KissMeData/009310/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 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	160251	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.56	7090	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1325395	N	N	18	N	N
3	20231229	150249	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.56	7090	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1325395	N	N	18	N	N
4	20231229	140249	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.56	7090	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1325395	N	N	18	N	N
5	20231229	130249	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.56	7090	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1325395	N	N	18	N	N
6	20231229	120249	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.56	7090	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1325395	N	N	18	N	N
7	20231229	110241	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.56	7090	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1325395	N	N	18	N	N
8	20231229	100243	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.56	7090	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1325395	N	N	18	N	N
9	20231229	090242	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.56	7090	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1325395	N	N	18	N	N
10	20231228	160241	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	25874338	63222	59.80	405	415	403	526	284	405	409.26	1.55	0	7080	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1318305	N	N	18	N	N
11	20231228	150243	57	100.00	KOSPI	기계	N	N	N	N	N	410	5	2	1.23	20860929	51031	48.27	405	415	403	526	284	405	408.79	1.55	0	6280	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	348	-11.71	0.31	12	0.06	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	867	-52.71	20230329	362	13.26	20231020	867	-52.71	20230329	362	13.26	20231020	0.37	N	009310	500	428 억	1318305	N	N	0	N	N
12	20231228	140242	57	100.00	KOSPI	기계	N	N	N	N	N	408	3	2	0.74	19331468	47300	44.74	405	415	403	526	284	405	408.70	1.55	0	6058	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	346	-11.66	0.31	12	0.06	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	867	-52.94	20230329	362	12.71	20231020	867	-52.94	20230329	362	12.71	20231020	0.37	N	009310	500	428 억	1318305	N	N	0	N	N
13	20231228	130240	57	100.00	KOSPI	기계	N	N	N	N	N	408	3	2	0.74	17224655	42136	39.86	405	415	403	526	284	405	408.79	1.55	0	4939	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	346	-11.66	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	867	-52.94	20230329	362	12.71	20231020	867	-52.94	20230329	362	12.71	20231020	0.37	N	009310	500	428 억	1318305	N	N	0	N	N
14	20231228	120241	57	100.00	KOSPI	기계	N	N	N	N	N	407	2	2	0.49	13317836	32544	30.78	405	415	403	526	284	405	409.23	1.55	0	-1656	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	345	-11.63	0.31	12	0.04	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	867	-53.06	20230329	362	12.43	20231020	867	-53.06	20230329	362	12.43	20231020	0.37	N	009310	500	428 억	1318305	N	N	0	N	N
15	20231228	110241	57	100.00	KOSPI	기계	N	N	N	N	N	409	4	2	0.99	13163387	32166	30.43	405	415	403	526	284	405	409.23	1.55	0	-1661	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	347	-11.69	0.31	12	0.04	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	867	-52.83	20230329	362	12.98	20231020	867	-52.83	20230329	362	12.98	20231020	0.37	N	009310	500	428 억	1318305	N	N	0	N	N
16	20231228	100240	57	100.00	KOSPI	기계	N	N	N	N	N	412	7	2	1.73	13088458	31983	30.25	405	415	403	526	284	405	409.23	1.55	0	-1661	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	350	-11.77	0.31	12	0.04	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.37	N	009310	500	428 억	1318305	N	N	0	N	N
17	20231228	090240	57	100.00	KOSPI	기계	N	N	N	N	N	403	-2	5	-0.49	1119701	2774	2.62	405	405	403	526	284	405	403.64	1.55	0	1166	414	409	405	400	396	407	398	429	121	500	250	1	1	84867419	342	-11.51	0.30	12	0.00	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	867	-53.52	20230329	362	11.33	20231020	867	-53.52	20230329	362	11.33	20231020	0.37	N	009310	500	428 억	1318305	N	N	0	N	N
18	20231227	160240	57	100.00	KOSPI	기계	N	N	N	N	N	405	-2	5	-0.49	42817535	105716	43.37	410	410	401	529	285	407	405.02	1.55	0	468	434	420	412	398	390	416	394	429	122	500	260	1	1	84867419	344	-11.57	0.30	12	0.12	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.39	N	009310	500	428 억	1318049	N	N	0	N	N
19	20231227	150242	57	100.00	KOSPI	기계	N	N	N	N	N	407	0	3	0.00	38955486	96193	39.46	410	410	401	529	285	407	404.97	1.55	0	1823	434	420	412	398	390	416	394	429	122	500	260	1	1	84867419	345	-11.63	0.31	12	0.11	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	867	-53.06	20230329	362	12.43	20231020	867	-53.06	20230329	362	12.43	20231020	0.39	N	009310	500	428 억	1318049	N	N	0	N	N
20	20231227	140241	57	100.00	KOSPI	기계	N	N	N	N	N	408	1	2	0.25	36946503	91233	37.43	410	410	401	529	285	407	404.97	1.55	0	826	434	420	412	398	390	416	394	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.11	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	867	-52.94	20230329	362	12.71	20231020	867	-52.94	20230329	362	12.71	20231020	0.39	N	009310	500	428 억	1318049	N	N	0	N	N
21	20231227	130239	57	100.00	KOSPI	기계	N	N	N	N	N	405	-2	5	-0.49	24161467	59472	24.40	410	410	401	529	285	407	406.27	1.55	0	342	434	420	412	398	390	416	394	429	122	500	260	1	1	84867419	344	-11.57	0.30	12	0.07	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.39	N	009310	500	428 억	1318049	N	N	0	N	N
22	20231227	120239	57	100.00	KOSPI	기계	N	N	N	N	N	405	-2	5	-0.49	23074692	56784	23.30	410	410	401	529	285	407	406.36	1.55	0	306	434	420	412	398	390	416	394	429	122	500	260	1	1	84867419	344	-11.57	0.30	12	0.07	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.39	N	009310	500	428 억	1318049	N	N	0	N	N
23	20231227	110241	57	100.00	KOSPI	기계	N	N	N	N	N	406	-1	5	-0.25	18471254	45414	18.63	410	410	401	529	285	407	406.73	1.55	0	-1047	434	420	412	398	390	416	394	429	122	500	260	1	1	84867419	345	-11.60	0.31	12	0.05	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	867	-53.17	20230329	362	12.15	20231020	867	-53.17	20230329	362	12.15	20231020	0.39	N	009310	500	428 억	1318049	N	N	0	N	N
24	20231227	100241	57	100.00	KOSPI	기계	N	N	N	N	N	403	-4	5	-0.98	13303433	32580	13.37	410	410	402	529	285	407	408.33	1.55	0	-1855	434	420	412	398	390	416	394	429	122	500	260	1	1	84867419	342	-11.51	0.30	12	0.04	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	867	-53.52	20230329	362	11.33	20231020	867	-53.52	20230329	362	11.33	20231020	0.39	N	009310	500	428 억	1318049	N	N	0	N	N
