12	0.19	-44.00	4254.00	2595	20240507	-44.62	1300	20241209	10.54	2595	-44.62	20240507	1300	10.54	20241209	2595	-44.62	20240507	1300	10.54	20241209	0.66	N	012200	500	136 억	408408	N	N	1	N	N
73	20241218	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1440	9	2	0.63	41397166	28238	34.52	1458	1497	1433	1860	1002	1431	1466.01	1.50	0	-1238	1455	1442	1429	1416	1403	1436	1410	136	429	500	910	1	1	27222829	392	-32.73	0.34	12	0.10	-44.00	4254.00	2595	20240507	-44.51	1300	20241209	10.77	2595	-44.51	20240507	1300	10.77	20241209	2595	-44.51	20240507	1300	10.77	20241209	0.66	N	012200	500	136 억	408408	N	N	1	N	N
74	20241217	160259	57	100.00	KOSPI		기계	N	N	N	N	N	1431	6	2	0.42	72949551	51196	90.27	1442	1442	1416	1852	998	1425	1424.91	1.51	0	-2512	1447	1436	1428	1417	1409	1432	1413	136	427	500	910	1	1	27222829	390	-32.52	0.34	12	0.19	-44.00	4254.00	2595	20240507	-44.86	1300	20241209	10.08	2595	-44.86	20240507	1300	10.08	20241209	2595	-44.86	20240507	1300	10.08	20241209	0.65	N	012200	500	136 억	410920	N	N	1	N	N
75	20241217	150300	57	100.00	KOSPI		기계	N	N	N	N	N	1424	-1	5	-0.07	46164984	32467	57.25	1442	1442	1416	1852	998	1425	1421.90	1.51	0	-2512	1447	1436	1428	1417	1409	1432	1413	136	427	500	910	1	1	27222829	388	-32.36	0.33	12	0.12	-44.00	4254.00	2595	20240507	-45.13	1300	20241209	9.54	2595	-45.13	20240507	1300	9.54	20241209	2595	-45.13	20240507	1300	9.54	20241209	0.65	N	012200	500	136 억	410920	N	N	1	N	N
76	20241217	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1420	-5	5	-0.35	34188932	24017	42.35	1442	1442	1416	1852	998	1425	1423.53	1.51	0	-2822	1447	1436	1428	1417	1409	1432	1413	136	427	500	910	1	1	27222829	387	-32.27	0.33	12	0.09	-44.00	4254.00	2595	20240507	-45.28	1300	20241209	9.23	2595	-45.28	20240507	1300	9.23	20241209	2595	-45.28	20240507	1300	9.23	20241209	0.65	N	012200	500	136 억	410920	N	N	1	N	N
77	20241217	130256	57	100.00	KOSPI		기계	N	N	N	N	N	1420	-5	5	-0.35	30013129	21076	37.16	1442	1442	1416	1852	998	1425	1424.04	1.51	0	-2855	1447	1436	1428	1417	1409	1432	1413	136	427	500	910	1	1	27222829	387	-32.27	0.33	12	0.08	-44.00	4254.00	2595	20240507	-45.28	1300	20241209	9.23	2595	-45.28	20240507	1300	9.23	20241209	2595	-45.28	20240507	1300	9.23	20241209	0.65	N	012200	500	136 억	410920	N	N	1	N	N
78	20241217	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1431	6	2	0.42	19553571	13714	24.18	1442	1442	1416	1852	998	1425	1425.81	1.51	0	-2551	1447	1436	1428	1417	1409	1432	1413	136	427	500	910	1	1	27222829	390	-32.52	0.34	12	0.05	-44.00	4254.00	2595	20240507	-44.86	1300	20241209	10.08	2595	-44.86	20240507	1300	10.08	20241209	2595	-44.86	20240507	1300	10.08	20241209	0.65	N	012200	500	136 억	410920	N	N	1	N	N
79	20241217	110259	57	100.00	KOSPI		기계	N	N	N	N	N	1422	-3	5	-0.21	16667749	11693	20.62	1442	1442	1416	1852	998	1425	1425.45	1.51	0	-2355	1447	1436	1428	1417	1409	1432	1413	136	427	500	910	1	1	27222829	387	-32.32	0.33	12	0.04	-44.00	4254.00	2595	20240507	-45.20	1300	20241209	9.38	2595	-45.20	20240507	1300	9.38	20241209	2595	-45.20	20240507	1300	9.38	20241209	0.65	N	012200	500	136 억	410920	N	N	1	N	N
80	20241217	100258	57	100.00	KOSPI		기계	N	N	N	N	N	1421	-4	5	-0.28	8326007	5809	10.24	1442	1442	1421	1852	998	1425	1433.29	1.51	0	-2716	1447	1436	1428	1417	1409	1432	1413	136	427	500	910	1	1	27222829	387	-32.30	0.33	12	0.02	-44.00	4254.00	2595	20240507	-45.24	1300	20241209	9.31	2595	-45.24	20240507	1300	9.31	20241209	2595	-45.24	20240507	1300	9.31	20241209	0.65	N	012200	500	136 억	410920	N	N	1	N	N
81	20241217	090259	57	100.00	KOSPI		기계	N	N	N	N	N	1441	16	2	1.12	3102625	2153	3.80	1442	1442	1441	1852	998	1425	1441.07	1.51	0	-1891	1447	1436	1428	1417	1409	1432	1413	136	427	500	910	1	1	27222829	392	-32.75	0.34	12	0.01	-44.00	4254.00	2595	20240507	-44.47	1300	20241209	10.85	2595	-44.47	20240507	1300	10.85	20241209	2595	-44.47	20240507	1300	10.85	20241209	0.65	N	012200	500	136 억	410920	N	N	1	N	N
82	20241216	160259	57	100.00	KOSPI		기계	N	N	N	N	N	1425	6	2	0.42	80927450	56694	79.95	1429	1439	1420	1844	994	1419	1427.44	1.51	0	66	1447	1433	1415	1401	1383	1440	1408	136	425	500	900	1	1	27222829	388	-32.39	0.33	12	0.21	-44.00	4254.00	2595	20240507	-45.09	1300	20241209	9.62	2595	-45.09	20240507	1300	9.62	20241209	2595	-45.09	20240507	1300	9.62	20241209	0.63	N	012200	500	136 억	410587	N	N	1	N	N
83	20241216	150259	57	100.00	KOSPI		기계	N	N	N	N	N	1426	7	2	0.49	66362290	46473	65.53	1429	1439	1420	1844	994	1419	1427.98	1.51	0	165	1447	1433	1415	1401	1383	1440	1408	136	425	500	900	1	1	27222829	388	-32.41	0.34	12	0.17	-44.00	4254.00	2595	20240507	-45.05	1300	20241209	9.69	2595	-45.05	20240507	1300	9.69	20241209	2595	-45.05	20240507	1300	9.69	20241209	0.63	N	012200	500	136 억	410587	N	N	2	N	N
84	20241216	140258	57	100.00	KOSPI		기계	N	N	N	N	N	1428	9	2	0.63	58583303	41013	57.83	1429	1439	1420	1844	994	1419	1428.41	1.51	0	-179	1447	1433	1415	1401	1383	1440	1408	136	425	500	900	1	1	27222829	389	-32.45	0.34	12	0.15	-44.00	4254.00	2595	20240507	-44.97	1300	20241209	9.85	2595	-44.97	20240507	1300	9.85	20241209	2595	-44.97	20240507	1300	9.85	20241209	0.63	N	012200	500	136 억	410587	N	N	2	N	N
