KissMeData/006570/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160228	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	-47	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119028	N	N	2	N	N
3	20231229	150228	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	-47	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119028	N	N	2	N	N
4	20231229	140227	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	-47	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119028	N	N	2	N	N
5	20231229	130228	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	-47	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119028	N	N	2	N	N
6	20231229	120226	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	-47	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119028	N	N	2	N	N
7	20231229	110220	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	-47	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119028	N	N	2	N	N
8	20231229	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	-47	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119028	N	N	2	N	N
9	20231229	090222	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	-47	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119028	N	N	2	N	N
10	20231228	160220	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3409385	1154	73.08	2920	2990	2920	3835	2065	2950	2954.41	0.78	0	-57	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119075	N	N	2	N	N
11	20231228	150222	57	100.00	KOSPI	기계	N	N	N	N	N	2960	10	2	0.34	2212675	750	47.50	2920	2990	2920	3835	2065	2950	2950.23	0.78	0	-47	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	451	11.89	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.00	N	006570	1000	164 억	119075	N	N	2	N	N
12	20231228	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2960	10	2	0.34	1981795	672	42.56	2920	2990	2920	3835	2065	2950	2949.10	0.78	0	-47	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	451	11.89	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.00	N	006570	1000	164 억	119075	N	N	2	N	N
13	20231228	130220	57	100.00	KOSPI	기계	N	N	N	N	N	2960	10	2	0.34	1908235	647	40.98	2920	2990	2920	3835	2065	2950	2949.36	0.78	0	-35	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	451	11.89	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.00	N	006570	1000	164 억	119075	N	N	2	N	N
14	20231228	120221	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-10	5	-0.34	1032080	349	22.10	2920	2990	2920	3835	2065	2950	2957.25	0.78	0	-35	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	448	11.81	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.78	2795	20231101	5.19	5050	-41.78	20230308	2795	5.19	20231101	5050	-41.78	20230308	2795	5.19	20231101	0.00	N	006570	1000	164 억	119075	N	N	2	N	N
15	20231228	110221	57	100.00	KOSPI	기계	N	N	N	N	N	2955	5	2	0.17	790805	267	16.91	2920	2990	2920	3835	2065	2950	2961.82	0.78	0	-35	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	450	11.87	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.49	2795	20231101	5.72	5050	-41.49	20230308	2795	5.72	20231101	5050	-41.49	20230308	2795	5.72	20231101	0.00	N	006570	1000	164 억	119075	N	N	2	N	N
16	20231228	100220	57	100.00	KOSPI	기계	N	N	N	N	N	2980	30	2	1.02	749325	253	16.02	2920	2990	2920	3835	2065	2950	2961.76	0.78	0	-35	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	454	11.97	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.00	N	006570	1000	164 억	119075	N	N	2	N	N
17	20231228	090220	57	100.00	KOSPI	기계	N	N	N	N	N	2950	0	3	0.00	303250	103	6.52	2920	2950	2920	3835	2065	2950	2944.17	0.78	0	2	3020	2985	2945	2910	2870	2987	2912	164	885	1000	1940	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119075	N	N	2	N	N