25	20231227	090241	57	100.00	KOSPI	기계	N	N	N	N	N	406	-1	5	-0.25	31502	77	0.03	410	410	406	529	285	407	409.12	1.55	0	-9	434	420	412	398	390	416	394	429	122	500	260	1	1	84867419	345	-11.60	0.31	12	0.00	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	867	-53.17	20230329	362	12.15	20231020	867	-53.17	20230329	362	12.15	20231020	0.39	N	009310	500	428 억	1318049	N	N	0	N	N
26	20231226	160241	57	100.00	KOSPI	기계	N	N	N	N	N	407	-19	5	-4.46	99593767	243690	113.82	426	426	404	553	299	426	408.69	1.57	0	-16713	438	431	419	412	400	435	416	429	127	500	270	1	1	84867419	345	-11.63	0.31	12	0.29	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	867	-53.06	20230329	362	12.43	20231020	867	-53.06	20230329	362	12.43	20231020	0.41	N	009310	500	428 억	1334912	N	N	1	N	N
27	20231226	150240	57	100.00	KOSPI	기계	N	N	N	N	N	405	-21	5	-4.93	91235006	223099	104.20	426	426	404	553	299	426	408.94	1.57	0	-11156	438	431	419	412	400	435	416	429	127	500	270	1	1	84867419	344	-11.57	0.30	12	0.26	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.41	N	009310	500	428 억	1334912	N	N	1	N	N
28	20231226	140241	57	100.00	KOSPI	기계	N	N	N	N	N	407	-19	5	-4.46	69030933	168308	78.61	426	426	405	553	299	426	410.15	1.57	0	-7273	438	431	419	412	400	435	416	429	127	500	270	1	1	84867419	345	-11.63	0.31	12	0.20	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	867	-53.06	20230329	362	12.43	20231020	867	-53.06	20230329	362	12.43	20231020	0.41	N	009310	500	428 억	1334912	N	N	1	N	N
29	20231226	130241	57	100.00	KOSPI	기계	N	N	N	N	N	407	-19	5	-4.46	52645112	127930	59.75	426	426	405	553	299	426	411.51	1.57	0	2349	438	431	419	412	400	435	416	429	127	500	270	1	1	84867419	345	-11.63	0.31	12	0.15	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	867	-53.06	20230329	362	12.43	20231020	867	-53.06	20230329	362	12.43	20231020	0.41	N	009310	500	428 억	1334912	N	N	1	N	N
30	20231226	120241	57	100.00	KOSPI	기계	N	N	N	N	N	407	-19	5	-4.46	44623451	108193	50.53	426	426	407	553	299	426	412.44	1.57	0	2404	438	431	419	412	400	435	416	429	127	500	270	1	1	84867419	345	-11.63	0.31	12	0.13	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	867	-53.06	20230329	362	12.43	20231020	867	-53.06	20230329	362	12.43	20231020	0.41	N	009310	500	428 억	1334912	N	N	1	N	N
31	20231226	110243	57	100.00	KOSPI	기계	N	N	N	N	N	414	-12	5	-2.82	33627930	81360	38.00	426	426	408	553	299	426	413.32	1.57	0	3922	438	431	419	412	400	435	416	429	127	500	270	1	1	84867419	351	-11.83	0.31	12	0.10	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.41	N	009310	500	428 억	1334912	N	N	1	N	N
32	20231226	100241	57	100.00	KOSPI	기계	N	N	N	N	N	414	-12	5	-2.82	27834841	67259	31.41	426	426	408	553	299	426	413.85	1.57	0	5049	438	431	419	412	400	435	416	429	127	500	270	1	1	84867419	351	-11.83	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.41	N	009310	500	428 억	1334912	N	N	1	N	N
33	20231226	090241	57	100.00	KOSPI	기계	N	N	N	N	N	422	-4	5	-0.94	3267859	7677	3.59	426	426	422	553	299	426	425.67	1.57	0	-1822	438	431	419	412	400	435	416	429	127	500	270	1	1	84867419	358	-12.06	0.32	12	0.01	-35.00	1329.00	867	20230329	-51.33	362	20231020	16.57	867	-51.33	20230329	362	16.57	20231020	867	-51.33	20230329	362	16.57	20231020	0.41	N	009310	500	428 억	1334912	N	N	1	N	N
34	20231222	160238	57	100.00	KOSPI	기계	N	N	N	N	N	426	14	2	3.40	88256111	211773	153.91	412	426	407	535	289	412	416.75	1.59	0	-17001	432	422	410	400	388	427	405	429	123	500	260	1	1	84867419	362	-12.17	0.32	12	0.25	-35.00	1329.00	867	20230329	-50.87	362	20231020	17.68	867	-50.87	20230329	362	17.68	20231020	867	-50.87	20230329	362	17.68	20231020	0.41	N	009310	500	428 억	1351613	N	N	1	N	N
35	20231222	150238	57	100.00	KOSPI	기계	N	N	N	N	N	415	3	2	0.73	52189915	126425	91.88	412	424	407	535	289	412	412.81	1.59	0	-9876	432	422	410	400	388	427	405	429	123	500	260	1	1	84867419	352	-11.86	0.31	12	0.15	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.41	N	009310	500	428 억	1351613	N	N	0	N	N
36	20231222	140237	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	47239348	114455	83.18	412	424	407	535	289	412	412.73	1.59	0	-4893	432	422	410	400	388	427	405	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.13	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	867	-52.71	20230329	362	13.26	20231020	867	-52.71	20230329	362	13.26	20231020	0.41	N	009310	500	428 억	1351613	N	N	0	N	N
37	20231222	130235	57	100.00	KOSPI	기계	N	N	N	N	N	409	-3	5	-0.73	40638157	98312	71.45	412	424	407	535	289	412	413.36	1.59	0	-5029	432	422	410	400	388	427	405	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.12	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	867	-52.83	20230329	362	12.98	20231020	867	-52.83	20230329	362	12.98	20231020	0.41	N	009310	500	428 억	1351613	N	N	0	N	N
38	20231222	120237	57	100.00	KOSPI	기계	N	N	N	N	N	409	-3	5	-0.73	37543136	90755	65.96	412	424	407	535	289	412	413.68	1.59	0	-6674	432	422	410	400	388	427	405	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.11	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	867	-52.83	20230329	362	12.98	20231020	867	-52.83	20230329	362	12.98	20231020	0.41	N	009310	500	428 억	1351613	N	N	0	N	N
39	20231222	110237	57	100.00	KOSPI	기계	N	N	N	N	N	411	-1	5	-0.24	37195450	89907	65.34	412	424	407	535	289	412	413.71	1.59	0	-6551	432	422	410	400	388	427	405	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.11	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	867	-52.60	20230329	362	13.54	20231020	867	-52.60	20230329	362	13.54	20231020	0.41	N	009310	500	428 억	1351613	N	N	0	N	N
40	20231222	100236	57	100.00	KOSPI	기계	N	N	N	N	N	414	2	2	0.49	32884830	79409	57.71	412	424	409	535	289	412	414.12	1.59	0	-7634	432	422	410	400	388	427	405	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.09	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.41	N	009310	500	428 억	1351613	N	N	0	N	N
41	20231222	090236	57	100.00	KOSPI	기계	N	N	N	N	N	414	2	2	0.49	1523054	3703	2.69	412	414	409	535	289	412	411.30	1.59	0	-398	432	422	410	400	388	427	405	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.41	N	009310	500	428 억	1351613	N	N	0	N	N
42	20231221	160237	57	100.00	KOSPI	기계	N	N	N	N	N	412	10	2	2.49	55429048	136570	49.84	400	420	398	522	282	402	405.87	1.60	0	-9296	429	415	406	392	383	422	399	429	120	500	250	1	1	84867419	350	-11.77	0.31	12	0.16	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.44	N	009310	500	428 억	1361030	N	N	0	N	N
43	20231221	150237	57	100.00	KOSPI	기계	N	N	N	N	N	405	3	2	0.75	34316957	85540	31.22	400	410	398	522	282	402	401.18	1.60	0	-4707	429	415	406	392	383	422	399	429	120	500	250	1	1	84867419	344	-11.57	0.30	12	0.10	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.44	N	009310	500	428 억	1361030	N	N	0	N	N
44	20231221	140235	57	100.00	KOSPI	기계	N	N	N	N	N	403	1	2	0.25	25982280	64940	23.70	400	404	398	522	282	402	400.10	1.60	0	-4233	429	415	406	392	383	422	399	429	120	500	250	1	1	84867419	342	-11.51	0.30	12	0.08	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	867	-53.52	20230329	362	11.33	20231020	867	-53.52	20230329	362	11.33	20231020	0.44	N	009310	500	428 억	1361030	N	N	0	N	N
