KissMeData/092440/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160803	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	-4	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534565	N	N	7	N	N
3	20231229	150758	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	-4	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534565	N	N	7	N	N
4	20231229	140758	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	-4	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534565	N	N	7	N	N
5	20231229	130758	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	-4	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534565	N	N	7	N	N
6	20231229	120800	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	-4	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534565	N	N	7	N	N
7	20231229	110725	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	-4	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534565	N	N	7	N	N
8	20231229	100732	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	-4	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534565	N	N	7	N	N
9	20231229	090733	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	-4	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534565	N	N	7	N	N
10	20231228	160725	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	79904525	26139	102.98	3075	3080	3045	3980	2150	3065	3056.91	63.47	0	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534569	N	N	7	N	N
11	20231228	150731	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-10	5	-0.33	67219145	21986	86.62	3075	3080	3045	3980	2150	3065	3057.36	63.47	0	-4	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	892	20.37	0.36	03	0.08	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.91	N	092440	500	146 억	18534569	N	N	0	N	N
12	20231228	140723	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-5	5	-0.16	43010450	14054	55.37	3075	3080	3050	3980	2150	3065	3060.37	63.47	0	-2	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.91	N	092440	500	146 억	18534569	N	N	0	N	N
13	20231228	130724	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	16411745	5348	21.07	3075	3080	3055	3980	2150	3065	3068.76	63.47	0	-2	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3920	-21.68	20230309	2980	3.02	20231116	3920	-21.68	20230309	2980	3.02	20231116	0.91	N	092440	500	146 억	18534569	N	N	0	N	N
14	20231228	120727	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	15034800	4900	19.31	3075	3080	3055	3980	2150	3065	3068.33	63.47	0	-2	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.91	N	092440	500	146 억	18534569	N	N	0	N	N
15	20231228	110728	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	11957625	3898	15.36	3075	3080	3055	3980	2150	3065	3067.63	63.47	0	-2	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3920	-21.68	20230309	2980	3.02	20231116	3920	-21.68	20230309	2980	3.02	20231116	0.91	N	092440	500	146 억	18534569	N	N	0	N	N
16	20231228	100723	57	100.00	KOSPI	기계	N	N	N	N	N	3075	10	2	0.33	8324470	2712	10.68	3075	3080	3065	3980	2150	3065	3069.49	63.47	0	-2	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3920	-21.56	20230309	2980	3.19	20231116	3920	-21.56	20230309	2980	3.19	20231116	0.91	N	092440	500	146 억	18534569	N	N	0	N	N
17	20231228	090725	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	2733810	891	3.51	3075	3080	3065	3980	2150	3065	3068.25	63.47	0	0	3111	3087	3056	3032	3001	3100	3045	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3920	-21.68	20230309	2980	3.02	20231116	3920	-21.68	20230309	2980	3.02	20231116	0.91	N	092440	500	146 억	18534569	N	N	0	N	N
18	20231227	160718	57	100.00	KOSPI	기계	N	N	N	N	N	3065	5	2	0.16	77372070	25381	169.06	3055	3080	3025	3975	2145	3060	3048.42	63.48	0	-868	3076	3067	3051	3042	3026	3072	3047	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.93	N	092440	500	146 억	18535508	N	N	0	N	N
19	20231227	150729	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-10	5	-0.33	67039735	21989	146.47	3055	3080	3030	3975	2145	3060	3048.79	63.48	0	57	3076	3067	3051	3042	3026	3072	3047	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.08	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.93	N	092440	500	146 억	18535508	N	N	0	N	N
20	20231227	140726	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-5	5	-0.16	66579340	21838	145.46	3055	3080	3030	3975	2145	3060	3048.78	63.48	0	45	3076	3067	3051	3042	3026	3072	3047	146	915	500	2200	5	1	29200000	892	20.37	0.36	03	0.07	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.93	N	092440	500	146 억	18535508	N	N	0	N	N
21	20231227	130720	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-10	5	-0.33	41931535	13713	91.34	3055	3080	3050	3975	2145	3060	3057.79	63.48	0	40	3076	3067	3051	3042	3026	3072	3047	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.93	N	092440	500	146 억	18535508	N	N	0	N	N
22	20231227	120721	57	100.00	KOSPI	기계	N	N	N	N	N	3065	5	2	0.16	23269850	7600	50.62	3055	3080	3050	3975	2145	3060	3061.82	63.48	0	20	3076	3067	3051	3042	3026	3072	3047	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.93	N	092440	500	146 억	18535508	N	N	0	N	N
23	20231227	110726	57	100.00	KOSPI	기계	N	N	N	N	N	3065	5	2	0.16	22733475	7425	49.46	3055	3080	3050	3975	2145	3060	3061.75	63.48	0	10	3076	3067	3051	3042	3026	3072	3047	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.93	N	092440	500	146 억	18535508	N	N	0	N	N
24	20231227	100725	57	100.00	KOSPI	기계	N	N	N	N	N	3065	5	2	0.16	14656560	4783	31.86	3055	3080	3050	3975	2145	3060	3064.30	63.48	0	0	3076	3067	3051	3042	3026	3072	3047	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.93	N	092440	500	146 억	18535508	N	N	0	N	N
