KissMeData/012200/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160313	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	42279455	23047	197.61	1827	1860	1820	2375	1279	1827	1833.91	2.32	19965	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	632903	N	N	7	N	N
3	20231229	150312	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	42279455	23047	197.61	1827	1860	1820	2375	1279	1827	1833.91	2.32	19965	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	632903	N	N	7	N	N
4	20231229	140311	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	42279455	23047	197.61	1827	1860	1820	2375	1279	1827	1833.91	2.32	19965	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	632903	N	N	7	N	N
5	20231229	130310	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	42279455	23047	197.61	1827	1860	1820	2375	1279	1827	1833.91	2.32	19965	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	632903	N	N	7	N	N
6	20231229	120311	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	42279455	23047	197.61	1827	1860	1820	2375	1279	1827	1833.91	2.32	19965	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	632903	N	N	7	N	N
7	20231229	110301	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	42279455	23047	197.61	1827	1860	1820	2375	1279	1827	1833.91	2.32	19965	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	632903	N	N	7	N	N
8	20231229	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	42279455	23047	197.61	1827	1860	1820	2375	1279	1827	1833.91	2.32	19965	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	632903	N	N	7	N	N
9	20231229	090303	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	42279455	23047	197.61	1827	1860	1820	2375	1279	1827	1833.91	2.32	19965	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	632903	N	N	7	N	N
10	20231228	160301	57	100.00	KOSPI		기계	N	N	N	N	N	1855	28	2	1.53	41661740	22714	194.75	1827	1860	1820	2375	1279	1827	1833.91	2.25	0	-11	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	505	-2.57	0.49	12	0.08	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	2555	-27.40	20230217	1800	3.06	20231213	3435	-46.00	20230127	1800	3.06	20231213	N	012200	500	136 억	612938	N	N	7	N	N
11	20231228	150304	57	100.00	KOSPI		기계	N	N	N	N	N	1840	13	2	0.71	27870303	15255	130.80	1827	1840	1820	2375	1279	1827	1826.96	2.25	0	-36	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	501	-2.55	0.49	12	0.06	-722.00	3762.00	2555	20230217	-27.98	1800	20231213	2.22	2555	-27.98	20230217	1800	2.22	20231213	3435	-46.43	20230127	1800	2.22	20231213	N	012200	500	136 억	612938	N	N	3	N	N
12	20231228	140302	57	100.00	KOSPI		기계	N	N	N	N	N	1839	12	2	0.66	23775838	13029	111.71	1827	1840	1820	2375	1279	1827	1824.84	2.25	0	-36	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	501	-2.55	0.49	12	0.05	-722.00	3762.00	2555	20230217	-28.02	1800	20231213	2.17	2555	-28.02	20230217	1800	2.17	20231213	3435	-46.46	20230127	1800	2.17	20231213	N	012200	500	136 억	612938	N	N	3	N	N
13	20231228	130301	57	100.00	KOSPI		기계	N	N	N	N	N	1840	13	2	0.71	22299817	12226	104.83	1827	1840	1820	2375	1279	1827	1823.97	2.25	0	-36	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	501	-2.55	0.49	12	0.04	-722.00	3762.00	2555	20230217	-27.98	1800	20231213	2.22	2555	-27.98	20230217	1800	2.22	20231213	3435	-46.43	20230127	1800	2.22	20231213	N	012200	500	136 억	612938	N	N	3	N	N
14	20231228	120301	57	100.00	KOSPI		기계	N	N	N	N	N	1830	3	2	0.16	17408471	9556	81.93	1827	1831	1820	2375	1279	1827	1821.73	2.25	0	-36	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	498	-2.53	0.49	12	0.04	-722.00	3762.00	2555	20230217	-28.38	1800	20231213	1.67	2555	-28.38	20230217	1800	1.67	20231213	3435	-46.72	20230127	1800	1.67	20231213	N	012200	500	136 억	612938	N	N	3	N	N
15	20231228	110301	57	100.00	KOSPI		기계	N	N	N	N	N	1826	-1	5	-0.05	13493642	7410	63.53	1827	1827	1820	2375	1279	1827	1821.00	2.25	0	-36	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.03	-722.00	3762.00	2555	20230217	-28.53	1800	20231213	1.44	2555	-28.53	20230217	1800	1.44	20231213	3435	-46.84	20230127	1800	1.44	20231213	N	012200	500	136 억	612938	N	N	3	N	N
16	20231228	100300	57	100.00	KOSPI		기계	N	N	N	N	N	1821	-6	5	-0.33	2088940	1147	9.83	1827	1827	1820	2375	1279	1827	1821.22	2.25	0	-36	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	496	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.73	1800	20231213	1.17	2555	-28.73	20230217	1800	1.17	20231213	3435	-46.99	20230127	1800	1.17	20231213	N	012200	500	136 억	612938	N	N	3	N	N
17	20231228	090300	57	100.00	KOSPI		기계	N	N	N	N	N	1827	0	3	0.00	1827	1	0.01	1827	1827	1827	2375	1279	1827	1827.00	2.25	0	0	1845	1835	1820	1810	1795	1828	1803	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.49	1800	20231213	1.50	2555	-28.49	20230217	1800	1.50	20231213	3435	-46.81	20230127	1800	1.50	20231213	N	012200	500	136 억	612938	N	N	3	N	N
18	20231227	160300	57	100.00	KOSPI		기계	N	N	N	N	N	1827	15	2	0.83	21225199	11663	41.23	1830	1830	1805	2355	1269	1812	1819.87	2.25	0	54	1830	1821	1813	1804	1796	1817	1800	136	543	500	1260	1	1	27222829	497	-2.53	0.49	12	0.04	-722.00	3762.00	2555	20230217	-28.49	1800	20231213	1.50	2555	-28.49	20230217	1800	1.50	20231213	3435	-46.81	20230127	1800	1.50	20231213	N	012200	500	136 억	612963	N	N	3	N	N
19	20231227	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1823	11	2	0.61	17448512	9594	33.92	1830	1830	1805	2355	1269	1812	1818.69	2.25	0	9	1830	1821	1813	1804	1796	1817	1800	136	543	500	1260	1	1	27222829	496	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.65	1800	20231213	1.28	2555	-28.65	20230217	1800	1.28	20231213	3435	-46.93	20230127	1800	1.28	20231213	N	012200	500	136 억	612963	N	N	0	N	N
20	20231227	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1824	12	2	0.66	17237130	9478	33.51	1830	1830	1805	2355	1269	1812	1818.65	2.25	0	9	1830	1821	1813	1804	1796	1817	1800	136	543	500	1260	1	1	27222829	497	-2.53	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.61	1800	20231213	1.33	2555	-28.61	20230217	1800	1.33	20231213	3435	-46.90	20230127	1800	1.33	20231213	N	012200	500	136 억	612963	N	N	0	N	N
21	20231227	130259	57	100.00	KOSPI		기계	N	N	N	N	N	1825	13	2	0.72	16857692	9270	32.77	1830	1830	1805	2355	1269	1812	1818.52	2.25	0	0	1830	1821	1813	1804	1796	1817	1800	136	543	500	1260	1	1	27222829	497	-2.53	0.49	12	0.03	-722.00	3762.00	2555	20230217	-28.57	1800	20231213	1.39	2555	-28.57	20230217	1800	1.39	20231213	3435	-46.87	20230127	1800	1.39	20231213	N	012200	500	136 억	612963	N	N	0	N	N
22	20231227	120259	57	100.00	KOSPI		기계	N	N	N	N	N	1827	15	2	0.83	16802919	9240	32.67	1830	1830	1805	2355	1269	1812	1818.50	2.25	0	5	1830	1821	1813	1804	1796	1817	1800	136	543	500	1260	1	1	27222829	497	-2.53	0.49	12	0.03	-722.00	3762.00	2555	20230217	-28.49	1800	20231213	1.50	2555	-28.49	20230217	1800	1.50	20231213	3435	-46.81	20230127	1800	1.50	20231213	N	012200	500	136 억	612963	N	N	0	N	N
23	20231227	110301	57	100.00	KOSPI		기계	N	N	N	N	N	1807	-5	5	-0.28	5085073	2808	9.93	1830	1830	1805	2355	1269	1812	1810.92	2.25	0	-2	1830	1821	1813	1804	1796	1817	1800	136	543	500	1260	1	1	27222829	492	-2.50	0.48	12	0.01	-722.00	3762.00	2555	20230217	-29.28	1800	20231213	0.39	2555	-29.28	20230217	1800	0.39	20231213	3435	-47.39	20230127	1800	0.39	20231213	N	012200	500	136 억	612963	N	N	0	N	N
24	20231227	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1818	6	2	0.33	3767033	2081	7.36	1830	1830	1805	2355	1269	1812	1810.20	2.25	0	-7	1830	1821	1813	1804	1796	1817	1800	136	543	500	1260	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.85	1800	20231213	1.00	2555	-28.85	20230217	1800	1.00	20231213	3435	-47.07	20230127	1800	1.00	20231213	N	012200	500	136 억	612963	N	N	0	N	N
25	20231227	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1827	15	2	0.83	534312	292	1.03	1830	1830	1827	2355	1269	1812	1829.84	2.25	0	0	1830	1821	1813	1804	1796	1817	1800	136	543	500	1260	1	1	27222829	497	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.49	1800	20231213	1.50	2555	-28.49	20230217	1800	1.50	20231213	3435	-46.81	20230127	1800	1.50	20231213	N	012200	500	136 억	612963	N	N	0	N	N