45	20231221	130236	57	100.00	KOSPI	기계	N	N	N	N	N	402	0	3	0.00	24306246	60777	22.18	400	404	398	522	282	402	399.93	1.60	0	-4233	429	415	406	392	383	422	399	429	120	500	250	1	1	84867419	341	-11.49	0.30	12	0.07	-35.00	1329.00	867	20230329	-53.63	362	20231020	11.05	867	-53.63	20230329	362	11.05	20231020	867	-53.63	20230329	362	11.05	20231020	0.44	N	009310	500	428 억	1361030	N	N	0	N	N
46	20231221	120236	57	100.00	KOSPI	기계	N	N	N	N	N	401	-1	5	-0.25	21194687	53009	19.35	400	404	398	522	282	402	399.83	1.60	0	-4226	429	415	406	392	383	422	399	429	120	500	250	1	1	84867419	340	-11.46	0.30	12	0.06	-35.00	1329.00	867	20230329	-53.75	362	20231020	10.77	867	-53.75	20230329	362	10.77	20231020	867	-53.75	20230329	362	10.77	20231020	0.44	N	009310	500	428 억	1361030	N	N	0	N	N
47	20231221	110238	57	100.00	KOSPI	기계	N	N	N	N	N	401	-1	5	-0.25	20420162	51082	18.64	400	404	398	522	282	402	399.75	1.60	0	-4226	429	415	406	392	383	422	399	429	120	500	250	1	1	84867419	340	-11.46	0.30	12	0.06	-35.00	1329.00	867	20230329	-53.75	362	20231020	10.77	867	-53.75	20230329	362	10.77	20231020	867	-53.75	20230329	362	10.77	20231020	0.44	N	009310	500	428 억	1361030	N	N	0	N	N
48	20231221	100235	57	100.00	KOSPI	기계	N	N	N	N	N	402	0	3	0.00	16161041	40472	14.77	400	404	398	522	282	402	399.31	1.60	0	278	429	415	406	392	383	422	399	429	120	500	250	1	1	84867419	341	-11.49	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.63	362	20231020	11.05	867	-53.63	20230329	362	11.05	20231020	867	-53.63	20230329	362	11.05	20231020	0.44	N	009310	500	428 억	1361030	N	N	0	N	N
49	20231221	090237	57	100.00	KOSPI	기계	N	N	N	N	N	403	1	2	0.25	325603	814	0.30	400	403	400	522	282	402	400.00	1.60	0	-22	429	415	406	392	383	422	399	429	120	500	250	1	1	84867419	342	-11.51	0.30	12	0.00	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	867	-53.52	20230329	362	11.33	20231020	867	-53.52	20230329	362	11.33	20231020	0.44	N	009310	500	428 억	1361030	N	N	0	N	N
50	20231220	160236	57	100.00	KOSPI	기계	N	N	N	N	N	402	2	2	0.50	110158538	274016	334.56	400	420	397	520	280	400	402.01	1.58	0	22778	408	404	402	398	396	403	397	429	120	500	250	1	1	84867419	341	-11.49	0.30	12	0.32	-35.00	1329.00	867	20230329	-53.63	362	20231020	11.05	867	-53.63	20230329	362	11.05	20231020	867	-53.63	20230329	362	11.05	20231020	0.46	N	009310	500	428 억	1338655	N	N	0	N	N
51	20231220	150248	57	100.00	KOSPI	기계	N	N	N	N	N	402	2	2	0.50	106054749	263805	322.09	400	420	397	520	280	400	402.02	1.58	0	22660	408	404	402	398	396	403	397	429	120	500	250	1	1	84867419	341	-11.49	0.30	12	0.31	-35.00	1329.00	867	20230329	-53.63	362	20231020	11.05	867	-53.63	20230329	362	11.05	20231020	867	-53.63	20230329	362	11.05	20231020	0.46	N	009310	500	428 억	1338655	N	N	0	N	N
52	20231220	140252	57	100.00	KOSPI	기계	N	N	N	N	N	404	4	2	1.00	97394611	242203	295.72	400	420	397	520	280	400	402.12	1.58	0	22149	408	404	402	398	396	403	397	429	120	500	250	1	1	84867419	343	-11.54	0.30	12	0.29	-35.00	1329.00	867	20230329	-53.40	362	20231020	11.60	867	-53.40	20230329	362	11.60	20231020	867	-53.40	20230329	362	11.60	20231020	0.46	N	009310	500	428 억	1338655	N	N	0	N	N
53	20231220	130250	57	100.00	KOSPI	기계	N	N	N	N	N	408	8	2	2.00	69433759	172607	210.75	400	420	397	520	280	400	402.27	1.58	0	22926	408	404	402	398	396	403	397	429	120	500	250	1	1	84867419	346	-11.66	0.31	12	0.20	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	867	-52.94	20230329	362	12.71	20231020	867	-52.94	20230329	362	12.71	20231020	0.46	N	009310	500	428 억	1338655	N	N	0	N	N
54	20231220	120235	57	100.00	KOSPI	기계	N	N	N	N	N	400	0	3	0.00	37779727	94741	115.67	400	402	397	520	280	400	398.77	1.58	0	19038	408	404	402	398	396	403	397	429	120	500	250	1	1	84867419	339	-11.43	0.30	12	0.11	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.46	N	009310	500	428 억	1338655	N	N	0	N	N
55	20231220	110237	57	100.00	KOSPI	기계	N	N	N	N	N	400	0	3	0.00	17885552	44720	54.60	400	402	399	520	280	400	399.95	1.58	0	13699	408	404	402	398	396	403	397	429	120	500	250	1	1	84867419	339	-11.43	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.46	N	009310	500	428 억	1338655	N	N	0	N	N
56	20231220	100235	57	100.00	KOSPI	기계	N	N	N	N	N	402	2	2	0.50	10586206	26453	32.30	400	402	399	520	280	400	400.19	1.58	0	13699	408	404	402	398	396	403	397	429	120	500	250	1	1	84867419	341	-11.49	0.30	12	0.03	-35.00	1329.00	867	20230329	-53.63	362	20231020	11.05	867	-53.63	20230329	362	11.05	20231020	867	-53.63	20230329	362	11.05	20231020	0.46	N	009310	500	428 억	1338655	N	N	0	N	N
57	20231220	090236	57	100.00	KOSPI	기계	N	N	N	N	N	399	-1	5	-0.25	594947	1488	1.82	400	400	399	520	280	400	399.83	1.58	0	-128	408	404	402	398	396	403	397	429	120	500	250	1	1	84867419	339	-11.40	0.30	12	0.00	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	867	-53.98	20230329	362	10.22	20231020	867	-53.98	20230329	362	10.22	20231020	0.46	N	009310	500	428 억	1338655	N	N	0	N	N
58	20231219	160236	57	100.00	KOSPI	기계	N	N	N	N	N	400	-3	5	-0.74	32921639	81903	37.20	405	406	400	523	283	403	402.03	1.59	0	-6363	417	410	405	398	393	407	395	429	120	500	250	1	1	84867419	339	-11.43	0.30	12	0.10	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.49	N	009310	500	428 억	1345385	N	N	0	N	N
59	20231219	150237	57	100.00	KOSPI	기계	N	N	N	N	N	400	-3	5	-0.74	27895179	69337	31.49	405	406	400	523	283	403	402.31	1.59	0	-6363	417	410	405	398	393	407	395	429	120	500	250	1	1	84867419	339	-11.43	0.30	12	0.08	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.49	N	009310	500	428 억	1345385	N	N	0	N	N
60	20231219	140237	57	100.00	KOSPI	기계	N	N	N	N	N	403	0	3	0.00	23716442	58956	26.78	405	406	400	523	283	403	402.27	1.59	0	-2001	417	410	405	398	393	407	395	429	120	500	250	1	1	84867419	342	-11.51	0.30	12	0.07	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	867	-53.52	20230329	362	11.33	20231020	867	-53.52	20230329	362	11.33	20231020	0.49	N	009310	500	428 억	1345385	N	N	0	N	N
61	20231219	130237	57	100.00	KOSPI	기계	N	N	N	N	N	400	-3	5	-0.74	16357657	40681	18.48	405	406	400	523	283	403	402.10	1.59	0	-1573	417	410	405	398	393	407	395	429	120	500	250	1	1	84867419	339	-11.43	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.49	N	009310	500	428 억	1345385	N	N	0	N	N
62	20231219	120237	57	100.00	KOSPI	기계	N	N	N	N	N	401	-2	5	-0.50	15881771	39493	17.94	405	406	400	523	283	403	402.14	1.59	0	-992	417	410	405	398	393	407	395	429	120	500	250	1	1	84867419	340	-11.46	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.75	362	20231020	10.77	867	-53.75	20230329	362	10.77	20231020	867	-53.75	20230329	362	10.77	20231020	0.49	N	009310	500	428 억	1345385	N	N	0	N	N