18	20231227	160220	57	100.00	KOSPI	기계	N	N	N	N	N	2950	0	3	0.00	4653035	1579	47.18	2950	2980	2905	3835	2065	2950	2946.82	0.78	0	47	3070	3010	2930	2870	2790	3020	2880	164	885	1000	1940	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119115	N	N	2	N	N
19	20231227	150221	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	3042335	1033	30.86	2950	2980	2905	3835	2065	2950	2945.15	0.78	0	38	3070	3010	2930	2870	2790	3020	2880	164	885	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억	119115	N	N	0	N	N
20	20231227	140220	57	100.00	KOSPI	기계	N	N	N	N	N	2950	0	3	0.00	1241730	424	12.67	2950	2950	2905	3835	2065	2950	2928.61	0.78	0	13	3070	3010	2930	2870	2790	3020	2880	164	885	1000	1940	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119115	N	N	0	N	N
21	20231227	130219	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-40	5	-1.36	701580	240	7.17	2950	2950	2905	3835	2065	2950	2923.25	0.78	0	30	3070	3010	2930	2870	2790	3020	2880	164	885	1000	1940	5	1	15225000	443	11.69	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.00	N	006570	1000	164 억	119115	N	N	0	N	N
22	20231227	120219	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-40	5	-1.36	212305	72	2.15	2950	2950	2905	3835	2065	2950	2948.68	0.78	0	51	3070	3010	2930	2870	2790	3020	2880	164	885	1000	1940	5	1	15225000	443	11.69	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.00	N	006570	1000	164 억	119115	N	N	0	N	N
23	20231227	110221	57	100.00	KOSPI	기계	N	N	N	N	N	2950	0	3	0.00	120905	41	1.22	2950	2950	2905	3835	2065	2950	2948.90	0.78	0	23	3070	3010	2930	2870	2790	3020	2880	164	885	1000	1940	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119115	N	N	0	N	N
24	20231227	100220	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-45	5	-1.53	32405	11	0.33	2950	2950	2905	3835	2065	2950	2945.91	0.78	0	3	3070	3010	2930	2870	2790	3020	2880	164	885	1000	1940	5	1	15225000	442	11.67	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.48	2795	20231101	3.94	5050	-42.48	20230308	2795	3.94	20231101	5050	-42.48	20230308	2795	3.94	20231101	0.00	N	006570	1000	164 억	119115	N	N	0	N	N
25	20231227	090221	57	100.00	KOSPI	기계	N	N	N	N	N	2950	0	3	0.00	20650	7	0.21	2950	2950	2950	3835	2065	2950	2950.00	0.78	0	3	3070	3010	2930	2870	2790	3020	2880	164	885	1000	1940	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119115	N	N	0	N	N
26	20231226	160221	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-5	5	-0.17	9727365	3347	144.70	2950	2990	2850	3840	2070	2955	2906.29	0.78	0	-64	3031	2992	2951	2912	2871	3012	2932	164	885	1000	1950	5	1	15225000	449	11.85	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119176	N	N	0	N	N
27	20231226	150219	57	100.00	KOSPI	기계	N	N	N	N	N	2965	10	2	0.34	9105195	3137	135.62	2950	2990	2850	3840	2070	2955	2902.52	0.78	0	-64	3031	2992	2951	2912	2871	3012	2932	164	885	1000	1950	5	1	15225000	451	11.91	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.00	N	006570	1000	164 억	119176	N	N	0	N	N
28	20231226	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-20	5	-0.68	9087530	3131	135.37	2950	2990	2850	3840	2070	2955	2902.44	0.78	0	-60	3031	2992	2951	2912	2871	3012	2932	164	885	1000	1950	5	1	15225000	447	11.79	0.55	12	0.02	249.00	5294.00	5050	20230308	-41.88	2795	20231101	5.01	5050	-41.88	20230308	2795	5.01	20231101	5050	-41.88	20230308	2795	5.01	20231101	0.00	N	006570	1000	164 억	119176	N	N	0	N	N