26	20231226	160301	57	100.00	KOSPI		기계	N	N	N	N	N	1812	-10	5	-0.55	51154959	28286	26.55	1822	1822	1805	2365	1276	1822	1808.49	2.25	0	25	1833	1827	1820	1814	1807	1824	1811	136	543	500	1270	1	1	27222829	493	-2.51	0.48	12	0.10	-722.00	3762.00	2555	20230217	-29.08	1800	20231213	0.67	2555	-29.08	20230217	1800	0.67	20231213	3435	-47.25	20230127	1800	0.67	20231213	N	012200	500	136 억	612958	N	N	0	N	N
27	20231226	150300	57	100.00	KOSPI		기계	N	N	N	N	N	1806	-16	5	-0.88	50227184	27773	26.07	1822	1822	1805	2365	1276	1822	1808.49	2.25	0	0	1833	1827	1820	1814	1807	1824	1811	136	543	500	1270	1	1	27222829	492	-2.50	0.48	12	0.10	-722.00	3762.00	2555	20230217	-29.32	1800	20231213	0.33	2555	-29.32	20230217	1800	0.33	20231213	3435	-47.42	20230127	1800	0.33	20231213	N	012200	500	136 억	612958	N	N	0	N	N
28	20231226	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1805	-17	5	-0.93	48547909	26844	25.20	1822	1822	1805	2365	1276	1822	1808.52	2.25	0	-1	1833	1827	1820	1814	1807	1824	1811	136	543	500	1270	1	1	27222829	491	-2.50	0.48	12	0.10	-722.00	3762.00	2555	20230217	-29.35	1800	20231213	0.28	2555	-29.35	20230217	1800	0.28	20231213	3435	-47.45	20230127	1800	0.28	20231213	N	012200	500	136 억	612958	N	N	0	N	N
29	20231226	130301	57	100.00	KOSPI		기계	N	N	N	N	N	1814	-8	5	-0.44	22590772	12472	11.71	1822	1822	1807	2365	1276	1822	1811.32	2.25	0	-5	1833	1827	1820	1814	1807	1824	1811	136	543	500	1270	1	1	27222829	494	-2.51	0.48	12	0.05	-722.00	3762.00	2555	20230217	-29.00	1800	20231213	0.78	2555	-29.00	20230217	1800	0.78	20231213	3435	-47.19	20230127	1800	0.78	20231213	N	012200	500	136 억	612958	N	N	0	N	N
30	20231226	120301	57	100.00	KOSPI		기계	N	N	N	N	N	1815	-7	5	-0.38	13107150	7235	6.79	1822	1822	1807	2365	1276	1822	1811.63	2.25	0	-5	1833	1827	1820	1814	1807	1824	1811	136	543	500	1270	1	1	27222829	494	-2.51	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.96	1800	20231213	0.83	2555	-28.96	20230217	1800	0.83	20231213	3435	-47.16	20230127	1800	0.83	20231213	N	012200	500	136 억	612958	N	N	0	N	N
31	20231226	110303	57	100.00	KOSPI		기계	N	N	N	N	N	1815	-7	5	-0.38	11544383	6373	5.98	1822	1822	1807	2365	1276	1822	1811.45	2.25	0	-5	1833	1827	1820	1814	1807	1824	1811	136	543	500	1270	1	1	27222829	494	-2.51	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.96	1800	20231213	0.83	2555	-28.96	20230217	1800	0.83	20231213	3435	-47.16	20230127	1800	0.83	20231213	N	012200	500	136 억	612958	N	N	0	N	N
32	20231226	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1815	-7	5	-0.38	9864917	5445	5.11	1822	1822	1807	2365	1276	1822	1811.74	2.25	0	-5	1833	1827	1820	1814	1807	1824	1811	136	543	500	1270	1	1	27222829	494	-2.51	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.96	1800	20231213	0.83	2555	-28.96	20230217	1800	0.83	20231213	3435	-47.16	20230127	1800	0.83	20231213	N	012200	500	136 억	612958	N	N	0	N	N
33	20231226	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1822	0	3	0.00	572108	314	0.29	1822	1822	1822	2365	1276	1822	1822.00	2.25	0	-5	1833	1827	1820	1814	1807	1824	1811	136	543	500	1270	1	1	27222829	496	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.69	1800	20231213	1.22	2555	-28.69	20230217	1800	1.22	20231213	3435	-46.96	20230127	1800	1.22	20231213	N	012200	500	136 억	612958	N	N	0	N	N
34	20231222	160258	57	100.00	KOSPI		기계	N	N	N	N	N	1822	-4	5	-0.22	194018074	106495	243.29	1826	1826	1813	2370	1279	1826	1820.61	2.25	0	33	1842	1834	1818	1810	1794	1838	1814	136	544	500	1270	1	1	27222829	496	-2.52	0.48	12	0.39	-722.00	3762.00	2555	20230217	-28.69	1800	20231213	1.22	2555	-28.69	20230217	1800	1.22	20231213	3435	-46.96	20230127	1800	1.22	20231213	N	012200	500	136 억	612944	N	N	0	N	N
35	20231222	150258	57	100.00	KOSPI		기계	N	N	N	N	N	1821	-5	5	-0.27	16845341	9252	21.14	1826	1826	1813	2370	1279	1826	1820.72	2.25	0	149	1842	1834	1818	1810	1794	1838	1814	136	544	500	1270	1	1	27222829	496	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.73	1800	20231213	1.17	2555	-28.73	20230217	1800	1.17	20231213	3435	-46.99	20230127	1800	1.17	20231213	N	012200	500	136 억	612944	N	N	0	N	N
36	20231222	140257	57	100.00	KOSPI		기계	N	N	N	N	N	1822	-4	5	-0.22	14852080	8156	18.63	1826	1826	1813	2370	1279	1826	1821.00	2.25	0	148	1842	1834	1818	1810	1794	1838	1814	136	544	500	1270	1	1	27222829	496	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.69	1800	20231213	1.22	2555	-28.69	20230217	1800	1.22	20231213	3435	-46.96	20230127	1800	1.22	20231213	N	012200	500	136 억	612944	N	N	0	N	N
37	20231222	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1815	-11	5	-0.60	12731021	6989	15.97	1826	1826	1813	2370	1279	1826	1821.58	2.25	0	124	1842	1834	1818	1810	1794	1838	1814	136	544	500	1270	1	1	27222829	494	-2.51	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.96	1800	20231213	0.83	2555	-28.96	20230217	1800	0.83	20231213	3435	-47.16	20230127	1800	0.83	20231213	N	012200	500	136 억	612944	N	N	0	N	N
38	20231222	120256	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-6	5	-0.33	9355968	5131	11.72	1826	1826	1813	2370	1279	1826	1823.42	2.25	0	127	1842	1834	1818	1810	1794	1838	1814	136	544	500	1270	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.77	1800	20231213	1.11	2555	-28.77	20230217	1800	1.11	20231213	3435	-47.02	20230127	1800	1.11	20231213	N	012200	500	136 억	612944	N	N	0	N	N
39	20231222	110257	57	100.00	KOSPI		기계	N	N	N	N	N	1825	-1	5	-0.05	6075709	3330	7.61	1826	1826	1813	2370	1279	1826	1824.54	2.25	0	85	1842	1834	1818	1810	1794	1838	1814	136	544	500	1270	1	1	27222829	497	-2.53	0.49	12	0.01	-722.00	3762.00	2555	20230217	-28.57	1800	20231213	1.39	2555	-28.57	20230217	1800	1.39	20231213	3435	-46.87	20230127	1800	1.39	20231213	N	012200	500	136 억	612944	N	N	0	N	N
40	20231222	100256	57	100.00	KOSPI		기계	N	N	N	N	N	1826	0	3	0.00	4288784	2351	5.37	1826	1826	1813	2370	1279	1826	1824.24	2.25	0	77	1842	1834	1818	1810	1794	1838	1814	136	544	500	1270	1	1	27222829	497	-2.53	0.49	12	0.01	-722.00	3762.00	2555	20230217	-28.53	1800	20231213	1.44	2555	-28.53	20230217	1800	1.44	20231213	3435	-46.84	20230127	1800	1.44	20231213	N	012200	500	136 억	612944	N	N	0	N	N
41	20231222	090255	57	100.00	KOSPI		기계	N	N	N	N	N	1826	0	3	0.00	788832	432	0.99	1826	1826	1826	2370	1279	1826	1826.00	2.25	0	0	1842	1834	1818	1810	1794	1838	1814	136	544	500	1270	1	1	27222829	497	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.53	1800	20231213	1.44	2555	-28.53	20230217	1800	1.44	20231213	3435	-46.84	20230127	1800	1.44	20231213	N	012200	500	136 억	612944	N	N	0	N	N
42	20231221	160256	57	100.00	KOSPI		기계	N	N	N	N	N	1826	8	2	0.44	78192837	43117	309.93	1818	1826	1802	2360	1273	1818	1813.50	2.25	0	24	1834	1825	1818	1809	1802	1822	1806	136	542	500	1270	1	1	27222829	497	-2.53	0.49	12	0.16	-722.00	3762.00	2555	20230217	-28.53	1800	20231213	1.44	2555	-28.53	20230217	1800	1.44	20231213	3435	-46.84	20230127	1800	1.44	20231213	N	012200	500	136 억	612755	N	N	6	N	N
43	20231221	150257	57	100.00	KOSPI		기계	N	N	N	N	N	1822	4	2	0.22	73398395	40488	291.03	1818	1824	1802	2360	1273	1818	1812.84	2.25	0	-23	1834	1825	1818	1809	1802	1822	1806	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.15	-722.00	3762.00	2555	20230217	-28.69	1800	20231213	1.22	2555	-28.69	20230217	1800	1.22	20231213	3435	-46.96	20230127	1800	1.22	20231213	N	012200	500	136 억	612755	N	N	6	N	N
44	20231221	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1814	-4	5	-0.22	52927643	29242	210.19	1818	1824	1802	2360	1273	1818	1809.99	2.25	0	-16	1834	1825	1818	1809	1802	1822	1806	136	542	500	1270	1	1	27222829	494	-2.51	0.48	12	0.11	-722.00	3762.00	2555	20230217	-29.00	1800	20231213	0.78	2555	-29.00	20230217	1800	0.78	20231213	3435	-47.19	20230127	1800	0.78	20231213	N	012200	500	136 억	612755	N	N	6	N	N