25	20231227	090727	57	100.00	KOSPI	기계	N	N	N	N	N	3080	20	2	0.65	7446675	2431	16.19	3055	3080	3050	3975	2145	3060	3063.21	63.48	0	2	3076	3067	3051	3042	3026	3072	3047	146	915	500	2200	5	1	29200000	899	20.53	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.43	2980	20231116	3.36	3920	-21.43	20230309	2980	3.36	20231116	3920	-21.43	20230309	2980	3.36	20231116	0.93	N	092440	500	146 억	18535508	N	N	0	N	N
26	20231226	160727	57	100.00	KOSPI	기계	N	N	N	N	N	3060	5	2	0.16	45713785	14998	160.25	3055	3060	3035	3970	2140	3055	3047.99	63.48	0	53	3078	3066	3043	3031	3008	3072	3037	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
27	20231226	150724	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	42855815	14064	150.27	3055	3055	3035	3970	2140	3055	3047.20	63.48	0	40	3078	3066	3043	3031	3008	3072	3037	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.05	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
28	20231226	140726	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	33095115	10866	116.10	3055	3055	3035	3970	2140	3055	3045.75	63.48	0	40	3078	3066	3043	3031	3008	3072	3037	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.04	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
29	20231226	130725	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	29677255	9747	104.15	3055	3055	3035	3970	2140	3055	3044.76	63.48	0	40	3078	3066	3043	3031	3008	3072	3037	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
30	20231226	120724	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-5	5	-0.16	27887025	9161	97.88	3055	3055	3035	3970	2140	3055	3044.10	63.48	0	40	3078	3066	3043	3031	3008	3072	3037	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
31	20231226	110728	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-15	5	-0.49	23025430	7567	80.85	3055	3055	3035	3970	2140	3055	3042.87	63.48	0	40	3078	3066	3043	3031	3008	3072	3037	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
32	20231226	100724	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-5	5	-0.16	4605825	1509	16.12	3055	3055	3045	3970	2140	3055	3052.24	63.48	0	15	3078	3066	3043	3031	3008	3072	3037	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
33	20231226	090727	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-5	5	-0.16	1704670	558	5.96	3055	3055	3050	3970	2140	3055	3054.96	63.48	0	-3	3078	3066	3043	3031	3008	3072	3037	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
34	20231222	160716	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	28413945	9359	67.62	3050	3055	3020	3965	2135	3050	3035.98	63.48	0	-7	3066	3057	3046	3037	3026	3062	3042	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
35	20231222	150713	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	19355620	6380	46.09	3050	3050	3020	3965	2135	3050	3033.80	63.48	0	0	3066	3057	3046	3037	3026	3062	3042	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
36	20231222	140710	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	18251520	6018	43.48	3050	3050	3020	3965	2135	3050	3032.82	63.48	0	0	3066	3057	3046	3037	3026	3062	3042	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
37	20231222	130713	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-10	5	-0.33	17167000	5661	40.90	3050	3050	3020	3965	2135	3050	3032.50	63.48	0	0	3066	3057	3046	3037	3026	3062	3042	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
38	20231222	120711	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	14648720	4832	34.91	3050	3050	3020	3965	2135	3050	3031.61	63.48	0	0	3066	3057	3046	3037	3026	3062	3042	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
39	20231222	110710	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	2523635	828	5.98	3050	3050	3040	3965	2135	3050	3047.87	63.48	0	0	3066	3057	3046	3037	3026	3062	3042	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
40	20231222	100709	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	2194770	720	5.20	3050	3050	3045	3965	2135	3050	3048.29	63.48	0	0	3066	3057	3046	3037	3026	3062	3042	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
41	20231222	090711	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	918050	301	2.17	3050	3050	3050	3965	2135	3050	3050.00	63.48	0	0	3066	3057	3046	3037	3026	3062	3042	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.92	N	092440	500	146 억	18535495	N	N	0	N	N
42	20231221	160707	57	100.00	KOSPI	기계	N	N	N	N	N	3050	5	2	0.16	42192250	13841	257.51	3045	3055	3035	3955	2135	3045	3048.35	63.48	0	-212	3098	3071	3048	3021	2998	3060	3010	146	910	500	2190	5	1	29200000	891	20.33	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535498	N	N	6	N	N
43	20231221	150708	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	40534160	13297	247.39	3045	3055	3035	3955	2135	3045	3048.37	63.48	0	0	3098	3071	3048	3021	2998	3060	3010	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535498	N	N	6	N	N
44	20231221	140707	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	39903845	13090	243.53	3045	3055	3035	3955	2135	3045	3048.42	63.48	0	0	3098	3071	3048	3021	2998	3060	3010	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535498	N	N	6	N	N
45	20231221	130706	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	39387040	12920	240.37	3045	3055	3035	3955	2135	3045	3048.53	63.48	0	0	3098	3071	3048	3021	2998	3060	3010	146	910	500	2190	5	1	29200000	888	20.27	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535498	N	N	6	N	N