29	20231226	130221	57	100.00	KOSPI	기계	N	N	N	N	N	2960	5	2	0.17	9049675	3118	134.80	2950	2990	2850	3840	2070	2955	2902.40	0.78	0	-47	3031	2992	2951	2912	2871	3012	2932	164	885	1000	1950	5	1	15225000	451	11.89	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.00	N	006570	1000	164 억	119176	N	N	0	N	N
30	20231226	120221	57	100.00	KOSPI	기계	N	N	N	N	N	2960	5	2	0.17	8376960	2889	124.90	2950	2990	2850	3840	2070	2955	2899.61	0.78	0	-25	3031	2992	2951	2912	2871	3012	2932	164	885	1000	1950	5	1	15225000	451	11.89	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.00	N	006570	1000	164 억	119176	N	N	0	N	N
31	20231226	110222	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-55	5	-1.86	7824170	2701	116.77	2950	2990	2850	3840	2070	2955	2896.77	0.78	0	-25	3031	2992	2951	2912	2871	3012	2932	164	885	1000	1950	5	1	15225000	442	11.65	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.57	2795	20231101	3.76	5050	-42.57	20230308	2795	3.76	20231101	5050	-42.57	20230308	2795	3.76	20231101	0.00	N	006570	1000	164 억	119176	N	N	0	N	N
32	20231226	100221	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-5	5	-0.17	5994760	2079	89.88	2950	2990	2850	3840	2070	2955	2883.48	0.78	0	-6	3031	2992	2951	2912	2871	3012	2932	164	885	1000	1950	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119176	N	N	0	N	N
33	20231226	090221	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-5	5	-0.17	44250	15	0.65	2950	2950	2950	3840	2070	2955	2950.00	0.78	0	-3	3031	2992	2951	2912	2871	3012	2932	164	885	1000	1950	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119176	N	N	0	N	N
34	20231222	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2955	0	3	0.00	6779440	2310	46.68	2925	2990	2910	3840	2070	2955	2934.82	0.78	0	-54	3015	2985	2925	2895	2835	3000	2910	164	885	1000	1950	5	1	15225000	450	11.87	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.49	2795	20231101	5.72	5050	-41.49	20230308	2795	5.72	20231101	5050	-41.49	20230308	2795	5.72	20231101	0.00	N	006570	1000	164 억	119146	N	N	0	N	N
35	20231222	150219	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-10	5	-0.34	4500790	1538	31.08	2925	2990	2910	3840	2070	2955	2926.39	0.78	0	-53	3015	2985	2925	2895	2835	3000	2910	164	885	1000	1950	5	1	15225000	448	11.83	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.00	N	006570	1000	164 억	119146	N	N	0	N	N
36	20231222	140218	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-40	5	-1.35	3855760	1317	26.61	2925	2990	2910	3840	2070	2955	2927.68	0.78	0	21	3015	2985	2925	2895	2835	3000	2910	164	885	1000	1950	5	1	15225000	444	11.71	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.28	2795	20231101	4.29	5050	-42.28	20230308	2795	4.29	20231101	5050	-42.28	20230308	2795	4.29	20231101	0.00	N	006570	1000	164 억	119146	N	N	0	N	N
37	20231222	130216	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-45	5	-1.52	3663370	1251	25.28	2925	2990	2910	3840	2070	2955	2928.35	0.78	0	21	3015	2985	2925	2895	2835	3000	2910	164	885	1000	1950	5	1	15225000	443	11.69	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.00	N	006570	1000	164 억	119146	N	N	0	N	N
38	20231222	120217	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-15	5	-0.51	2065205	703	14.20	2925	2990	2910	3840	2070	2955	2937.70	0.78	0	-74	3015	2985	2925	2895	2835	3000	2910	164	885	1000	1950	5	1	15225000	448	11.81	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.78	2795	20231101	5.19	5050	-41.78	20230308	2795	5.19	20231101	5050	-41.78	20230308	2795	5.19	20231101	0.00	N	006570	1000	164 억	119146	N	N	0	N	N
39	20231222	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-10	5	-0.34	1157975	392	7.92	2925	2990	2915	3840	2070	2955	2954.02	0.78	0	-78	3015	2985	2925	2895	2835	3000	2910	164	885	1000	1950	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.00	N	006570	1000	164 억	119146	N	N	0	N	N