45	20231221	130256	57	100.00	KOSPI		기계	N	N	N	N	N	1816	-2	5	-0.11	33348503	18424	132.43	1818	1824	1802	2360	1273	1818	1810.06	2.25	0	-16	1834	1825	1818	1809	1802	1822	1806	136	542	500	1270	1	1	27222829	494	-2.52	0.48	12	0.07	-722.00	3762.00	2555	20230217	-28.92	1800	20231213	0.89	2555	-28.92	20230217	1800	0.89	20231213	3435	-47.13	20230127	1800	0.89	20231213	N	012200	500	136 억	612755	N	N	6	N	N
46	20231221	120256	57	100.00	KOSPI		기계	N	N	N	N	N	1817	-1	5	-0.06	31278263	17284	124.24	1818	1824	1802	2360	1273	1818	1809.67	2.25	0	-16	1834	1825	1818	1809	1802	1822	1806	136	542	500	1270	1	1	27222829	495	-2.52	0.48	12	0.06	-722.00	3762.00	2555	20230217	-28.88	1800	20231213	0.94	2555	-28.88	20230217	1800	0.94	20231213	3435	-47.10	20230127	1800	0.94	20231213	N	012200	500	136 억	612755	N	N	6	N	N
47	20231221	110257	57	100.00	KOSPI		기계	N	N	N	N	N	1810	-8	5	-0.44	23930490	13229	95.09	1818	1824	1802	2360	1273	1818	1808.94	2.25	0	-16	1834	1825	1818	1809	1802	1822	1806	136	542	500	1270	1	1	27222829	493	-2.51	0.48	12	0.05	-722.00	3762.00	2555	20230217	-29.16	1800	20231213	0.56	2555	-29.16	20230217	1800	0.56	20231213	3435	-47.31	20230127	1800	0.56	20231213	N	012200	500	136 억	612755	N	N	6	N	N
48	20231221	100254	57	100.00	KOSPI		기계	N	N	N	N	N	1806	-12	5	-0.66	9383086	5181	37.24	1818	1822	1806	2360	1273	1818	1811.06	2.25	0	0	1834	1825	1818	1809	1802	1822	1806	136	542	500	1270	1	1	27222829	492	-2.50	0.48	12	0.02	-722.00	3762.00	2555	20230217	-29.32	1800	20231213	0.33	2555	-29.32	20230217	1800	0.33	20231213	3435	-47.42	20230127	1800	0.33	20231213	N	012200	500	136 억	612755	N	N	6	N	N
49	20231221	090256	57	100.00	KOSPI		기계	N	N	N	N	N	1818	0	3	0.00	18180	10	0.07	1818	1818	1818	2360	1273	1818	1818.00	2.25	0	0	1834	1825	1818	1809	1802	1822	1806	136	542	500	1270	1	1	27222829	495	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.85	1800	20231213	1.00	2555	-28.85	20230217	1800	1.00	20231213	3435	-47.07	20230127	1800	1.00	20231213	N	012200	500	136 억	612755	N	N	6	N	N
50	20231220	160256	57	100.00	KOSPI		기계	N	N	N	N	N	1818	-4	5	-0.22	24363710	13412	48.88	1827	1827	1811	2365	1276	1822	1816.56	2.25	3927	7	1842	1831	1818	1807	1794	1825	1801	136	543	500	1270	1	1	27222829	495	-2.52	0.48	12	0.05	-722.00	3762.00	2555	20230217	-28.85	1800	20231213	1.00	2555	-28.85	20230217	1800	1.00	20231213	3435	-47.07	20230127	1800	1.00	20231213	N	012200	500	136 억	612773	N	N	6	N	N
51	20231220	150310	57	100.00	KOSPI		기계	N	N	N	N	N	1816	-6	5	-0.33	23402405	12883	46.95	1827	1827	1811	2365	1276	1822	1816.53	2.25	3927	-18	1842	1831	1818	1807	1794	1825	1801	136	543	500	1270	1	1	27222829	494	-2.52	0.48	12	0.05	-722.00	3762.00	2555	20230217	-28.92	1800	20231213	0.89	2555	-28.92	20230217	1800	0.89	20231213	3435	-47.13	20230127	1800	0.89	20231213	N	012200	500	136 억	612773	N	N	6	N	N
52	20231220	140314	57	100.00	KOSPI		기계	N	N	N	N	N	1816	-6	5	-0.33	16027611	8817	32.13	1827	1827	1814	2365	1276	1822	1817.81	2.25	3927	-17	1842	1831	1818	1807	1794	1825	1801	136	543	500	1270	1	1	27222829	494	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.92	1800	20231213	0.89	2555	-28.92	20230217	1800	0.89	20231213	3435	-47.13	20230127	1800	0.89	20231213	N	012200	500	136 억	612773	N	N	6	N	N
53	20231220	130313	57	100.00	KOSPI		기계	N	N	N	N	N	1818	-4	5	-0.22	9863983	5422	19.76	1827	1827	1815	2365	1276	1822	1819.25	2.25	3927	-17	1842	1831	1818	1807	1794	1825	1801	136	543	500	1270	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.85	1800	20231213	1.00	2555	-28.85	20230217	1800	1.00	20231213	3435	-47.07	20230127	1800	1.00	20231213	N	012200	500	136 억	612773	N	N	6	N	N
54	20231220	120254	57	100.00	KOSPI		기계	N	N	N	N	N	1823	1	2	0.05	5714111	3137	11.43	1827	1827	1815	2365	1276	1822	1821.52	2.25	3927	-9	1842	1831	1818	1807	1794	1825	1801	136	543	500	1270	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.65	1800	20231213	1.28	2555	-28.65	20230217	1800	1.28	20231213	3435	-46.93	20230127	1800	1.28	20231213	N	012200	500	136 억	612773	N	N	6	N	N
55	20231220	110257	57	100.00	KOSPI		기계	N	N	N	N	N	1823	1	2	0.05	4449081	2443	8.90	1827	1827	1815	2365	1276	1822	1821.15	2.25	3927	-2	1842	1831	1818	1807	1794	1825	1801	136	543	500	1270	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.65	1800	20231213	1.28	2555	-28.65	20230217	1800	1.28	20231213	3435	-46.93	20230127	1800	1.28	20231213	N	012200	500	136 억	612773	N	N	6	N	N
56	20231220	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1824	2	2	0.11	2566298	1408	5.13	1827	1827	1815	2365	1276	1822	1822.65	2.25	3927	0	1842	1831	1818	1807	1794	1825	1801	136	543	500	1270	1	1	27222829	497	-2.53	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.61	1800	20231213	1.33	2555	-28.61	20230217	1800	1.33	20231213	3435	-46.90	20230127	1800	1.33	20231213	N	012200	500	136 억	612773	N	N	6	N	N
57	20231220	090255	57	100.00	KOSPI		기계	N	N	N	N	N	1827	5	2	0.27	5481	3	0.01	1827	1827	1827	2365	1276	1822	1827.00	2.25	3927	0	1842	1831	1818	1807	1794	1825	1801	136	543	500	1270	1	1	27222829	497	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.49	1800	20231213	1.50	2555	-28.49	20230217	1800	1.50	20231213	3435	-46.81	20230127	1800	1.50	20231213	N	012200	500	136 억	612773	N	N	6	N	N
58	20231219	160256	57	100.00	KOSPI		기계	N	N	N	N	N	1822	-1	5	-0.05	49871761	27439	151.05	1828	1829	1805	2365	1277	1823	1817.55	2.24	0	-72	1853	1838	1824	1809	1795	1837	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.10	-722.00	3762.00	2555	20230217	-28.69	1800	20231213	1.22	2555	-28.69	20230217	1800	1.22	20231213	3435	-46.96	20230127	1800	1.22	20231213	N	012200	500	136 억	608856	N	N	6	N	N
59	20231219	150256	57	100.00	KOSPI		기계	N	N	N	N	N	1822	-1	5	-0.05	49226776	27085	149.10	1828	1829	1805	2365	1277	1823	1817.49	2.24	0	-9	1853	1838	1824	1809	1795	1837	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.10	-722.00	3762.00	2555	20230217	-28.69	1800	20231213	1.22	2555	-28.69	20230217	1800	1.22	20231213	3435	-46.96	20230127	1800	1.22	20231213	N	012200	500	136 억	608856	N	N	10	N	N
60	20231219	140256	57	100.00	KOSPI		기계	N	N	N	N	N	1822	-1	5	-0.05	39935515	21983	121.01	1828	1829	1805	2365	1277	1823	1816.65	2.24	0	-9	1853	1838	1824	1809	1795	1837	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.08	-722.00	3762.00	2555	20230217	-28.69	1800	20231213	1.22	2555	-28.69	20230217	1800	1.22	20231213	3435	-46.96	20230127	1800	1.22	20231213	N	012200	500	136 억	608856	N	N	10	N	N
61	20231219	130256	57	100.00	KOSPI		기계	N	N	N	N	N	1823	0	3	0.00	31435326	17315	95.32	1828	1829	1805	2365	1277	1823	1815.50	2.24	0	0	1853	1838	1824	1809	1795	1837	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.06	-722.00	3762.00	2555	20230217	-28.65	1800	20231213	1.28	2555	-28.65	20230217	1800	1.28	20231213	3435	-46.93	20230127	1800	1.28	20231213	N	012200	500	136 억	608856	N	N	10	N	N
62	20231219	120256	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-3	5	-0.16	30413692	16754	92.23	1828	1829	1805	2365	1277	1823	1815.31	2.24	0	0	1853	1838	1824	1809	1795	1837	1808	136	542	500	1270	1	1	27222829	495	-2.52	0.48	12	0.06	-722.00	3762.00	2555	20230217	-28.77	1800	20231213	1.11	2555	-28.77	20230217	1800	1.11	20231213	3435	-47.02	20230127	1800	1.11	20231213	N	012200	500	136 억	608856	N	N	10	N	N
63	20231219	110257	57	100.00	KOSPI		기계	N	N	N	N	N	1815	-8	5	-0.44	12431149	6823	37.56	1828	1829	1815	2365	1277	1823	1821.95	2.24	0	0	1853	1838	1824	1809	1795	1837	1808	136	542	500	1270	1	1	27222829	494	-2.51	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.96	1800	20231213	0.83	2555	-28.96	20230217	1800	0.83	20231213	3435	-47.16	20230127	1800	0.83	20231213	N	012200	500	136 억	608856	N	N	10	N	N
64	20231219	100254	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-3	5	-0.16	5927481	3251	17.90	1828	1828	1815	2365	1277	1823	1823.28	2.24	0	0	1853	1838	1824	1809	1795	1837	1808	136	542	500	1270	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.77	1800	20231213	1.11	2555	-28.77	20230217	1800	1.11	20231213	3435	-47.02	20230127	1800	1.11	20231213	N	012200	500	136 억	608856	N	N	10	N	N