85	20241216	130300	57	100.00	KOSPI		기계	N	N	N	N	N	1433	14	2	0.99	49227583	34446	48.57	1429	1439	1420	1844	994	1419	1429.12	1.51	0	-1253	1447	1433	1415	1401	1383	1440	1408	136	425	500	900	1	1	27222829	390	-32.57	0.34	12	0.13	-44.00	4254.00	2595	20240507	-44.78	1300	20241209	10.23	2595	-44.78	20240507	1300	10.23	20241209	2595	-44.78	20240507	1300	10.23	20241209	0.63	N	012200	500	136 억	410587	N	N	2	N	N
86	20241216	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1426	7	2	0.49	47772082	33427	47.14	1429	1439	1420	1844	994	1419	1429.15	1.51	0	-966	1447	1433	1415	1401	1383	1440	1408	136	425	500	900	1	1	27222829	388	-32.41	0.34	12	0.12	-44.00	4254.00	2595	20240507	-45.05	1300	20241209	9.69	2595	-45.05	20240507	1300	9.69	20241209	2595	-45.05	20240507	1300	9.69	20241209	0.63	N	012200	500	136 억	410587	N	N	2	N	N
87	20241216	110259	57	100.00	KOSPI		기계	N	N	N	N	N	1425	6	2	0.42	34959126	24446	34.47	1429	1439	1420	1844	994	1419	1430.06	1.51	0	-1508	1447	1433	1415	1401	1383	1440	1408	136	425	500	900	1	1	27222829	388	-32.39	0.33	12	0.09	-44.00	4254.00	2595	20240507	-45.09	1300	20241209	9.62	2595	-45.09	20240507	1300	9.62	20241209	2595	-45.09	20240507	1300	9.62	20241209	0.63	N	012200	500	136 억	410587	N	N	2	N	N
88	20241216	100259	57	100.00	KOSPI		기계	N	N	N	N	N	1438	19	2	1.34	25462595	17794	25.09	1429	1439	1420	1844	994	1419	1430.97	1.51	0	-2003	1447	1433	1415	1401	1383	1440	1408	136	425	500	900	1	1	27222829	391	-32.68	0.34	12	0.07	-44.00	4254.00	2595	20240507	-44.59	1300	20241209	10.62	2595	-44.59	20240507	1300	10.62	20241209	2595	-44.59	20240507	1300	10.62	20241209	0.63	N	012200	500	136 억	410587	N	N	2	N	N
89	20241216	090259	57	100.00	KOSPI		기계	N	N	N	N	N	1424	5	2	0.35	1251209	876	1.24	1429	1439	1424	1844	994	1419	1428.32	1.51	0	-422	1447	1433	1415	1401	1383	1440	1408	136	425	500	900	1	1	27222829	388	-32.36	0.33	12	0.00	-44.00	4254.00	2595	20240507	-45.13	1300	20241209	9.54	2595	-45.13	20240507	1300	9.54	20241209	2595	-45.13	20240507	1300	9.54	20241209	0.63	N	012200	500	136 억	410587	N	N	2	N	N
90	20241213	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1419	20	2	1.43	99908780	70914	112.54	1399	1429	1397	1818	980	1399	1408.86	1.47	0	9299	1447	1422	1407	1382	1367	1415	1375	136	419	500	890	1	1	27222829	386	-32.25	0.33	12	0.26	-44.00	4254.00	2595	20240507	-45.32	1300	20241209	9.15	2595	-45.32	20240507	1300	9.15	20241209	2595	-45.32	20240507	1300	9.15	20241209	0.62	N	012200	500	136 억	401288	N	N	2	N	N
91	20241213	150258	57	100.00	KOSPI		기계	N	N	N	N	N	1413	14	2	1.00	83086299	59032	93.68	1399	1429	1397	1818	980	1399	1407.48	1.47	0	6533	1447	1422	1407	1382	1367	1415	1375	136	419	500	890	1	1	27222829	385	-32.11	0.33	12	0.22	-44.00	4254.00	2595	20240507	-45.55	1300	20241209	8.69	2595	-45.55	20240507	1300	8.69	20241209	2595	-45.55	20240507	1300	8.69	20241209	0.62	N	012200	500	136 억	401288	N	N	0	N	N
92	20241213	140300	57	100.00	KOSPI		기계	N	N	N	N	N	1413	14	2	1.00	57633179	41028	65.11	1399	1429	1397	1818	980	1399	1404.73	1.47	0	5641	1447	1422	1407	1382	1367	1415	1375	136	419	500	890	1	1	27222829	385	-32.11	0.33	12	0.15	-44.00	4254.00	2595	20240507	-45.55	1300	20241209	8.69	2595	-45.55	20240507	1300	8.69	20241209	2595	-45.55	20240507	1300	8.69	20241209	0.62	N	012200	500	136 억	401288	N	N	0	N	N
93	20241213	130300	57	100.00	KOSPI		기계	N	N	N	N	N	1408	9	2	0.64	37009524	26398	41.89	1399	1429	1397	1818	980	1399	1401.98	1.47	0	2214	1447	1422	1407	1382	1367	1415	1375	136	419	500	890	1	1	27222829	383	-32.00	0.33	12	0.10	-44.00	4254.00	2595	20240507	-45.74	1300	20241209	8.31	2595	-45.74	20240507	1300	8.31	20241209	2595	-45.74	20240507	1300	8.31	20241209	0.62	N	012200	500	136 억	401288	N	N	0	N	N
94	20241213	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1407	8	2	0.57	31081994	22186	35.21	1399	1429	1397	1818	980	1399	1400.97	1.47	0	1148	1447	1422	1407	1382	1367	1415	1375	136	419	500	890	1	1	27222829	383	-31.98	0.33	12	0.08	-44.00	4254.00	2595	20240507	-45.78	1300	20241209	8.23	2595	-45.78	20240507	1300	8.23	20241209	2595	-45.78	20240507	1300	8.23	20241209	0.62	N	012200	500	136 억	401288	N	N	0	N	N
95	20241213	110259	57	100.00	KOSPI		기계	N	N	N	N	N	1402	3	2	0.21	30531095	21794	34.59	1399	1429	1397	1818	980	1399	1400.89	1.47	0	1146	1447	1422	1407	1382	1367	1415	1375	136	419	500	890	1	1	27222829	382	-31.86	0.33	12	0.08	-44.00	4254.00	2595	20240507	-45.97	1300	20241209	7.85	2595	-45.97	20240507	1300	7.85	20241209	2595	-45.97	20240507	1300	7.85	20241209	0.62	N	012200	500	136 억	401288	N	N	0	N	N
96	20241213	100258	57	100.00	KOSPI		기계	N	N	N	N	N	1407	8	2	0.57	30111366	21495	34.11	1399	1429	1397	1818	980	1399	1400.85	1.47	0	998	1447	1422	1407	1382	1367	1415	1375	136	419	500	890	1	1	27222829	383	-31.98	0.33	12	0.08	-44.00	4254.00	2595	20240507	-45.78	1300	20241209	8.23	2595	-45.78	20240507	1300	8.23	20241209	2595	-45.78	20240507	1300	8.23	20241209	0.62	N	012200	500	136 억	401288	N	N	0	N	N