40	20231222	100217	57	100.00	KOSPI	기계	N	N	N	N	N	2965	10	2	0.34	1099020	372	7.52	2925	2990	2915	3840	2070	2955	2954.35	0.78	0	-68	3015	2985	2925	2895	2835	3000	2910	164	885	1000	1950	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.00	N	006570	1000	164 억	119146	N	N	0	N	N
41	20231222	090217	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-30	5	-1.02	32175	11	0.22	2925	2925	2925	3840	2070	2955	2925.00	0.78	0	0	3015	2985	2925	2895	2835	3000	2910	164	885	1000	1950	5	1	15225000	445	11.75	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.08	2795	20231101	4.65	5050	-42.08	20230308	2795	4.65	20231101	5050	-42.08	20230308	2795	4.65	20231101	0.00	N	006570	1000	164 억	119146	N	N	0	N	N
42	20231221	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2955	50	2	1.72	13042545	4469	47.28	2910	2955	2865	3775	2035	2905	2918.35	0.78	0	-19	3101	3002	2916	2817	2731	2960	2775	164	870	1000	1910	5	1	15225000	450	11.87	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.49	2795	20231101	5.72	5050	-41.49	20230308	2795	5.72	20231101	5050	-41.49	20230308	2795	5.72	20231101	0.00	N	006570	1000	164 억	119140	N	N	0	N	N
43	20231221	150218	57	100.00	KOSPI	기계	N	N	N	N	N	2905	0	3	0.00	9165585	3157	33.40	2910	2955	2865	3775	2035	2905	2903.26	0.78	0	16	3101	3002	2916	2817	2731	2960	2775	164	870	1000	1910	5	1	15225000	442	11.67	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.48	2795	20231101	3.94	5050	-42.48	20230308	2795	3.94	20231101	5050	-42.48	20230308	2795	3.94	20231101	0.00	N	006570	1000	164 억	119140	N	N	0	N	N
44	20231221	140216	57	100.00	KOSPI	기계	N	N	N	N	N	2905	0	3	0.00	8738550	3010	31.84	2910	2955	2865	3775	2035	2905	2903.17	0.78	0	19	3101	3002	2916	2817	2731	2960	2775	164	870	1000	1910	5	1	15225000	442	11.67	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.48	2795	20231101	3.94	5050	-42.48	20230308	2795	3.94	20231101	5050	-42.48	20230308	2795	3.94	20231101	0.00	N	006570	1000	164 억	119140	N	N	0	N	N
45	20231221	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-15	5	-0.52	7337870	2527	26.73	2910	2955	2865	3775	2035	2905	2903.79	0.78	0	9	3101	3002	2916	2817	2731	2960	2775	164	870	1000	1910	5	1	15225000	440	11.61	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.77	2795	20231101	3.40	5050	-42.77	20230308	2795	3.40	20231101	5050	-42.77	20230308	2795	3.40	20231101	0.00	N	006570	1000	164 억	119140	N	N	0	N	N
46	20231221	120217	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-15	5	-0.52	7222270	2487	26.31	2910	2955	2865	3775	2035	2905	2904.01	0.78	0	9	3101	3002	2916	2817	2731	2960	2775	164	870	1000	1910	5	1	15225000	440	11.61	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.77	2795	20231101	3.40	5050	-42.77	20230308	2795	3.40	20231101	5050	-42.77	20230308	2795	3.40	20231101	0.00	N	006570	1000	164 억	119140	N	N	0	N	N
47	20231221	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-20	5	-0.69	7023675	2418	25.58	2910	2955	2885	3775	2035	2905	2904.75	0.78	0	10	3101	3002	2916	2817	2731	2960	2775	164	870	1000	1910	5	1	15225000	439	11.59	0.54	12	0.02	249.00	5294.00	5050	20230308	-42.87	2795	20231101	3.22	5050	-42.87	20230308	2795	3.22	20231101	5050	-42.87	20230308	2795	3.22	20231101	0.00	N	006570	1000	164 억	119140	N	N	0	N	N
48	20231221	100215	57	100.00	KOSPI	기계	N	N	N	N	N	2915	10	2	0.34	2433640	837	8.85	2910	2955	2905	3775	2035	2905	2907.57	0.78	0	-1	3101	3002	2916	2817	2731	2960	2775	164	870	1000	1910	5	1	15225000	444	11.71	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.28	2795	20231101	4.29	5050	-42.28	20230308	2795	4.29	20231101	5050	-42.28	20230308	2795	4.29	20231101	0.00	N	006570	1000	164 억	119140	N	N	0	N	N