63	20231219	110237	57	100.00	KOSPI	기계	N	N	N	N	N	401	-2	5	-0.50	15020416	37344	16.96	405	406	400	523	283	403	402.22	1.59	0	-870	417	410	405	398	393	407	395	429	120	500	250	1	1	84867419	340	-11.46	0.30	12	0.04	-35.00	1329.00	867	20230329	-53.75	362	20231020	10.77	867	-53.75	20230329	362	10.77	20231020	867	-53.75	20230329	362	10.77	20231020	0.49	N	009310	500	428 억	1345385	N	N	0	N	N
64	20231219	100236	57	100.00	KOSPI	기계	N	N	N	N	N	400	-3	5	-0.74	12144814	30165	13.70	405	406	400	523	283	403	402.61	1.59	0	-869	417	410	405	398	393	407	395	429	120	500	250	1	1	84867419	339	-11.43	0.30	12	0.04	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.49	N	009310	500	428 억	1345385	N	N	0	N	N
65	20231219	090235	57	100.00	KOSPI	기계	N	N	N	N	N	405	2	2	0.50	3759703	9295	4.22	405	405	404	523	283	403	404.49	1.59	0	-359	417	410	405	398	393	407	395	429	120	500	250	1	1	84867419	344	-11.57	0.30	12	0.01	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.49	N	009310	500	428 억	1345385	N	N	0	N	N
66	20231218	160237	57	100.00	KOSPI	기계	N	N	N	N	N	403	-8	5	-1.95	88743449	219602	419.91	412	412	400	534	288	411	404.14	1.61	0	-17411	419	415	410	406	401	412	403	429	123	500	260	1	1	84867419	342	-11.51	0.30	12	0.26	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	867	-53.52	20230329	362	11.33	20231020	867	-53.52	20230329	362	11.33	20231020	0.49	N	009310	500	428 억	1362917	N	N	0	N	N
67	20231218	150235	57	100.00	KOSPI	기계	N	N	N	N	N	405	-6	5	-1.46	69175941	170921	326.83	412	412	401	534	288	411	404.72	1.61	0	-17411	419	415	410	406	401	412	403	429	123	500	260	1	1	84867419	344	-11.57	0.30	12	0.20	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.49	N	009310	500	428 억	1362917	N	N	0	N	N
68	20231218	140236	57	100.00	KOSPI	기계	N	N	N	N	N	405	-6	5	-1.46	65585456	162038	309.84	412	412	401	534	288	411	404.75	1.61	0	-16330	419	415	410	406	401	412	403	429	123	500	260	1	1	84867419	344	-11.57	0.30	12	0.19	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.49	N	009310	500	428 억	1362917	N	N	0	N	N
69	20231218	130235	57	100.00	KOSPI	기계	N	N	N	N	N	407	-4	5	-0.97	58965028	145700	278.60	412	412	401	534	288	411	404.70	1.61	0	-3884	419	415	410	406	401	412	403	429	123	500	260	1	1	84867419	345	-11.63	0.31	12	0.17	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	867	-53.06	20230329	362	12.43	20231020	867	-53.06	20230329	362	12.43	20231020	0.49	N	009310	500	428 억	1362917	N	N	0	N	N
70	20231218	120234	57	100.00	KOSPI	기계	N	N	N	N	N	406	-5	5	-1.22	54980662	135897	259.86	412	412	401	534	288	411	404.58	1.61	0	-3641	419	415	410	406	401	412	403	429	123	500	260	1	1	84867419	345	-11.60	0.31	12	0.16	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	867	-53.17	20230329	362	12.15	20231020	867	-53.17	20230329	362	12.15	20231020	0.49	N	009310	500	428 억	1362917	N	N	0	N	N
71	20231218	110235	57	100.00	KOSPI	기계	N	N	N	N	N	407	-4	5	-0.97	19824173	48775	93.27	412	412	405	534	288	411	406.44	1.61	0	-3361	419	415	410	406	401	412	403	429	123	500	260	1	1	84867419	345	-11.63	0.31	12	0.06	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	867	-53.06	20230329	362	12.43	20231020	867	-53.06	20230329	362	12.43	20231020	0.49	N	009310	500	428 억	1362917	N	N	0	N	N
72	20231218	100234	57	100.00	KOSPI	기계	N	N	N	N	N	411	0	3	0.00	3124891	7617	14.56	412	412	408	534	288	411	410.25	1.61	0	-3953	419	415	410	406	401	412	403	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.01	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	867	-52.60	20230329	362	13.54	20231020	867	-52.60	20230329	362	13.54	20231020	0.49	N	009310	500	428 억	1362917	N	N	0	N	N
73	20231218	090232	57	100.00	KOSPI	기계	N	N	N	N	N	412	1	2	0.24	274392	666	1.27	412	412	412	534	288	411	412.00	1.61	0	-99	419	415	410	406	401	412	403	429	123	500	260	1	1	84867419	350	-11.77	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.49	N	009310	500	428 억	1362917	N	N	0	N	N
74	20231215	160233	57	100.00	KOSPI	기계	N	N	N	N	N	411	0	3	0.00	20222280	49294	19.00	413	414	405	534	288	411	410.24	1.61	0	-5904	429	419	415	405	401	418	404	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.06	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	867	-52.60	20230329	362	13.54	20231020	867	-52.60	20230329	362	13.54	20231020	0.55	N	009310	500	428 억	1369238	N	N	0	N	N
75	20231215	150235	57	100.00	KOSPI	기계	N	N	N	N	N	412	1	2	0.24	19001025	46325	17.86	413	414	405	534	288	411	410.17	1.61	0	-5938	429	419	415	405	401	418	404	429	123	500	260	1	1	84867419	350	-11.77	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.55	N	009310	500	428 억	1369238	N	N	0	N	N
76	20231215	140235	57	100.00	KOSPI	기계	N	N	N	N	N	411	0	3	0.00	18713125	45625	17.59	413	414	405	534	288	411	410.15	1.61	0	-5938	429	419	415	405	401	418	404	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	867	-52.60	20230329	362	13.54	20231020	867	-52.60	20230329	362	13.54	20231020	0.55	N	009310	500	428 억	1369238	N	N	0	N	N
77	20231215	130234	57	100.00	KOSPI	기계	N	N	N	N	N	411	0	3	0.00	17854558	43536	16.78	413	414	405	534	288	411	410.11	1.61	0	-5233	429	419	415	405	401	418	404	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	867	-52.60	20230329	362	13.54	20231020	867	-52.60	20230329	362	13.54	20231020	0.55	N	009310	500	428 억	1369238	N	N	0	N	N
78	20231215	120233	57	100.00	KOSPI	기계	N	N	N	N	N	410	-1	5	-0.24	14787209	36067	13.90	413	414	405	534	288	411	409.99	1.61	0	-2748	429	419	415	405	401	418	404	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.04	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	867	-52.71	20230329	362	13.26	20231020	867	-52.71	20230329	362	13.26	20231020	0.55	N	009310	500	428 억	1369238	N	N	0	N	N
79	20231215	110234	57	100.00	KOSPI	기계	N	N	N	N	N	411	0	3	0.00	8248870	20025	7.72	413	414	411	534	288	411	411.93	1.61	0	-2833	429	419	415	405	401	418	404	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.02	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	867	-52.60	20230329	362	13.54	20231020	867	-52.60	20230329	362	13.54	20231020	0.55	N	009310	500	428 억	1369238	N	N	0	N	N
80	20231215	100235	57	100.00	KOSPI	기계	N	N	N	N	N	413	2	2	0.49	3806834	9226	3.56	413	414	411	534	288	411	412.62	1.61	0	-2879	429	419	415	405	401	418	404	429	123	500	260	1	1	84867419	351	-11.80	0.31	12	0.01	-35.00	1329.00	867	20230329	-52.36	362	20231020	14.09	867	-52.36	20230329	362	14.09	20231020	867	-52.36	20230329	362	14.09	20231020	0.55	N	009310	500	428 억	1369238	N	N	0	N	N
81	20231215	090233	57	100.00	KOSPI	기계	N	N	N	N	N	414	3	2	0.73	546889	1324	0.51	413	414	413	534	288	411	413.06	1.61	0	-63	429	419	415	405	401	418	404	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.55	N	009310	500	428 억	1369238	N	N	0	N	N