46	20231221	120710	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	39350560	12908	240.15	3045	3055	3035	3955	2135	3045	3048.54	63.48	0	0	3098	3071	3048	3021	2998	3060	3010	146	910	500	2190	5	1	29200000	888	20.27	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535498	N	N	6	N	N
47	20231221	110710	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	38019040	12470	232.00	3045	3055	3035	3955	2135	3045	3048.84	63.48	0	0	3098	3071	3048	3021	2998	3060	3010	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535498	N	N	6	N	N
48	20231221	100707	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	3042645	998	18.57	3045	3055	3045	3955	2135	3045	3048.74	63.48	0	0	3098	3071	3048	3021	2998	3060	3010	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535498	N	N	6	N	N
49	20231221	090708	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	3045	1	0.02	3045	3045	3045	3955	2135	3045	3045.00	63.48	0	0	3098	3071	3048	3021	2998	3060	3010	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535498	N	N	6	N	N
50	20231220	160709	57	100.00	KOSPI	기계	N	N	N	N	N	3045	15	2	0.50	15425065	5075	68.50	3075	3075	3025	3935	2125	3030	3039.42	63.48	0	2	3073	3051	3033	3011	2993	3050	3010	146	905	500	2180	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535496	N	N	6	N	N
51	20231220	150746	57	100.00	KOSPI	기계	N	N	N	N	N	3045	15	2	0.50	11712645	3853	52.00	3075	3075	3025	3935	2125	3030	3039.88	63.48	0	2	3073	3051	3033	3011	2993	3050	3010	146	905	500	2180	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535496	N	N	8	N	N
52	20231220	140754	57	100.00	KOSPI	기계	N	N	N	N	N	3040	10	2	0.33	9663780	3179	42.91	3075	3075	3025	3935	2125	3030	3039.88	63.48	0	2	3073	3051	3033	3011	2993	3050	3010	146	905	500	2180	5	1	29200000	888	20.27	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535496	N	N	8	N	N
53	20231220	130749	57	100.00	KOSPI	기계	N	N	N	N	N	3035	5	2	0.17	8806510	2897	39.10	3075	3075	3025	3935	2125	3030	3039.87	63.48	0	2	3073	3051	3033	3011	2993	3050	3010	146	905	500	2180	5	1	29200000	886	20.23	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.96	N	092440	500	146 억	18535496	N	N	8	N	N
54	20231220	120706	57	100.00	KOSPI	기계	N	N	N	N	N	3040	10	2	0.33	8336075	2742	37.01	3075	3075	3025	3935	2125	3030	3040.14	63.48	0	2	3073	3051	3033	3011	2993	3050	3010	146	905	500	2180	5	1	29200000	888	20.27	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535496	N	N	8	N	N
55	20231220	110709	57	100.00	KOSPI	기계	N	N	N	N	N	3035	5	2	0.17	7161435	2355	31.79	3075	3075	3025	3935	2125	3030	3040.95	63.48	0	2	3073	3051	3033	3011	2993	3050	3010	146	905	500	2180	5	1	29200000	886	20.23	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.96	N	092440	500	146 억	18535496	N	N	8	N	N
56	20231220	100708	57	100.00	KOSPI	기계	N	N	N	N	N	3040	10	2	0.33	4470780	1467	19.80	3075	3075	3035	3935	2125	3030	3047.57	63.48	0	2	3073	3051	3033	3011	2993	3050	3010	146	905	500	2180	5	1	29200000	888	20.27	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535496	N	N	8	N	N
57	20231220	090707	57	100.00	KOSPI	기계	N	N	N	N	N	3050	20	2	0.66	1274860	415	5.60	3075	3075	3050	3935	2125	3030	3071.95	63.48	0	0	3073	3051	3033	3011	2993	3050	3010	146	905	500	2180	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535496	N	N	8	N	N
58	20231219	160707	57	100.00	KOSPI	기계	N	N	N	N	N	3030	0	3	0.00	22458685	7409	63.17	3030	3055	3015	3935	2125	3030	3031.27	63.48	0	-97	3070	3050	3040	3020	3010	3045	3015	146	905	500	2180	5	1	29200000	885	20.20	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	0.96	N	092440	500	146 억	18535498	N	N	8	N	N
59	20231219	150710	57	100.00	KOSPI	기계	N	N	N	N	N	3040	10	2	0.33	20555600	6781	57.81	3030	3055	3015	3935	2125	3030	3031.35	63.48	0	0	3070	3050	3040	3020	3010	3045	3015	146	905	500	2180	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535498	N	N	11	N	N
60	20231219	140705	57	100.00	KOSPI	기계	N	N	N	N	N	3045	15	2	0.50	19027965	6278	53.53	3030	3055	3015	3935	2125	3030	3030.90	63.48	0	0	3070	3050	3040	3020	3010	3045	3015	146	905	500	2180	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535498	N	N	11	N	N
61	20231219	130710	57	100.00	KOSPI	기계	N	N	N	N	N	3040	10	2	0.33	17802620	5875	50.09	3030	3055	3015	3935	2125	3030	3030.23	63.48	0	0	3070	3050	3040	3020	3010	3045	3015	146	905	500	2180	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535498	N	N	11	N	N
62	20231219	120709	57	100.00	KOSPI	기계	N	N	N	N	N	3040	10	2	0.33	15209210	5023	42.83	3030	3055	3015	3935	2125	3030	3027.91	63.48	0	0	3070	3050	3040	3020	3010	3045	3015	146	905	500	2180	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535498	N	N	11	N	N
63	20231219	110710	57	100.00	KOSPI	기계	N	N	N	N	N	3040	10	2	0.33	13549370	4477	38.17	3030	3055	3015	3935	2125	3030	3026.44	63.48	0	0	3070	3050	3040	3020	3010	3045	3015	146	905	500	2180	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535498	N	N	11	N	N
64	20231219	100708	57	100.00	KOSPI	기계	N	N	N	N	N	3030	0	3	0.00	11543730	3816	32.53	3030	3055	3015	3935	2125	3030	3025.09	63.48	0	0	3070	3050	3040	3020	3010	3045	3015	146	905	500	2180	5	1	29200000	885	20.20	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	0.96	N	092440	500	146 억	18535498	N	N	11	N	N
65	20231219	090705	57	100.00	KOSPI	기계	N	N	N	N	N	3055	25	2	0.83	63655	21	0.18	3030	3055	3030	3935	2125	3030	3031.19	63.48	0	0	3070	3050	3040	3020	3010	3045	3015	146	905	500	2180	5	1	29200000	892	20.37	0.36	03	0.00	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.96	N	092440	500	146 억	18535498	N	N	11	N	N
