KissMeData/009310/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

66 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	160246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039780	321801	207.36	328	339	325	430	232	331	332.63	0.60	78834	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	512867	N	N	1	N	N
3	20241231	150248	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039780	321801	207.36	328	339	325	430	232	331	332.63	0.60	78834	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	512867	N	N	1	N	N
4	20241231	140246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039780	321801	207.36	328	339	325	430	232	331	332.63	0.60	78834	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	512867	N	N	1	N	N
5	20241231	130246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039780	321801	207.36	328	339	325	430	232	331	332.63	0.60	78834	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	512867	N	N	1	N	N
6	20241231	120246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039780	321801	207.36	328	339	325	430	232	331	332.63	0.60	78834	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	512867	N	N	1	N	N
7	20241231	110245	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039780	321801	207.36	328	339	325	430	232	331	332.63	0.60	78834	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	512867	N	N	1	N	N
8	20241231	100248	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039780	321801	207.36	328	339	325	430	232	331	332.63	0.60	78834	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	512867	N	N	1	N	N
9	20241231	090248	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039780	321801	207.36	328	339	325	430	232	331	332.63	0.60	78834	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	512867	N	N	1	N	N
10	20241230	160245	57	100.00	KOSPI		기계·장비	N	N	N	N	N	336	5	2	1.51	107039441	321800	207.36	328	339	325	430	232	331	332.63	0.51	0	82855	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	285	-0.86	0.43	12	0.38	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.05	N	009310	500	428 억	434033	N	N	1	N	N
11	20241230	150247	57	100.00	KOSPI		기계·장비	N	N	N	N	N	339	8	2	2.42	98757035	297139	191.47	328	339	325	430	232	331	332.36	0.51	0	78655	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	288	-0.87	0.43	12	0.35	-391.00	784.00	1043	20240216	-67.50	290	20241209	16.90	1043	-67.50	20240216	290	16.90	20241209	1043	-67.50	20240216	290	16.90	20241209	0.05	N	009310	500	428 억	434033	N	N	1	N	N
12	20241230	140246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	339	8	2	2.42	88849678	267896	172.63	328	339	325	430	232	331	331.66	0.51	0	76463	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	288	-0.87	0.43	12	0.32	-391.00	784.00	1043	20240216	-67.50	290	20241209	16.90	1043	-67.50	20240216	290	16.90	20241209	1043	-67.50	20240216	290	16.90	20241209	0.05	N	009310	500	428 억	434033	N	N	1	N	N
13	20241230	130246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	335	4	2	1.21	82870052	250159	161.20	328	337	325	430	232	331	331.27	0.51	0	62576	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	284	-0.86	0.43	12	0.29	-391.00	784.00	1043	20240216	-67.88	290	20241209	15.52	1043	-67.88	20240216	290	15.52	20241209	1043	-67.88	20240216	290	15.52	20241209	0.05	N	009310	500	428 억	434033	N	N	1	N	N
14	20241230	120245	57	100.00	KOSPI		기계·장비	N	N	N	N	N	332	1	2	0.30	71898457	217258	140.00	328	337	325	430	232	331	330.94	0.51	0	51324	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	282	-0.85	0.42	12	0.26	-391.00	784.00	1043	20240216	-68.17	290	20241209	14.48	1043	-68.17	20240216	290	14.48	20241209	1043	-68.17	20240216	290	14.48	20241209	0.05	N	009310	500	428 억	434033	N	N	1	N	N
15	20241230	110246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	337	6	2	1.81	31372897	94839	61.11	328	337	325	430	232	331	330.80	0.51	0	40524	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	286	-0.86	0.43	12	0.11	-391.00	784.00	1043	20240216	-67.69	290	20241209	16.21	1043	-67.69	20240216	290	16.21	20241209	1043	-67.69	20240216	290	16.21	20241209	0.05	N	009310	500	428 억	434033	N	N	1	N	N
16	20241230	100247	57	100.00	KOSPI		기계·장비	N	N	N	N	N	335	4	2	1.21	20895410	63250	40.76	328	337	325	430	232	331	330.36	0.51	0	28774	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	284	-0.86	0.43	12	0.07	-391.00	784.00	1043	20240216	-67.88	290	20241209	15.52	1043	-67.88	20240216	290	15.52	20241209	1043	-67.88	20240216	290	15.52	20241209	0.05	N	009310	500	428 억	434033	N	N	1	N	N
17	20241230	090247	57	100.00	KOSPI		기계·장비	N	N	N	N	N	325	-6	5	-1.81	3087056	9450	6.09	328	328	325	430	232	331	326.67	0.51	0	-725	341	336	331	326	321	333	323	429	99	500	200	1	1	84867419	276	-0.83	0.41	12	0.01	-391.00	784.00	1043	20240216	-68.84	290	20241209	12.07	1043	-68.84	20240216	290	12.07	20241209	1043	-68.84	20240216	290	12.07	20241209	0.05	N	009310	500	428 억	434033	N	N	1	N	N
18	20241227	160245	57	100.00	KOSPI		기계	N	N	N	N	N	331	-4	5	-1.19	50838986	153717	48.78	333	336	326	435	235	335	330.69	0.49	0	20090	360	347	340	327	320	344	324	429	100	500	200	1	1	84867419	281	-0.85	0.42	12	0.18	-391.00	784.00	1043	20240216	-68.26	290	20241209	14.14	1043	-68.26	20240216	290	14.14	20241209	1043	-68.26	20240216	290	14.14	20241209	0.05	N	009310	500	428 억	414516	N	N	1	N	N
19	20241227	150244	57	100.00	KOSPI		기계	N	N	N	N	N	333	-2	5	-0.60	46675748	141170	44.79	333	336	326	435	235	335	330.58	0.49	0	19212	360	347	340	327	320	344	324	429	100	500	200	1	1	84867419	283	-0.85	0.42	12	0.17	-391.00	784.00	1043	20240216	-68.07	290	20241209	14.83	1043	-68.07	20240216	290	14.83	20241209	1043	-68.07	20240216	290	14.83	20241209	0.05	N	009310	500	428 억	414516	N	N	1	N	N
20	20241227	140247	57	100.00	KOSPI		기계	N	N	N	N	N	334	-1	5	-0.30	45316461	137081	43.50	333	336	326	435	235	335	330.53	0.49	0	16046	360	347	340	327	320	344	324	429	100	500	200	1	1	84867419	283	-0.85	0.43	12	0.16	-391.00	784.00	1043	20240216	-67.98	290	20241209	15.17	1043	-67.98	20240216	290	15.17	20241209	1043	-67.98	20240216	290	15.17	20241209	0.05	N	009310	500	428 억	414516	N	N	1	N	N
21	20241227	130246	57	100.00	KOSPI		기계	N	N	N	N	N	332	-3	5	-0.90	38795679	117473	37.27	333	335	326	435	235	335	330.19	0.49	0	15478	360	347	340	327	320	344	324	429	100	500	200	1	1	84867419	282	-0.85	0.42	12	0.14	-391.00	784.00	1043	20240216	-68.17	290	20241209	14.48	1043	-68.17	20240216	290	14.48	20241209	1043	-68.17	20240216	290	14.48	20241209	0.05	N	009310	500	428 억	414516	N	N	1	N	N
22	20241227	120245	57	100.00	KOSPI		기계	N	N	N	N	N	332	-3	5	-0.90	31645967	95716	30.37	333	335	329	435	235	335	330.55	0.49	0	14671	360	347	340	327	320	344	324	429	100	500	200	1	1	84867419	282	-0.85	0.42	12	0.11	-391.00	784.00	1043	20240216	-68.17	290	20241209	14.48	1043	-68.17	20240216	290	14.48	20241209	1043	-68.17	20240216	290	14.48	20241209	0.05	N	009310	500	428 억	414516	N	N	1	N	N
23	20241227	110245	57	100.00	KOSPI		기계	N	N	N	N	N	332	-3	5	-0.90	29439394	89056	28.26	333	335	329	435	235	335	330.49	0.49	0	14656	360	347	340	327	320	344	324	429	100	500	200	1	1	84867419	282	-0.85	0.42	12	0.10	-391.00	784.00	1043	20240216	-68.17	290	20241209	14.48	1043	-68.17	20240216	290	14.48	20241209	1043	-68.17	20240216	290	14.48	20241209	0.05	N	009310	500	428 억	414516	N	N	1	N	N
24	20241227	100245	57	100.00	KOSPI		기계	N	N	N	N	N	333	-2	5	-0.60	16561842	49971	15.86	333	335	329	435	235	335	331.31	0.49	0	13948	360	347	340	327	320	344	324	429	100	500	200	1	1	84867419	283	-0.85	0.42	12	0.06	-391.00	784.00	1043	20240216	-68.07	290	20241209	14.83	1043	-68.07	20240216	290	14.83	20241209	1043	-68.07	20240216	290	14.83	20241209	0.05	N	009310	500	428 억	414516	N	N	1	N	N
25	20241227	090247	57	100.00	KOSPI		기계	N	N	N	N	N	334	-1	5	-0.30	2819585	8457	2.68	333	335	333	435	235	335	333.03	0.49	0	4201	360	347	340	327	320	344	324	429	100	500	200	1	1	84867419	283	-0.85	0.43	12	0.01	-391.00	784.00	1043	20240216	-67.98	290	20241209	15.17	1043	-67.98	20240216	290	15.17	20241209	1043	-67.98	20240216	290	15.17	20241209	0.05	N	009310	500	428 억	414516	N	N	1	N	N