82	20231214	160234	57	100.00	KOSPI	기계	N	N	N	N	N	411	-14	5	-3.29	107559916	259436	215.05	422	425	411	552	298	425	414.60	1.62	0	8685	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	349	-11.74	0.31	12	0.31	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	867	-52.60	20230329	362	13.54	20231020	867	-52.60	20230329	362	13.54	20231020	0.55	N	009310	500	428 억	1370877	N	N	0	N	N
83	20231214	150240	57	100.00	KOSPI	기계	N	N	N	N	N	412	-13	5	-3.06	100703448	242762	201.23	422	425	411	552	298	425	414.82	1.62	0	8685	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	350	-11.77	0.31	12	0.29	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.55	N	009310	500	428 억	1370877	N	N	0	N	N
84	20231214	140240	57	100.00	KOSPI	기계	N	N	N	N	N	416	-9	5	-2.12	77391255	186312	154.44	422	425	413	552	298	425	415.39	1.62	0	34968	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	353	-11.89	0.31	12	0.22	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.55	N	009310	500	428 억	1370877	N	N	0	N	N
85	20231214	130240	57	100.00	KOSPI	기계	N	N	N	N	N	416	-9	5	-2.12	20715984	49438	40.98	422	425	414	552	298	425	419.03	1.62	0	-15592	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	353	-11.89	0.31	12	0.06	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.55	N	009310	500	428 억	1370877	N	N	0	N	N
86	20231214	120242	57	100.00	KOSPI	기계	N	N	N	N	N	418	-7	5	-1.65	19216155	45849	38.00	422	425	414	552	298	425	419.12	1.62	0	-12977	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	355	-11.94	0.31	12	0.05	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.55	N	009310	500	428 억	1370877	N	N	0	N	N
87	20231214	110236	57	100.00	KOSPI	기계	N	N	N	N	N	418	-7	5	-1.65	14593204	34706	28.77	422	425	416	552	298	425	420.48	1.62	0	-10688	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	355	-11.94	0.31	12	0.04	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.55	N	009310	500	428 억	1370877	N	N	0	N	N
88	20231214	100232	57	100.00	KOSPI	기계	N	N	N	N	N	418	-7	5	-1.65	10210079	24206	20.06	422	425	418	552	298	425	421.80	1.62	0	-5787	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	355	-11.94	0.31	12	0.03	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.55	N	009310	500	428 억	1370877	N	N	0	N	N
89	20231214	090223	57	100.00	KOSPI	기계	N	N	N	N	N	424	-1	5	-0.24	260635	615	0.51	422	425	422	552	298	425	423.80	1.62	0	-31	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	360	-12.11	0.32	12	0.00	-35.00	1329.00	867	20230329	-51.10	362	20231020	17.13	867	-51.10	20230329	362	17.13	20231020	867	-51.10	20230329	362	17.13	20231020	0.55	N	009310	500	428 억	1370877	N	N	0	N	N
90	20231213	160231	57	100.00	KOSPI	기계	N	N	N	N	N	425	9	2	2.16	50220494	120641	97.69	416	425	412	540	292	416	416.28	1.64	0	-24364	427	421	417	411	407	419	409	429	124	500	260	1	1	84867419	361	-12.14	0.32	12	0.14	-35.00	1329.00	867	20230329	-50.98	362	20231020	17.40	867	-50.98	20230329	362	17.40	20231020	867	-50.98	20230329	362	17.40	20231020	0.55	N	009310	500	428 억	1395447	N	N	0	N	N
91	20231213	150238	57	100.00	KOSPI	기계	N	N	N	N	N	417	1	2	0.24	36983754	89127	72.17	416	417	412	540	292	416	414.96	1.64	0	-16875	427	421	417	411	407	419	409	429	124	500	260	1	1	84867419	354	-11.91	0.31	12	0.11	-35.00	1329.00	867	20230329	-51.90	362	20231020	15.19	867	-51.90	20230329	362	15.19	20231020	867	-51.90	20230329	362	15.19	20231020	0.55	N	009310	500	428 억	1395447	N	N	0	N	N
92	20231213	140239	57	100.00	KOSPI	기계	N	N	N	N	N	413	-3	5	-0.72	28143624	67851	54.94	416	416	413	540	292	416	414.79	1.64	0	-15416	427	421	417	411	407	419	409	429	124	500	260	1	1	84867419	351	-11.80	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.36	362	20231020	14.09	867	-52.36	20230329	362	14.09	20231020	867	-52.36	20230329	362	14.09	20231020	0.55	N	009310	500	428 억	1395447	N	N	0	N	N
93	20231213	130236	57	100.00	KOSPI	기계	N	N	N	N	N	416	0	3	0.00	26618485	64165	51.96	416	416	413	540	292	416	414.84	1.64	0	-12921	427	421	417	411	407	419	409	429	124	500	260	1	1	84867419	353	-11.89	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.55	N	009310	500	428 억	1395447	N	N	0	N	N
94	20231213	120235	57	100.00	KOSPI	기계	N	N	N	N	N	416	0	3	0.00	25706095	61962	50.17	416	416	413	540	292	416	414.87	1.64	0	-10894	427	421	417	411	407	419	409	429	124	500	260	1	1	84867419	353	-11.89	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.55	N	009310	500	428 억	1395447	N	N	0	N	N
95	20231213	110236	57	100.00	KOSPI	기계	N	N	N	N	N	415	-1	5	-0.24	21300075	51336	41.57	416	416	413	540	292	416	414.91	1.64	0	-6708	427	421	417	411	407	419	409	429	124	500	260	1	1	84867419	352	-11.86	0.31	12	0.06	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.55	N	009310	500	428 억	1395447	N	N	0	N	N
96	20231213	100238	57	100.00	KOSPI	기계	N	N	N	N	N	415	-1	5	-0.24	2178195	5244	4.25	416	416	414	540	292	416	415.37	1.64	0	-2311	427	421	417	411	407	419	409	429	124	500	260	1	1	84867419	352	-11.86	0.31	12	0.01	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.55	N	009310	500	428 억	1395447	N	N	0	N	N
97	20231213	090235	57	100.00	KOSPI	기계	N	N	N	N	N	416	0	3	0.00	974646	2347	1.90	416	416	415	540	292	416	415.27	1.64	0	-1800	427	421	417	411	407	419	409	429	124	500	260	1	1	84867419	353	-11.89	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.55	N	009310	500	428 억	1395447	N	N	0	N	N
98	20231212	160226	57	100.00	KOSPI	기계	N	N	N	N	N	416	-4	5	-0.95	51510477	123458	134.05	423	423	413	546	294	420	417.23	1.66	0	-6999	428	423	421	416	414	423	416	429	126	500	260	1	1	84867419	353	-11.89	0.31	12	0.15	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.55	N	009310	500	428 억	1409362	N	N	0	N	N
99	20231212	150232	57	100.00	KOSPI	기계	N	N	N	N	N	414	-6	5	-1.43	50874217	121923	132.38	423	423	413	546	294	420	417.27	1.66	0	-6665	428	423	421	416	414	423	416	429	126	500	260	1	1	84867419	351	-11.83	0.31	12	0.14	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.55	N	009310	500	428 억	1409362	N	N	0	N	N
100	20231212	140225	57	100.00	KOSPI	기계	N	N	N	N	N	416	-4	5	-0.95	37988860	90836	98.63	423	423	413	546	294	420	418.21	1.66	0	-6652	428	423	421	416	414	423	416	429	126	500	260	1	1	84867419	353	-11.89	0.31	12	0.11	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.55	N	009310	500	428 억	1409362	N	N	0	N	N
101	20231212	130222	57	100.00	KOSPI	기계	N	N	N	N	N	416	-4	5	-0.95	32668533	78036	84.73	423	423	413	546	294	420	418.63	1.66	0	-6652	428	423	421	416	414	423	416	429	126	500	260	1	1	84867419	353	-11.89	0.31	12	0.09	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.55	N	009310	500	428 억	1409362	N	N	0	N	N
102	20231212	120222	57	100.00	KOSPI	기계	N	N	N	N	N	418	-2	5	-0.48	31058731	74177	80.54	423	423	413	546	294	420	418.71	1.66	0	-6652	428	423	421	416	414	423	416	429	126	500	260	1	1	84867419	355	-11.94	0.31	12	0.09	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.55	N	009310	500	428 억	1409362	N	N	0	N	N