65	20231219	090255	57	100.00	KOSPI		기계	N	N	N	N	N	1828	5	2	0.27	1895611	1037	5.71	1828	1828	1827	2365	1277	1823	1827.98	2.24	0	0	1853	1838	1824	1809	1795	1837	1808	136	542	500	1270	1	1	27222829	498	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.45	1800	20231213	1.56	2555	-28.45	20230217	1800	1.56	20231213	3435	-46.78	20230127	1800	1.56	20231213	N	012200	500	136 억	608856	N	N	10	N	N
66	20231218	160256	57	100.00	KOSPI		기계	N	N	N	N	N	1823	0	3	0.00	32985135	18166	123.90	1823	1839	1810	2365	1277	1823	1815.75	2.25	0	-3903	1853	1837	1822	1806	1791	1846	1815	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.07	-722.00	3762.00	2555	20230217	-28.65	1800	20231213	1.28	2555	-28.65	20230217	1800	1.28	20231213	3435	-46.93	20230127	1800	1.28	20231213	N	012200	500	136 억	612787	N	N	10	N	N
67	20231218	150255	57	100.00	KOSPI		기계	N	N	N	N	N	1823	0	3	0.00	32505736	17903	122.10	1823	1839	1810	2365	1277	1823	1815.66	2.25	0	-3910	1853	1837	1822	1806	1791	1846	1815	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.07	-722.00	3762.00	2555	20230217	-28.65	1800	20231213	1.28	2555	-28.65	20230217	1800	1.28	20231213	3435	-46.93	20230127	1800	1.28	20231213	N	012200	500	136 억	612787	N	N	9	N	N
68	20231218	140255	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-3	5	-0.16	25459110	14018	95.61	1823	1839	1811	2365	1277	1823	1816.17	2.25	0	-3912	1853	1837	1822	1806	1791	1846	1815	136	542	500	1270	1	1	27222829	495	-2.52	0.48	12	0.05	-722.00	3762.00	2555	20230217	-28.77	1800	20231213	1.11	2555	-28.77	20230217	1800	1.11	20231213	3435	-47.02	20230127	1800	1.11	20231213	N	012200	500	136 억	612787	N	N	9	N	N
69	20231218	130254	57	100.00	KOSPI		기계	N	N	N	N	N	1811	-12	5	-0.66	19951949	10981	74.89	1823	1839	1811	2365	1277	1823	1816.95	2.25	0	-3912	1853	1837	1822	1806	1791	1846	1815	136	542	500	1270	1	1	27222829	493	-2.51	0.48	12	0.04	-722.00	3762.00	2555	20230217	-29.12	1800	20231213	0.61	2555	-29.12	20230217	1800	0.61	20231213	3435	-47.28	20230127	1800	0.61	20231213	N	012200	500	136 억	612787	N	N	9	N	N
70	20231218	120253	57	100.00	KOSPI		기계	N	N	N	N	N	1821	-2	5	-0.11	15283227	8407	57.34	1823	1839	1811	2365	1277	1823	1817.92	2.25	0	-3911	1853	1837	1822	1806	1791	1846	1815	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.73	1800	20231213	1.17	2555	-28.73	20230217	1800	1.17	20231213	3435	-46.99	20230127	1800	1.17	20231213	N	012200	500	136 억	612787	N	N	9	N	N
71	20231218	110253	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-3	5	-0.16	13641473	7505	51.19	1823	1839	1811	2365	1277	1823	1817.65	2.25	0	-3646	1853	1837	1822	1806	1791	1846	1815	136	542	500	1270	1	1	27222829	495	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.77	1800	20231213	1.11	2555	-28.77	20230217	1800	1.11	20231213	3435	-47.02	20230127	1800	1.11	20231213	N	012200	500	136 억	612787	N	N	9	N	N
72	20231218	100253	57	100.00	KOSPI		기계	N	N	N	N	N	1830	7	2	0.38	2435462	1333	9.09	1823	1839	1818	2365	1277	1823	1827.05	2.25	0	4	1853	1837	1822	1806	1791	1846	1815	136	542	500	1270	1	1	27222829	498	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.38	1800	20231213	1.67	2555	-28.38	20230217	1800	1.67	20231213	3435	-46.72	20230127	1800	1.67	20231213	N	012200	500	136 억	612787	N	N	9	N	N
73	20231218	090251	57	100.00	KOSPI		기계	N	N	N	N	N	1837	14	2	0.77	630524	344	2.35	1823	1839	1823	2365	1277	1823	1832.92	2.25	0	0	1853	1837	1822	1806	1791	1846	1815	136	542	500	1270	1	1	27222829	500	-2.54	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.10	1800	20231213	2.06	2555	-28.10	20230217	1800	2.06	20231213	3435	-46.52	20230127	1800	2.06	20231213	N	012200	500	136 억	612787	N	N	9	N	N
74	20231215	160252	57	100.00	KOSPI		기계	N	N	N	N	N	1823	16	2	0.89	26706786	14662	71.11	1807	1838	1807	2345	1265	1807	1821.50	2.25	0	-13	1822	1814	1808	1800	1794	1811	1797	136	538	500	1260	1	1	27222829	496	-2.52	0.48	12	0.05	-722.00	3762.00	2555	20230217	-28.65	1800	20231213	1.28	2555	-28.65	20230217	1800	1.28	20231213	3435	-46.93	20230127	1800	1.28	20231213	N	012200	500	136 억	612816	N	N	9	N	N
75	20231215	150255	57	100.00	KOSPI		기계	N	N	N	N	N	1820	13	2	0.72	20140351	11056	53.62	1807	1838	1807	2345	1265	1807	1821.67	2.25	0	-38	1822	1814	1808	1800	1794	1811	1797	136	538	500	1260	1	1	27222829	495	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.77	1800	20231213	1.11	2555	-28.77	20230217	1800	1.11	20231213	3435	-47.02	20230127	1800	1.11	20231213	N	012200	500	136 억	612816	N	N	13	N	N
76	20231215	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1824	17	2	0.94	17467626	9585	46.49	1807	1838	1807	2345	1265	1807	1822.39	2.25	0	-17	1822	1814	1808	1800	1794	1811	1797	136	538	500	1260	1	1	27222829	497	-2.53	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.61	1800	20231213	1.33	2555	-28.61	20230217	1800	1.33	20231213	3435	-46.90	20230127	1800	1.33	20231213	N	012200	500	136 억	612816	N	N	13	N	N
77	20231215	130252	57	100.00	KOSPI		기계	N	N	N	N	N	1828	21	2	1.16	15686569	8604	41.73	1807	1838	1807	2345	1265	1807	1823.17	2.25	0	-9	1822	1814	1808	1800	1794	1811	1797	136	538	500	1260	1	1	27222829	498	-2.53	0.49	12	0.03	-722.00	3762.00	2555	20230217	-28.45	1800	20231213	1.56	2555	-28.45	20230217	1800	1.56	20231213	3435	-46.78	20230127	1800	1.56	20231213	N	012200	500	136 억	612816	N	N	13	N	N
78	20231215	120253	57	100.00	KOSPI		기계	N	N	N	N	N	1819	12	2	0.66	13524246	7419	35.98	1807	1838	1807	2345	1265	1807	1822.92	2.25	0	-3	1822	1814	1808	1800	1794	1811	1797	136	538	500	1260	1	1	27222829	495	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.81	1800	20231213	1.06	2555	-28.81	20230217	1800	1.06	20231213	3435	-47.05	20230127	1800	1.06	20231213	N	012200	500	136 억	612816	N	N	13	N	N
79	20231215	110253	57	100.00	KOSPI		기계	N	N	N	N	N	1823	16	2	0.89	11343748	6217	30.15	1807	1838	1807	2345	1265	1807	1824.63	2.25	0	-3	1822	1814	1808	1800	1794	1811	1797	136	538	500	1260	1	1	27222829	496	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.65	1800	20231213	1.28	2555	-28.65	20230217	1800	1.28	20231213	3435	-46.93	20230127	1800	1.28	20231213	N	012200	500	136 억	612816	N	N	13	N	N
80	20231215	100254	57	100.00	KOSPI		기계	N	N	N	N	N	1833	26	2	1.44	8614620	4728	22.93	1807	1833	1807	2345	1265	1807	1822.04	2.25	0	3	1822	1814	1808	1800	1794	1811	1797	136	538	500	1260	1	1	27222829	499	-2.54	0.49	12	0.02	-722.00	3762.00	2555	20230217	-28.26	1800	20231213	1.83	2555	-28.26	20230217	1800	1.83	20231213	3435	-46.64	20230127	1800	1.83	20231213	N	012200	500	136 억	612816	N	N	13	N	N
81	20231215	090252	57	100.00	KOSPI		기계	N	N	N	N	N	1820	13	2	0.72	545761	302	1.46	1807	1820	1807	2345	1265	1807	1807.16	2.25	0	0	1822	1814	1808	1800	1794	1811	1797	136	538	500	1260	1	1	27222829	495	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.77	1800	20231213	1.11	2555	-28.77	20230217	1800	1.11	20231213	3435	-47.02	20230127	1800	1.11	20231213	N	012200	500	136 억	612816	N	N	13	N	N
82	20231214	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1807	-1	5	-0.06	36339193	20117	43.84	1815	1816	1802	2350	1266	1808	1806.39	2.25	0	-247	1933	1870	1835	1772	1737	1853	1755	136	542	500	1260	1	1	27222829	492	-2.50	0.48	12	0.07	-722.00	3762.00	2555	20230217	-29.28	1800	20231213	0.39	2555	-29.28	20230217	1800	0.39	20231213	3435	-47.39	20230127	1800	0.39	20231213	N	012200	500	136 억	612905	N	N	13	N	N
83	20231214	150300	57	100.00	KOSPI		기계	N	N	N	N	N	1813	5	2	0.28	33167134	18363	40.02	1815	1816	1802	2350	1266	1808	1806.19	2.25	0	-103	1933	1870	1835	1772	1737	1853	1755	136	542	500	1260	1	1	27222829	494	-2.51	0.48	12	0.07	-722.00	3762.00	2555	20230217	-29.04	1800	20231213	0.72	2555	-29.04	20230217	1800	0.72	20231213	3435	-47.22	20230127	1800	0.72	20231213	N	012200	500	136 억	612905	N	N	0	N	N