26	20241226	160245	57	100.00	KOSPI		기계	N	N	N	N	N	335	-7	5	-2.05	104964183	311117	104.15	345	353	333	444	240	342	337.40	0.48	0	6451	349	345	342	338	335	344	337	429	102	500	210	1	1	84867419	284	-0.86	0.43	12	0.37	-391.00	784.00	1043	20240216	-67.88	290	20241209	15.52	1043	-67.88	20240216	290	15.52	20241209	1043	-67.88	20240216	290	15.52	20241209	0.05	N	009310	500	428 억	408443	N	N	1	N	N
27	20241226	150244	57	100.00	KOSPI		기계	N	N	N	N	N	334	-8	5	-2.34	93961807	278186	93.13	345	353	333	444	240	342	337.77	0.48	0	7109	349	345	342	338	335	344	337	429	102	500	210	1	1	84867419	283	-0.85	0.43	12	0.33	-391.00	784.00	1043	20240216	-67.98	290	20241209	15.17	1043	-67.98	20240216	290	15.17	20241209	1043	-67.98	20240216	290	15.17	20241209	0.05	N	009310	500	428 억	408443	N	N	1	N	N
28	20241226	140243	57	100.00	KOSPI		기계	N	N	N	N	N	335	-7	5	-2.05	66310795	195298	65.38	345	353	334	444	240	342	339.54	0.48	0	3707	349	345	342	338	335	344	337	429	102	500	210	1	1	84867419	284	-0.86	0.43	12	0.23	-391.00	784.00	1043	20240216	-67.88	290	20241209	15.52	1043	-67.88	20240216	290	15.52	20241209	1043	-67.88	20240216	290	15.52	20241209	0.05	N	009310	500	428 억	408443	N	N	1	N	N
29	20241226	130245	57	100.00	KOSPI		기계	N	N	N	N	N	337	-5	5	-1.46	61290438	180316	60.36	345	353	334	444	240	342	339.91	0.48	0	4929	349	345	342	338	335	344	337	429	102	500	210	1	1	84867419	286	-0.86	0.43	12	0.21	-391.00	784.00	1043	20240216	-67.69	290	20241209	16.21	1043	-67.69	20240216	290	16.21	20241209	1043	-67.69	20240216	290	16.21	20241209	0.05	N	009310	500	428 억	408443	N	N	1	N	N
30	20241226	120244	57	100.00	KOSPI		기계	N	N	N	N	N	335	-7	5	-2.05	49857051	146144	48.92	345	353	334	444	240	342	341.15	0.48	0	293	349	345	342	338	335	344	337	429	102	500	210	1	1	84867419	284	-0.86	0.43	12	0.17	-391.00	784.00	1043	20240216	-67.88	290	20241209	15.52	1043	-67.88	20240216	290	15.52	20241209	1043	-67.88	20240216	290	15.52	20241209	0.05	N	009310	500	428 억	408443	N	N	1	N	N
31	20241226	110244	57	100.00	KOSPI		기계	N	N	N	N	N	339	-3	5	-0.88	32170785	93498	31.30	345	353	337	444	240	342	344.08	0.48	0	-4071	349	345	342	338	335	344	337	429	102	500	210	1	1	84867419	288	-0.87	0.43	12	0.11	-391.00	784.00	1043	20240216	-67.50	290	20241209	16.90	1043	-67.50	20240216	290	16.90	20241209	1043	-67.50	20240216	290	16.90	20241209	0.05	N	009310	500	428 억	408443	N	N	1	N	N
32	20241226	100244	57	100.00	KOSPI		기계	N	N	N	N	N	339	-3	5	-0.88	23722103	68536	22.94	345	353	339	444	240	342	346.13	0.48	0	-5327	349	345	342	338	335	344	337	429	102	500	210	1	1	84867419	288	-0.87	0.43	12	0.08	-391.00	784.00	1043	20240216	-67.50	290	20241209	16.90	1043	-67.50	20240216	290	16.90	20241209	1043	-67.50	20240216	290	16.90	20241209	0.05	N	009310	500	428 억	408443	N	N	1	N	N
33	20241226	090244	57	100.00	KOSPI		기계	N	N	N	N	N	349	7	2	2.05	2555736	7364	2.47	345	349	344	444	240	342	347.06	0.48	0	743	349	345	342	338	335	344	337	429	102	500	210	1	1	84867419	296	-0.89	0.45	12	0.01	-391.00	784.00	1043	20240216	-66.54	290	20241209	20.34	1043	-66.54	20240216	290	20.34	20241209	1043	-66.54	20240216	290	20.34	20241209	0.05	N	009310	500	428 억	408443	N	N	1	N	N
34	20241224	160244	57	100.00	KOSPI		기계	N	N	N	N	N	342	-3	5	-0.87	100337646	292533	85.65	345	346	339	448	242	345	343.00	0.49	0	-7632	360	352	345	337	330	349	334	429	103	500	210	1	1	84867419	290	-0.87	0.44	12	0.34	-391.00	784.00	1043	20240216	-67.21	290	20241209	17.93	1043	-67.21	20240216	290	17.93	20241209	1043	-67.21	20240216	290	17.93	20241209	0.05	N	009310	500	428 억	416322	N	N	1	N	N
35	20241224	150243	57	100.00	KOSPI		기계	N	N	N	N	N	343	-2	5	-0.58	86815645	253019	74.08	345	346	339	448	242	345	343.12	0.49	0	-3558	360	352	345	337	330	349	334	429	103	500	210	1	1	84867419	291	-0.88	0.44	12	0.30	-391.00	784.00	1043	20240216	-67.11	290	20241209	18.28	1043	-67.11	20240216	290	18.28	20241209	1043	-67.11	20240216	290	18.28	20241209	0.05	N	009310	500	428 억	416322	N	N	66	N	N
36	20241224	140243	57	100.00	KOSPI		기계	N	N	N	N	N	343	-2	5	-0.58	78718692	229386	67.16	345	346	339	448	242	345	343.17	0.49	0	-3505	360	352	345	337	330	349	334	429	103	500	210	1	1	84867419	291	-0.88	0.44	12	0.27	-391.00	784.00	1043	20240216	-67.11	290	20241209	18.28	1043	-67.11	20240216	290	18.28	20241209	1043	-67.11	20240216	290	18.28	20241209	0.05	N	009310	500	428 억	416322	N	N	66	N	N
37	20241224	130243	57	100.00	KOSPI		기계	N	N	N	N	N	346	1	2	0.29	71443737	208231	60.97	345	346	339	448	242	345	343.10	0.49	0	-2981	360	352	345	337	330	349	334	429	103	500	210	1	1	84867419	294	-0.88	0.44	12	0.25	-391.00	784.00	1043	20240216	-66.83	290	20241209	19.31	1043	-66.83	20240216	290	19.31	20241209	1043	-66.83	20240216	290	19.31	20241209	0.05	N	009310	500	428 억	416322	N	N	66	N	N
38	20241224	120243	57	100.00	KOSPI		기계	N	N	N	N	N	345	0	3	0.00	64254333	187361	54.86	345	345	339	448	242	345	342.94	0.49	0	-5174	360	352	345	337	330	349	334	429	103	500	210	1	1	84867419	293	-0.88	0.44	12	0.22	-391.00	784.00	1043	20240216	-66.92	290	20241209	18.97	1043	-66.92	20240216	290	18.97	20241209	1043	-66.92	20240216	290	18.97	20241209	0.05	N	009310	500	428 억	416322	N	N	66	N	N
39	20241224	110244	57	100.00	KOSPI		기계	N	N	N	N	N	343	-2	5	-0.58	58249645	169922	49.75	345	345	339	448	242	345	342.80	0.49	0	-10719	360	352	345	337	330	349	334	429	103	500	210	1	1	84867419	291	-0.88	0.44	12	0.20	-391.00	784.00	1043	20240216	-67.11	290	20241209	18.28	1043	-67.11	20240216	290	18.28	20241209	1043	-67.11	20240216	290	18.28	20241209	0.05	N	009310	500	428 억	416322	N	N	66	N	N
40	20241224	100244	57	100.00	KOSPI		기계	N	N	N	N	N	342	-3	5	-0.87	20802950	60608	17.75	345	345	341	448	242	345	343.24	0.49	0	991	360	352	345	337	330	349	334	429	103	500	210	1	1	84867419	290	-0.87	0.44	12	0.07	-391.00	784.00	1043	20240216	-67.21	290	20241209	17.93	1043	-67.21	20240216	290	17.93	20241209	1043	-67.21	20240216	290	17.93	20241209	0.05	N	009310	500	428 억	416322	N	N	66	N	N
41	20241224	090245	57	100.00	KOSPI		기계	N	N	N	N	N	343	-2	5	-0.58	10124760	29356	8.60	345	345	341	448	242	345	344.90	0.49	0	-4754	360	352	345	337	330	349	334	429	103	500	210	1	1	84867419	291	-0.88	0.44	12	0.03	-391.00	784.00	1043	20240216	-67.11	290	20241209	18.28	1043	-67.11	20240216	290	18.28	20241209	1043	-67.11	20240216	290	18.28	20241209	0.05	N	009310	500	428 억	416322	N	N	66	N	N
42	20241223	160242	57	100.00	KOSPI		기계	N	N	N	N	N	345	-9	5	-2.54	117599878	340813	35.96	353	353	338	460	248	354	345.06	0.46	0	29557	389	371	353	335	317	362	326	429	106	500	210	1	1	84867419	293	-0.88	0.44	12	0.40	-391.00	784.00	1043	20240216	-66.92	290	20241209	18.97	1043	-66.92	20240216	290	18.97	20241209	1043	-66.92	20240216	290	18.97	20241209	0.06	N	009310	500	428 억	387132	N	N	66	N	N
43	20241223	150243	57	100.00	KOSPI		기계	N	N	N	N	N	348	-6	5	-1.69	109531968	317389	33.49	353	353	338	460	248	354	345.10	0.46	0	24314	389	371	353	335	317	362	326	429	106	500	210	1	1	84867419	295	-0.89	0.44	12	0.37	-391.00	784.00	1043	20240216	-66.63	290	20241209	20.00	1043	-66.63	20240216	290	20.00	20241209	1043	-66.63	20240216	290	20.00	20241209	0.06	N	009310	500	428 억	387132	N	N	13	N	N
44	20241223	140241	57	100.00	KOSPI		기계	N	N	N	N	N	350	-4	5	-1.13	101755520	294988	31.12	353	353	338	460	248	354	344.95	0.46	0	26358	389	371	353	335	317	362	326	429	106	500	210	1	1	84867419	297	-0.90	0.45	12	0.35	-391.00	784.00	1043	20240216	-66.44	290	20241209	20.69	1043	-66.44	20240216	290	20.69	20241209	1043	-66.44	20240216	290	20.69	20241209	0.06	N	009310	500	428 억	387132	N	N	13	N	N
45	20241223	130243	57	100.00	KOSPI		기계	N	N	N	N	N	345	-9	5	-2.54	89653837	260091	27.44	353	353	338	460	248	354	344.70	0.46	0	36741	389	371	353	335	317	362	326	429	106	500	210	1	1	84867419	293	-0.88	0.44	12	0.31	-391.00	784.00	1043	20240216	-66.92	290	20241209	18.97	1043	-66.92	20240216	290	18.97	20241209	1043	-66.92	20240216	290	18.97	20241209	0.06	N	009310	500	428 억	387132	N	N	13	N	N
46	20241223	120242	57	100.00	KOSPI		기계	N	N	N	N	N	345	-9	5	-2.54	75208581	217946	22.99	353	353	338	460	248	354	345.08	0.46	0	35971	389	371	353	335	317	362	326	429	106	500	210	1	1	84867419	293	-0.88	0.44	12	0.26	-391.00	784.00	1043	20240216	-66.92	290	20241209	18.97	1043	-66.92	20240216	290	18.97	20241209	1043	-66.92	20240216	290	18.97	20241209	0.06	N	009310	500	428 억	387132	N	N	13	N	N