66	20231218	160704	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-25	5	-0.82	35720415	11728	105.88	3055	3060	3030	3970	2140	3055	3045.74	63.48	0	-829	3065	3060	3050	3045	3035	3062	3047	146	915	500	2190	5	1	29200000	885	20.20	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	0.95	N	092440	500	146 억	18535593	N	N	11	N	N
67	20231218	150706	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	28052635	9205	83.10	3055	3060	3030	3970	2140	3055	3047.54	63.48	0	-351	3065	3060	3050	3045	3035	3062	3047	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.95	N	092440	500	146 억	18535593	N	N	11	N	N
68	20231218	140702	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	27058605	8879	80.16	3055	3060	3030	3970	2140	3055	3047.48	63.48	0	-353	3065	3060	3050	3045	3035	3062	3047	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.95	N	092440	500	146 억	18535593	N	N	11	N	N
69	20231218	130704	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-5	5	-0.16	20658185	6782	61.23	3055	3060	3030	3970	2140	3055	3046.03	63.48	0	-207	3065	3060	3050	3045	3035	3062	3047	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.95	N	092440	500	146 억	18535593	N	N	11	N	N
70	20231218	120659	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	16985735	5578	50.36	3055	3060	3030	3970	2140	3055	3045.13	63.48	0	-207	3065	3060	3050	3045	3035	3062	3047	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.02	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.95	N	092440	500	146 억	18535593	N	N	11	N	N
71	20231218	110702	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-10	5	-0.33	10325860	3398	30.68	3055	3060	3030	3970	2140	3055	3038.81	63.48	0	-68	3065	3060	3050	3045	3035	3062	3047	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.95	N	092440	500	146 억	18535593	N	N	11	N	N
72	20231218	100700	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	629285	206	1.86	3055	3060	3050	3970	2140	3055	3054.78	63.48	0	4	3065	3060	3050	3045	3035	3062	3047	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.00	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.95	N	092440	500	146 억	18535593	N	N	11	N	N
73	20231218	090658	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	103870	34	0.31	3055	3055	3055	3970	2140	3055	3055.00	63.48	0	0	3065	3060	3050	3045	3035	3062	3047	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.00	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.95	N	092440	500	146 억	18535593	N	N	11	N	N
74	20231215	160700	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	33783395	11077	210.91	3050	3055	3040	3965	2135	3050	3049.87	63.48	0	-19	3070	3060	3045	3035	3020	3052	3027	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.04	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.95	N	092440	500	146 억	18535604	N	N	11	N	N
75	20231215	150703	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	26679630	8743	166.47	3050	3055	3040	3965	2135	3050	3051.54	63.48	0	-18	3070	3060	3045	3035	3020	3052	3027	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.95	N	092440	500	146 억	18535604	N	N	16	N	N
76	20231215	140703	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	13077935	4287	81.63	3050	3055	3040	3965	2135	3050	3050.60	63.48	0	-17	3070	3060	3045	3035	3020	3052	3027	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.95	N	092440	500	146 억	18535604	N	N	16	N	N
77	20231215	130658	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	12901040	4229	80.52	3050	3055	3040	3965	2135	3050	3050.61	63.48	0	-17	3070	3060	3045	3035	3020	3052	3027	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.95	N	092440	500	146 억	18535604	N	N	16	N	N
78	20231215	120658	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	9256110	3034	57.77	3050	3055	3040	3965	2135	3050	3050.79	63.48	0	-8	3070	3060	3045	3035	3020	3052	3027	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.95	N	092440	500	146 억	18535604	N	N	16	N	N
79	20231215	110655	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	7856165	2575	49.03	3050	3055	3040	3965	2135	3050	3050.94	63.48	0	-8	3070	3060	3045	3035	3020	3052	3027	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.95	N	092440	500	146 억	18535604	N	N	16	N	N
80	20231215	100700	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	807895	265	5.05	3050	3055	3045	3965	2135	3050	3048.66	63.48	0	-7	3070	3060	3045	3035	3020	3052	3027	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.95	N	092440	500	146 억	18535604	N	N	16	N	N
81	20231215	090701	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	320255	105	2.00	3050	3055	3050	3965	2135	3050	3050.05	63.48	0	-5	3070	3060	3045	3035	3020	3052	3027	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.00	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.95	N	092440	500	146 억	18535604	N	N	16	N	N
82	20231214	160656	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	15674650	5151	36.12	3055	3055	3030	3965	2135	3050	3043.03	63.48	0	-427	3080	3065	3045	3030	3010	3055	3020	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535621	N	N	16	N	N
83	20231214	150721	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-10	5	-0.33	11893165	3911	27.43	3055	3055	3030	3965	2135	3050	3040.95	63.48	0	-208	3080	3065	3045	3030	3010	3055	3020	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535621	N	N	0	N	N
84	20231214	140704	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	10723425	3526	24.73	3055	3055	3030	3965	2135	3050	3041.24	63.48	0	-14	3080	3065	3045	3030	3010	3055	3020	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535621	N	N	0	N	N