103	20231212	110223	57	100.00	KOSPI	기계	N	N	N	N	N	418	-2	5	-0.48	22556152	53817	58.43	423	423	413	546	294	420	419.13	1.66	0	-6652	428	423	421	416	414	423	416	429	126	500	260	1	1	84867419	355	-11.94	0.31	12	0.06	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.55	N	009310	500	428 억	1409362	N	N	0	N	N
104	20231212	100231	57	100.00	KOSPI	기계	N	N	N	N	N	420	0	3	0.00	18319380	43664	47.41	423	423	413	546	294	420	419.55	1.66	0	-6645	428	423	421	416	414	423	416	429	126	500	260	1	1	84867419	356	-12.00	0.32	12	0.05	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.55	N	009310	500	428 억	1409362	N	N	0	N	N
105	20231212	090228	57	100.00	KOSPI	기계	N	N	N	N	N	423	3	2	0.71	225036	532	0.58	423	423	423	546	294	420	423.00	1.66	0	-63	428	423	421	416	414	423	416	429	126	500	260	1	1	84867419	359	-12.09	0.32	12	0.00	-35.00	1329.00	867	20230329	-51.21	362	20231020	16.85	867	-51.21	20230329	362	16.85	20231020	867	-51.21	20230329	362	16.85	20231020	0.55	N	009310	500	428 억	1409362	N	N	0	N	N
106	20231211	160230	57	100.00	KOSPI	기계	N	N	N	N	N	420	0	3	0.00	38793486	91983	33.37	420	426	419	546	294	420	421.75	1.63	-23388	3780	443	431	420	408	397	437	414	429	126	500	260	1	1	84867419	356	-12.00	0.32	12	0.11	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.56	N	009310	500	428 억	1385652	N	N	0	N	N
107	20231211	150229	57	100.00	KOSPI	기계	N	N	N	N	N	420	0	3	0.00	35713151	84650	30.71	420	426	419	546	294	420	421.89	1.63	-23388	3714	443	431	420	408	397	437	414	429	126	500	260	1	1	84867419	356	-12.00	0.32	12	0.10	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.56	N	009310	500	428 억	1385652	N	N	0	N	N
108	20231211	140229	57	100.00	KOSPI	기계	N	N	N	N	N	420	0	3	0.00	34260698	81188	29.45	420	426	419	546	294	420	421.99	1.63	-23388	3714	443	431	420	408	397	437	414	429	126	500	260	1	1	84867419	356	-12.00	0.32	12	0.10	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.56	N	009310	500	428 억	1385652	N	N	0	N	N
109	20231211	130230	57	100.00	KOSPI	기계	N	N	N	N	N	419	-1	5	-0.24	33076534	78372	28.43	420	426	419	546	294	420	422.05	1.63	-23388	3313	443	431	420	408	397	437	414	429	126	500	260	1	1	84867419	356	-11.97	0.32	12	0.09	-35.00	1329.00	867	20230329	-51.67	362	20231020	15.75	867	-51.67	20230329	362	15.75	20231020	867	-51.67	20230329	362	15.75	20231020	0.56	N	009310	500	428 억	1385652	N	N	0	N	N
110	20231211	120230	57	100.00	KOSPI	기계	N	N	N	N	N	419	-1	5	-0.24	28205932	66749	24.21	420	426	419	546	294	420	422.57	1.63	-23388	3291	443	431	420	408	397	437	414	429	126	500	260	1	1	84867419	356	-11.97	0.32	12	0.08	-35.00	1329.00	867	20230329	-51.67	362	20231020	15.75	867	-51.67	20230329	362	15.75	20231020	867	-51.67	20230329	362	15.75	20231020	0.56	N	009310	500	428 억	1385652	N	N	0	N	N
111	20231211	110228	57	100.00	KOSPI	기계	N	N	N	N	N	426	6	2	1.43	23516466	55616	20.17	420	426	420	546	294	420	422.84	1.63	-23388	3370	443	431	420	408	397	437	414	429	126	500	260	1	1	84867419	362	-12.17	0.32	12	0.07	-35.00	1329.00	867	20230329	-50.87	362	20231020	17.68	867	-50.87	20230329	362	17.68	20231020	867	-50.87	20230329	362	17.68	20231020	0.56	N	009310	500	428 억	1385652	N	N	0	N	N
112	20231211	100229	57	100.00	KOSPI	기계	N	N	N	N	N	422	2	2	0.48	12410741	29510	10.70	420	424	420	546	294	420	420.56	1.63	-23388	5051	443	431	420	408	397	437	414	429	126	500	260	1	1	84867419	358	-12.06	0.32	12	0.03	-35.00	1329.00	867	20230329	-51.33	362	20231020	16.57	867	-51.33	20230329	362	16.57	20231020	867	-51.33	20230329	362	16.57	20231020	0.56	N	009310	500	428 억	1385652	N	N	0	N	N
113	20231211	090229	57	100.00	KOSPI	기계	N	N	N	N	N	420	0	3	0.00	6615000	15750	5.71	420	420	420	546	294	420	420.00	1.63	-23388	-1472	443	431	420	408	397	437	414	429	126	500	260	1	1	84867419	356	-12.00	0.32	12	0.02	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.56	N	009310	500	428 억	1385652	N	N	0	N	N
114	20231208	160226	57	100.00	KOSPI	기계	N	N	N	N	N	420	10	2	2.44	115317196	275671	195.27	415	432	409	533	287	410	418.31	1.63	0	23366	434	422	413	401	392	417	396	429	123	500	260	1	1	84867419	356	-12.00	0.32	12	0.32	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.56	N	009310	500	428 억	1385652	N	N	6	N	N
115	20231208	150228	57	100.00	KOSPI	기계	N	N	N	N	N	420	10	2	2.44	92993171	222572	157.66	415	432	409	533	287	410	417.81	1.63	0	32325	434	422	413	401	392	417	396	429	123	500	260	1	1	84867419	356	-12.00	0.32	12	0.26	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.56	N	009310	500	428 억	1385652	N	N	6	N	N
116	20231208	140227	57	100.00	KOSPI	기계	N	N	N	N	N	415	5	2	1.22	80514158	192570	136.40	415	432	409	533	287	410	418.10	1.63	0	42767	434	422	413	401	392	417	396	429	123	500	260	1	1	84867419	352	-11.86	0.31	12	0.23	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.56	N	009310	500	428 억	1385652	N	N	6	N	N
117	20231208	130226	57	100.00	KOSPI	기계	N	N	N	N	N	414	4	2	0.98	78164291	186926	132.41	415	432	409	533	287	410	418.16	1.63	0	43417	434	422	413	401	392	417	396	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.22	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.56	N	009310	500	428 억	1385652	N	N	6	N	N
118	20231208	120226	57	100.00	KOSPI	기계	N	N	N	N	N	425	15	2	3.66	48971484	116692	82.66	415	432	409	533	287	410	419.66	1.63	0	11909	434	422	413	401	392	417	396	429	123	500	260	1	1	84867419	361	-12.14	0.32	12	0.14	-35.00	1329.00	867	20230329	-50.98	362	20231020	17.40	867	-50.98	20230329	362	17.40	20231020	867	-50.98	20230329	362	17.40	20231020	0.56	N	009310	500	428 억	1385652	N	N	6	N	N
119	20231208	110223	57	100.00	KOSPI	기계	N	N	N	N	N	418	8	2	1.95	23552241	56874	40.29	415	421	409	533	287	410	414.11	1.63	0	9016	434	422	413	401	392	417	396	429	123	500	260	1	1	84867419	355	-11.94	0.31	12	0.07	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.56	N	009310	500	428 억	1385652	N	N	6	N	N
120	20231208	100227	57	100.00	KOSPI	기계	N	N	N	N	N	415	5	2	1.22	18813932	45437	32.18	415	421	409	533	287	410	414.07	1.63	0	4059	434	422	413	401	392	417	396	429	123	500	260	1	1	84867419	352	-11.86	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.56	N	009310	500	428 억	1385652	N	N	6	N	N
121	20231208	090226	57	100.00	KOSPI	기계	N	N	N	N	N	414	4	2	0.98	31124	75	0.05	415	415	414	533	287	410	414.99	1.63	0	-11	434	422	413	401	392	417	396	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.56	N	009310	500	428 억	1385652	N	N	6	N	N
122	20231207	160225	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	58393864	141176	168.93	411	425	404	535	289	412	413.62	1.61	0	21812	421	416	412	407	403	414	405	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.17	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	867	-52.71	20230329	362	13.26	20231020	867	-52.71	20230329	362	13.26	20231020	0.58	N	009310	500	428 억	1364040	N	N	6	N	N
123	20231207	150227	57	100.00	KOSPI	기계	N	N	N	N	N	411	-1	5	-0.24	57011255	137818	164.91	411	425	404	535	289	412	413.67	1.61	0	21798	421	416	412	407	403	414	405	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.16	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	867	-52.60	20230329	362	13.54	20231020	867	-52.60	20230329	362	13.54	20231020	0.58	N	009310	500	428 억	1364040	N	N	49	N	N