47	20241223	110242	57	100.00	KOSPI		기계	N	N	N	N	N	347	-7	5	-1.98	70805467	205158	21.65	353	353	338	460	248	354	345.13	0.46	0	33580	389	371	353	335	317	362	326	429	106	500	210	1	1	84867419	294	-0.89	0.44	12	0.24	-391.00	784.00	1043	20240216	-66.73	290	20241209	19.66	1043	-66.73	20240216	290	19.66	20241209	1043	-66.73	20240216	290	19.66	20241209	0.06	N	009310	500	428 억	387132	N	N	13	N	N
48	20241223	100242	57	100.00	KOSPI		기계	N	N	N	N	N	344	-10	5	-2.82	52365514	151641	16.00	353	353	338	460	248	354	345.33	0.46	0	21609	389	371	353	335	317	362	326	429	106	500	210	1	1	84867419	292	-0.88	0.44	12	0.18	-391.00	784.00	1043	20240216	-67.02	290	20241209	18.62	1043	-67.02	20240216	290	18.62	20241209	1043	-67.02	20240216	290	18.62	20241209	0.06	N	009310	500	428 억	387132	N	N	13	N	N
49	20241223	090243	57	100.00	KOSPI		기계	N	N	N	N	N	353	-1	5	-0.28	7561323	21499	2.27	353	353	351	460	248	354	351.71	0.46	0	-7601	389	371	353	335	317	362	326	429	106	500	210	1	1	84867419	300	-0.90	0.45	12	0.03	-391.00	784.00	1043	20240216	-66.16	290	20241209	21.72	1043	-66.16	20240216	290	21.72	20241209	1043	-66.16	20240216	290	21.72	20241209	0.06	N	009310	500	428 억	387132	N	N	13	N	N
50	20241220	160241	57	100.00	KOSPI		기계	N	N	N	N	N	354	-18	5	-4.84	332435504	947814	32.28	370	371	335	483	261	372	350.74	0.42	0	33568	429	400	385	356	341	393	349	429	111	500	230	1	1	84867419	300	-0.91	0.45	12	1.12	-391.00	784.00	1043	20240216	-66.06	290	20241209	22.07	1043	-66.06	20240216	290	22.07	20241209	1043	-66.06	20240216	290	22.07	20241209	0.11	N	009310	500	428 억	354037	N	N	13	N	N
51	20241220	150241	57	100.00	KOSPI		기계	N	N	N	N	N	356	-16	5	-4.30	323261199	921908	31.39	370	371	335	483	261	372	350.64	0.42	0	32936	429	400	385	356	341	393	349	429	111	500	230	1	1	84867419	302	-0.91	0.45	12	1.09	-391.00	784.00	1043	20240216	-65.87	290	20241209	22.76	1043	-65.87	20240216	290	22.76	20241209	1043	-65.87	20240216	290	22.76	20241209	0.11	N	009310	500	428 억	354037	N	N	0	N	N
52	20241220	140241	57	100.00	KOSPI		기계	N	N	N	N	N	343	-29	5	-7.80	302294574	861426	29.33	370	371	335	483	261	372	350.92	0.42	0	33346	429	400	385	356	341	393	349	429	111	500	230	1	1	84867419	291	-0.88	0.44	12	1.02	-391.00	784.00	1043	20240216	-67.11	290	20241209	18.28	1043	-67.11	20240216	290	18.28	20241209	1043	-67.11	20240216	290	18.28	20241209	0.11	N	009310	500	428 억	354037	N	N	0	N	N
53	20241220	130241	57	100.00	KOSPI		기계	N	N	N	N	N	343	-29	5	-7.80	258408311	732638	24.95	370	371	335	483	261	372	352.71	0.42	0	17522	429	400	385	356	341	393	349	429	111	500	230	1	1	84867419	291	-0.88	0.44	12	0.86	-391.00	784.00	1043	20240216	-67.11	290	20241209	18.28	1043	-67.11	20240216	290	18.28	20241209	1043	-67.11	20240216	290	18.28	20241209	0.11	N	009310	500	428 억	354037	N	N	0	N	N
54	20241220	120240	57	100.00	KOSPI		기계	N	N	N	N	N	356	-16	5	-4.30	141304697	389764	13.27	370	371	353	483	261	372	362.54	0.42	0	-5281	429	400	385	356	341	393	349	429	111	500	230	1	1	84867419	302	-0.91	0.45	12	0.46	-391.00	784.00	1043	20240216	-65.87	290	20241209	22.76	1043	-65.87	20240216	290	22.76	20241209	1043	-65.87	20240216	290	22.76	20241209	0.11	N	009310	500	428 억	354037	N	N	0	N	N
55	20241220	110240	57	100.00	KOSPI		기계	N	N	N	N	N	359	-13	5	-3.49	107270543	294910	10.04	370	371	359	483	261	372	363.74	0.42	0	-7840	429	400	385	356	341	393	349	429	111	500	230	1	1	84867419	305	-0.92	0.46	12	0.35	-391.00	784.00	1043	20240216	-65.58	290	20241209	23.79	1043	-65.58	20240216	290	23.79	20241209	1043	-65.58	20240216	290	23.79	20241209	0.11	N	009310	500	428 억	354037	N	N	0	N	N
56	20241220	100241	57	100.00	KOSPI		기계	N	N	N	N	N	363	-9	5	-2.42	73747845	201830	6.87	370	371	363	483	261	372	365.40	0.42	0	-9233	429	400	385	356	341	393	349	429	111	500	230	1	1	84867419	308	-0.93	0.46	12	0.24	-391.00	784.00	1043	20240216	-65.20	290	20241209	25.17	1043	-65.20	20240216	290	25.17	20241209	1043	-65.20	20240216	290	25.17	20241209	0.11	N	009310	500	428 억	354037	N	N	0	N	N
57	20241220	090242	57	100.00	KOSPI		기계	N	N	N	N	N	368	-4	5	-1.08	11798250	31945	1.09	370	370	366	483	261	372	369.33	0.42	0	-2929	429	400	385	356	341	393	349	429	111	500	230	1	1	84867419	312	-0.94	0.47	12	0.04	-391.00	784.00	1043	20240216	-64.72	290	20241209	26.90	1043	-64.72	20240216	290	26.90	20241209	1043	-64.72	20240216	290	26.90	20241209	0.11	N	009310	500	428 억	354037	N	N	0	N	N
58	20241219	160241	57	100.00	KOSPI		기계	N	N	N	N	N	372	-17	5	-4.37	1144144028	2913317	12.89	410	414	370	505	273	389	392.73	0.54	0	-120435	496	442	393	339	290	469	366	429	116	500	240	1	1	84867419	316	-0.95	0.47	12	3.43	-391.00	784.00	1043	20240216	-64.33	290	20241209	28.28	1043	-64.33	20240216	290	28.28	20241209	1043	-64.33	20240216	290	28.28	20241209	0.11	N	009310	500	428 억	454139	N	N	0	N	N
59	20241219	150239	57	100.00	KOSPI		기계	N	N	N	N	N	375	-14	5	-3.60	1119567878	2847312	12.59	410	414	370	505	273	389	393.20	0.54	0	-127640	496	442	393	339	290	469	366	429	116	500	240	1	1	84867419	318	-0.96	0.48	12	3.36	-391.00	784.00	1043	20240216	-64.05	290	20241209	29.31	1043	-64.05	20240216	290	29.31	20241209	1043	-64.05	20240216	290	29.31	20241209	0.11	N	009310	500	428 억	454139	N	N	0	N	N
60	20241219	140240	57	100.00	KOSPI		기계	N	N	N	N	N	386	-3	5	-0.77	1053720974	2673990	11.83	410	414	383	505	273	389	394.06	0.54	0	-131432	496	442	393	339	290	469	366	429	116	500	240	1	1	84867419	328	-0.99	0.49	12	3.15	-391.00	784.00	1043	20240216	-62.99	290	20241209	33.10	1043	-62.99	20240216	290	33.10	20241209	1043	-62.99	20240216	290	33.10	20241209	0.11	N	009310	500	428 억	454139	N	N	0	N	N
61	20241219	130240	57	100.00	KOSPI		기계	N	N	N	N	N	389	0	3	0.00	942403834	2386673	10.56	410	414	383	505	273	389	394.86	0.54	0	-124721	496	442	393	339	290	469	366	429	116	500	240	1	1	84867419	330	-0.99	0.50	12	2.81	-391.00	784.00	1043	20240216	-62.70	290	20241209	34.14	1043	-62.70	20240216	290	34.14	20241209	1043	-62.70	20240216	290	34.14	20241209	0.11	N	009310	500	428 억	454139	N	N	0	N	N
62	20241219	120241	57	100.00	KOSPI		기계	N	N	N	N	N	388	-1	5	-0.26	871480504	2203752	9.75	410	414	383	505	273	389	395.45	0.54	0	-121491	496	442	393	339	290	469	366	429	116	500	240	1	1	84867419	329	-0.99	0.49	12	2.60	-391.00	784.00	1043	20240216	-62.80	290	20241209	33.79	1043	-62.80	20240216	290	33.79	20241209	1043	-62.80	20240216	290	33.79	20241209	0.11	N	009310	500	428 억	454139	N	N	0	N	N
63	20241219	110241	57	100.00	KOSPI		기계	N	N	N	N	N	393	4	2	1.03	836612154	2114264	9.35	410	414	383	505	273	389	395.70	0.54	0	-108401	496	442	393	339	290	469	366	429	116	500	240	1	1	84867419	334	-1.01	0.50	12	2.49	-391.00	784.00	1043	20240216	-62.32	290	20241209	35.52	1043	-62.32	20240216	290	35.52	20241209	1043	-62.32	20240216	290	35.52	20241209	0.11	N	009310	500	428 억	454139	N	N	0	N	N
64	20241219	100240	57	100.00	KOSPI		기계	N	N	N	N	N	388	-1	5	-0.26	583091136	1480261	6.55	410	412	383	505	273	389	393.91	0.54	0	-124026	496	442	393	339	290	469	366	429	116	500	240	1	1	84867419	329	-0.99	0.49	12	1.74	-391.00	784.00	1043	20240216	-62.80	290	20241209	33.79	1043	-62.80	20240216	290	33.79	20241209	1043	-62.80	20240216	290	33.79	20241209	0.11	N	009310	500	428 억	454139	N	N	0	N	N
65	20241219	090240	57	100.00	KOSPI		기계	N	N	N	N	N	401	12	2	3.08	146239857	359729	1.59	410	412	400	505	273	389	406.53	0.54	0	-53568	496	442	393	339	290	469	366	429	116	500	240	1	1	84867419	340	-1.03	0.51	12	0.42	-391.00	784.00	1043	20240216	-61.55	290	20241209	38.28	1043	-61.55	20240216	290	38.28	20241209	1043	-61.55	20240216	290	38.28	20241209	0.11	N	009310	500	428 억	454139	N	N	0	N	N
66	20241218	160239	57	100.00	KOSPI		기계	N	N	N	N	N	389	45	2	13.08	9548435657	22302479	1798.01	344	447	344	447	241	344	428.14	0.51	0	38758	413	378	354	319	295	396	337	429	103	500	210	1	1	84867419	330	-0.99	0.50	12	26.28	-391.00	784.00	1043	20240216	-62.70	290	20241209	34.14	1043	-62.70	20240216	290	34.14	20241209	1043	-62.70	20240216	290	34.14	20241209	0.11	N	009310	500	428 억	436812	N	N	0	N	N