85	20231214	130717	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	10312975	3391	23.78	3055	3055	3030	3965	2135	3050	3041.28	63.48	0	-14	3080	3065	3045	3030	3010	3055	3020	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535621	N	N	0	N	N
86	20231214	120728	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-10	5	-0.33	8865905	2915	20.44	3055	3055	3030	3965	2135	3050	3041.48	63.48	0	-13	3080	3065	3045	3030	3010	3055	3020	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535621	N	N	0	N	N
87	20231214	110659	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	8364305	2750	19.28	3055	3055	3030	3965	2135	3050	3041.57	63.48	0	-13	3080	3065	3045	3030	3010	3055	3020	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535621	N	N	0	N	N
88	20231214	100650	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	7615445	2504	17.56	3055	3055	3030	3965	2135	3050	3041.31	63.48	0	-7	3080	3065	3045	3030	3010	3055	3020	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535621	N	N	0	N	N
89	20231214	090631	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	702630	230	1.61	3055	3055	3050	3965	2135	3050	3054.91	63.48	0	-4	3080	3065	3045	3030	3010	3055	3020	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535621	N	N	0	N	N
90	20231213	160655	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-10	5	-0.33	43357015	14257	159.17	3060	3060	3025	3975	2145	3060	3041.10	63.48	0	0	3070	3065	3055	3050	3040	3067	3052	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.95	N	092440	500	146 억	18535624	N	N	0	N	N
91	20231213	150710	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-20	5	-0.65	40160300	13205	147.43	3060	3060	3025	3975	2145	3060	3041.29	63.48	0	0	3070	3065	3055	3050	3040	3067	3052	146	915	500	2200	5	1	29200000	888	20.27	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.95	N	092440	500	146 억	18535624	N	N	0	N	N
92	20231213	140708	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-15	5	-0.49	38988280	12819	143.12	3060	3060	3025	3975	2145	3060	3041.44	63.48	0	3	3070	3065	3055	3050	3040	3067	3052	146	915	500	2200	5	1	29200000	889	20.30	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.95	N	092440	500	146 억	18535624	N	N	0	N	N
93	20231213	130710	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-10	5	-0.33	38513260	12663	141.38	3060	3060	3025	3975	2145	3060	3041.40	63.48	0	3	3070	3065	3055	3050	3040	3067	3052	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.95	N	092440	500	146 억	18535624	N	N	0	N	N
94	20231213	120707	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-20	5	-0.65	34934510	11484	128.21	3060	3060	3025	3975	2145	3060	3042.02	63.48	0	3	3070	3065	3055	3050	3040	3067	3052	146	915	500	2200	5	1	29200000	888	20.27	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.95	N	092440	500	146 억	18535624	N	N	0	N	N
95	20231213	110709	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-10	5	-0.33	18856650	6182	69.02	3060	3060	3040	3975	2145	3060	3050.25	63.48	0	3	3070	3065	3055	3050	3040	3067	3052	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.95	N	092440	500	146 억	18535624	N	N	0	N	N
96	20231213	100712	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-15	5	-0.49	17640045	5783	64.56	3060	3060	3040	3975	2145	3060	3050.33	63.48	0	3	3070	3065	3055	3050	3040	3067	3052	146	915	500	2200	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.95	N	092440	500	146 억	18535624	N	N	0	N	N
97	20231213	090704	57	100.00	KOSPI	기계	N	N	N	N	N	3060	0	3	0.00	7656680	2510	28.02	3060	3060	3050	3975	2145	3060	3050.47	63.48	0	0	3070	3065	3055	3050	3040	3067	3052	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.95	N	092440	500	146 억	18535624	N	N	0	N	N
98	20231212	160640	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	26894690	8815	131.61	3050	3060	3045	3965	2135	3050	3051.01	63.48	0	-354	3073	3061	3048	3036	3023	3062	3037	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.96	N	092440	500	146 억	18535623	N	N	0	N	N
99	20231212	150645	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	24818510	8136	121.47	3050	3060	3045	3965	2135	3050	3050.46	63.48	0	-229	3073	3061	3048	3036	3023	3062	3037	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.96	N	092440	500	146 억	18535623	N	N	0	N	N
100	20231212	140612	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	22710485	7446	111.17	3050	3060	3045	3965	2135	3050	3050.02	63.48	0	1	3073	3061	3048	3036	3023	3062	3037	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.96	N	092440	500	146 억	18535623	N	N	0	N	N
101	20231212	130612	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	19059770	6251	93.33	3050	3060	3045	3965	2135	3050	3049.08	63.48	0	1	3073	3061	3048	3036	3023	3062	3037	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.02	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.96	N	092440	500	146 억	18535623	N	N	0	N	N
102	20231212	120608	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	17522225	5748	85.82	3050	3060	3045	3965	2135	3050	3048.40	63.48	0	1	3073	3061	3048	3036	3023	3062	3037	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.96	N	092440	500	146 억	18535623	N	N	0	N	N
103	20231212	110618	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	16713905	5483	81.86	3050	3060	3045	3965	2135	3050	3048.31	63.48	0	1	3073	3061	3048	3036	3023	3062	3037	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.02	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.96	N	092440	500	146 억	18535623	N	N	0	N	N