97	20241213	090258	57	100.00	KOSPI		기계	N	N	N	N	N	1429	30	2	2.14	11680444	8326	13.21	1399	1429	1399	1818	980	1399	1402.89	1.47	0	-63	1447	1422	1407	1382	1367	1415	1375	136	419	500	890	1	1	27222829	389	-32.48	0.34	12	0.03	-44.00	4254.00	2595	20240507	-44.93	1300	20241209	9.92	2595	-44.93	20240507	1300	9.92	20241209	2595	-44.93	20240507	1300	9.92	20241209	0.62	N	012200	500	136 억	401288	N	N	0	N	N
98	20241212	160258	57	100.00	KOSPI		기계	N	N	N	N	N	1399	-3	5	-0.21	88253695	63014	65.89	1402	1432	1392	1822	982	1402	1400.54	1.49	0	-4332	1472	1437	1393	1358	1314	1454	1375	136	420	500	890	1	1	27222829	381	-31.80	0.33	12	0.23	-44.00	4254.00	2595	20240507	-46.09	1300	20241209	7.62	2595	-46.09	20240507	1300	7.62	20241209	2595	-46.09	20240507	1300	7.62	20241209	0.62	N	012200	500	136 억	405602	N	N	0	N	N
99	20241212	150258	57	100.00	KOSPI		기계	N	N	N	N	N	1399	-3	5	-0.21	77790955	55532	58.06	1402	1432	1392	1822	982	1402	1400.83	1.49	0	-4412	1472	1437	1393	1358	1314	1454	1375	136	420	500	890	1	1	27222829	381	-31.80	0.33	12	0.20	-44.00	4254.00	2595	20240507	-46.09	1300	20241209	7.62	2595	-46.09	20240507	1300	7.62	20241209	2595	-46.09	20240507	1300	7.62	20241209	0.62	N	012200	500	136 억	405602	N	N	0	N	N
100	20241212	140258	57	100.00	KOSPI		기계	N	N	N	N	N	1399	-3	5	-0.21	72551770	51774	54.13	1402	1432	1393	1822	982	1402	1401.32	1.49	0	-4386	1472	1437	1393	1358	1314	1454	1375	136	420	500	890	1	1	27222829	381	-31.80	0.33	12	0.19	-44.00	4254.00	2595	20240507	-46.09	1300	20241209	7.62	2595	-46.09	20240507	1300	7.62	20241209	2595	-46.09	20240507	1300	7.62	20241209	0.62	N	012200	500	136 억	405602	N	N	0	N	N
101	20241212	130257	57	100.00	KOSPI		기계	N	N	N	N	N	1399	-3	5	-0.21	67623987	48242	50.44	1402	1432	1393	1822	982	1402	1401.77	1.49	0	-4209	1472	1437	1393	1358	1314	1454	1375	136	420	500	890	1	1	27222829	381	-31.80	0.33	12	0.18	-44.00	4254.00	2595	20240507	-46.09	1300	20241209	7.62	2595	-46.09	20240507	1300	7.62	20241209	2595	-46.09	20240507	1300	7.62	20241209	0.62	N	012200	500	136 억	405602	N	N	0	N	N
102	20241212	120256	57	100.00	KOSPI		기계	N	N	N	N	N	1399	-3	5	-0.21	63273539	45123	47.18	1402	1432	1396	1822	982	1402	1402.25	1.49	0	-2878	1472	1437	1393	1358	1314	1454	1375	136	420	500	890	1	1	27222829	381	-31.80	0.33	12	0.17	-44.00	4254.00	2595	20240507	-46.09	1300	20241209	7.62	2595	-46.09	20240507	1300	7.62	20241209	2595	-46.09	20240507	1300	7.62	20241209	0.62	N	012200	500	136 억	405602	N	N	0	N	N
103	20241212	110256	57	100.00	KOSPI		기계	N	N	N	N	N	1396	-6	5	-0.43	62171149	44335	46.36	1402	1432	1396	1822	982	1402	1402.30	1.49	0	-2723	1472	1437	1393	1358	1314	1454	1375	136	420	500	890	1	1	27222829	380	-31.73	0.33	12	0.16	-44.00	4254.00	2595	20240507	-46.20	1300	20241209	7.38	2595	-46.20	20240507	1300	7.38	20241209	2595	-46.20	20240507	1300	7.38	20241209	0.62	N	012200	500	136 억	405602	N	N	0	N	N
104	20241212	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1402	0	3	0.00	16204123	11530	12.06	1402	1432	1399	1822	982	1402	1405.39	1.49	0	-2871	1472	1437	1393	1358	1314	1454	1375	136	420	500	890	1	1	27222829	382	-31.86	0.33	12	0.04	-44.00	4254.00	2595	20240507	-45.97	1300	20241209	7.85	2595	-45.97	20240507	1300	7.85	20241209	2595	-45.97	20240507	1300	7.85	20241209	0.62	N	012200	500	136 억	405602	N	N	0	N	N
105	20241212	090257	57	100.00	KOSPI		기계	N	N	N	N	N	1400	-2	5	-0.14	2830597	2019	2.11	1402	1404	1400	1822	982	1402	1401.98	1.49	0	-319	1472	1437	1393	1358	1314	1454	1375	136	420	500	890	1	1	27222829	381	-31.82	0.33	12	0.01	-44.00	4254.00	2595	20240507	-46.05	1300	20241209	7.69	2595	-46.05	20240507	1300	7.69	20241209	2595	-46.05	20240507	1300	7.69	20241209	0.62	N	012200	500	136 억	405602	N	N	0	N	N
106	20241211	160255	57	100.00	KOSPI		기계	N	N	N	N	N	1402	49	2	3.62	133218068	95642	200.77	1349	1428	1349	1758	948	1353	1392.88	1.38	0	29607	1400	1376	1340	1316	1280	1388	1328	136	405	500	860	1	1	27222829	382	-31.86	0.33	12	0.35	-44.00	4254.00	2595	20240507	-45.97	1300	20241209	7.85	2595	-45.97	20240507	1300	7.85	20241209	2595	-45.97	20240507	1300	7.85	20241209	0.62	N	012200	500	136 억	376004	N	N	0	N	N
107	20241211	150221	57	100.00	KOSPI		기계	N	N	N	N	N	1400	47	2	3.47	119616104	85924	180.37	1349	1428	1349	1758	948	1353	1392.12	1.38	0	29883	1400	1376	1340	1316	1280	1388	1328	136	405	500	860	1	1	27222829	381	-31.82	0.33	12	0.32	-44.00	4254.00	2595	20240507	-46.05	1300	20241209	7.69	2595	-46.05	20240507	1300	7.69	20241209	2595	-46.05	20240507	1300	7.69	20241209	0.62	N	012200	500	136 억	376004	N	N	0	N	N
108	20241211	140257	57	100.00	KOSPI		기계	N	N	N	N	N	1398	45	2	3.33	102004712	73329	153.93	1349	1428	1349	1758	948	1353	1391.06	1.38	0	21996	1400	1376	1340	1316	1280	1388	1328	136	405	500	860	1	1	27222829	381	-31.77	0.33	12	0.27	-44.00	4254.00	2595	20240507	-46.13	1300	20241209	7.54	2595	-46.13	20240507	1300	7.54	20241209	2595	-46.13	20240507	1300	7.54	20241209	0.62	N	012200	500	136 억	376004	N	N	0	N	N