67	20241218	150240	57	100.00	KOSPI		기계	N	N	N	N	N	410	66	2	19.19	9114706136	21205569	1709.58	344	447	344	447	241	344	429.83	0.51	0	-59076	413	378	354	319	295	396	337	429	103	500	210	1	1	84867419	348	-1.05	0.52	12	24.99	-391.00	784.00	1043	20240216	-60.69	290	20241209	41.38	1043	-60.69	20240216	290	41.38	20241209	1043	-60.69	20240216	290	41.38	20241209	0.11	N	009310	500	428 억	436812	N	N	0	N	N
68	20241218	140240	57	100.00	KOSPI		기계	N	N	N	N	N	412	68	2	19.77	8016426631	18599470	1499.48	344	447	344	447	241	344	431.00	0.51	0	-58426	413	378	354	319	295	396	337	429	103	500	210	1	1	84867419	350	-1.05	0.53	12	21.92	-391.00	784.00	1043	20240216	-60.50	290	20241209	42.07	1043	-60.50	20240216	290	42.07	20241209	1043	-60.50	20240216	290	42.07	20241209	0.11	N	009310	500	428 억	436812	N	N	0	N	N
69	20241218	130240	57	100.00	KOSPI		기계	N	N	N	N	N	429	85	2	24.71	6789138128	15635490	1260.52	344	447	344	447	241	344	434.21	0.51	0	-71576	413	378	354	319	295	396	337	429	103	500	210	1	1	84867419	364	-1.10	0.55	12	18.42	-391.00	784.00	1043	20240216	-58.87	290	20241209	47.93	1043	-58.87	20240216	290	47.93	20241209	1043	-58.87	20240216	290	47.93	20241209	0.11	N	009310	500	428 억	436812	N	N	0	N	N
70	20241218	120241	57	100.00	KOSPI		기계	N	N	N	N	N	440	96	2	27.91	4866561125	11246741	906.70	344	447	344	447	241	344	432.71	0.51	0	59238	413	378	354	319	295	396	337	429	103	500	210	1	1	84867419	373	-1.13	0.56	12	13.25	-391.00	784.00	1043	20240216	-57.81	290	20241209	51.72	1043	-57.81	20240216	290	51.72	20241209	1043	-57.81	20240216	290	51.72	20241209	0.11	N	009310	500	428 억	436812	N	N	0	N	N
71	20241218	110240	57	100.00	KOSPI		기계	N	N	N	N	N	447	103	1	29.94	3597289176	8336452	672.08	344	447	344	447	241	344	431.51	0.51	0	-56154	413	378	354	319	295	396	337	429	103	500	210	1	1	84867419	379	-1.14	0.57	12	9.82	-391.00	784.00	1043	20240216	-57.14	290	20241209	54.14	1043	-57.14	20240216	290	54.14	20241209	1043	-57.14	20240216	290	54.14	20241209	0.11	N	009310	500	428 억	436812	N	N	0	N	N
72	20241218	100241	57	100.00	KOSPI		기계	N	N	N	N	N	433	89	2	25.87	2614820107	6122310	493.58	344	447	344	447	241	344	427.10	0.51	0	-46848	413	378	354	319	295	396	337	429	103	500	210	1	1	84867419	367	-1.11	0.55	12	7.21	-391.00	784.00	1043	20240216	-58.49	290	20241209	49.31	1043	-58.49	20240216	290	49.31	20241209	1043	-58.49	20240216	290	49.31	20241209	0.11	N	009310	500	428 억	436812	N	N	0	N	N
73	20241218	090241	57	100.00	KOSPI		기계	N	N	N	N	N	345	1	2	0.29	2857903	8303	0.67	344	351	344	447	241	344	344.20	0.51	0	-784	413	378	354	319	295	396	337	429	103	500	210	1	1	84867419	293	-0.88	0.44	12	0.01	-391.00	784.00	1043	20240216	-66.92	290	20241209	18.97	1043	-66.92	20240216	290	18.97	20241209	1043	-66.92	20240216	290	18.97	20241209	0.11	N	009310	500	428 억	436812	N	N	0	N	N
74	20241217	160239	57	100.00	KOSPI		기계	N	N	N	N	N	344	11	2	3.30	439887924	1234251	818.88	330	389	330	432	234	333	356.40	0.46	0	31763	351	342	335	326	319	338	322	429	99	500	200	1	1	84867419	292	-0.88	0.44	12	1.45	-391.00	784.00	1043	20240216	-67.02	290	20241209	18.62	1043	-67.02	20240216	290	18.62	20241209	1043	-67.02	20240216	290	18.62	20241209	0.11	N	009310	500	428 억	394386	N	N	10	N	N
75	20241217	150240	57	100.00	KOSPI		기계	N	N	N	N	N	346	13	2	3.90	420697543	1178541	781.91	330	389	330	432	234	333	356.96	0.46	0	28318	351	342	335	326	319	338	322	429	99	500	200	1	1	84867419	294	-0.88	0.44	12	1.39	-391.00	784.00	1043	20240216	-66.83	290	20241209	19.31	1043	-66.83	20240216	290	19.31	20241209	1043	-66.83	20240216	290	19.31	20241209	0.11	N	009310	500	428 억	394386	N	N	10	N	N
76	20241217	140241	57	100.00	KOSPI		기계	N	N	N	N	N	344	11	2	3.30	400871742	1121065	743.78	330	389	330	432	234	333	357.58	0.46	0	16434	351	342	335	326	319	338	322	429	99	500	200	1	1	84867419	292	-0.88	0.44	12	1.32	-391.00	784.00	1043	20240216	-67.02	290	20241209	18.62	1043	-67.02	20240216	290	18.62	20241209	1043	-67.02	20240216	290	18.62	20241209	0.11	N	009310	500	428 억	394386	N	N	10	N	N
77	20241217	130235	57	100.00	KOSPI		기계	N	N	N	N	N	339	6	2	1.80	394726753	1103021	731.81	330	389	330	432	234	333	357.86	0.46	0	13722	351	342	335	326	319	338	322	429	99	500	200	1	1	84867419	288	-0.87	0.43	12	1.30	-391.00	784.00	1043	20240216	-67.50	290	20241209	16.90	1043	-67.50	20240216	290	16.90	20241209	1043	-67.50	20240216	290	16.90	20241209	0.11	N	009310	500	428 억	394386	N	N	10	N	N
78	20241217	120240	57	100.00	KOSPI		기계	N	N	N	N	N	341	8	2	2.40	387370904	1081359	717.44	330	389	330	432	234	333	358.23	0.46	0	13776	351	342	335	326	319	338	322	429	99	500	200	1	1	84867419	289	-0.87	0.43	12	1.27	-391.00	784.00	1043	20240216	-67.31	290	20241209	17.59	1043	-67.31	20240216	290	17.59	20241209	1043	-67.31	20240216	290	17.59	20241209	0.11	N	009310	500	428 억	394386	N	N	10	N	N
79	20241217	110239	57	100.00	KOSPI		기계	N	N	N	N	N	347	14	2	4.20	374924612	1045177	693.43	330	389	330	432	234	333	358.72	0.46	0	18911	351	342	335	326	319	338	322	429	99	500	200	1	1	84867419	294	-0.89	0.44	12	1.23	-391.00	784.00	1043	20240216	-66.73	290	20241209	19.66	1043	-66.73	20240216	290	19.66	20241209	1043	-66.73	20240216	290	19.66	20241209	0.11	N	009310	500	428 억	394386	N	N	10	N	N
80	20241217	100239	57	100.00	KOSPI		기계	N	N	N	N	N	345	12	2	3.60	294131996	810737	537.89	330	389	330	432	234	333	362.80	0.46	0	-11041	351	342	335	326	319	338	322	429	99	500	200	1	1	84867419	293	-0.88	0.44	12	0.96	-391.00	784.00	1043	20240216	-66.92	290	20241209	18.97	1043	-66.92	20240216	290	18.97	20241209	1043	-66.92	20240216	290	18.97	20241209	0.11	N	009310	500	428 억	394386	N	N	10	N	N
81	20241217	090239	57	100.00	KOSPI		기계	N	N	N	N	N	333	0	3	0.00	283706	858	0.57	330	333	330	432	234	333	330.66	0.46	0	-112	351	342	335	326	319	338	322	429	99	500	200	1	1	84867419	283	-0.85	0.42	12	0.00	-391.00	784.00	1043	20240216	-68.07	290	20241209	14.83	1043	-68.07	20240216	290	14.83	20241209	1043	-68.07	20240216	290	14.83	20241209	0.11	N	009310	500	428 억	394386	N	N	10	N	N
82	20241216	160239	57	100.00	KOSPI		기계	N	N	N	N	N	333	-7	5	-2.06	50396384	150723	175.08	344	344	328	442	238	340	334.36	0.46	0	4695	350	345	339	334	328	347	336	429	102	500	210	1	1	84867419	283	-0.85	0.42	12	0.18	-391.00	784.00	1043	20240216	-68.07	290	20241209	14.83	1043	-68.07	20240216	290	14.83	20241209	1043	-68.07	20240216	290	14.83	20241209	0.11	N	009310	500	428 억	390213	N	N	10	N	N
83	20241216	150239	57	100.00	KOSPI		기계	N	N	N	N	N	336	-4	5	-1.18	45781284	136877	159.00	344	344	328	442	238	340	334.47	0.46	0	4800	350	345	339	334	328	347	336	429	102	500	210	1	1	84867419	285	-0.86	0.43	12	0.16	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.11	N	009310	500	428 억	390213	N	N	68	N	N
84	20241216	140238	57	100.00	KOSPI		기계	N	N	N	N	N	335	-5	5	-1.47	37083466	110887	128.81	344	344	328	442	238	340	334.43	0.46	0	4739	350	345	339	334	328	347	336	429	102	500	210	1	1	84867419	284	-0.86	0.43	12	0.13	-391.00	784.00	1043	20240216	-67.88	290	20241209	15.52	1043	-67.88	20240216	290	15.52	20241209	1043	-67.88	20240216	290	15.52	20241209	0.11	N	009310	500	428 억	390213	N	N	68	N	N
85	20241216	130239	57	100.00	KOSPI		기계	N	N	N	N	N	335	-5	5	-1.47	33488214	100139	116.32	344	344	328	442	238	340	334.42	0.46	0	4787	350	345	339	334	328	347	336	429	102	500	210	1	1	84867419	284	-0.86	0.43	12	0.12	-391.00	784.00	1043	20240216	-67.88	290	20241209	15.52	1043	-67.88	20240216	290	15.52	20241209	1043	-67.88	20240216	290	15.52	20241209	0.11	N	009310	500	428 억	390213	N	N	68	N	N
86	20241216	120240	57	100.00	KOSPI		기계	N	N	N	N	N	336	-4	5	-1.18	32118343	96065	111.59	344	344	328	442	238	340	334.34	0.46	0	3292	350	345	339	334	328	347	336	429	102	500	210	1	1	84867419	285	-0.86	0.43	12	0.11	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.11	N	009310	500	428 억	390213	N	N	68	N	N
87	20241216	110239	57	100.00	KOSPI		기계	N	N	N	N	N	336	-4	5	-1.18	31157547	93207	108.27	344	344	328	442	238	340	334.28	0.46	0	3026	350	345	339	334	328	347	336	429	102	500	210	1	1	84867419	285	-0.86	0.43	12	0.11	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.11	N	009310	500	428 억	390213	N	N	68	N	N