84	20231214	140300	57	100.00	KOSPI		기계	N	N	N	N	N	1814	6	2	0.33	31680430	17543	38.23	1815	1816	1802	2350	1266	1808	1805.87	2.25	0	-72	1933	1870	1835	1772	1737	1853	1755	136	542	500	1260	1	1	27222829	494	-2.51	0.48	12	0.06	-722.00	3762.00	2555	20230217	-29.00	1800	20231213	0.78	2555	-29.00	20230217	1800	0.78	20231213	3435	-47.19	20230127	1800	0.78	20231213	N	012200	500	136 억	612905	N	N	0	N	N
85	20231214	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1814	6	2	0.33	30354689	16812	36.64	1815	1816	1802	2350	1266	1808	1805.54	2.25	0	-72	1933	1870	1835	1772	1737	1853	1755	136	542	500	1260	1	1	27222829	494	-2.51	0.48	12	0.06	-722.00	3762.00	2555	20230217	-29.00	1800	20231213	0.78	2555	-29.00	20230217	1800	0.78	20231213	3435	-47.19	20230127	1800	0.78	20231213	N	012200	500	136 억	612905	N	N	0	N	N
86	20231214	120303	57	100.00	KOSPI		기계	N	N	N	N	N	1813	5	2	0.28	24839107	13758	29.98	1815	1816	1802	2350	1266	1808	1805.43	2.25	0	-41	1933	1870	1835	1772	1737	1853	1755	136	542	500	1260	1	1	27222829	494	-2.51	0.48	12	0.05	-722.00	3762.00	2555	20230217	-29.04	1800	20231213	0.72	2555	-29.04	20230217	1800	0.72	20231213	3435	-47.22	20230127	1800	0.72	20231213	N	012200	500	136 억	612905	N	N	0	N	N
87	20231214	110255	57	100.00	KOSPI		기계	N	N	N	N	N	1809	1	2	0.06	23720520	13140	28.63	1815	1816	1802	2350	1266	1808	1805.21	2.25	0	-41	1933	1870	1835	1772	1737	1853	1755	136	542	500	1260	1	1	27222829	492	-2.51	0.48	12	0.05	-722.00	3762.00	2555	20230217	-29.20	1800	20231213	0.50	2555	-29.20	20230217	1800	0.50	20231213	3435	-47.34	20230127	1800	0.50	20231213	N	012200	500	136 억	612905	N	N	0	N	N
88	20231214	100251	57	100.00	KOSPI		기계	N	N	N	N	N	1808	0	3	0.00	18889089	10468	22.81	1815	1816	1802	2350	1266	1808	1804.46	2.25	0	0	1933	1870	1835	1772	1737	1853	1755	136	542	500	1260	1	1	27222829	492	-2.50	0.48	12	0.04	-722.00	3762.00	2555	20230217	-29.24	1800	20231213	0.44	2555	-29.24	20230217	1800	0.44	20231213	3435	-47.37	20230127	1800	0.44	20231213	N	012200	500	136 억	612905	N	N	0	N	N
89	20231214	090240	57	100.00	KOSPI		기계	N	N	N	N	N	1815	7	2	0.39	1034550	570	1.24	1815	1815	1815	2350	1266	1808	1815.00	2.25	0	0	1933	1870	1835	1772	1737	1853	1755	136	542	500	1260	1	1	27222829	494	-2.51	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.96	1800	20231213	0.83	2555	-28.96	20230217	1800	0.83	20231213	3435	-47.16	20230127	1800	0.83	20231213	N	012200	500	136 억	612905	N	N	0	N	N
90	20231213	160251	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1808	-16	5	-0.88	83567611	45889	84.20	1898	1898	1800	2370	1277	1824	1821.08	2.25	0	-346	1839	1831	1817	1809	1795	1824	1802	136	546	500	1270	1	1	27222829	492	-2.50	0.48	12	0.17	-722.00	3762.00	2555	20230217	-29.24	1800	20231213	0.44	2555	-29.24	20230217	1800	0.44	20231213	3435	-47.37	20230127	1800	0.44	20231213	N	012200	500	136 억	613281	N	N	0	N	N
91	20231213	150257	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1815	-9	5	-0.49	81290556	44630	81.89	1898	1898	1800	2370	1277	1824	1821.43	2.25	0	-33	1839	1831	1817	1809	1795	1824	1802	136	546	500	1270	1	1	27222829	494	-2.51	0.48	12	0.16	-722.00	3762.00	2555	20230217	-28.96	1800	20231213	0.83	2555	-28.96	20230217	1800	0.83	20231213	3435	-47.16	20230127	1800	0.83	20231213	N	012200	500	136 억	613281	N	N	0	N	N
92	20231213	140259	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1817	-7	5	-0.38	77539015	42565	78.10	1898	1898	1800	2370	1277	1824	1821.66	2.25	0	1702	1839	1831	1817	1809	1795	1824	1802	136	546	500	1270	1	1	27222829	495	-2.52	0.48	12	0.16	-722.00	3762.00	2555	20230217	-28.88	1800	20231213	0.94	2555	-28.88	20230217	1800	0.94	20231213	3435	-47.10	20230127	1800	0.94	20231213	N	012200	500	136 억	613281	N	N	0	N	N
93	20231213	130256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1806	-18	5	-0.99	69620618	38188	70.07	1898	1898	1800	2370	1277	1824	1823.10	2.25	0	1755	1839	1831	1817	1809	1795	1824	1802	136	546	500	1270	1	1	27222829	492	-2.50	0.48	12	0.14	-722.00	3762.00	2555	20230217	-29.32	1800	20231213	0.33	2555	-29.32	20230217	1800	0.33	20231213	3435	-47.42	20230127	1800	0.33	20231213	N	012200	500	136 억	613281	N	N	0	N	N
94	20231213	120255	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-4	5	-0.22	29704655	16081	29.51	1898	1898	1816	2370	1277	1824	1847.19	2.25	0	815	1839	1831	1817	1809	1795	1824	1802	136	546	500	1270	1	1	27222829	495	-2.52	0.48	12	0.06	-722.00	3762.00	2555	20230217	-28.77	1803	20231208	0.94	2555	-28.77	20230217	1803	0.94	20231208	3435	-47.02	20230127	1803	0.94	20231208	N	012200	500	136 억	613281	N	N	0	N	N
95	20231213	110255	57	100.00	KOSPI		기계	N	N	N	N	N	1824	0	3	0.00	28393156	15362	28.19	1898	1898	1816	2370	1277	1824	1848.27	2.25	0	816	1839	1831	1817	1809	1795	1824	1802	136	546	500	1270	1	1	27222829	497	-2.53	0.48	12	0.06	-722.00	3762.00	2555	20230217	-28.61	1803	20231208	1.16	2555	-28.61	20230217	1803	1.16	20231208	3435	-46.90	20230127	1803	1.16	20231208	N	012200	500	136 억	613281	N	N	0	N	N
96	20231213	100258	57	100.00	KOSPI		기계	N	N	N	N	N	1823	-1	5	-0.05	24605861	13283	24.37	1898	1898	1823	2370	1277	1824	1852.43	2.25	0	848	1839	1831	1817	1809	1795	1824	1802	136	546	500	1270	1	1	27222829	496	-2.52	0.48	12	0.05	-722.00	3762.00	2555	20230217	-28.65	1803	20231208	1.11	2555	-28.65	20230217	1803	1.11	20231208	3435	-46.93	20230127	1803	1.11	20231208	N	012200	500	136 억	613281	N	N	0	N	N
97	20231213	090253	57	100.00	KOSPI		기계	N	N	N	N	N	1830	6	2	0.33	11903946	6356	11.66	1898	1898	1830	2370	1277	1824	1872.87	2.25	0	1200	1839	1831	1817	1809	1795	1824	1802	136	546	500	1270	1	1	27222829	498	-2.53	0.49	12	0.02	-722.00	3762.00	2555	20230217	-28.38	1803	20231208	1.50	2555	-28.38	20230217	1803	1.50	20231208	3435	-46.72	20230127	1803	1.50	20231208	N	012200	500	136 억	613281	N	N	0	N	N
98	20231212	160244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1824	-1	5	-0.05	98998191	54495	225.70	1825	1825	1803	2370	1278	1825	1815.12	2.27	0	-6100	1848	1836	1828	1816	1808	1832	1812	136	545	500	1270	1	1	27222829	497	-2.53	0.48	12	0.20	-722.00	3762.00	2555	20230217	-28.61	1803	20231212	1.16	2555	-28.61	20230217	1803	1.16	20231212	3435	-46.90	20230127	1803	1.16	20231212	N	012200	500	136 억	619293	N	N	0	N	N
99	20231212	150250	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1809	-16	5	-0.88	75805387	41771	173.00	1825	1825	1803	2370	1278	1825	1814.79	2.27	0	-6029	1848	1836	1828	1816	1808	1832	1812	136	545	500	1270	1	1	27222829	492	-2.51	0.48	12	0.15	-722.00	3762.00	2555	20230217	-29.20	1803	20231212	0.33	2555	-29.20	20230217	1803	0.33	20231212	3435	-47.34	20230127	1803	0.33	20231212	N	012200	500	136 억	619293	N	N	0	N	N
100	20231212	140241	57	100.00	KOSPI		기계	N	N	N	N	N	1815	-10	5	-0.55	50093141	27554	114.12	1825	1825	1812	2370	1278	1825	1818.00	2.27	0	-4546	1848	1836	1828	1816	1808	1832	1812	136	545	500	1270	1	1	27222829	494	-2.51	0.48	12	0.10	-722.00	3762.00	2555	20230217	-28.96	1803	20231208	0.67	2555	-28.96	20230217	1803	0.67	20231208	3435	-47.16	20230127	1803	0.67	20231208	N	012200	500	136 억	619293	N	N	0	N	N
101	20231212	130238	57	100.00	KOSPI		기계	N	N	N	N	N	1814	-11	5	-0.60	38286844	21049	87.18	1825	1825	1814	2370	1278	1825	1818.94	2.27	0	-3472	1848	1836	1828	1816	1808	1832	1812	136	545	500	1270	1	1	27222829	494	-2.51	0.48	12	0.08	-722.00	3762.00	2555	20230217	-29.00	1803	20231208	0.61	2555	-29.00	20230217	1803	0.61	20231208	3435	-47.19	20230127	1803	0.61	20231208	N	012200	500	136 억	619293	N	N	0	N	N
102	20231212	120237	57	100.00	KOSPI		기계	N	N	N	N	N	1824	-1	5	-0.05	19147347	10516	43.55	1825	1825	1817	2370	1278	1825	1820.78	2.27	0	-1992	1848	1836	1828	1816	1808	1832	1812	136	545	500	1270	1	1	27222829	497	-2.53	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.61	1803	20231208	1.16	2555	-28.61	20230217	1803	1.16	20231208	3435	-46.90	20230127	1803	1.16	20231208	N	012200	500	136 억	619293	N	N	0	N	N
103	20231212	110239	57	100.00	KOSPI		기계	N	N	N	N	N	1818	-7	5	-0.38	18837767	10346	42.85	1825	1825	1817	2370	1278	1825	1820.78	2.27	0	-1928	1848	1836	1828	1816	1808	1832	1812	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.85	1803	20231208	0.83	2555	-28.85	20230217	1803	0.83	20231208	3435	-47.07	20230127	1803	0.83	20231208	N	012200	500	136 억	619293	N	N	0	N	N