109	20241211	130258	57	100.00	KOSPI		기계	N	N	N	N	N	1393	40	2	2.96	80973486	58251	122.28	1349	1428	1349	1758	948	1353	1390.08	1.38	0	10754	1400	1376	1340	1316	1280	1388	1328	136	405	500	860	1	1	27222829	379	-31.66	0.33	12	0.21	-44.00	4254.00	2595	20240507	-46.32	1300	20241209	7.15	2595	-46.32	20240507	1300	7.15	20241209	2595	-46.32	20240507	1300	7.15	20241209	0.62	N	012200	500	136 억	376004	N	N	0	N	N
110	20241211	120257	57	100.00	KOSPI		기계	N	N	N	N	N	1391	38	2	2.81	67272413	48399	101.60	1349	1428	1349	1758	948	1353	1389.95	1.38	0	5334	1400	1376	1340	1316	1280	1388	1328	136	405	500	860	1	1	27222829	379	-31.61	0.33	12	0.18	-44.00	4254.00	2595	20240507	-46.40	1300	20241209	7.00	2595	-46.40	20240507	1300	7.00	20241209	2595	-46.40	20240507	1300	7.00	20241209	0.62	N	012200	500	136 억	376004	N	N	0	N	N
111	20241211	110257	57	100.00	KOSPI		기계	N	N	N	N	N	1381	28	2	2.07	62751973	45148	94.78	1349	1428	1349	1758	948	1353	1389.92	1.38	0	5334	1400	1376	1340	1316	1280	1388	1328	136	405	500	860	1	1	27222829	376	-31.39	0.32	12	0.17	-44.00	4254.00	2595	20240507	-46.78	1300	20241209	6.23	2595	-46.78	20240507	1300	6.23	20241209	2595	-46.78	20240507	1300	6.23	20241209	0.62	N	012200	500	136 억	376004	N	N	0	N	N
112	20241211	100257	57	100.00	KOSPI		기계	N	N	N	N	N	1390	37	2	2.73	25001249	17943	37.67	1349	1428	1349	1758	948	1353	1393.37	1.38	0	342	1400	1376	1340	1316	1280	1388	1328	136	405	500	860	1	1	27222829	378	-31.59	0.33	12	0.07	-44.00	4254.00	2595	20240507	-46.44	1300	20241209	6.92	2595	-46.44	20240507	1300	6.92	20241209	2595	-46.44	20240507	1300	6.92	20241209	0.62	N	012200	500	136 억	376004	N	N	0	N	N
113	20241211	090258	57	100.00	KOSPI		기계	N	N	N	N	N	1366	13	2	0.96	874703	646	1.36	1349	1366	1349	1758	948	1353	1354.03	1.38	0	314	1400	1376	1340	1316	1280	1388	1328	136	405	500	860	1	1	27222829	372	-31.05	0.32	12	0.00	-44.00	4254.00	2595	20240507	-47.36	1300	20241209	5.08	2595	-47.36	20240507	1300	5.08	20241209	2595	-47.36	20240507	1300	5.08	20241209	0.62	N	012200	500	136 억	376004	N	N	0	N	N
114	20241210	160257	57	100.00	KOSPI		기계	N	N	N	N	N	1353	44	2	3.36	63509889	47621	52.22	1304	1364	1304	1701	917	1309	1333.61	1.33	0	14900	1416	1362	1331	1277	1246	1347	1262	136	392	500	830	1	1	27222829	368	-30.75	0.32	12	0.17	-44.00	4254.00	2595	20240507	-47.86	1300	20241209	4.08	2595	-47.86	20240507	1300	4.08	20241209	2595	-47.86	20240507	1300	4.08	20241209	0.62	N	012200	500	136 억	361126	N	N	0	N	N
115	20241210	150256	57	100.00	KOSPI		기계	N	N	N	N	N	1355	46	2	3.51	62485547	46864	51.39	1304	1364	1304	1701	917	1309	1333.34	1.33	0	15138	1416	1362	1331	1277	1246	1347	1262	136	392	500	830	1	1	27222829	369	-30.80	0.32	12	0.17	-44.00	4254.00	2595	20240507	-47.78	1300	20241209	4.23	2595	-47.78	20240507	1300	4.23	20241209	2595	-47.78	20240507	1300	4.23	20241209	0.62	N	012200	500	136 억	361126	N	N	0	N	N
116	20241210	140256	57	100.00	KOSPI		기계	N	N	N	N	N	1355	46	2	3.51	55154964	41447	45.45	1304	1364	1304	1701	917	1309	1330.73	1.33	0	14494	1416	1362	1331	1277	1246	1347	1262	136	392	500	830	1	1	27222829	369	-30.80	0.32	12	0.15	-44.00	4254.00	2595	20240507	-47.78	1300	20241209	4.23	2595	-47.78	20240507	1300	4.23	20241209	2595	-47.78	20240507	1300	4.23	20241209	0.62	N	012200	500	136 억	361126	N	N	0	N	N
117	20241210	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1336	27	2	2.06	39855723	29991	32.89	1304	1364	1304	1701	917	1309	1328.92	1.33	0	8694	1416	1362	1331	1277	1246	1347	1262	136	392	500	830	1	1	27222829	364	-30.36	0.31	12	0.11	-44.00	4254.00	2595	20240507	-48.52	1300	20241209	2.77	2595	-48.52	20240507	1300	2.77	20241209	2595	-48.52	20240507	1300	2.77	20241209	0.62	N	012200	500	136 억	361126	N	N	0	N	N
118	20241210	120255	57	100.00	KOSPI		기계	N	N	N	N	N	1334	25	2	1.91	33231617	25007	27.42	1304	1364	1304	1701	917	1309	1328.89	1.33	0	8626	1416	1362	1331	1277	1246	1347	1262	136	392	500	830	1	1	27222829	363	-30.32	0.31	12	0.09	-44.00	4254.00	2595	20240507	-48.59	1300	20241209	2.62	2595	-48.59	20240507	1300	2.62	20241209	2595	-48.59	20240507	1300	2.62	20241209	0.62	N	012200	500	136 억	361126	N	N	0	N	N
119	20241210	110255	57	100.00	KOSPI		기계	N	N	N	N	N	1334	25	2	1.91	26735474	20137	22.08	1304	1364	1304	1701	917	1309	1327.68	1.33	0	5861	1416	1362	1331	1277	1246	1347	1262	136	392	500	830	1	1	27222829	363	-30.32	0.31	12	0.07	-44.00	4254.00	2595	20240507	-48.59	1300	20241209	2.62	2595	-48.59	20240507	1300	2.62	20241209	2595	-48.59	20240507	1300	2.62	20241209	0.62	N	012200	500	136 억	361126	N	N	0	N	N
120	20241210	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1330	21	2	1.60	14122951	10649	11.68	1304	1364	1304	1701	917	1309	1326.22	1.33	0	3289	1416	1362	1331	1277	1246	1347	1262	136	392	500	830	1	1	27222829	362	-30.23	0.31	12	0.04	-44.00	4254.00	2595	20240507	-48.75	1300	20241209	2.31	2595	-48.75	20240507	1300	2.31	20241209	2595	-48.75	20240507	1300	2.31	20241209	0.62	N	012200	500	136 억	361126	N	N	0	N	N
121	20241210	090258	57	100.00	KOSPI		기계	N	N	N	N	N	1320	11	2	0.84	1240981	946	1.04	1304	1320	1304	1701	917	1309	1311.82	1.33	0	2	1416	1362	1331	1277	1246	1347	1262	136	392	500	830	1	1	27222829	359	-30.00	0.31	12	0.00	-44.00	4254.00	2595	20240507	-49.13	1300	20241209	1.54	2595	-49.13	20240507	1300	1.54	20241209	2595	-49.13	20240507	1300	1.54	20241209	0.62	N	012200	500	136 억	361126	N	N	0	N	N