104	20231212	100641	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	13282260	4360	65.09	3050	3060	3045	3965	2135	3050	3046.39	63.48	0	1	3073	3061	3048	3036	3023	3062	3037	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.96	N	092440	500	146 억	18535623	N	N	0	N	N
105	20231212	090641	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	97720	32	0.48	3050	3060	3050	3965	2135	3050	3053.75	63.48	0	0	3073	3061	3048	3036	3023	3062	3037	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.96	N	092440	500	146 억	18535623	N	N	0	N	N
106	20231211	160643	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	20378405	6698	31.30	3050	3060	3035	3965	2135	3050	3042.46	63.48	0	-222	3076	3062	3036	3022	2996	3070	3030	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
107	20231211	150640	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	12059030	3958	18.50	3050	3060	3040	3965	2135	3050	3046.75	63.48	0	-222	3076	3062	3036	3022	2996	3070	3030	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
108	20231211	140640	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	11608630	3810	17.81	3050	3060	3040	3965	2135	3050	3046.88	63.48	0	-222	3076	3062	3036	3022	2996	3070	3030	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
109	20231211	130641	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	7933300	2603	12.17	3050	3060	3040	3965	2135	3050	3047.75	63.48	0	-18	3076	3062	3036	3022	2996	3070	3030	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
110	20231211	120640	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	6263130	2055	9.60	3050	3060	3040	3965	2135	3050	3047.75	63.48	0	-18	3076	3062	3036	3022	2996	3070	3030	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
111	20231211	110639	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	3652090	1197	5.59	3050	3060	3045	3965	2135	3050	3051.04	63.48	0	-18	3076	3062	3036	3022	2996	3070	3030	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
112	20231211	100637	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	2397325	785	3.67	3050	3060	3045	3965	2135	3050	3053.92	63.48	0	-18	3076	3062	3036	3022	2996	3070	3030	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
113	20231211	090637	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	183000	60	0.28	3050	3050	3050	3965	2135	3050	3050.00	63.48	0	0	3076	3062	3036	3022	2996	3070	3030	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
114	20231208	160631	57	100.00	KOSPI	기계	N	N	N	N	N	3050	5	2	0.16	64713680	21396	49.49	3045	3050	3010	3955	2135	3045	3024.57	63.48	0	80	3051	3047	3041	3037	3031	3050	3040	146	910	500	2190	5	1	29200000	891	20.33	0.35	03	0.07	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
115	20231208	150633	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	54689050	18088	41.84	3045	3045	3010	3955	2135	3045	3023.50	63.48	0	80	3051	3047	3041	3037	3031	3050	3040	146	910	500	2190	5	1	29200000	886	20.23	0.35	03	0.06	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
116	20231208	140632	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	52524250	17374	40.19	3045	3045	3010	3955	2135	3045	3023.15	63.48	0	40	3051	3047	3041	3037	3031	3050	3040	146	910	500	2190	5	1	29200000	886	20.23	0.35	03	0.06	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
117	20231208	130633	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	50627380	16749	38.74	3045	3045	3010	3955	2135	3045	3022.71	63.48	0	20	3051	3047	3041	3037	3031	3050	3040	146	910	500	2190	5	1	29200000	888	20.27	0.35	03	0.06	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
118	20231208	120629	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-15	5	-0.49	28306390	9362	21.66	3045	3045	3010	3955	2135	3045	3023.54	63.48	0	20	3051	3047	3041	3037	3031	3050	3040	146	910	500	2190	5	1	29200000	885	20.20	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
119	20231208	110627	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-15	5	-0.49	28027100	9270	21.44	3045	3045	3010	3955	2135	3045	3023.42	63.48	0	20	3051	3047	3041	3037	3031	3050	3040	146	910	500	2190	5	1	29200000	885	20.20	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
120	20231208	100635	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	4277475	1407	3.25	3045	3045	3040	3955	2135	3045	3040.14	63.48	0	0	3051	3047	3041	3037	3031	3050	3040	146	910	500	2190	5	1	29200000	888	20.27	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
121	20231208	090626	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	45675	15	0.03	3045	3045	3045	3955	2135	3045	3045.00	63.48	0	0	3051	3047	3041	3037	3031	3050	3040	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535827	N	N	0	N	N
122	20231207	160628	57	100.00	KOSPI	기계	N	N	N	N	N	3045	5	2	0.16	131429125	43229	939.35	3040	3045	3035	3950	2130	3040	3040.30	63.48	0	1	3060	3050	3035	3025	3010	3042	3017	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.15	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535826	N	N	15	N	N
123	20231207	150630	57	100.00	KOSPI	기계	N	N	N	N	N	3045	5	2	0.16	130284735	42852	931.16	3040	3045	3035	3950	2130	3040	3040.34	63.48	0	0	3060	3050	3035	3025	3010	3042	3017	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.15	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535826	N	N	15	N	N
124	20231207	140626	57	100.00	KOSPI	기계	N	N	N	N	N	3045	5	2	0.16	130272555	42848	931.07	3040	3045	3035	3950	2130	3040	3040.34	63.48	0	0	3060	3050	3035	3025	3010	3042	3017	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.15	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535826	N	N	15	N	N