104	20231212	100249	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-5	5	-0.27	14535322	7981	33.05	1825	1825	1818	2370	1278	1825	1821.24	2.27	0	-1351	1848	1836	1828	1816	1808	1832	1812	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.77	1803	20231208	0.94	2555	-28.77	20230217	1803	0.94	20231208	3435	-47.02	20230127	1803	0.94	20231208	N	012200	500	136 억	619293	N	N	0	N	N
105	20231212	090246	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-5	5	-0.27	872091	478	1.98	1825	1825	1820	2370	1278	1825	1824.46	2.27	0	-74	1848	1836	1828	1816	1808	1832	1812	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.77	1803	20231208	0.94	2555	-28.77	20230217	1803	0.94	20231208	3435	-47.02	20230127	1803	0.94	20231208	N	012200	500	136 억	619293	N	N	0	N	N
106	20231211	160248	57	100.00	KOSPI		기계	N	N	N	N	N	1825	-2	5	-0.11	44101818	24145	56.63	1828	1840	1820	2375	1279	1827	1826.56	2.32	7671	-3893	1871	1849	1826	1804	1781	1837	1792	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.09	-722.00	3762.00	2555	20230217	-28.57	1803	20231208	1.22	2555	-28.57	20230217	1803	1.22	20231208	3435	-46.87	20230127	1803	1.22	20231208	N	012200	500	136 억	630830	N	N	0	N	N
107	20231211	150246	57	100.00	KOSPI		기계	N	N	N	N	N	1826	-1	5	-0.05	43021272	23553	55.24	1828	1840	1820	2375	1279	1827	1826.57	2.32	7671	-3806	1871	1849	1826	1804	1781	1837	1792	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.09	-722.00	3762.00	2555	20230217	-28.53	1803	20231208	1.28	2555	-28.53	20230217	1803	1.28	20231208	3435	-46.84	20230127	1803	1.28	20231208	N	012200	500	136 억	630830	N	N	0	N	N
108	20231211	140246	57	100.00	KOSPI		기계	N	N	N	N	N	1827	0	3	0.00	30259040	16562	38.84	1828	1840	1820	2375	1279	1827	1827.02	2.32	7671	-3039	1871	1849	1826	1804	1781	1837	1792	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.06	-722.00	3762.00	2555	20230217	-28.49	1803	20231208	1.33	2555	-28.49	20230217	1803	1.33	20231208	3435	-46.81	20230127	1803	1.33	20231208	N	012200	500	136 억	630830	N	N	0	N	N
109	20231211	130247	57	100.00	KOSPI		기계	N	N	N	N	N	1827	0	3	0.00	28422941	15557	36.49	1828	1840	1820	2375	1279	1827	1827.02	2.32	7671	-2850	1871	1849	1826	1804	1781	1837	1792	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.06	-722.00	3762.00	2555	20230217	-28.49	1803	20231208	1.33	2555	-28.49	20230217	1803	1.33	20231208	3435	-46.81	20230127	1803	1.33	20231208	N	012200	500	136 억	630830	N	N	0	N	N
110	20231211	120248	57	100.00	KOSPI		기계	N	N	N	N	N	1827	0	3	0.00	10236441	5602	13.14	1828	1840	1820	2375	1279	1827	1827.28	2.32	7671	-1076	1871	1849	1826	1804	1781	1837	1792	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.02	-722.00	3762.00	2555	20230217	-28.49	1803	20231208	1.33	2555	-28.49	20230217	1803	1.33	20231208	3435	-46.81	20230127	1803	1.33	20231208	N	012200	500	136 억	630830	N	N	0	N	N
111	20231211	110246	57	100.00	KOSPI		기계	N	N	N	N	N	1827	0	3	0.00	8023994	4392	10.30	1828	1840	1820	2375	1279	1827	1826.96	2.32	7671	-829	1871	1849	1826	1804	1781	1837	1792	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.02	-722.00	3762.00	2555	20230217	-28.49	1803	20231208	1.33	2555	-28.49	20230217	1803	1.33	20231208	3435	-46.81	20230127	1803	1.33	20231208	N	012200	500	136 억	630830	N	N	0	N	N
112	20231211	100246	57	100.00	KOSPI		기계	N	N	N	N	N	1827	0	3	0.00	6502812	3559	8.35	1828	1840	1820	2375	1279	1827	1827.15	2.32	7671	-639	1871	1849	1826	1804	1781	1837	1792	136	548	500	1270	1	1	27222829	497	-2.53	0.49	12	0.01	-722.00	3762.00	2555	20230217	-28.49	1803	20231208	1.33	2555	-28.49	20230217	1803	1.33	20231208	3435	-46.81	20230127	1803	1.33	20231208	N	012200	500	136 억	630830	N	N	0	N	N
113	20231211	090247	57	100.00	KOSPI		기계	N	N	N	N	N	1840	13	2	0.71	575006	314	0.74	1828	1840	1827	2375	1279	1827	1831.23	2.32	7671	-47	1871	1849	1826	1804	1781	1837	1792	136	548	500	1270	1	1	27222829	501	-2.55	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.98	1803	20231208	2.05	2555	-27.98	20230217	1803	2.05	20231208	3435	-46.43	20230127	1803	2.05	20231208	N	012200	500	136 억	630830	N	N	0	N	N
114	20231208	160244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1827	-12	5	-0.65	77775639	42637	164.97	1831	1848	1803	2390	1288	1839	1824.13	2.32	0	-7559	1866	1852	1835	1821	1804	1844	1813	136	551	500	1280	1	1	27222829	497	-2.53	0.49	12	0.16	-722.00	3762.00	2555	20230217	-28.49	1803	20231208	1.33	2555	-28.49	20230217	1803	1.33	20231208	3435	-46.81	20230127	1803	1.33	20231208	N	012200	500	136 억	630830	N	N	0	N	N
115	20231208	150246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1827	-12	5	-0.65	75899573	41610	161.00	1831	1848	1803	2390	1288	1839	1824.07	2.32	0	-7273	1866	1852	1835	1821	1804	1844	1813	136	551	500	1280	1	1	27222829	497	-2.53	0.49	12	0.15	-722.00	3762.00	2555	20230217	-28.49	1803	20231208	1.33	2555	-28.49	20230217	1803	1.33	20231208	3435	-46.81	20230127	1803	1.33	20231208	N	012200	500	136 억	630830	N	N	0	N	N
116	20231208	140244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1825	-14	5	-0.76	64546076	35369	136.85	1831	1848	1803	2390	1288	1839	1824.93	2.32	0	-6812	1866	1852	1835	1821	1804	1844	1813	136	551	500	1280	1	1	27222829	497	-2.53	0.49	12	0.13	-722.00	3762.00	2555	20230217	-28.57	1803	20231208	1.22	2555	-28.57	20230217	1803	1.22	20231208	3435	-46.87	20230127	1803	1.22	20231208	N	012200	500	136 억	630830	N	N	0	N	N
117	20231208	130243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1825	-14	5	-0.76	60759463	33287	128.79	1831	1848	1803	2390	1288	1839	1825.32	2.32	0	-6501	1866	1852	1835	1821	1804	1844	1813	136	551	500	1280	1	1	27222829	497	-2.53	0.49	12	0.12	-722.00	3762.00	2555	20230217	-28.57	1803	20231208	1.22	2555	-28.57	20230217	1803	1.22	20231208	3435	-46.87	20230127	1803	1.22	20231208	N	012200	500	136 억	630830	N	N	0	N	N
118	20231208	120243	57	100.00	KOSPI		기계	N	N	N	N	N	1829	-10	5	-0.54	31987251	17468	67.59	1831	1848	1825	2390	1288	1839	1831.19	2.32	0	-3099	1866	1852	1835	1821	1804	1844	1813	136	551	500	1280	1	1	27222829	498	-2.53	0.49	12	0.06	-722.00	3762.00	2555	20230217	-28.41	1811	20231204	0.99	2555	-28.41	20230217	1811	0.99	20231204	3435	-46.75	20230127	1811	0.99	20231204	N	012200	500	136 억	630830	N	N	0	N	N
119	20231208	110240	57	100.00	KOSPI		기계	N	N	N	N	N	1838	-1	5	-0.05	20160520	10999	42.56	1831	1848	1826	2390	1288	1839	1832.94	2.32	0	-2079	1866	1852	1835	1821	1804	1844	1813	136	551	500	1280	1	1	27222829	500	-2.55	0.49	12	0.04	-722.00	3762.00	2555	20230217	-28.06	1811	20231204	1.49	2555	-28.06	20230217	1811	1.49	20231204	3435	-46.49	20230127	1811	1.49	20231204	N	012200	500	136 억	630830	N	N	0	N	N
120	20231208	100245	57	100.00	KOSPI		기계	N	N	N	N	N	1848	9	2	0.49	13244804	7225	27.96	1831	1848	1826	2390	1288	1839	1833.19	2.32	0	-1480	1866	1852	1835	1821	1804	1844	1813	136	551	500	1280	1	1	27222829	503	-2.56	0.49	12	0.03	-722.00	3762.00	2555	20230217	-27.67	1811	20231204	2.04	2555	-27.67	20230217	1811	2.04	20231204	3435	-46.20	20230127	1811	2.04	20231204	N	012200	500	136 억	630830	N	N	0	N	N
121	20231208	090243	57	100.00	KOSPI		기계	N	N	N	N	N	1831	-8	5	-0.44	988770	540	2.09	1831	1834	1831	2390	1288	1839	1831.06	2.32	0	-40	1866	1852	1835	1821	1804	1844	1813	136	551	500	1280	1	1	27222829	498	-2.54	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.34	1811	20231204	1.10	2555	-28.34	20230217	1811	1.10	20231204	3435	-46.70	20230127	1811	1.10	20231204	N	012200	500	136 억	630830	N	N	0	N	N
122	20231207	160242	57	100.00	KOSPI		기계	N	N	N	N	N	1839	-11	5	-0.59	47429247	25845	34.69	1849	1849	1818	2405	1295	1850	1835.14	2.33	0	-4256	1951	1900	1858	1807	1765	1879	1786	136	555	500	1290	1	1	27222829	501	-2.55	0.49	12	0.09	-722.00	3762.00	2555	20230217	-28.02	1811	20231204	1.55	2555	-28.02	20230217	1811	1.55	20231204	3435	-46.46	20230127	1811	1.55	20231204	N	012200	500	136 억	635079	N	N	14	N	N