122	20241209	160254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1309	-76	5	-5.49	120507412	90632	110.27	1385	1385	1300	1800	970	1385	1329.80	1.33	0	352	1435	1409	1389	1363	1343	1400	1354	136	415	500	880	1	1	27222829	356	-29.75	0.31	12	0.33	-44.00	4254.00	2595	20240507	-49.56	1300	20241209	0.69	2595	-49.56	20240507	1300	0.69	20241209	2595	-49.56	20240507	1300	0.69	20241209	0.64	N	012200	500	136 억	360756	N	N	0	N	N
123	20241209	150256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1302	-83	5	-5.99	111509772	83738	101.89	1385	1385	1302	1800	970	1385	1331.65	1.33	0	518	1435	1409	1389	1363	1343	1400	1354	136	415	500	880	1	1	27222829	354	-29.59	0.31	12	0.31	-44.00	4254.00	2595	20240507	-49.83	1302	20241209	0.00	2595	-49.83	20240507	1302	0.00	20241209	2595	-49.83	20240507	1302	0.00	20241209	0.64	N	012200	500	136 억	360756	N	N	0	N	N
124	20241209	140256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1335	-50	5	-3.61	80180040	59952	72.94	1385	1385	1323	1800	970	1385	1337.40	1.33	0	866	1435	1409	1389	1363	1343	1400	1354	136	415	500	880	1	1	27222829	363	-30.34	0.31	12	0.22	-44.00	4254.00	2595	20240507	-48.55	1323	20241209	0.91	2595	-48.55	20240507	1323	0.91	20241209	2595	-48.55	20240507	1323	0.91	20241209	0.64	N	012200	500	136 억	360756	N	N	0	N	N
125	20241209	130257	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1332	-53	5	-3.83	72127634	53907	65.59	1385	1385	1326	1800	970	1385	1338.00	1.33	0	2376	1435	1409	1389	1363	1343	1400	1354	136	415	500	880	1	1	27222829	363	-30.27	0.31	12	0.20	-44.00	4254.00	2595	20240507	-48.67	1326	20241209	0.45	2595	-48.67	20240507	1326	0.45	20241209	2595	-48.67	20240507	1326	0.45	20241209	0.64	N	012200	500	136 억	360756	N	N	0	N	N
126	20241209	120255	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1334	-51	5	-3.68	69949979	52268	63.60	1385	1385	1326	1800	970	1385	1338.29	1.33	0	2393	1435	1409	1389	1363	1343	1400	1354	136	415	500	880	1	1	27222829	363	-30.32	0.31	12	0.19	-44.00	4254.00	2595	20240507	-48.59	1326	20241209	0.60	2595	-48.59	20240507	1326	0.60	20241209	2595	-48.59	20240507	1326	0.60	20241209	0.64	N	012200	500	136 억	360756	N	N	0	N	N
127	20241209	110256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1331	-54	5	-3.90	61126358	45629	55.52	1385	1385	1329	1800	970	1385	1339.64	1.33	0	2457	1435	1409	1389	1363	1343	1400	1354	136	415	500	880	1	1	27222829	362	-30.25	0.31	12	0.17	-44.00	4254.00	2595	20240507	-48.71	1329	20241209	0.15	2595	-48.71	20240507	1329	0.15	20241209	2595	-48.71	20240507	1329	0.15	20241209	0.64	N	012200	500	136 억	360756	N	N	0	N	N
128	20241209	100256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1345	-40	5	-2.89	57241147	42727	51.99	1385	1385	1329	1800	970	1385	1339.69	1.33	0	3022	1435	1409	1389	1363	1343	1400	1354	136	415	500	880	1	1	27222829	366	-30.57	0.32	12	0.16	-44.00	4254.00	2595	20240507	-48.17	1329	20241209	1.20	2595	-48.17	20240507	1329	1.20	20241209	2595	-48.17	20240507	1329	1.20	20241209	0.64	N	012200	500	136 억	360756	N	N	0	N	N
129	20241209	090254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1384	-1	5	-0.07	2223612	1630	1.98	1385	1385	1350	1800	970	1385	1364.18	1.33	0	173	1435	1409	1389	1363	1343	1400	1354	136	415	500	880	1	1	27222829	377	-31.45	0.33	12	0.01	-44.00	4254.00	2595	20240507	-46.67	1350	20241209	2.52	2595	-46.67	20240507	1350	2.52	20241209	2595	-46.67	20240507	1350	2.52	20241209	0.64	N	012200	500	136 억	360756	N	N	0	N	N
130	20241206	160254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1385	-23	5	-1.63	113095947	81787	49.24	1408	1415	1369	1830	986	1408	1382.81	1.34	0	-5308	1544	1476	1442	1374	1340	1459	1357	136	422	500	900	1	1	27222829	377	-31.48	0.33	12	0.30	-44.00	4254.00	2595	20240507	-46.63	1369	20241206	1.17	2595	-46.63	20240507	1369	1.17	20241206	2595	-46.63	20240507	1369	1.17	20241206	0.65	N	012200	500	136 억	366086	N	N	0	N	N
131	20241206	150254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1389	-19	5	-1.35	108873993	78739	47.40	1408	1415	1369	1830	986	1408	1382.72	1.34	0	-4885	1544	1476	1442	1374	1340	1459	1357	136	422	500	900	1	1	27222829	378	-31.57	0.33	12	0.29	-44.00	4254.00	2595	20240507	-46.47	1369	20241206	1.46	2595	-46.47	20240507	1369	1.46	20241206	2595	-46.47	20240507	1369	1.46	20241206	0.65	N	012200	500	136 억	366086	N	N	0	N	N
132	20241206	140253	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1386	-22	5	-1.56	106560987	77070	46.40	1408	1415	1369	1830	986	1408	1382.65	1.34	0	-4885	1544	1476	1442	1374	1340	1459	1357	136	422	500	900	1	1	27222829	377	-31.50	0.33	12	0.28	-44.00	4254.00	2595	20240507	-46.59	1369	20241206	1.24	2595	-46.59	20240507	1369	1.24	20241206	2595	-46.59	20240507	1369	1.24	20241206	0.65	N	012200	500	136 억	366086	N	N	0	N	N