88	20241216	100239	57	100.00	KOSPI		기계	N	N	N	N	N	333	-7	5	-2.06	28074347	83952	97.52	344	344	328	442	238	340	334.41	0.46	0	2873	350	345	339	334	328	347	336	429	102	500	210	1	1	84867419	283	-0.85	0.42	12	0.10	-391.00	784.00	1043	20240216	-68.07	290	20241209	14.83	1043	-68.07	20240216	290	14.83	20241209	1043	-68.07	20240216	290	14.83	20241209	0.11	N	009310	500	428 억	390213	N	N	68	N	N
89	20241216	090239	57	100.00	KOSPI		기계	N	N	N	N	N	343	3	2	0.88	2838114	8289	9.63	344	344	342	442	238	340	342.40	0.46	0	-7460	350	345	339	334	328	347	336	429	102	500	210	1	1	84867419	291	-0.88	0.44	12	0.01	-391.00	784.00	1043	20240216	-67.11	290	20241209	18.28	1043	-67.11	20240216	290	18.28	20241209	1043	-67.11	20240216	290	18.28	20241209	0.11	N	009310	500	428 억	390213	N	N	68	N	N
90	20241213	160233	57	100.00	KOSPI		기계	N	N	N	N	N	340	5	2	1.49	29283399	86087	107.88	333	344	333	435	235	335	340.16	0.46	0	-610	348	341	337	330	326	339	328	429	100	500	200	1	1	84867419	289	-0.87	0.43	12	0.10	-391.00	784.00	1043	20240216	-67.40	290	20241209	17.24	1043	-67.40	20240216	290	17.24	20241209	1043	-67.40	20240216	290	17.24	20241209	0.11	N	009310	500	428 억	390870	N	N	68	N	N
91	20241213	150239	57	100.00	KOSPI		기계	N	N	N	N	N	342	7	2	2.09	27372048	80452	100.82	333	344	333	435	235	335	340.23	0.46	0	-2628	348	341	337	330	326	339	328	429	100	500	200	1	1	84867419	290	-0.87	0.44	12	0.09	-391.00	784.00	1043	20240216	-67.21	290	20241209	17.93	1043	-67.21	20240216	290	17.93	20241209	1043	-67.21	20240216	290	17.93	20241209	0.11	N	009310	500	428 억	390870	N	N	0	N	N
92	20241213	140239	57	100.00	KOSPI		기계	N	N	N	N	N	341	6	2	1.79	18792736	55268	69.26	333	344	333	435	235	335	340.03	0.46	0	-3055	348	341	337	330	326	339	328	429	100	500	200	1	1	84867419	289	-0.87	0.43	12	0.07	-391.00	784.00	1043	20240216	-67.31	290	20241209	17.59	1043	-67.31	20240216	290	17.59	20241209	1043	-67.31	20240216	290	17.59	20241209	0.11	N	009310	500	428 억	390870	N	N	0	N	N
93	20241213	130239	57	100.00	KOSPI		기계	N	N	N	N	N	341	6	2	1.79	18471692	54324	68.08	333	344	333	435	235	335	340.03	0.46	0	-3055	348	341	337	330	326	339	328	429	100	500	200	1	1	84867419	289	-0.87	0.43	12	0.06	-391.00	784.00	1043	20240216	-67.31	290	20241209	17.59	1043	-67.31	20240216	290	17.59	20241209	1043	-67.31	20240216	290	17.59	20241209	0.11	N	009310	500	428 억	390870	N	N	0	N	N
94	20241213	120240	57	100.00	KOSPI		기계	N	N	N	N	N	338	3	2	0.90	17239500	50700	63.54	333	344	333	435	235	335	340.03	0.46	0	-3014	348	341	337	330	326	339	328	429	100	500	200	1	1	84867419	287	-0.86	0.43	12	0.06	-391.00	784.00	1043	20240216	-67.59	290	20241209	16.55	1043	-67.59	20240216	290	16.55	20241209	1043	-67.59	20240216	290	16.55	20241209	0.11	N	009310	500	428 억	390870	N	N	0	N	N
95	20241213	110239	57	100.00	KOSPI		기계	N	N	N	N	N	340	5	2	1.49	15974966	46963	58.85	333	344	333	435	235	335	340.16	0.46	0	-3005	348	341	337	330	326	339	328	429	100	500	200	1	1	84867419	289	-0.87	0.43	12	0.06	-391.00	784.00	1043	20240216	-67.40	290	20241209	17.24	1043	-67.40	20240216	290	17.24	20241209	1043	-67.40	20240216	290	17.24	20241209	0.11	N	009310	500	428 억	390870	N	N	0	N	N
96	20241213	100238	57	100.00	KOSPI		기계	N	N	N	N	N	340	5	2	1.49	11686041	34298	42.98	333	344	333	435	235	335	340.72	0.46	0	-7316	348	341	337	330	326	339	328	429	100	500	200	1	1	84867419	289	-0.87	0.43	12	0.04	-391.00	784.00	1043	20240216	-67.40	290	20241209	17.24	1043	-67.40	20240216	290	17.24	20241209	1043	-67.40	20240216	290	17.24	20241209	0.11	N	009310	500	428 억	390870	N	N	0	N	N
97	20241213	090238	57	100.00	KOSPI		기계	N	N	N	N	N	336	1	2	0.30	417570	1250	1.57	333	336	333	435	235	335	334.06	0.46	0	-81	348	341	337	330	326	339	328	429	100	500	200	1	1	84867419	285	-0.86	0.43	12	0.00	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.11	N	009310	500	428 억	390870	N	N	0	N	N
98	20241212	160238	57	100.00	KOSPI		기계	N	N	N	N	N	335	-1	5	-0.30	26913938	79752	36.44	336	344	333	436	236	336	337.47	0.47	0	-5058	351	343	329	321	307	347	325	429	100	500	200	1	1	84867419	284	-0.86	0.43	12	0.09	-391.00	784.00	1043	20240216	-67.88	290	20241209	15.52	1043	-67.88	20240216	290	15.52	20241209	1043	-67.88	20240216	290	15.52	20241209	0.11	N	009310	500	428 억	396276	N	N	0	N	N
99	20241212	150238	57	100.00	KOSPI		기계	N	N	N	N	N	334	-2	5	-0.60	23450006	69401	31.71	336	344	333	436	236	336	337.89	0.47	0	-5305	351	343	329	321	307	347	325	429	100	500	200	1	1	84867419	283	-0.85	0.43	12	0.08	-391.00	784.00	1043	20240216	-67.98	290	20241209	15.17	1043	-67.98	20240216	290	15.17	20241209	1043	-67.98	20240216	290	15.17	20241209	0.11	N	009310	500	428 억	396276	N	N	0	N	N
100	20241212	140238	57	100.00	KOSPI		기계	N	N	N	N	N	334	-2	5	-0.60	20927488	61856	28.27	336	344	333	436	236	336	338.33	0.47	0	-7356	351	343	329	321	307	347	325	429	100	500	200	1	1	84867419	283	-0.85	0.43	12	0.07	-391.00	784.00	1043	20240216	-67.98	290	20241209	15.17	1043	-67.98	20240216	290	15.17	20241209	1043	-67.98	20240216	290	15.17	20241209	0.11	N	009310	500	428 억	396276	N	N	0	N	N
101	20241212	130237	57	100.00	KOSPI		기계	N	N	N	N	N	336	0	3	0.00	19007161	56120	25.64	336	344	333	436	236	336	338.69	0.47	0	-8529	351	343	329	321	307	347	325	429	100	500	200	1	1	84867419	285	-0.86	0.43	12	0.07	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.11	N	009310	500	428 억	396276	N	N	0	N	N
102	20241212	120236	57	100.00	KOSPI		기계	N	N	N	N	N	337	1	2	0.30	15258623	44946	20.54	336	344	335	436	236	336	339.49	0.47	0	-8304	351	343	329	321	307	347	325	429	100	500	200	1	1	84867419	286	-0.86	0.43	12	0.05	-391.00	784.00	1043	20240216	-67.69	290	20241209	16.21	1043	-67.69	20240216	290	16.21	20241209	1043	-67.69	20240216	290	16.21	20241209	0.11	N	009310	500	428 억	396276	N	N	0	N	N
103	20241212	110237	57	100.00	KOSPI		기계	N	N	N	N	N	341	5	2	1.49	9187033	26999	12.34	336	344	335	436	236	336	340.27	0.47	0	-8083	351	343	329	321	307	347	325	429	100	500	200	1	1	84867419	289	-0.87	0.43	12	0.03	-391.00	784.00	1043	20240216	-67.31	290	20241209	17.59	1043	-67.31	20240216	290	17.59	20241209	1043	-67.31	20240216	290	17.59	20241209	0.11	N	009310	500	428 억	396276	N	N	0	N	N
104	20241212	100236	57	100.00	KOSPI		기계	N	N	N	N	N	343	7	2	2.08	6565845	19284	8.81	336	344	335	436	236	336	340.48	0.47	0	-7723	351	343	329	321	307	347	325	429	100	500	200	1	1	84867419	291	-0.88	0.44	12	0.02	-391.00	784.00	1043	20240216	-67.11	290	20241209	18.28	1043	-67.11	20240216	290	18.28	20241209	1043	-67.11	20240216	290	18.28	20241209	0.11	N	009310	500	428 억	396276	N	N	0	N	N
105	20241212	090237	57	100.00	KOSPI		기계	N	N	N	N	N	337	1	2	0.30	189646	564	0.26	336	338	336	436	236	336	336.25	0.47	0	-76	351	343	329	321	307	347	325	429	100	500	200	1	1	84867419	286	-0.86	0.43	12	0.00	-391.00	784.00	1043	20240216	-67.69	290	20241209	16.21	1043	-67.69	20240216	290	16.21	20241209	1043	-67.69	20240216	290	16.21	20241209	0.11	N	009310	500	428 억	396276	N	N	0	N	N
106	20241211	160236	57	100.00	KOSPI		기계	N	N	N	N	N	336	21	2	6.67	71080946	218812	92.73	318	337	315	409	221	315	324.85	0.43	0	31484	329	322	308	301	287	325	304	429	94	500	190	1	1	84867419	285	-0.86	0.43	12	0.26	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.11	N	009310	500	428 억	365061	N	N	3	N	N
107	20241211	150209	57	100.00	KOSPI		기계	N	N	N	N	N	336	21	2	6.67	64445029	199096	84.37	318	336	315	409	221	315	323.69	0.43	0	28423	329	322	308	301	287	325	304	429	94	500	190	1	1	84867419	285	-0.86	0.43	12	0.23	-391.00	784.00	1043	20240216	-67.79	290	20241209	15.86	1043	-67.79	20240216	290	15.86	20241209	1043	-67.79	20240216	290	15.86	20241209	0.11	N	009310	500	428 억	365061	N	N	3	N	N
108	20241211	140237	57	100.00	KOSPI		기계	N	N	N	N	N	330	15	2	4.76	58503849	181256	76.81	318	333	315	409	221	315	322.77	0.43	0	23559	329	322	308	301	287	325	304	429	94	500	190	1	1	84867419	280	-0.84	0.42	12	0.21	-391.00	784.00	1043	20240216	-68.36	290	20241209	13.79	1043	-68.36	20240216	290	13.79	20241209	1043	-68.36	20240216	290	13.79	20241209	0.11	N	009310	500	428 억	365061	N	N	3	N	N