125	20231207	130626	57	100.00	KOSPI	기계	N	N	N	N	N	3045	5	2	0.16	101112625	33257	722.66	3040	3045	3035	3950	2130	3040	3040.34	63.48	0	0	3060	3050	3035	3025	3010	3042	3017	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.11	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535826	N	N	15	N	N
126	20231207	120628	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-5	5	-0.16	100878550	33180	720.99	3040	3045	3035	3950	2130	3040	3040.34	63.48	0	0	3060	3050	3035	3025	3010	3042	3017	146	910	500	2180	5	1	29200000	886	20.23	0.35	03	0.11	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.96	N	092440	500	146 억	18535826	N	N	15	N	N
127	20231207	110624	57	100.00	KOSPI	기계	N	N	N	N	N	3045	5	2	0.16	60848650	20016	434.94	3040	3045	3040	3950	2130	3040	3040.00	63.48	0	0	3060	3050	3035	3025	3010	3042	3017	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.07	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.96	N	092440	500	146 억	18535826	N	N	15	N	N
128	20231207	100622	57	100.00	KOSPI	기계	N	N	N	N	N	3040	0	3	0.00	39520	13	0.28	3040	3040	3040	3950	2130	3040	3040.00	63.48	0	0	3060	3050	3035	3025	3010	3042	3017	146	910	500	2180	5	1	29200000	888	20.27	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535826	N	N	15	N	N
129	20231207	090629	57	100.00	KOSPI	기계	N	N	N	N	N	3040	0	3	0.00	3040	1	0.02	3040	3040	3040	3950	2130	3040	3040.00	63.48	0	0	3060	3050	3035	3025	3010	3042	3017	146	910	500	2180	5	1	29200000	888	20.27	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.96	N	092440	500	146 억	18535826	N	N	15	N	N
130	20231206	160619	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	13935655	4600	38.16	3045	3045	3020	3955	2135	3045	3029.49	63.48	0	-493	3075	3060	3040	3025	3005	3062	3027	146	910	500	2190	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.97	N	092440	500	146 억	18535910	N	N	15	N	N
131	20231206	150629	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	8259550	2726	22.61	3045	3045	3020	3955	2135	3045	3029.92	63.48	0	-368	3075	3060	3040	3025	3005	3062	3027	146	910	500	2190	5	1	29200000	886	20.23	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.97	N	092440	500	146 억	18535910	N	N	0	N	N
132	20231206	140627	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-15	5	-0.49	7047120	2326	19.29	3045	3045	3020	3955	2135	3045	3029.72	63.48	0	-84	3075	3060	3040	3025	3005	3062	3027	146	910	500	2190	5	1	29200000	885	20.20	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	0.97	N	092440	500	146 억	18535910	N	N	0	N	N
133	20231206	130621	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-15	5	-0.49	7031970	2321	19.25	3045	3045	3020	3955	2135	3045	3029.72	63.48	0	-84	3075	3060	3040	3025	3005	3062	3027	146	910	500	2190	5	1	29200000	885	20.20	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	0.97	N	092440	500	146 억	18535910	N	N	0	N	N
134	20231206	120618	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	1993975	656	5.44	3045	3045	3030	3955	2135	3045	3039.60	63.48	0	-18	3075	3060	3040	3025	3005	3062	3027	146	910	500	2190	5	1	29200000	886	20.23	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.97	N	092440	500	146 억	18535910	N	N	0	N	N
135	20231206	110629	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	946140	311	2.58	3045	3045	3030	3955	2135	3045	3042.25	63.48	0	-1	3075	3060	3040	3025	3005	3062	3027	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535910	N	N	0	N	N
136	20231206	100620	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	602055	198	1.64	3045	3045	3030	3955	2135	3045	3040.68	63.48	0	-1	3075	3060	3040	3025	3005	3062	3027	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535910	N	N	0	N	N
137	20231206	090623	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	219155	72	0.60	3045	3045	3040	3955	2135	3045	3043.82	63.48	0	0	3075	3060	3040	3025	3005	3062	3027	146	910	500	2190	5	1	29200000	888	20.27	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.97	N	092440	500	146 억	18535910	N	N	0	N	N
138	20231205	160626	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	36588115	12055	41.28	3045	3055	3020	3955	2135	3045	3035.10	63.48	0	47	3095	3070	3045	3020	2995	3057	3007	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535863	N	N	0	N	N
139	20231205	150623	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	36262315	11948	40.91	3045	3055	3020	3955	2135	3045	3035.01	63.48	0	46	3095	3070	3045	3020	2995	3057	3007	146	910	500	2190	5	1	29200000	886	20.23	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.97	N	092440	500	146 억	18535863	N	N	0	N	N
140	20231205	140624	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	24542880	8085	27.68	3045	3055	3020	3955	2135	3045	3035.61	63.48	0	42	3095	3070	3045	3020	2995	3057	3007	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535863	N	N	0	N	N
141	20231205	130622	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	23284325	7671	26.27	3045	3055	3020	3955	2135	3045	3035.37	63.48	0	41	3095	3070	3045	3020	2995	3057	3007	146	910	500	2190	5	1	29200000	886	20.23	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.97	N	092440	500	146 억	18535863	N	N	0	N	N
142	20231205	120617	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	14657050	4829	16.53	3045	3055	3020	3955	2135	3045	3035.21	63.48	0	41	3095	3070	3045	3020	2995	3057	3007	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535863	N	N	0	N	N
143	20231205	110618	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	12425565	4096	14.02	3045	3055	3020	3955	2135	3045	3033.59	63.48	0	41	3095	3070	3045	3020	2995	3057	3007	146	910	500	2190	5	1	29200000	886	20.23	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	0.97	N	092440	500	146 억	18535863	N	N	0	N	N