133	20241206	130254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1379	-29	5	-2.06	101705167	73558	44.28	1408	1415	1369	1830	986	1408	1382.65	1.34	0	-3561	1544	1476	1442	1374	1340	1459	1357	136	422	500	900	1	1	27222829	375	-31.34	0.32	12	0.27	-44.00	4254.00	2595	20240507	-46.86	1369	20241206	0.73	2595	-46.86	20240507	1369	0.73	20241206	2595	-46.86	20240507	1369	0.73	20241206	0.65	N	012200	500	136 억	366086	N	N	0	N	N
134	20241206	120253	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1373	-35	5	-2.49	101088606	73112	44.01	1408	1415	1369	1830	986	1408	1382.65	1.34	0	-3516	1544	1476	1442	1374	1340	1459	1357	136	422	500	900	1	1	27222829	374	-31.20	0.32	12	0.27	-44.00	4254.00	2595	20240507	-47.09	1369	20241206	0.29	2595	-47.09	20240507	1369	0.29	20241206	2595	-47.09	20240507	1369	0.29	20241206	0.65	N	012200	500	136 억	366086	N	N	0	N	N
135	20241206	110254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1373	-35	5	-2.49	82099043	59287	35.69	1408	1415	1369	1830	986	1408	1384.77	1.34	0	-4308	1544	1476	1442	1374	1340	1459	1357	136	422	500	900	1	1	27222829	374	-31.20	0.32	12	0.22	-44.00	4254.00	2595	20240507	-47.09	1369	20241206	0.29	2595	-47.09	20240507	1369	0.29	20241206	2595	-47.09	20240507	1369	0.29	20241206	0.65	N	012200	500	136 억	366086	N	N	0	N	N
136	20241206	100252	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1400	-8	5	-0.57	19594520	13955	8.40	1408	1415	1394	1830	986	1408	1404.12	1.34	0	-683	1544	1476	1442	1374	1340	1459	1357	136	422	500	900	1	1	27222829	381	-31.82	0.33	12	0.05	-44.00	4254.00	2595	20240507	-46.05	1394	20241206	0.43	2595	-46.05	20240507	1394	0.43	20241206	2595	-46.05	20240507	1394	0.43	20241206	0.65	N	012200	500	136 억	366086	N	N	0	N	N
137	20241206	090253	57	100.00	KOSPI		기계	N	N	N	N	N	1407	-1	5	-0.07	3752895	2667	1.61	1408	1408	1402	1830	986	1408	1407.16	1.34	0	-563	1544	1476	1442	1374	1340	1459	1357	136	422	500	900	1	1	27222829	383	-31.98	0.33	12	0.01	-44.00	4254.00	2595	20240507	-45.78	1400	20240805	0.50	2595	-45.78	20240507	1400	0.50	20240805	2595	-45.78	20240507	1400	0.50	20240805	0.65	N	012200	500	136 억	366086	N	N	0	N	N
138	20241205	160249	57	100.00	KOSPI		기계	N	N	N	N	N	1408	-19	5	-1.33	219813678	153710	109.74	1460	1510	1408	1855	999	1427	1430.50	1.41	0	-18667	1471	1449	1427	1405	1383	1438	1394	136	428	500	910	1	1	27222829	383	-32.00	0.33	12	0.56	-44.00	4254.00	2595	20240507	-45.74	1400	20240805	0.57	2595	-45.74	20240507	1400	0.57	20240805	2595	-45.74	20240507	1400	0.57	20240805	0.65	N	012200	500	136 억	384763	N	N	0	N	N
139	20241205	150252	57	100.00	KOSPI		기계	N	N	N	N	N	1415	-12	5	-0.84	153447118	106592	76.10	1460	1510	1413	1855	999	1427	1439.57	1.41	0	-17535	1471	1449	1427	1405	1383	1438	1394	136	428	500	910	1	1	27222829	385	-32.16	0.33	12	0.39	-44.00	4254.00	2595	20240507	-45.47	1400	20240805	1.07	2595	-45.47	20240507	1400	1.07	20240805	2595	-45.47	20240507	1400	1.07	20240805	0.65	N	012200	500	136 억	384763	N	N	0	N	N
140	20241205	140250	57	100.00	KOSPI		기계	N	N	N	N	N	1426	-1	5	-0.07	146731337	101853	72.72	1460	1510	1417	1855	999	1427	1440.62	1.41	0	-17894	1471	1449	1427	1405	1383	1438	1394	136	428	500	910	1	1	27222829	388	-32.41	0.34	12	0.37	-44.00	4254.00	2595	20240507	-45.05	1400	20240805	1.86	2595	-45.05	20240507	1400	1.86	20240805	2595	-45.05	20240507	1400	1.86	20240805	0.65	N	012200	500	136 억	384763	N	N	0	N	N
141	20241205	130251	57	100.00	KOSPI		기계	N	N	N	N	N	1422	-5	5	-0.35	139349419	96649	69.00	1460	1510	1421	1855	999	1427	1441.81	1.41	0	-17890	1471	1449	1427	1405	1383	1438	1394	136	428	500	910	1	1	27222829	387	-32.32	0.33	12	0.36	-44.00	4254.00	2595	20240507	-45.20	1400	20240805	1.57	2595	-45.20	20240507	1400	1.57	20240805	2595	-45.20	20240507	1400	1.57	20240805	0.65	N	012200	500	136 억	384763	N	N	0	N	N
142	20241205	120251	57	100.00	KOSPI		기계	N	N	N	N	N	1425	-2	5	-0.14	118396773	81913	58.48	1460	1510	1423	1855	999	1427	1445.40	1.41	0	-17856	1471	1449	1427	1405	1383	1438	1394	136	428	500	910	1	1	27222829	388	-32.39	0.33	12	0.30	-44.00	4254.00	2595	20240507	-45.09	1400	20240805	1.79	2595	-45.09	20240507	1400	1.79	20240805	2595	-45.09	20240507	1400	1.79	20240805	0.65	N	012200	500	136 억	384763	N	N	0	N	N
143	20241205	110250	57	100.00	KOSPI		기계	N	N	N	N	N	1429	2	2	0.14	115702119	80022	57.13	1460	1510	1423	1855	999	1427	1445.88	1.41	0	-17175	1471	1449	1427	1405	1383	1438	1394	136	428	500	910	1	1	27222829	389	-32.48	0.34	12	0.29	-44.00	4254.00	2595	20240507	-44.93	1400	20240805	2.07	2595	-44.93	20240507	1400	2.07	20240805	2595	-44.93	20240507	1400	2.07	20240805	0.65	N	012200	500	136 억	384763	N	N	0	N	N
144	20241205	100249	57	100.00	KOSPI		기계	N	N	N	N	N	1432	5	2	0.35	112518641	77790	55.54	1460	1510	1423	1855	999	1427	1446.44	1.41	0	-17124	1471	1449	1427	1405	1383	1438	1394	136	428	500	910	1	1	27222829	390	-32.55	0.34	12	0.29	-44.00	4254.00	2595	20240507	-44.82	1400	20240805	2.29	2595	-44.82	20240507	1400	2.29	20240805	2595	-44.82	20240507	1400	2.29	20240805	0.65	N	012200	500	136 억	384763	N	N	0	N	N