109	20241211	130238	57	100.00	KOSPI		기계	N	N	N	N	N	330	15	2	4.76	52140454	161936	68.63	318	331	315	409	221	315	321.98	0.43	0	15883	329	322	308	301	287	325	304	429	94	500	190	1	1	84867419	280	-0.84	0.42	12	0.19	-391.00	784.00	1043	20240216	-68.36	290	20241209	13.79	1043	-68.36	20240216	290	13.79	20241209	1043	-68.36	20240216	290	13.79	20241209	0.11	N	009310	500	428 억	365061	N	N	3	N	N
110	20241211	120237	57	100.00	KOSPI		기계	N	N	N	N	N	324	9	2	2.86	29207050	91718	38.87	318	325	315	409	221	315	318.44	0.43	0	10302	329	322	308	301	287	325	304	429	94	500	190	1	1	84867419	275	-0.83	0.41	12	0.11	-391.00	784.00	1043	20240216	-68.94	290	20241209	11.72	1043	-68.94	20240216	290	11.72	20241209	1043	-68.94	20240216	290	11.72	20241209	0.11	N	009310	500	428 억	365061	N	N	3	N	N
111	20241211	110237	57	100.00	KOSPI		기계	N	N	N	N	N	321	6	2	1.90	25119600	79006	33.48	318	325	315	409	221	315	317.95	0.43	0	9325	329	322	308	301	287	325	304	429	94	500	190	1	1	84867419	272	-0.82	0.41	12	0.09	-391.00	784.00	1043	20240216	-69.22	290	20241209	10.69	1043	-69.22	20240216	290	10.69	20241209	1043	-69.22	20240216	290	10.69	20241209	0.11	N	009310	500	428 억	365061	N	N	3	N	N
112	20241211	100237	57	100.00	KOSPI		기계	N	N	N	N	N	319	4	2	1.27	21271663	66999	28.39	318	325	315	409	221	315	317.49	0.43	0	6978	329	322	308	301	287	325	304	429	94	500	190	1	1	84867419	271	-0.82	0.41	12	0.08	-391.00	784.00	1043	20240216	-69.42	290	20241209	10.00	1043	-69.42	20240216	290	10.00	20241209	1043	-69.42	20240216	290	10.00	20241209	0.11	N	009310	500	428 억	365061	N	N	3	N	N
113	20241211	090238	57	100.00	KOSPI		기계	N	N	N	N	N	320	5	2	1.59	460174	1443	0.61	318	320	318	409	221	315	318.90	0.43	0	299	329	322	308	301	287	325	304	429	94	500	190	1	1	84867419	272	-0.82	0.41	12	0.00	-391.00	784.00	1043	20240216	-69.32	290	20241209	10.34	1043	-69.32	20240216	290	10.34	20241209	1043	-69.32	20240216	290	10.34	20241209	0.11	N	009310	500	428 억	365061	N	N	3	N	N
114	20241210	160237	57	100.00	KOSPI		기계	N	N	N	N	N	315	19	2	6.42	72333619	235812	75.90	296	315	294	384	208	296	306.74	0.42	0	13230	322	308	299	285	276	304	281	429	88	500	180	1	1	84867419	267	-0.81	0.40	12	0.28	-391.00	784.00	1043	20240216	-69.80	290	20241209	8.62	1043	-69.80	20240216	290	8.62	20241209	1043	-69.80	20240216	290	8.62	20241209	0.11	N	009310	500	428 억	352252	N	N	3	N	N
115	20241210	150236	57	100.00	KOSPI		기계	N	N	N	N	N	309	13	2	4.39	61119085	200060	64.40	296	311	294	384	208	296	305.50	0.42	0	14572	322	308	299	285	276	304	281	429	88	500	180	1	1	84867419	262	-0.79	0.39	12	0.24	-391.00	784.00	1043	20240216	-70.37	290	20241209	6.55	1043	-70.37	20240216	290	6.55	20241209	1043	-70.37	20240216	290	6.55	20241209	0.11	N	009310	500	428 억	352252	N	N	0	N	N
116	20241210	140237	57	100.00	KOSPI		기계	N	N	N	N	N	304	8	2	2.70	34946776	114941	37.00	296	311	294	384	208	296	304.04	0.42	0	4923	322	308	299	285	276	304	281	429	88	500	180	1	1	84867419	258	-0.78	0.39	12	0.14	-391.00	784.00	1043	20240216	-70.85	290	20241209	4.83	1043	-70.85	20240216	290	4.83	20241209	1043	-70.85	20240216	290	4.83	20241209	0.11	N	009310	500	428 억	352252	N	N	0	N	N
117	20241210	130235	57	100.00	KOSPI		기계	N	N	N	N	N	305	9	2	3.04	31288333	102909	33.13	296	311	294	384	208	296	304.04	0.42	0	12703	322	308	299	285	276	304	281	429	88	500	180	1	1	84867419	259	-0.78	0.39	12	0.12	-391.00	784.00	1043	20240216	-70.76	290	20241209	5.17	1043	-70.76	20240216	290	5.17	20241209	1043	-70.76	20240216	290	5.17	20241209	0.11	N	009310	500	428 억	352252	N	N	0	N	N
118	20241210	120235	57	100.00	KOSPI		기계	N	N	N	N	N	305	9	2	3.04	29020460	95458	30.73	296	311	294	384	208	296	304.01	0.42	0	13006	322	308	299	285	276	304	281	429	88	500	180	1	1	84867419	259	-0.78	0.39	12	0.11	-391.00	784.00	1043	20240216	-70.76	290	20241209	5.17	1043	-70.76	20240216	290	5.17	20241209	1043	-70.76	20240216	290	5.17	20241209	0.11	N	009310	500	428 억	352252	N	N	0	N	N
119	20241210	110235	57	100.00	KOSPI		기계	N	N	N	N	N	305	9	2	3.04	14401342	47112	15.16	296	311	294	384	208	296	305.68	0.42	0	4111	322	308	299	285	276	304	281	429	88	500	180	1	1	84867419	259	-0.78	0.39	12	0.06	-391.00	784.00	1043	20240216	-70.76	290	20241209	5.17	1043	-70.76	20240216	290	5.17	20241209	1043	-70.76	20240216	290	5.17	20241209	0.11	N	009310	500	428 억	352252	N	N	0	N	N
120	20241210	100235	57	100.00	KOSPI		기계	N	N	N	N	N	309	13	2	4.39	8895198	29028	9.34	296	311	294	384	208	296	306.44	0.42	0	-620	322	308	299	285	276	304	281	429	88	500	180	1	1	84867419	262	-0.79	0.39	12	0.03	-391.00	784.00	1043	20240216	-70.37	290	20241209	6.55	1043	-70.37	20240216	290	6.55	20241209	1043	-70.37	20240216	290	6.55	20241209	0.11	N	009310	500	428 억	352252	N	N	0	N	N
121	20241210	090238	57	100.00	KOSPI		기계	N	N	N	N	N	297	1	2	0.34	312083	1057	0.34	296	297	294	384	208	296	295.25	0.42	0	537	322	308	299	285	276	304	281	429	88	500	180	1	1	84867419	252	-0.76	0.38	12	0.00	-391.00	784.00	1043	20240216	-71.52	290	20241209	2.41	1043	-71.52	20240216	290	2.41	20241209	1043	-71.52	20240216	290	2.41	20241209	0.11	N	009310	500	428 억	352252	N	N	0	N	N
122	20241209	160234	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	296	-20	5	-6.33	89239137	300454	215.84	313	313	290	410	222	316	297.02	0.41	0	2654	334	325	316	307	298	320	302	429	94	500	190	1	1	84867419	251	-0.76	0.38	12	0.35	-391.00	784.00	1043	20240216	-71.62	290	20241209	2.07	1043	-71.62	20240216	290	2.07	20241209	1043	-71.62	20240216	290	2.07	20241209	0.11	N	009310	500	428 억	350046	N	N	0	N	N
123	20241209	150236	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	300	-16	5	-5.06	80236979	270105	194.04	313	313	290	410	222	316	297.06	0.41	0	5724	334	325	316	307	298	320	302	429	94	500	190	1	1	84867419	255	-0.77	0.38	12	0.32	-391.00	784.00	1043	20240216	-71.24	290	20241209	3.45	1043	-71.24	20240216	290	3.45	20241209	1043	-71.24	20240216	290	3.45	20241209	0.11	N	009310	500	428 억	350046	N	N	0	N	N
124	20241209	140236	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	299	-17	5	-5.38	79445711	267459	192.14	313	313	290	410	222	316	297.04	0.41	0	5773	334	325	316	307	298	320	302	429	94	500	190	1	1	84867419	254	-0.76	0.38	12	0.32	-391.00	784.00	1043	20240216	-71.33	290	20241209	3.10	1043	-71.33	20240216	290	3.10	20241209	1043	-71.33	20240216	290	3.10	20241209	0.11	N	009310	500	428 억	350046	N	N	0	N	N
125	20241209	130238	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	302	-14	5	-4.43	75040812	252739	181.56	313	313	290	410	222	316	296.91	0.41	0	4991	334	325	316	307	298	320	302	429	94	500	190	1	1	84867419	256	-0.77	0.39	12	0.30	-391.00	784.00	1043	20240216	-71.05	290	20241209	4.14	1043	-71.05	20240216	290	4.14	20241209	1043	-71.05	20240216	290	4.14	20241209	0.11	N	009310	500	428 억	350046	N	N	0	N	N
126	20241209	120236	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	299	-17	5	-5.38	69167647	233132	167.48	313	313	290	410	222	316	296.69	0.41	0	5834	334	325	316	307	298	320	302	429	94	500	190	1	1	84867419	254	-0.76	0.38	12	0.27	-391.00	784.00	1043	20240216	-71.33	290	20241209	3.10	1043	-71.33	20240216	290	3.10	20241209	1043	-71.33	20240216	290	3.10	20241209	0.11	N	009310	500	428 억	350046	N	N	0	N	N
127	20241209	110237	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	295	-21	5	-6.65	66508176	224176	161.04	313	313	290	410	222	316	296.68	0.41	0	7740	334	325	316	307	298	320	302	429	94	500	190	1	1	84867419	250	-0.75	0.38	12	0.26	-391.00	784.00	1043	20240216	-71.72	290	20241209	1.72	1043	-71.72	20240216	290	1.72	20241209	1043	-71.72	20240216	290	1.72	20241209	0.11	N	009310	500	428 억	350046	N	N	0	N	N
128	20241209	100236	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	295	-21	5	-6.65	33416794	111829	80.34	313	313	290	410	222	316	298.82	0.41	0	4612	334	325	316	307	298	320	302	429	94	500	190	1	1	84867419	250	-0.75	0.38	12	0.13	-391.00	784.00	1043	20240216	-71.72	290	20241209	1.72	1043	-71.72	20240216	290	1.72	20241209	1043	-71.72	20240216	290	1.72	20241209	0.11	N	009310	500	428 억	350046	N	N	0	N	N
129	20241209	090235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	307	-9	5	-2.85	2089328	6711	4.82	313	313	307	410	222	316	311.33	0.41	0	-3263	334	325	316	307	298	320	302	429	94	500	190	1	1	84867419	261	-0.79	0.39	12	0.01	-391.00	784.00	1043	20240216	-70.57	307	20241209	0.00	1043	-70.57	20240216	307	0.00	20241209	1043	-70.57	20240216	307	0.00	20241209	0.11	N	009310	500	428 억	350046	N	N	0	N	N