123	20231207	150243	57	100.00	KOSPI		기계	N	N	N	N	N	1835	-15	5	-0.81	38596730	21027	28.22	1849	1849	1818	2405	1295	1850	1835.58	2.33	0	-3864	1951	1900	1858	1807	1765	1879	1786	136	555	500	1290	1	1	27222829	500	-2.54	0.49	12	0.08	-722.00	3762.00	2555	20230217	-28.18	1811	20231204	1.33	2555	-28.18	20230217	1811	1.33	20231204	3435	-46.58	20230127	1811	1.33	20231204	N	012200	500	136 억	635079	N	N	14	N	N
124	20231207	140244	57	100.00	KOSPI		기계	N	N	N	N	N	1843	-7	5	-0.38	35869261	19546	26.23	1849	1849	1818	2405	1295	1850	1835.12	2.33	0	-3662	1951	1900	1858	1807	1765	1879	1786	136	555	500	1290	1	1	27222829	502	-2.55	0.49	12	0.07	-722.00	3762.00	2555	20230217	-27.87	1811	20231204	1.77	2555	-27.87	20230217	1811	1.77	20231204	3435	-46.35	20230127	1811	1.77	20231204	N	012200	500	136 억	635079	N	N	14	N	N
125	20231207	130242	57	100.00	KOSPI		기계	N	N	N	N	N	1841	-9	5	-0.49	35478782	19334	25.95	1849	1849	1818	2405	1295	1850	1835.05	2.33	0	-3654	1951	1900	1858	1807	1765	1879	1786	136	555	500	1290	1	1	27222829	501	-2.55	0.49	12	0.07	-722.00	3762.00	2555	20230217	-27.95	1811	20231204	1.66	2555	-27.95	20230217	1811	1.66	20231204	3435	-46.40	20230127	1811	1.66	20231204	N	012200	500	136 억	635079	N	N	14	N	N
126	20231207	120243	57	100.00	KOSPI		기계	N	N	N	N	N	1834	-16	5	-0.86	33276520	18133	24.34	1849	1849	1818	2405	1295	1850	1835.14	2.33	0	-3520	1951	1900	1858	1807	1765	1879	1786	136	555	500	1290	1	1	27222829	499	-2.54	0.49	12	0.07	-722.00	3762.00	2555	20230217	-28.22	1811	20231204	1.27	2555	-28.22	20230217	1811	1.27	20231204	3435	-46.61	20230127	1811	1.27	20231204	N	012200	500	136 억	635079	N	N	14	N	N
127	20231207	110240	57	100.00	KOSPI		기계	N	N	N	N	N	1834	-16	5	-0.86	32293803	17598	23.62	1849	1849	1818	2405	1295	1850	1835.08	2.33	0	-3517	1951	1900	1858	1807	1765	1879	1786	136	555	500	1290	1	1	27222829	499	-2.54	0.49	12	0.06	-722.00	3762.00	2555	20230217	-28.22	1811	20231204	1.27	2555	-28.22	20230217	1811	1.27	20231204	3435	-46.61	20230127	1811	1.27	20231204	N	012200	500	136 억	635079	N	N	14	N	N
128	20231207	100242	57	100.00	KOSPI		기계	N	N	N	N	N	1845	-5	5	-0.27	18968021	10351	13.89	1849	1849	1818	2405	1295	1850	1832.48	2.33	0	-1877	1951	1900	1858	1807	1765	1879	1786	136	555	500	1290	1	1	27222829	502	-2.56	0.49	12	0.04	-722.00	3762.00	2555	20230217	-27.79	1811	20231204	1.88	2555	-27.79	20230217	1811	1.88	20231204	3435	-46.29	20230127	1811	1.88	20231204	N	012200	500	136 억	635079	N	N	14	N	N
129	20231207	090243	57	100.00	KOSPI		기계	N	N	N	N	N	1847	-3	5	-0.16	2194759	1187	1.59	1849	1849	1847	2405	1295	1850	1849.00	2.33	0	-21	1951	1900	1858	1807	1765	1879	1786	136	555	500	1290	1	1	27222829	503	-2.56	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.71	1811	20231204	1.99	2555	-27.71	20230217	1811	1.99	20231204	3435	-46.23	20230127	1811	1.99	20231204	N	012200	500	136 억	635079	N	N	14	N	N
130	20231206	160238	57	100.00	KOSPI		기계	N	N	N	N	N	1850	-60	5	-3.14	137094120	73908	279.77	1900	1909	1816	2480	1337	1910	1854.93	2.37	0	-10895	1926	1917	1907	1898	1888	1922	1903	136	570	500	1330	1	1	27222829	504	-2.56	0.49	12	0.27	-722.00	3762.00	2555	20230217	-27.59	1811	20231204	2.15	2555	-27.59	20230217	1811	2.15	20231204	3435	-46.14	20230127	1811	2.15	20231204	N	012200	500	136 억	645908	N	N	14	N	N
131	20231206	150244	57	100.00	KOSPI		기계	N	N	N	N	N	1851	-59	5	-3.09	133041274	71719	271.49	1900	1909	1816	2480	1337	1910	1855.04	2.37	0	-10431	1926	1917	1907	1898	1888	1922	1903	136	570	500	1330	1	1	27222829	504	-2.56	0.49	12	0.26	-722.00	3762.00	2555	20230217	-27.55	1811	20231204	2.21	2555	-27.55	20230217	1811	2.21	20231204	3435	-46.11	20230127	1811	2.21	20231204	N	012200	500	136 억	645908	N	N	0	N	N
132	20231206	140241	57	100.00	KOSPI		기계	N	N	N	N	N	1839	-71	5	-3.72	126806626	68345	258.72	1900	1909	1816	2480	1337	1910	1855.39	2.37	0	-8795	1926	1917	1907	1898	1888	1922	1903	136	570	500	1330	1	1	27222829	501	-2.55	0.49	12	0.25	-722.00	3762.00	2555	20230217	-28.02	1811	20231204	1.55	2555	-28.02	20230217	1811	1.55	20231204	3435	-46.46	20230127	1811	1.55	20231204	N	012200	500	136 억	645908	N	N	0	N	N
133	20231206	130241	57	100.00	KOSPI		기계	N	N	N	N	N	1841	-69	5	-3.61	111521453	60050	227.32	1900	1909	1816	2480	1337	1910	1857.14	2.37	0	-7282	1926	1917	1907	1898	1888	1922	1903	136	570	500	1330	1	1	27222829	501	-2.55	0.49	12	0.22	-722.00	3762.00	2555	20230217	-27.95	1811	20231204	1.66	2555	-27.95	20230217	1811	1.66	20231204	3435	-46.40	20230127	1811	1.66	20231204	N	012200	500	136 억	645908	N	N	0	N	N
134	20231206	120239	57	100.00	KOSPI		기계	N	N	N	N	N	1862	-48	5	-2.51	85317446	45899	173.75	1900	1909	1816	2480	1337	1910	1858.81	2.37	0	-6782	1926	1917	1907	1898	1888	1922	1903	136	570	500	1330	1	1	27222829	507	-2.58	0.49	12	0.17	-722.00	3762.00	2555	20230217	-27.12	1811	20231204	2.82	2555	-27.12	20230217	1811	2.82	20231204	3435	-45.79	20230127	1811	2.82	20231204	N	012200	500	136 억	645908	N	N	0	N	N
135	20231206	110243	57	100.00	KOSPI		기계	N	N	N	N	N	1873	-37	5	-1.94	79054484	42543	161.04	1900	1909	1816	2480	1337	1910	1858.23	2.37	0	-6209	1926	1917	1907	1898	1888	1922	1903	136	570	500	1330	1	1	27222829	510	-2.59	0.50	12	0.16	-722.00	3762.00	2555	20230217	-26.69	1811	20231204	3.42	2555	-26.69	20230217	1811	3.42	20231204	3435	-45.47	20230127	1811	3.42	20231204	N	012200	500	136 억	645908	N	N	0	N	N
136	20231206	100241	57	100.00	KOSPI		기계	N	N	N	N	N	1903	-7	5	-0.37	9235579	4863	18.41	1900	1909	1892	2480	1337	1910	1899.15	2.37	0	-774	1926	1917	1907	1898	1888	1922	1903	136	570	500	1330	1	1	27222829	518	-2.64	0.51	12	0.02	-722.00	3762.00	2555	20230217	-25.52	1811	20231204	5.08	2555	-25.52	20230217	1811	5.08	20231204	3435	-44.60	20230127	1811	5.08	20231204	N	012200	500	136 억	645908	N	N	0	N	N
137	20231206	090241	57	100.00	KOSPI		기계	N	N	N	N	N	1900	-10	5	-0.52	488300	257	0.97	1900	1900	1900	2480	1337	1910	1900.00	2.37	0	-30	1926	1917	1907	1898	1888	1922	1903	136	570	500	1330	1	1	27222829	517	-2.63	0.51	12	0.00	-722.00	3762.00	2555	20230217	-25.64	1811	20231204	4.91	2555	-25.64	20230217	1811	4.91	20231204	3435	-44.69	20230127	1811	4.91	20231204	N	012200	500	136 억	645908	N	N	0	N	N
138	20231205	160242	57	100.00	KOSPI		기계	N	N	N	N	N	1910	7	2	0.37	50288179	26417	117.70	1903	1916	1897	2470	1333	1903	1903.63	2.37	0	-117	1983	1943	1877	1837	1771	1910	1804	136	567	500	1330	1	1	27222829	520	-2.65	0.51	12	0.10	-722.00	3762.00	2555	20230217	-25.24	1811	20231204	5.47	2555	-25.24	20230217	1811	5.47	20231204	3435	-44.40	20230127	1811	5.47	20231204	N	012200	500	136 억	646049	N	N	0	N	N
139	20231205	150242	57	100.00	KOSPI		기계	N	N	N	N	N	1903	0	3	0.00	46370711	24360	108.53	1903	1916	1897	2470	1333	1903	1903.56	2.37	0	-68	1983	1943	1877	1837	1771	1910	1804	136	567	500	1330	1	1	27222829	518	-2.64	0.51	12	0.09	-722.00	3762.00	2555	20230217	-25.52	1811	20231204	5.08	2555	-25.52	20230217	1811	5.08	20231204	3435	-44.60	20230127	1811	5.08	20231204	N	012200	500	136 억	646049	N	N	0	N	N
140	20231205	140242	57	100.00	KOSPI		기계	N	N	N	N	N	1903	0	3	0.00	41150260	21617	96.31	1903	1916	1897	2470	1333	1903	1903.61	2.37	0	-55	1983	1943	1877	1837	1771	1910	1804	136	567	500	1330	1	1	27222829	518	-2.64	0.51	12	0.08	-722.00	3762.00	2555	20230217	-25.52	1811	20231204	5.08	2555	-25.52	20230217	1811	5.08	20231204	3435	-44.60	20230127	1811	5.08	20231204	N	012200	500	136 억	646049	N	N	0	N	N
141	20231205	130242	57	100.00	KOSPI		기계	N	N	N	N	N	1903	0	3	0.00	35959700	18887	84.15	1903	1916	1900	2470	1333	1903	1903.94	2.37	0	-54	1983	1943	1877	1837	1771	1910	1804	136	567	500	1330	1	1	27222829	518	-2.64	0.51	12	0.07	-722.00	3762.00	2555	20230217	-25.52	1811	20231204	5.08	2555	-25.52	20230217	1811	5.08	20231204	3435	-44.60	20230127	1811	5.08	20231204	N	012200	500	136 억	646049	N	N	0	N	N
142	20231205	120241	57	100.00	KOSPI		기계	N	N	N	N	N	1911	8	2	0.42	32431276	17033	75.89	1903	1916	1900	2470	1333	1903	1904.03	2.37	0	-35	1983	1943	1877	1837	1771	1910	1804	136	567	500	1330	1	1	27222829	520	-2.65	0.51	12	0.06	-722.00	3762.00	2555	20230217	-25.21	1811	20231204	5.52	2555	-25.21	20230217	1811	5.52	20231204	3435	-44.37	20230127	1811	5.52	20231204	N	012200	500	136 억	646049	N	N	0	N	N