124	20231207	140227	57	100.00	KOSPI	기계	N	N	N	N	N	417	5	2	1.21	47486109	114683	137.23	411	425	404	535	289	412	414.06	1.61	0	15817	421	416	412	407	403	414	405	429	123	500	260	1	1	84867419	354	-11.91	0.31	12	0.14	-35.00	1329.00	867	20230329	-51.90	362	20231020	15.19	867	-51.90	20230329	362	15.19	20231020	867	-51.90	20230329	362	15.19	20231020	0.58	N	009310	500	428 억	1364040	N	N	49	N	N
125	20231207	130224	57	100.00	KOSPI	기계	N	N	N	N	N	415	3	2	0.73	43341709	104645	125.22	411	425	404	535	289	412	414.18	1.61	0	10699	421	416	412	407	403	414	405	429	123	500	260	1	1	84867419	352	-11.86	0.31	12	0.12	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.58	N	009310	500	428 억	1364040	N	N	49	N	N
126	20231207	120225	57	100.00	KOSPI	기계	N	N	N	N	N	414	2	2	0.49	41474861	100142	119.83	411	425	404	535	289	412	414.16	1.61	0	10323	421	416	412	407	403	414	405	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.12	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.58	N	009310	500	428 억	1364040	N	N	49	N	N
127	20231207	110223	57	100.00	KOSPI	기계	N	N	N	N	N	415	3	2	0.73	35937815	86783	103.84	411	425	404	535	289	412	414.11	1.61	0	427	421	416	412	407	403	414	405	429	123	500	260	1	1	84867419	352	-11.86	0.31	12	0.10	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.58	N	009310	500	428 억	1364040	N	N	49	N	N
128	20231207	100225	57	100.00	KOSPI	기계	N	N	N	N	N	420	8	2	1.94	28717068	69605	83.29	411	423	404	535	289	412	412.57	1.61	0	852	421	416	412	407	403	414	405	429	123	500	260	1	1	84867419	356	-12.00	0.32	12	0.08	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.58	N	009310	500	428 억	1364040	N	N	49	N	N
129	20231207	090226	57	100.00	KOSPI	기계	N	N	N	N	N	409	-3	5	-0.73	620190	1513	1.81	411	411	409	535	289	412	409.91	1.61	0	-609	421	416	412	407	403	414	405	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	867	-52.83	20230329	362	12.98	20231020	867	-52.83	20230329	362	12.98	20231020	0.58	N	009310	500	428 억	1364040	N	N	49	N	N
130	20231206	160221	57	100.00	KOSPI	기계	N	N	N	N	N	412	-6	5	-1.44	34277574	83298	51.46	415	417	408	543	293	418	411.51	1.62	0	-8290	438	428	421	411	404	424	407	429	125	500	260	1	1	84867419	350	-11.77	0.31	12	0.10	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.61	N	009310	500	428 억	1372330	N	N	49	N	N
131	20231206	150227	57	100.00	KOSPI	기계	N	N	N	N	N	412	-6	5	-1.44	33714515	81931	50.61	415	417	408	543	293	418	411.50	1.62	0	-8274	438	428	421	411	404	424	407	429	125	500	260	1	1	84867419	350	-11.77	0.31	12	0.10	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.61	N	009310	500	428 억	1372330	N	N	3	N	N
132	20231206	140224	57	100.00	KOSPI	기계	N	N	N	N	N	412	-6	5	-1.44	31000299	75321	46.53	415	417	408	543	293	418	411.58	1.62	0	-7813	438	428	421	411	404	424	407	429	125	500	260	1	1	84867419	350	-11.77	0.31	12	0.09	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.61	N	009310	500	428 억	1372330	N	N	3	N	N
133	20231206	130224	57	100.00	KOSPI	기계	N	N	N	N	N	412	-6	5	-1.44	26605519	64591	39.90	415	417	409	543	293	418	411.91	1.62	0	-2434	438	428	421	411	404	424	407	429	125	500	260	1	1	84867419	350	-11.77	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	867	-52.48	20230329	362	13.81	20231020	867	-52.48	20230329	362	13.81	20231020	0.61	N	009310	500	428 억	1372330	N	N	3	N	N
134	20231206	120222	57	100.00	KOSPI	기계	N	N	N	N	N	413	-5	5	-1.20	25736313	62479	38.60	415	417	409	543	293	418	411.92	1.62	0	-2434	438	428	421	411	404	424	407	429	125	500	260	1	1	84867419	351	-11.80	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.36	362	20231020	14.09	867	-52.36	20230329	362	14.09	20231020	867	-52.36	20230329	362	14.09	20231020	0.61	N	009310	500	428 억	1372330	N	N	3	N	N
135	20231206	110226	57	100.00	KOSPI	기계	N	N	N	N	N	413	-5	5	-1.20	23367951	56694	35.02	415	417	409	543	293	418	412.18	1.62	0	-2434	438	428	421	411	404	424	407	429	125	500	260	1	1	84867419	351	-11.80	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.36	362	20231020	14.09	867	-52.36	20230329	362	14.09	20231020	867	-52.36	20230329	362	14.09	20231020	0.61	N	009310	500	428 억	1372330	N	N	3	N	N
136	20231206	100224	57	100.00	KOSPI	기계	N	N	N	N	N	414	-4	5	-0.96	15534281	37707	23.29	415	417	409	543	293	418	411.97	1.62	0	-2210	438	428	421	411	404	424	407	429	125	500	260	1	1	84867419	351	-11.83	0.31	12	0.04	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.61	N	009310	500	428 억	1372330	N	N	3	N	N
137	20231206	090225	57	100.00	KOSPI	기계	N	N	N	N	N	415	-3	5	-0.72	794310	1914	1.18	415	415	415	543	293	418	415.00	1.62	0	-171	438	428	421	411	404	424	407	429	125	500	260	1	1	84867419	352	-11.86	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.61	N	009310	500	428 억	1372330	N	N	3	N	N
138	20231205	160224	57	100.00	KOSPI	기계	N	N	N	N	N	418	-7	5	-1.65	67747652	161872	119.36	420	431	414	552	298	425	418.53	1.65	0	-23248	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	355	-11.94	0.31	12	0.19	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.63	N	009310	500	428 억	1399286	N	N	3	N	N
139	20231205	150225	57	100.00	KOSPI	기계	N	N	N	N	N	416	-9	5	-2.12	64511094	154117	113.65	420	431	414	552	298	425	418.59	1.65	0	-19817	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	353	-11.89	0.31	12	0.18	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.63	N	009310	500	428 억	1399286	N	N	4	N	N
140	20231205	140225	57	100.00	KOSPI	기계	N	N	N	N	N	419	-6	5	-1.41	47313392	112721	83.12	420	431	414	552	298	425	419.74	1.65	0	9797	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	356	-11.97	0.32	12	0.13	-35.00	1329.00	867	20230329	-51.67	362	20231020	15.75	867	-51.67	20230329	362	15.75	20231020	867	-51.67	20230329	362	15.75	20231020	0.63	N	009310	500	428 억	1399286	N	N	4	N	N
141	20231205	130225	57	100.00	KOSPI	기계	N	N	N	N	N	418	-7	5	-1.65	42034104	100079	73.80	420	431	414	552	298	425	420.01	1.65	0	14474	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	355	-11.94	0.31	12	0.12	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.63	N	009310	500	428 억	1399286	N	N	4	N	N
142	20231205	120224	57	100.00	KOSPI	기계	N	N	N	N	N	419	-6	5	-1.41	40265219	95849	70.68	420	431	414	552	298	425	420.09	1.65	0	17860	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	356	-11.97	0.32	12	0.11	-35.00	1329.00	867	20230329	-51.67	362	20231020	15.75	867	-51.67	20230329	362	15.75	20231020	867	-51.67	20230329	362	15.75	20231020	0.63	N	009310	500	428 억	1399286	N	N	4	N	N
143	20231205	110224	57	100.00	KOSPI	기계	N	N	N	N	N	421	-4	5	-0.94	22825000	54072	39.87	420	431	419	552	298	425	422.12	1.65	0	8721	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	357	-12.03	0.32	12	0.06	-35.00	1329.00	867	20230329	-51.44	362	20231020	16.30	867	-51.44	20230329	362	16.30	20231020	867	-51.44	20230329	362	16.30	20231020	0.63	N	009310	500	428 억	1399286	N	N	4	N	N