130	20241206	160235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	316	-9	5	-2.77	43560730	138814	209.26	325	325	307	422	228	325	313.81	0.42	0	-7750	331	327	325	321	319	327	321	429	97	500	200	1	1	84867419	268	-0.81	0.40	12	0.16	-391.00	784.00	1043	20240216	-69.70	307	20241206	2.93	1043	-69.70	20240216	307	2.93	20241206	1043	-69.70	20240216	307	2.93	20241206	0.19	N	009310	500	428 억	358192	N	N	1	N	N
131	20241206	150234	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	313	-12	5	-3.69	41174005	131246	197.85	325	325	307	422	228	325	313.72	0.42	0	-5111	331	327	325	321	319	327	321	429	97	500	200	1	1	84867419	266	-0.80	0.40	12	0.15	-391.00	784.00	1043	20240216	-69.99	307	20241206	1.95	1043	-69.99	20240216	307	1.95	20241206	1043	-69.99	20240216	307	1.95	20241206	0.19	N	009310	500	428 억	358192	N	N	1	N	N
132	20241206	140234	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	313	-12	5	-3.69	39062699	124459	187.62	325	325	307	422	228	325	313.86	0.42	0	-6683	331	327	325	321	319	327	321	429	97	500	200	1	1	84867419	266	-0.80	0.40	12	0.15	-391.00	784.00	1043	20240216	-69.99	307	20241206	1.95	1043	-69.99	20240216	307	1.95	20241206	1043	-69.99	20240216	307	1.95	20241206	0.19	N	009310	500	428 억	358192	N	N	1	N	N
133	20241206	130235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	314	-11	5	-3.38	32668938	103794	156.46	325	325	308	422	228	325	314.75	0.42	0	-9269	331	327	325	321	319	327	321	429	97	500	200	1	1	84867419	266	-0.80	0.40	12	0.12	-391.00	784.00	1043	20240216	-69.89	308	20241206	1.95	1043	-69.89	20240216	308	1.95	20241206	1043	-69.89	20240216	308	1.95	20241206	0.19	N	009310	500	428 억	358192	N	N	1	N	N
134	20241206	120234	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	315	-10	5	-3.08	26572758	84279	127.05	325	325	308	422	228	325	315.30	0.42	0	-9870	331	327	325	321	319	327	321	429	97	500	200	1	1	84867419	267	-0.81	0.40	12	0.10	-391.00	784.00	1043	20240216	-69.80	308	20241206	2.27	1043	-69.80	20240216	308	2.27	20241206	1043	-69.80	20240216	308	2.27	20241206	0.19	N	009310	500	428 억	358192	N	N	1	N	N
135	20241206	110235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	312	-13	5	-4.00	19877387	62995	94.96	325	325	308	422	228	325	315.54	0.42	0	-10154	331	327	325	321	319	327	321	429	97	500	200	1	1	84867419	265	-0.80	0.40	12	0.07	-391.00	784.00	1043	20240216	-70.09	308	20241206	1.30	1043	-70.09	20240216	308	1.30	20241206	1043	-70.09	20240216	308	1.30	20241206	0.19	N	009310	500	428 억	358192	N	N	1	N	N
136	20241206	100233	57	100.00	KOSPI		기계	N	N	N	N	N	314	-11	5	-3.38	10304708	32202	48.54	325	325	314	422	228	325	320.00	0.42	0	-7988	331	327	325	321	319	327	321	429	97	500	200	1	1	84867419	266	-0.80	0.40	12	0.04	-391.00	784.00	1043	20240216	-69.89	313	20241204	0.32	1043	-69.89	20240216	313	0.32	20241204	1043	-69.89	20240216	313	0.32	20241204	0.19	N	009310	500	428 억	358192	N	N	1	N	N
137	20241206	090235	57	100.00	KOSPI		기계	N	N	N	N	N	320	-5	5	-1.54	4382403	13591	20.49	325	325	320	422	228	325	322.45	0.42	0	-3047	331	327	325	321	319	327	321	429	97	500	200	1	1	84867419	272	-0.82	0.41	12	0.02	-391.00	784.00	1043	20240216	-69.32	313	20241204	2.24	1043	-69.32	20240216	313	2.24	20241204	1043	-69.32	20240216	313	2.24	20241204	0.19	N	009310	500	428 억	358192	N	N	1	N	N
138	20241205	160231	57	100.00	KOSPI		기계	N	N	N	N	N	325	-3	5	-0.91	21335980	65502	26.87	328	329	323	426	230	328	325.73	0.43	0	-6478	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	276	-0.83	0.41	12	0.08	-391.00	784.00	1043	20240216	-68.84	313	20241204	3.83	1043	-68.84	20240216	313	3.83	20241204	1043	-68.84	20240216	313	3.83	20241204	0.19	N	009310	500	428 억	365225	N	N	1	N	N
139	20241205	150233	57	100.00	KOSPI		기계	N	N	N	N	N	324	-4	5	-1.22	17582448	53907	22.11	328	329	323	426	230	328	326.16	0.43	0	-2541	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	275	-0.83	0.41	12	0.06	-391.00	784.00	1043	20240216	-68.94	313	20241204	3.51	1043	-68.94	20240216	313	3.51	20241204	1043	-68.94	20240216	313	3.51	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
140	20241205	140232	57	100.00	KOSPI		기계	N	N	N	N	N	327	-1	5	-0.30	9514691	29163	11.96	328	329	323	426	230	328	326.26	0.43	0	-2439	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	278	-0.84	0.42	12	0.03	-391.00	784.00	1043	20240216	-68.65	313	20241204	4.47	1043	-68.65	20240216	313	4.47	20241204	1043	-68.65	20240216	313	4.47	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
141	20241205	130232	57	100.00	KOSPI		기계	N	N	N	N	N	326	-2	5	-0.61	9033554	27687	11.36	328	329	323	426	230	328	326.27	0.43	0	-1709	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	277	-0.83	0.42	12	0.03	-391.00	784.00	1043	20240216	-68.74	313	20241204	4.15	1043	-68.74	20240216	313	4.15	20241204	1043	-68.74	20240216	313	4.15	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
142	20241205	120233	57	100.00	KOSPI		기계	N	N	N	N	N	327	-1	5	-0.30	7594749	23246	9.53	328	329	323	426	230	328	326.71	0.43	0	-1530	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	278	-0.84	0.42	12	0.03	-391.00	784.00	1043	20240216	-68.65	313	20241204	4.47	1043	-68.65	20240216	313	4.47	20241204	1043	-68.65	20240216	313	4.47	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
143	20241205	110231	57	100.00	KOSPI		기계	N	N	N	N	N	328	0	3	0.00	7410248	22681	9.30	328	329	323	426	230	328	326.72	0.43	0	-1310	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	278	-0.84	0.42	12	0.03	-391.00	784.00	1043	20240216	-68.55	313	20241204	4.79	1043	-68.55	20240216	313	4.79	20241204	1043	-68.55	20240216	313	4.79	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
144	20241205	100231	57	100.00	KOSPI		기계	N	N	N	N	N	328	0	3	0.00	6531167	19999	8.20	328	329	323	426	230	328	326.57	0.43	0	-1301	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	278	-0.84	0.42	12	0.02	-391.00	784.00	1043	20240216	-68.55	313	20241204	4.79	1043	-68.55	20240216	313	4.79	20241204	1043	-68.55	20240216	313	4.79	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
145	20241205	090232	57	100.00	KOSPI		기계	N	N	N	N	N	329	1	2	0.30	281425	858	0.35	328	329	328	426	230	328	328.00	0.43	0	-128	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	279	-0.84	0.42	12	0.00	-391.00	784.00	1043	20240216	-68.46	313	20241204	5.11	1043	-68.46	20240216	313	5.11	20241204	1043	-68.46	20240216	313	5.11	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
146	20241204	160228	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	328	-3	5	-0.91	79163159	243784	174.70	325	329	313	430	232	331	324.73	0.45	0	-13325	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	278	-0.84	0.42	12	0.29	-391.00	784.00	1043	20240216	-68.55	313	20241204	4.79	1043	-68.55	20240216	313	4.79	20241204	1043	-68.55	20240216	313	4.79	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
147	20241204	150230	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	326	-5	5	-1.51	73004467	224963	161.21	325	329	313	430	232	331	324.52	0.45	0	-13567	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	277	-0.83	0.42	12	0.27	-391.00	784.00	1043	20240216	-68.74	313	20241204	4.15	1043	-68.74	20240216	313	4.15	20241204	1043	-68.74	20240216	313	4.15	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
148	20241204	140229	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	326	-5	5	-1.51	65596421	202175	144.88	325	329	313	430	232	331	324.45	0.45	0	-13567	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	277	-0.83	0.42	12	0.24	-391.00	784.00	1043	20240216	-68.74	313	20241204	4.15	1043	-68.74	20240216	313	4.15	20241204	1043	-68.74	20240216	313	4.15	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
149	20241204	130229	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	327	-4	5	-1.21	65101213	200651	143.79	325	329	313	430	232	331	324.45	0.45	0	-13495	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	278	-0.84	0.42	12	0.24	-391.00	784.00	1043	20240216	-68.65	313	20241204	4.47	1043	-68.65	20240216	313	4.47	20241204	1043	-68.65	20240216	313	4.47	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