143	20231205	110240	57	100.00	KOSPI		기계	N	N	N	N	N	1903	0	3	0.00	28965637	15212	67.77	1903	1916	1900	2470	1333	1903	1904.13	2.37	0	-23	1983	1943	1877	1837	1771	1910	1804	136	567	500	1330	1	1	27222829	518	-2.64	0.51	12	0.06	-722.00	3762.00	2555	20230217	-25.52	1811	20231204	5.08	2555	-25.52	20230217	1811	5.08	20231204	3435	-44.60	20230127	1811	5.08	20231204	N	012200	500	136 억	646049	N	N	0	N	N
144	20231205	100240	57	100.00	KOSPI		기계	N	N	N	N	N	1903	0	3	0.00	13453537	7060	31.45	1903	1916	1903	2470	1333	1903	1905.60	2.37	0	-12	1983	1943	1877	1837	1771	1910	1804	136	567	500	1330	1	1	27222829	518	-2.64	0.51	12	0.03	-722.00	3762.00	2555	20230217	-25.52	1811	20231204	5.08	2555	-25.52	20230217	1811	5.08	20231204	3435	-44.60	20230127	1811	5.08	20231204	N	012200	500	136 억	646049	N	N	0	N	N
145	20231205	090238	57	100.00	KOSPI		기계	N	N	N	N	N	1903	0	3	0.00	108471	57	0.25	1903	1903	1903	2470	1333	1903	1903.00	2.37	0	0	1983	1943	1877	1837	1771	1910	1804	136	567	500	1330	1	1	27222829	518	-2.64	0.51	12	0.00	-722.00	3762.00	2555	20230217	-25.52	1811	20231204	5.08	2555	-25.52	20230217	1811	5.08	20231204	3435	-44.60	20230127	1811	5.08	20231204	N	012200	500	136 억	646049	N	N	0	N	N
146	20231204	160241	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1903	-14	5	-0.73	42572537	22445	61.00	1910	1917	1811	2490	1342	1917	1896.72	2.37	0	279	1927	1921	1912	1906	1897	1925	1910	136	573	500	1340	1	1	27222829	518	-2.64	0.51	12	0.08	-722.00	3762.00	2555	20230217	-25.52	1811	20231204	5.08	2555	-25.52	20230217	1811	5.08	20231204	3435	-44.60	20230127	1811	5.08	20231204	N	012200	500	136 억	645794	N	N	1	N	N
147	20231204	150242	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1907	-10	5	-0.52	39989798	21088	57.32	1910	1917	1811	2490	1342	1917	1896.33	2.37	0	283	1927	1921	1912	1906	1897	1925	1910	136	573	500	1340	1	1	27222829	519	-2.64	0.51	12	0.08	-722.00	3762.00	2555	20230217	-25.36	1811	20231204	5.30	2555	-25.36	20230217	1811	5.30	20231204	3435	-44.48	20230127	1811	5.30	20231204	N	012200	500	136 억	645794	N	N	1	N	N
148	20231204	140240	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1911	-6	5	-0.31	38951503	20544	55.84	1910	1917	1811	2490	1342	1917	1896.00	2.37	0	290	1927	1921	1912	1906	1897	1925	1910	136	573	500	1340	1	1	27222829	520	-2.65	0.51	12	0.08	-722.00	3762.00	2555	20230217	-25.21	1811	20231204	5.52	2555	-25.21	20230217	1811	5.52	20231204	3435	-44.37	20230127	1811	5.52	20231204	N	012200	500	136 억	645794	N	N	1	N	N
149	20231204	130239	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1902	-15	5	-0.78	32389976	17110	46.50	1910	1917	1811	2490	1342	1917	1893.04	2.37	0	304	1927	1921	1912	1906	1897	1925	1910	136	573	500	1340	1	1	27222829	518	-2.63	0.51	12	0.06	-722.00	3762.00	2555	20230217	-25.56	1811	20231204	5.02	2555	-25.56	20230217	1811	5.02	20231204	3435	-44.63	20230127	1811	5.02	20231204	N	012200	500	136 억	645794	N	N	1	N	N
150	20231204	120240	57	100.00	KOSPI		기계	N	N	N	N	N	1916	-1	5	-0.05	4955075	2587	7.03	1910	1917	1910	2490	1342	1917	1915.37	2.37	0	0	1927	1921	1912	1906	1897	1925	1910	136	573	500	1340	1	1	27222829	522	-2.65	0.51	12	0.01	-722.00	3762.00	2555	20230217	-25.01	1897	20231130	1.00	2555	-25.01	20230217	1897	1.00	20231130	3435	-44.22	20230127	1897	1.00	20231130	N	012200	500	136 억	645794	N	N	1	N	N
151	20231204	110240	57	100.00	KOSPI		기계	N	N	N	N	N	1917	0	3	0.00	3943429	2059	5.60	1910	1917	1910	2490	1342	1917	1915.22	2.37	0	0	1927	1921	1912	1906	1897	1925	1910	136	573	500	1340	1	1	27222829	522	-2.66	0.51	12	0.01	-722.00	3762.00	2555	20230217	-24.97	1897	20231130	1.05	2555	-24.97	20230217	1897	1.05	20231130	3435	-44.19	20230127	1897	1.05	20231130	N	012200	500	136 억	645794	N	N	1	N	N
152	20231204	100239	57	100.00	KOSPI		기계	N	N	N	N	N	1917	0	3	0.00	2755427	1439	3.91	1910	1917	1910	2490	1342	1917	1914.82	2.37	0	0	1927	1921	1912	1906	1897	1925	1910	136	573	500	1340	1	1	27222829	522	-2.66	0.51	12	0.01	-722.00	3762.00	2555	20230217	-24.97	1897	20231130	1.05	2555	-24.97	20230217	1897	1.05	20231130	3435	-44.19	20230127	1897	1.05	20231130	N	012200	500	136 억	645794	N	N	1	N	N
153	20231204	090239	57	100.00	KOSPI		기계	N	N	N	N	N	1912	-5	5	-0.26	212012	111	0.30	1910	1912	1910	2490	1342	1917	1910.02	2.37	0	0	1927	1921	1912	1906	1897	1925	1910	136	573	500	1340	1	1	27222829	521	-2.65	0.51	12	0.00	-722.00	3762.00	2555	20230217	-25.17	1897	20231130	0.79	2555	-25.17	20230217	1897	0.79	20231130	3435	-44.34	20230127	1897	0.79	20231130	N	012200	500	136 억	645794	N	N	1	N	N
154	20231201	160239	57	100.00	KOSPI		기계	N	N	N	N	N	1917	11	2	0.58	70128386	36793	142.86	1906	1918	1903	2475	1335	1906	1906.03	2.37	0	37	1940	1923	1910	1893	1880	1916	1886	136	569	500	1330	1	1	27222829	522	-2.66	0.51	12	0.14	-722.00	3762.00	2555	20230217	-24.97	1897	20231130	1.05	2555	-24.97	20230217	1897	1.05	20231130	3435	-44.19	20230127	1897	1.05	20231130	N	012200	500	136 억	645757	N	N	1	N	N
155	20231201	150240	57	100.00	KOSPI		기계	N	N	N	N	N	1917	11	2	0.58	57223798	30030	116.60	1906	1918	1903	2475	1335	1906	1905.55	2.37	0	8	1940	1923	1910	1893	1880	1916	1886	136	569	500	1330	1	1	27222829	522	-2.66	0.51	12	0.11	-722.00	3762.00	2555	20230217	-24.97	1897	20231130	1.05	2555	-24.97	20230217	1897	1.05	20231130	3435	-44.19	20230127	1897	1.05	20231130	N	012200	500	136 억	645757	N	N	0	N	N
156	20231201	140240	57	100.00	KOSPI		기계	N	N	N	N	N	1906	0	3	0.00	36552376	19181	74.47	1906	1918	1903	2475	1335	1906	1905.66	2.37	0	4	1940	1923	1910	1893	1880	1916	1886	136	569	500	1330	1	1	27222829	519	-2.64	0.51	12	0.07	-722.00	3762.00	2555	20230217	-25.40	1897	20231130	0.47	2555	-25.40	20230217	1897	0.47	20231130	3435	-44.51	20230127	1897	0.47	20231130	N	012200	500	136 억	645757	N	N	0	N	N
157	20231201	130238	57	100.00	KOSPI		기계	N	N	N	N	N	1915	9	2	0.47	23873823	12525	48.63	1906	1918	1904	2475	1335	1906	1906.09	2.37	0	2	1940	1923	1910	1893	1880	1916	1886	136	569	500	1330	1	1	27222829	521	-2.65	0.51	12	0.05	-722.00	3762.00	2555	20230217	-25.05	1897	20231130	0.95	2555	-25.05	20230217	1897	0.95	20231130	3435	-44.25	20230127	1897	0.95	20231130	N	012200	500	136 억	645757	N	N	0	N	N
158	20231201	120240	57	100.00	KOSPI		기계	N	N	N	N	N	1906	0	3	0.00	13790352	7235	28.09	1906	1918	1904	2475	1335	1906	1906.06	2.37	0	2	1940	1923	1910	1893	1880	1916	1886	136	569	500	1330	1	1	27222829	519	-2.64	0.51	12	0.03	-722.00	3762.00	2555	20230217	-25.40	1897	20231130	0.47	2555	-25.40	20230217	1897	0.47	20231130	3435	-44.51	20230127	1897	0.47	20231130	N	012200	500	136 억	645757	N	N	0	N	N
159	20231201	110239	57	100.00	KOSPI		기계	N	N	N	N	N	1905	-1	5	-0.05	9357303	4909	19.06	1906	1918	1904	2475	1335	1906	1906.15	2.37	0	1	1940	1923	1910	1893	1880	1916	1886	136	569	500	1330	1	1	27222829	519	-2.64	0.51	12	0.02	-722.00	3762.00	2555	20230217	-25.44	1897	20231130	0.42	2555	-25.44	20230217	1897	0.42	20231130	3435	-44.54	20230127	1897	0.42	20231130	N	012200	500	136 억	645757	N	N	0	N	N
160	20231201	100240	57	100.00	KOSPI		기계	N	N	N	N	N	1904	-2	5	-0.10	3228010	1692	6.57	1906	1918	1904	2475	1335	1906	1907.81	2.37	0	0	1940	1923	1910	1893	1880	1916	1886	136	569	500	1330	1	1	27222829	518	-2.64	0.51	12	0.01	-722.00	3762.00	2555	20230217	-25.48	1897	20231130	0.37	2555	-25.48	20230217	1897	0.37	20231130	3435	-44.57	20230127	1897	0.37	20231130	N	012200	500	136 억	645757	N	N	0	N	N
161	20231201	090237	57	100.00	KOSPI		기계	N	N	N	N	N	1918	12	2	0.63	804356	422	1.64	1906	1918	1906	2475	1335	1906	1906.06	2.37	0	0	1940	1923	1910	1893	1880	1916	1886	136	569	500	1330	1	1	27222829	522	-2.66	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.93	1897	20231130	1.11	2555	-24.93	20230217	1897	1.11	20231130	3435	-44.16	20230127	1897	1.11	20231130	N	012200	500	136 억	645757	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History