145	20241205	090250	57	100.00	KOSPI		기계	N	N	N	N	N	1448	21	2	1.47	51634826	35430	25.30	1460	1510	1432	1855	999	1427	1457.38	1.41	0	-12268	1471	1449	1427	1405	1383	1438	1394	136	428	500	910	1	1	27222829	394	-32.91	0.34	12	0.13	-44.00	4254.00	2595	20240507	-44.20	1400	20240805	3.43	2595	-44.20	20240507	1400	3.43	20240805	2595	-44.20	20240507	1400	3.43	20240805	0.65	N	012200	500	136 억	384763	N	N	0	N	N
146	20241204	160247	57	100.00	KOSPI		기계	N	N	N	N	N	1427	-2	5	-0.14	113393272	79602	165.96	1430	1449	1405	1857	1001	1429	1424.45	1.42	0	-2987	1461	1444	1430	1413	1399	1453	1422	136	428	500	910	1	1	27222829	388	-32.43	0.34	12	0.29	-44.00	4254.00	2595	20240507	-45.01	1400	20240805	1.93	2595	-45.01	20240507	1400	1.93	20240805	2595	-45.01	20240507	1400	1.93	20240805	0.65	N	012200	500	136 억	387762	N	N	2	N	N
147	20241204	150247	57	100.00	KOSPI		기계	N	N	N	N	N	1420	-9	5	-0.63	108791306	76377	159.23	1430	1449	1405	1857	1001	1429	1424.40	1.42	0	-2633	1461	1444	1430	1413	1399	1453	1422	136	428	500	910	1	1	27222829	387	-32.27	0.33	12	0.28	-44.00	4254.00	2595	20240507	-45.28	1400	20240805	1.43	2595	-45.28	20240507	1400	1.43	20240805	2595	-45.28	20240507	1400	1.43	20240805	0.65	N	012200	500	136 억	387762	N	N	2	N	N
148	20241204	140247	57	100.00	KOSPI		기계	N	N	N	N	N	1415	-14	5	-0.98	89219788	62525	130.36	1430	1449	1405	1857	1001	1429	1426.95	1.42	0	475	1461	1444	1430	1413	1399	1453	1422	136	428	500	910	1	1	27222829	385	-32.16	0.33	12	0.23	-44.00	4254.00	2595	20240507	-45.47	1400	20240805	1.07	2595	-45.47	20240507	1400	1.07	20240805	2595	-45.47	20240507	1400	1.07	20240805	0.65	N	012200	500	136 억	387762	N	N	2	N	N
149	20241204	130247	57	100.00	KOSPI		기계	N	N	N	N	N	1415	-14	5	-0.98	88314440	61884	129.02	1430	1449	1405	1857	1001	1429	1427.10	1.42	0	499	1461	1444	1430	1413	1399	1453	1422	136	428	500	910	1	1	27222829	385	-32.16	0.33	12	0.23	-44.00	4254.00	2595	20240507	-45.47	1400	20240805	1.07	2595	-45.47	20240507	1400	1.07	20240805	2595	-45.47	20240507	1400	1.07	20240805	0.65	N	012200	500	136 억	387762	N	N	2	N	N
150	20241204	120247	57	100.00	KOSPI		기계	N	N	N	N	N	1410	-19	5	-1.33	84567639	59231	123.49	1430	1449	1405	1857	1001	1429	1427.76	1.42	0	525	1461	1444	1430	1413	1399	1453	1422	136	428	500	910	1	1	27222829	384	-32.05	0.33	12	0.22	-44.00	4254.00	2595	20240507	-45.66	1400	20240805	0.71	2595	-45.66	20240507	1400	0.71	20240805	2595	-45.66	20240507	1400	0.71	20240805	0.65	N	012200	500	136 억	387762	N	N	2	N	N
151	20241204	110242	57	100.00	KOSPI		기계	N	N	N	N	N	1412	-17	5	-1.19	70549377	49279	102.74	1430	1449	1411	1857	1001	1429	1431.63	1.42	0	1757	1461	1444	1430	1413	1399	1453	1422	136	428	500	910	1	1	27222829	384	-32.09	0.33	12	0.18	-44.00	4254.00	2595	20240507	-45.59	1400	20240805	0.86	2595	-45.59	20240507	1400	0.86	20240805	2595	-45.59	20240507	1400	0.86	20240805	0.65	N	012200	500	136 억	387762	N	N	2	N	N
152	20241204	100243	57	100.00	KOSPI		기계	N	N	N	N	N	1429	0	3	0.00	56361459	39244	81.82	1430	1449	1419	1857	1001	1429	1436.18	1.42	0	2548	1461	1444	1430	1413	1399	1453	1422	136	428	500	910	1	1	27222829	389	-32.48	0.34	12	0.14	-44.00	4254.00	2595	20240507	-44.93	1400	20240805	2.07	2595	-44.93	20240507	1400	2.07	20240805	2595	-44.93	20240507	1400	2.07	20240805	0.65	N	012200	500	136 억	387762	N	N	2	N	N
153	20241204	090246	57	100.00	KOSPI		기계	N	N	N	N	N	1445	16	2	1.12	16017306	11181	23.31	1430	1447	1428	1857	1001	1429	1432.55	1.42	0	640	1461	1444	1430	1413	1399	1453	1422	136	428	500	910	1	1	27222829	393	-32.84	0.34	12	0.04	-44.00	4254.00	2595	20240507	-44.32	1400	20240805	3.21	2595	-44.32	20240507	1400	3.21	20240805	2595	-44.32	20240507	1400	3.21	20240805	0.65	N	012200	500	136 억	387762	N	N	2	N	N
154	20241203	160301	57	100.00	KOSPI		기계	N	N	N	N	N	1429	13	2	0.92	68482236	47964	93.48	1416	1447	1416	1840	992	1416	1427.78	1.42	0	1312	1502	1459	1432	1389	1362	1480	1410	136	424	500	900	1	1	27222829	389	-32.48	0.34	12	0.18	-44.00	4254.00	2595	20240507	-44.93	1400	20240805	2.07	2595	-44.93	20240507	1400	2.07	20240805	2595	-44.93	20240507	1400	2.07	20240805	0.66	N	012200	500	136 억	386469	N	N	2	N	N
155	20241203	150305	57	100.00	KOSPI		기계	N	N	N	N	N	1419	3	2	0.21	62105873	43481	84.74	1416	1447	1416	1840	992	1416	1428.35	1.42	0	1941	1502	1459	1432	1389	1362	1480	1410	136	424	500	900	1	1	27222829	386	-32.25	0.33	12	0.16	-44.00	4254.00	2595	20240507	-45.32	1400	20240805	1.36	2595	-45.32	20240507	1400	1.36	20240805	2595	-45.32	20240507	1400	1.36	20240805	0.66	N	012200	500	136 억	386469	N	N	0	N	N
156	20241203	140258	57	100.00	KOSPI		기계	N	N	N	N	N	1430	14	2	0.99	50554529	35353	68.90	1416	1447	1416	1840	992	1416	1429.99	1.42	0	974	1502	1459	1432	1389	1362	1480	1410	136	424	500	900	1	1	27222829	389	-32.50	0.34	12	0.13	-44.00	4254.00	2595	20240507	-44.89	1400	20240805	2.14	2595	-44.89	20240507	1400	2.14	20240805	2595	-44.89	20240507	1400	2.14	20240805	0.66	N	012200	500	136 억	386469	N	N	0	N	N
157	20241203	130258	57	100.00	KOSPI		기계	N	N	N	N	N	1435	19	2	1.34	31931622	22254	43.37	1416	1447	1416	1840	992	1416	1434.87	1.42	0	1413	1502	1459	1432	1389	1362	1480	1410	136	424	500	900	1	1	27222829	391	-32.61	0.34	12	0.08	-44.00	4254.00	2595	20240507	-44.70	1400	20240805	2.50	2595	-44.70	20240507	1400	2.50	20240805	2595	-44.70	20240507	1400	2.50	20240805	0.66	N	012200	500	136 억	386469	N	N	0	N	N