144	20231205	100620	57	100.00	KOSPI	기계	N	N	N	N	N	3050	5	2	0.16	832870	273	0.93	3045	3055	3045	3955	2135	3045	3050.81	63.48	0	11	3095	3070	3045	3020	2995	3057	3007	146	910	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.97	N	092440	500	146 억	18535863	N	N	0	N	N
145	20231205	090619	57	100.00	KOSPI	기계	N	N	N	N	N	3045	0	3	0.00	63945	21	0.07	3045	3045	3045	3955	2135	3045	3045.00	63.48	0	0	3095	3070	3045	3020	2995	3057	3007	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535863	N	N	0	N	N
146	20231204	160617	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-15	5	-0.49	88899245	29206	126.05	3070	3070	3020	3975	2145	3060	3043.87	63.48	0	103	3080	3070	3050	3040	3020	3075	3045	146	915	500	2200	5	1	29200000	889	20.30	0.35	03	0.10	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535760	N	N	0	N	N
147	20231204	150620	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-15	5	-0.49	88798760	29173	125.90	3070	3070	3020	3975	2145	3060	3043.87	63.48	0	103	3080	3070	3050	3040	3020	3075	3045	146	915	500	2200	5	1	29200000	889	20.30	0.35	03	0.10	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535760	N	N	0	N	N
148	20231204	140615	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-15	5	-0.49	88597930	29107	125.62	3070	3070	3020	3975	2145	3060	3043.87	63.48	0	105	3080	3070	3050	3040	3020	3075	3045	146	915	500	2200	5	1	29200000	889	20.30	0.35	03	0.10	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535760	N	N	0	N	N
149	20231204	130613	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-15	5	-0.49	59175265	19381	83.64	3070	3070	3040	3975	2145	3060	3053.26	63.48	0	45	3080	3070	3050	3040	3020	3075	3045	146	915	500	2200	5	1	29200000	889	20.30	0.35	03	0.07	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18535760	N	N	0	N	N
150	20231204	120613	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-5	5	-0.16	48355685	15828	68.31	3070	3070	3045	3975	2145	3060	3055.07	63.48	0	45	3080	3070	3050	3040	3020	3075	3045	146	915	500	2200	5	1	29200000	892	20.37	0.36	03	0.05	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.97	N	092440	500	146 억	18535760	N	N	0	N	N
151	20231204	110616	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-10	5	-0.33	25595465	8377	36.15	3070	3070	3050	3975	2145	3060	3055.45	63.48	0	0	3080	3070	3050	3040	3020	3075	3045	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.97	N	092440	500	146 억	18535760	N	N	0	N	N
152	20231204	100615	57	100.00	KOSPI	기계	N	N	N	N	N	3060	0	3	0.00	2668005	872	3.76	3070	3070	3050	3975	2145	3060	3059.64	63.48	0	0	3080	3070	3050	3040	3020	3075	3045	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.97	N	092440	500	146 억	18535760	N	N	0	N	N
153	20231204	090615	57	100.00	KOSPI	기계	N	N	N	N	N	3065	5	2	0.16	481760	157	0.68	3070	3070	3065	3975	2145	3060	3068.54	63.48	0	0	3080	3070	3050	3040	3020	3075	3045	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3920	-21.81	20230309	2980	2.85	20231116	3920	-21.81	20230309	2980	2.85	20231116	0.97	N	092440	500	146 억	18535760	N	N	0	N	N
154	20231201	160615	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	70633930	23170	226.31	3050	3060	3030	3965	2135	3050	3048.51	63.50	0	5	3066	3057	3046	3037	3026	3060	3040	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.08	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3920	-21.94	20230309	2980	2.68	20231116	3920	-21.94	20230309	2980	2.68	20231116	0.97	N	092440	500	146 억	18540787	N	N	0	N	N
155	20231201	150613	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-20	5	-0.66	66899705	21947	214.37	3050	3055	3030	3965	2135	3050	3048.24	63.50	0	3	3066	3057	3046	3037	3026	3060	3040	146	915	500	2190	5	1	29200000	885	20.20	0.35	03	0.08	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	0.97	N	092440	500	146 억	18540787	N	N	0	N	N
156	20231201	140614	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	51793125	16985	165.90	3050	3055	3045	3965	2135	3050	3049.35	63.50	0	2	3066	3057	3046	3037	3026	3060	3040	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.06	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.97	N	092440	500	146 억	18540787	N	N	0	N	N
157	20231201	130614	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	47025465	15422	150.63	3050	3055	3045	3965	2135	3050	3049.25	63.50	0	2	3066	3057	3046	3037	3026	3060	3040	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18540787	N	N	0	N	N
158	20231201	120619	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	40032825	13129	128.24	3050	3055	3045	3965	2135	3050	3049.19	63.50	0	2	3066	3057	3046	3037	3026	3060	3040	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.97	N	092440	500	146 억	18540787	N	N	0	N	N
159	20231201	110615	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	39268510	12878	125.79	3050	3055	3045	3965	2135	3050	3049.27	63.50	0	2	3066	3057	3046	3037	3026	3060	3040	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18540787	N	N	0	N	N
160	20231201	100619	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	1485120	487	4.76	3050	3055	3045	3965	2135	3050	3049.53	63.50	0	0	3066	3057	3046	3037	3026	3060	3040	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.97	N	092440	500	146 억	18540787	N	N	0	N	N
161	20231201	090612	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	94550	31	0.30	3050	3050	3050	3965	2135	3050	3050.00	63.50	0	0	3066	3057	3046	3037	3026	3060	3040	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.97	N	092440	500	146 억	18540787	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History