150	20241204	120229	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	328	-3	5	-0.91	57189782	176106	126.20	325	329	313	430	232	331	324.75	0.45	0	-13534	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	278	-0.84	0.42	12	0.21	-391.00	784.00	1043	20240216	-68.55	313	20241204	4.79	1043	-68.55	20240216	313	4.79	20241204	1043	-68.55	20240216	313	4.79	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
151	20241204	110225	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	320	-11	5	-3.32	25150927	77742	55.71	325	329	313	430	232	331	323.52	0.45	0	-6324	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	272	-0.82	0.41	12	0.09	-391.00	784.00	1043	20240216	-69.32	313	20241204	2.24	1043	-69.32	20240216	313	2.24	20241204	1043	-69.32	20240216	313	2.24	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
152	20241204	100224	57	100.00	KOSPI		기계	N	N	N	N	N	327	-4	5	-1.21	10950858	33509	24.01	325	329	325	430	232	331	326.80	0.45	0	-903	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	278	-0.84	0.42	12	0.04	-391.00	784.00	1043	20240216	-68.65	320	20240207	2.19	1043	-68.65	20240216	320	2.19	20240207	1043	-68.65	20240216	320	2.19	20240207	0.17	N	009310	500	428 억	379013	N	N	0	N	N
153	20241204	090229	57	100.00	KOSPI		기계	N	N	N	N	N	326	-5	5	-1.51	1982711	6094	4.37	325	326	325	430	232	331	325.35	0.45	0	-579	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	277	-0.83	0.42	12	0.01	-391.00	784.00	1043	20240216	-68.74	320	20240207	1.88	1043	-68.74	20240216	320	1.88	20240207	1043	-68.74	20240216	320	1.88	20240207	0.17	N	009310	500	428 억	379013	N	N	0	N	N
154	20241203	160239	57	100.00	KOSPI		기계	N	N	N	N	N	331	1	2	0.30	45859199	139542	127.39	330	332	324	429	231	330	328.64	0.45	0	-4812	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	281	-0.85	0.42	12	0.16	-391.00	784.00	1043	20240216	-68.26	320	20240207	3.44	1043	-68.26	20240216	320	3.44	20240207	1043	-68.26	20240216	320	3.44	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
155	20241203	150244	57	100.00	KOSPI		기계	N	N	N	N	N	331	1	2	0.30	44802005	136348	124.48	330	332	324	429	231	330	328.59	0.45	0	-5314	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	281	-0.85	0.42	12	0.16	-391.00	784.00	1043	20240216	-68.26	320	20240207	3.44	1043	-68.26	20240216	320	3.44	20240207	1043	-68.26	20240216	320	3.44	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
156	20241203	140238	57	100.00	KOSPI		기계	N	N	N	N	N	329	-1	5	-0.30	26733601	81706	74.59	330	331	324	429	231	330	327.19	0.45	0	-5570	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	279	-0.84	0.42	12	0.10	-391.00	784.00	1043	20240216	-68.46	320	20240207	2.81	1043	-68.46	20240216	320	2.81	20240207	1043	-68.46	20240216	320	2.81	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
157	20241203	130239	57	100.00	KOSPI		기계	N	N	N	N	N	329	-1	5	-0.30	25357776	77513	70.77	330	331	324	429	231	330	327.14	0.45	0	-6271	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	279	-0.84	0.42	12	0.09	-391.00	784.00	1043	20240216	-68.46	320	20240207	2.81	1043	-68.46	20240216	320	2.81	20240207	1043	-68.46	20240216	320	2.81	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
158	20241203	120249	57	100.00	KOSPI		기계	N	N	N	N	N	329	-1	5	-0.30	22095436	67538	61.66	330	331	324	429	231	330	327.16	0.45	0	-6424	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	279	-0.84	0.42	12	0.08	-391.00	784.00	1043	20240216	-68.46	320	20240207	2.81	1043	-68.46	20240216	320	2.81	20240207	1043	-68.46	20240216	320	2.81	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
159	20241203	110239	57	100.00	KOSPI		기계	N	N	N	N	N	330	0	3	0.00	20122625	61528	56.17	330	331	324	429	231	330	327.05	0.45	0	-6229	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	280	-0.84	0.42	12	0.07	-391.00	784.00	1043	20240216	-68.36	320	20240207	3.12	1043	-68.36	20240216	320	3.12	20240207	1043	-68.36	20240216	320	3.12	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
160	20241203	100231	57	100.00	KOSPI		기계	N	N	N	N	N	326	-4	5	-1.21	10225860	31279	28.56	330	331	324	429	231	330	326.92	0.45	0	-6594	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	277	-0.83	0.42	12	0.04	-391.00	784.00	1043	20240216	-68.74	320	20240207	1.88	1043	-68.74	20240216	320	1.88	20240207	1043	-68.74	20240216	320	1.88	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
161	20241203	090231	57	100.00	KOSPI		기계	N	N	N	N	N	330	0	3	0.00	2651937	8036	7.34	330	331	330	429	231	330	330.01	0.45	0	321	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	280	-0.84	0.42	12	0.01	-391.00	784.00	1043	20240216	-68.36	320	20240207	3.12	1043	-68.36	20240216	320	3.12	20240207	1043	-68.36	20240216	320	3.12	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
162	20241202	160225	57	100.00	KOSPI		기계	N	N	N	N	N	330	-4	5	-1.20	36040460	109517	102.72	333	336	325	434	234	334	329.09	0.49	0	-33021	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	280	-0.84	0.42	12	0.13	-391.00	784.00	1043	20240216	-68.36	320	20240207	3.12	1043	-68.36	20240216	320	3.12	20240207	1043	-68.36	20240216	320	3.12	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
163	20241202	150234	57	100.00	KOSPI		기계	N	N	N	N	N	327	-7	5	-2.10	33903938	103006	96.62	333	336	325	434	234	334	329.15	0.49	0	-29863	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	278	-0.84	0.42	12	0.12	-391.00	784.00	1043	20240216	-68.65	320	20240207	2.19	1043	-68.65	20240216	320	2.19	20240207	1043	-68.65	20240216	320	2.19	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
164	20241202	140233	57	100.00	KOSPI		기계	N	N	N	N	N	331	-3	5	-0.90	32106577	97516	91.47	333	336	325	434	234	334	329.24	0.49	0	-30429	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	281	-0.85	0.42	12	0.11	-391.00	784.00	1043	20240216	-68.26	320	20240207	3.44	1043	-68.26	20240216	320	3.44	20240207	1043	-68.26	20240216	320	3.44	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
165	20241202	130237	57	100.00	KOSPI		기계	N	N	N	N	N	328	-6	5	-1.80	30304920	92038	86.33	333	336	325	434	234	334	329.27	0.49	0	-28597	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	278	-0.84	0.42	12	0.11	-391.00	784.00	1043	20240216	-68.55	320	20240207	2.50	1043	-68.55	20240216	320	2.50	20240207	1043	-68.55	20240216	320	2.50	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
166	20241202	120240	57	100.00	KOSPI		기계	N	N	N	N	N	329	-5	5	-1.50	22909701	69384	65.08	333	336	327	434	234	334	330.19	0.49	0	-18577	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	279	-0.84	0.42	12	0.08	-391.00	784.00	1043	20240216	-68.46	320	20240207	2.81	1043	-68.46	20240216	320	2.81	20240207	1043	-68.46	20240216	320	2.81	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
167	20241202	110227	57	100.00	KOSPI		기계	N	N	N	N	N	328	-6	5	-1.80	20244621	61251	57.45	333	336	327	434	234	334	330.52	0.49	0	-11635	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	278	-0.84	0.42	12	0.07	-391.00	784.00	1043	20240216	-68.55	320	20240207	2.50	1043	-68.55	20240216	320	2.50	20240207	1043	-68.55	20240216	320	2.50	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
168	20241202	100227	57	100.00	KOSPI		기계	N	N	N	N	N	332	-2	5	-0.60	13354148	40361	37.86	333	336	329	434	234	334	330.87	0.49	0	-2366	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	282	-0.85	0.42	12	0.05	-391.00	784.00	1043	20240216	-68.17	320	20240207	3.75	1043	-68.17	20240216	320	3.75	20240207	1043	-68.17	20240216	320	3.75	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
169	20241202	090228	57	100.00	KOSPI		기계	N	N	N	N	N	335	1	2	0.30	653853	1960	1.84	333	335	333	434	234	334	333.60	0.49	0	640	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	284	-0.86	0.43	12	0.00	-391.00	784.00	1043	20240216	-67.88	320	20240207	4.69	1043	-67.88	20240216	320	4.69	20240207	1043	-67.88	20240216	320	4.69	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History