158	20241203	120309	57	100.00	KOSPI		기계	N	N	N	N	N	1437	21	2	1.48	30906172	21539	41.98	1416	1447	1416	1840	992	1416	1434.89	1.42	0	1383	1502	1459	1432	1389	1362	1480	1410	136	424	500	900	1	1	27222829	391	-32.66	0.34	12	0.08	-44.00	4254.00	2595	20240507	-44.62	1400	20240805	2.64	2595	-44.62	20240507	1400	2.64	20240805	2595	-44.62	20240507	1400	2.64	20240805	0.66	N	012200	500	136 억	386469	N	N	0	N	N
159	20241203	110257	57	100.00	KOSPI		기계	N	N	N	N	N	1440	24	2	1.69	24548438	17088	33.30	1416	1447	1416	1840	992	1416	1436.59	1.42	0	-200	1502	1459	1432	1389	1362	1480	1410	136	424	500	900	1	1	27222829	392	-32.73	0.34	12	0.06	-44.00	4254.00	2595	20240507	-44.51	1400	20240805	2.86	2595	-44.51	20240507	1400	2.86	20240805	2595	-44.51	20240507	1400	2.86	20240805	0.66	N	012200	500	136 억	386469	N	N	0	N	N
160	20241203	100250	57	100.00	KOSPI		기계	N	N	N	N	N	1436	20	2	1.41	12755695	8862	17.27	1416	1447	1416	1840	992	1416	1439.37	1.42	0	-462	1502	1459	1432	1389	1362	1480	1410	136	424	500	900	1	1	27222829	391	-32.64	0.34	12	0.03	-44.00	4254.00	2595	20240507	-44.66	1400	20240805	2.57	2595	-44.66	20240507	1400	2.57	20240805	2595	-44.66	20240507	1400	2.57	20240805	0.66	N	012200	500	136 억	386469	N	N	0	N	N
161	20241203	090251	57	100.00	KOSPI		기계	N	N	N	N	N	1427	11	2	0.78	191583	135	0.26	1416	1427	1416	1840	992	1416	1419.13	1.42	0	-5	1502	1459	1432	1389	1362	1480	1410	136	424	500	900	1	1	27222829	388	-32.43	0.34	12	0.00	-44.00	4254.00	2595	20240507	-45.01	1400	20240805	1.93	2595	-45.01	20240507	1400	1.93	20240805	2595	-45.01	20240507	1400	1.93	20240805	0.66	N	012200	500	136 억	386469	N	N	0	N	N
162	20241202	160244	57	100.00	KOSPI		기계	N	N	N	N	N	1416	6	2	0.43	70874552	49929	51.18	1411	1475	1405	1833	987	1410	1419.52	1.42	0	1106	1467	1438	1423	1394	1379	1431	1387	136	423	500	900	1	1	27222829	385	-32.18	0.33	12	0.18	-44.00	4254.00	2595	20240507	-45.43	1400	20240805	1.14	2595	-45.43	20240507	1400	1.14	20240805	2595	-45.43	20240507	1400	1.14	20240805	0.64	N	012200	500	136 억	385346	N	N	0	N	N
163	20241202	150303	57	100.00	KOSPI		기계	N	N	N	N	N	1408	-2	5	-0.14	66301815	46696	47.87	1411	1475	1405	1833	987	1410	1419.86	1.42	0	3001	1467	1438	1423	1394	1379	1431	1387	136	423	500	900	1	1	27222829	383	-32.00	0.33	12	0.17	-44.00	4254.00	2595	20240507	-45.74	1400	20240805	0.57	2595	-45.74	20240507	1400	0.57	20240805	2595	-45.74	20240507	1400	0.57	20240805	0.64	N	012200	500	136 억	385346	N	N	0	N	N
164	20241202	140252	57	100.00	KOSPI		기계	N	N	N	N	N	1418	8	2	0.57	60710049	42721	43.79	1411	1475	1405	1833	987	1410	1421.08	1.42	0	3030	1467	1438	1423	1394	1379	1431	1387	136	423	500	900	1	1	27222829	386	-32.23	0.33	12	0.16	-44.00	4254.00	2595	20240507	-45.36	1400	20240805	1.29	2595	-45.36	20240507	1400	1.29	20240805	2595	-45.36	20240507	1400	1.29	20240805	0.64	N	012200	500	136 억	385346	N	N	0	N	N
165	20241202	130259	57	100.00	KOSPI		기계	N	N	N	N	N	1409	-1	5	-0.07	51111336	35906	36.81	1411	1475	1405	1833	987	1410	1423.48	1.42	0	3640	1467	1438	1423	1394	1379	1431	1387	136	423	500	900	1	1	27222829	384	-32.02	0.33	12	0.13	-44.00	4254.00	2595	20240507	-45.70	1400	20240805	0.64	2595	-45.70	20240507	1400	0.64	20240805	2595	-45.70	20240507	1400	0.64	20240805	0.64	N	012200	500	136 억	385346	N	N	0	N	N
166	20241202	120258	57	100.00	KOSPI		기계	N	N	N	N	N	1416	6	2	0.43	47601482	33422	34.26	1411	1475	1405	1833	987	1410	1424.26	1.42	0	4272	1467	1438	1423	1394	1379	1431	1387	136	423	500	900	1	1	27222829	385	-32.18	0.33	12	0.12	-44.00	4254.00	2595	20240507	-45.43	1400	20240805	1.14	2595	-45.43	20240507	1400	1.14	20240805	2595	-45.43	20240507	1400	1.14	20240805	0.64	N	012200	500	136 억	385346	N	N	0	N	N
167	20241202	110246	57	100.00	KOSPI		기계	N	N	N	N	N	1407	-3	5	-0.21	41301683	28951	29.68	1411	1475	1407	1833	987	1410	1426.61	1.42	0	4250	1467	1438	1423	1394	1379	1431	1387	136	423	500	900	1	1	27222829	383	-31.98	0.33	12	0.11	-44.00	4254.00	2595	20240507	-45.78	1400	20240805	0.50	2595	-45.78	20240507	1400	0.50	20240805	2595	-45.78	20240507	1400	0.50	20240805	0.64	N	012200	500	136 억	385346	N	N	0	N	N
168	20241202	100245	57	100.00	KOSPI		기계	N	N	N	N	N	1418	8	2	0.57	27505420	19157	19.64	1411	1475	1410	1833	987	1410	1435.79	1.42	0	4280	1467	1438	1423	1394	1379	1431	1387	136	423	500	900	1	1	27222829	386	-32.23	0.33	12	0.07	-44.00	4254.00	2595	20240507	-45.36	1400	20240805	1.29	2595	-45.36	20240507	1400	1.29	20240805	2595	-45.36	20240507	1400	1.29	20240805	0.64	N	012200	500	136 억	385346	N	N	0	N	N
169	20241202	090246	57	100.00	KOSPI		기계	N	N	N	N	N	1410	0	3	0.00	5440355	3853	3.95	1411	1412	1410	1833	987	1410	1411.98	1.42	0	1944	1467	1438	1423	1394	1379	1431	1387	136	423	500	900	1	1	27222829	384	-32.05	0.33	12	0.01	-44.00	4254.00	2595	20240507	-45.66	1400	20240805	0.71	2595	-45.66	20240507	1400	0.71	20240805	2595	-45.66	20240507	1400	0.71	20240805	0.64	N	012200	500	136 억	385346	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History