144	20231205	100224	57	100.00	KOSPI	기계	N	N	N	N	N	422	-3	5	-0.71	17804035	42126	31.06	420	431	420	552	298	425	422.64	1.65	0	10868	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	358	-12.06	0.32	12	0.05	-35.00	1329.00	867	20230329	-51.33	362	20231020	16.57	867	-51.33	20230329	362	16.57	20231020	867	-51.33	20230329	362	16.57	20231020	0.63	N	009310	500	428 억	1399286	N	N	4	N	N
145	20231205	090222	57	100.00	KOSPI	기계	N	N	N	N	N	421	-4	5	-0.94	4351621	10352	7.63	420	421	420	552	298	425	420.37	1.65	0	4519	433	428	420	415	407	431	418	429	127	500	270	1	1	84867419	357	-12.03	0.32	12	0.01	-35.00	1329.00	867	20230329	-51.44	362	20231020	16.30	867	-51.44	20230329	362	16.30	20231020	867	-51.44	20230329	362	16.30	20231020	0.63	N	009310	500	428 억	1399286	N	N	4	N	N
146	20231204	160224	57	100.00	KOSPI	기계	N	N	N	N	N	425	1	2	0.24	56623665	135563	51.31	423	425	412	551	297	424	417.69	1.65	0	92	449	436	414	401	379	443	408	429	127	500	270	1	1	84867419	361	-12.14	0.32	12	0.16	-35.00	1329.00	867	20230329	-50.98	362	20231020	17.40	867	-50.98	20230329	362	17.40	20231020	867	-50.98	20230329	362	17.40	20231020	0.66	N	009310	500	428 억	1399194	N	N	4	N	N
147	20231204	150226	57	100.00	KOSPI	기계	N	N	N	N	N	418	-6	5	-1.42	51652087	123841	46.88	423	423	412	551	297	424	417.08	1.65	0	-310	449	436	414	401	379	443	408	429	127	500	270	1	1	84867419	355	-11.94	0.31	12	0.15	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.66	N	009310	500	428 억	1399194	N	N	0	N	N
148	20231204	140223	57	100.00	KOSPI	기계	N	N	N	N	N	414	-10	5	-2.36	48288187	115761	43.82	423	423	412	551	297	424	417.14	1.65	0	-1235	449	436	414	401	379	443	408	429	127	500	270	1	1	84867419	351	-11.83	0.31	12	0.14	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	867	-52.25	20230329	362	14.36	20231020	867	-52.25	20230329	362	14.36	20231020	0.66	N	009310	500	428 억	1399194	N	N	0	N	N
149	20231204	130222	57	100.00	KOSPI	기계	N	N	N	N	N	418	-6	5	-1.42	47264748	113294	42.89	423	423	412	551	297	424	417.19	1.65	0	-1235	449	436	414	401	379	443	408	429	127	500	270	1	1	84867419	355	-11.94	0.31	12	0.13	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.66	N	009310	500	428 억	1399194	N	N	0	N	N
150	20231204	120222	57	100.00	KOSPI	기계	N	N	N	N	N	418	-6	5	-1.42	46313798	111019	42.02	423	423	412	551	297	424	417.17	1.65	0	-792	449	436	414	401	379	443	408	429	127	500	270	1	1	84867419	355	-11.94	0.31	12	0.13	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.66	N	009310	500	428 억	1399194	N	N	0	N	N
151	20231204	110224	57	100.00	KOSPI	기계	N	N	N	N	N	415	-9	5	-2.12	40985787	98255	37.19	423	423	412	551	297	424	417.14	1.65	0	-163	449	436	414	401	379	443	408	429	127	500	270	1	1	84867419	352	-11.86	0.31	12	0.12	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.66	N	009310	500	428 억	1399194	N	N	0	N	N
152	20231204	100222	57	100.00	KOSPI	기계	N	N	N	N	N	416	-8	5	-1.89	30021901	71789	27.17	423	423	414	551	297	424	418.20	1.65	0	-125	449	436	414	401	379	443	408	429	127	500	270	1	1	84867419	353	-11.89	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	867	-52.02	20230329	362	14.92	20231020	867	-52.02	20230329	362	14.92	20231020	0.66	N	009310	500	428 억	1399194	N	N	0	N	N
153	20231204	090223	57	100.00	KOSPI	기계	N	N	N	N	N	420	-4	5	-0.94	4981021	11809	4.47	423	423	420	551	297	424	421.80	1.65	0	4550	449	436	414	401	379	443	408	429	127	500	270	1	1	84867419	356	-12.00	0.32	12	0.01	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.66	N	009310	500	428 억	1399194	N	N	0	N	N
154	20231201	160223	57	100.00	KOSPI	기계	N	N	N	N	N	424	24	2	6.00	109082591	264179	214.72	401	427	392	520	280	400	412.90	1.57	0	57577	420	410	400	390	380	405	385	429	120	500	250	1	1	84867419	360	-12.11	0.32	12	0.31	-35.00	1329.00	867	20230329	-51.10	362	20231020	17.13	867	-51.10	20230329	362	17.13	20231020	867	-51.10	20230329	362	17.13	20231020	0.66	N	009310	500	428 억	1333335	N	N	0	N	N
155	20231201	150223	57	100.00	KOSPI	기계	N	N	N	N	N	421	21	2	5.25	92396378	224494	182.47	401	427	392	520	280	400	411.58	1.57	0	40734	420	410	400	390	380	405	385	429	120	500	250	1	1	84867419	357	-12.03	0.32	12	0.26	-35.00	1329.00	867	20230329	-51.44	362	20231020	16.30	867	-51.44	20230329	362	16.30	20231020	867	-51.44	20230329	362	16.30	20231020	0.66	N	009310	500	428 억	1333335	N	N	0	N	N
156	20231201	140223	57	100.00	KOSPI	기계	N	N	N	N	N	418	18	2	4.50	80093872	195184	158.64	401	427	392	520	280	400	410.35	1.57	0	33199	420	410	400	390	380	405	385	429	120	500	250	1	1	84867419	355	-11.94	0.31	12	0.23	-35.00	1329.00	867	20230329	-51.79	362	20231020	15.47	867	-51.79	20230329	362	15.47	20231020	867	-51.79	20230329	362	15.47	20231020	0.66	N	009310	500	428 억	1333335	N	N	0	N	N
157	20231201	130221	57	100.00	KOSPI	기계	N	N	N	N	N	408	8	2	2.00	32165988	79746	64.82	401	410	392	520	280	400	403.36	1.57	0	6853	420	410	400	390	380	405	385	429	120	500	250	1	1	84867419	346	-11.66	0.31	12	0.09	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	867	-52.94	20230329	362	12.71	20231020	867	-52.94	20230329	362	12.71	20231020	0.66	N	009310	500	428 억	1333335	N	N	0	N	N
158	20231201	120223	57	100.00	KOSPI	기계	N	N	N	N	N	408	8	2	2.00	29683946	73634	59.85	401	410	392	520	280	400	403.13	1.57	0	6812	420	410	400	390	380	405	385	429	120	500	250	1	1	84867419	346	-11.66	0.31	12	0.09	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	867	-52.94	20230329	362	12.71	20231020	867	-52.94	20230329	362	12.71	20231020	0.66	N	009310	500	428 억	1333335	N	N	0	N	N
159	20231201	110222	57	100.00	KOSPI	기계	N	N	N	N	N	410	10	2	2.50	28160304	69904	56.82	401	410	392	520	280	400	402.84	1.57	0	7768	420	410	400	390	380	405	385	429	120	500	250	1	1	84867419	348	-11.71	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	867	-52.71	20230329	362	13.26	20231020	867	-52.71	20230329	362	13.26	20231020	0.66	N	009310	500	428 억	1333335	N	N	0	N	N
160	20231201	100223	57	100.00	KOSPI	기계	N	N	N	N	N	404	4	2	1.00	15431676	38609	31.38	401	404	392	520	280	400	399.69	1.57	0	2375	420	410	400	390	380	405	385	429	120	500	250	1	1	84867419	343	-11.54	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.40	362	20231020	11.60	867	-53.40	20230329	362	11.60	20231020	867	-53.40	20230329	362	11.60	20231020	0.66	N	009310	500	428 억	1333335	N	N	0	N	N
161	20231201	090220	57	100.00	KOSPI	기계	N	N	N	N	N	403	3	2	0.75	2896282	7246	5.89	401	404	398	520	280	400	399.71	1.57	0	2963	420	410	400	390	380	405	385	429	120	500	250	1	1	84867419	342	-11.51	0.30	12	0.01	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	867	-53.52	20230329	362	11.33	20231020	867	-53.52	20230329	362	11.33	20231020	0.66	N	009310	500	428 억	1333335	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History