49	20231221	090217	57	100.00	KOSPI	기계	N	N	N	N	N	2955	50	2	1.72	157820	54	0.57	2910	2955	2910	3775	2035	2905	2922.59	0.78	0	0	3101	3002	2916	2817	2731	2960	2775	164	870	1000	1910	5	1	15225000	450	11.87	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.49	2795	20231101	5.72	5050	-41.49	20230308	2795	5.72	20231101	5050	-41.49	20230308	2795	5.72	20231101	0.00	N	006570	1000	164 억	119140	N	N	0	N	N
50	20231220	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-95	5	-3.17	27731310	9453	704.92	2955	3015	2830	3900	2100	3000	2933.60	0.78	0	81	3060	3030	2990	2960	2920	3045	2975	164	900	1000	1980	5	1	15225000	442	11.67	0.55	12	0.06	249.00	5294.00	5050	20230308	-42.48	2795	20231101	3.94	5050	-42.48	20230308	2795	3.94	20231101	5050	-42.48	20230308	2795	3.94	20231101	0.00	N	006570	1000	164 억	119137	N	N	0	N	N
51	20231220	150227	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-60	5	-2.00	24871950	8470	631.62	2955	3015	2830	3900	2100	3000	2936.48	0.78	0	67	3060	3030	2990	2960	2920	3045	2975	164	900	1000	1980	5	1	15225000	448	11.81	0.56	12	0.06	249.00	5294.00	5050	20230308	-41.78	2795	20231101	5.19	5050	-41.78	20230308	2795	5.19	20231101	5050	-41.78	20230308	2795	5.19	20231101	0.00	N	006570	1000	164 억	119137	N	N	0	N	N
52	20231220	140230	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-40	5	-1.33	19873890	6760	504.10	2955	3015	2830	3900	2100	3000	2939.92	0.78	0	33	3060	3030	2990	2960	2920	3045	2975	164	900	1000	1980	5	1	15225000	451	11.89	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.00	N	006570	1000	164 억	119137	N	N	0	N	N
53	20231220	130229	57	100.00	KOSPI	기계	N	N	N	N	N	3010	10	2	0.33	1700190	571	42.58	2955	3015	2955	3900	2100	3000	2977.57	0.78	0	20	3060	3030	2990	2960	2920	3045	2975	164	900	1000	1980	5	1	15225000	458	12.09	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.00	N	006570	1000	164 억	119137	N	N	0	N	N
54	20231220	120216	57	100.00	KOSPI	기계	N	N	N	N	N	3005	5	2	0.17	1532045	515	38.40	2955	3015	2955	3900	2100	3000	2974.84	0.78	0	-3	3060	3030	2990	2960	2920	3045	2975	164	900	1000	1980	5	1	15225000	458	12.07	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.00	N	006570	1000	164 억	119137	N	N	0	N	N
55	20231220	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-15	5	-0.50	1243560	419	31.25	2955	3015	2955	3900	2100	3000	2967.92	0.78	0	-8	3060	3030	2990	2960	2920	3045	2975	164	900	1000	1980	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.00	N	006570	1000	164 억	119137	N	N	0	N	N
56	20231220	100216	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	1192590	402	29.98	2955	3015	2955	3900	2100	3000	2966.64	0.78	0	0	3060	3030	2990	2960	2920	3045	2975	164	900	1000	1980	5	1	15225000	457	12.05	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.00	N	006570	1000	164 억	119137	N	N	0	N	N
57	20231220	090217	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	889500	301	22.45	2955	3000	2955	3900	2100	3000	2955.15	0.78	0	0	3060	3030	2990	2960	2920	3045	2975	164	900	1000	1980	5	1	15225000	457	12.05	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.00	N	006570	1000	164 억	119137	N	N	0	N	N
58	20231219	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3000	10	2	0.33	4019260	1340	55.62	2950	3020	2950	3885	2095	2990	2999.45	0.78	0	-3	3090	3040	2960	2910	2830	3065	2935	164	895	1000	1970	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.00	N	006570	1000	164 억	119170	N	N	0	N	N
59	20231219	150217	57	100.00	KOSPI	기계	N	N	N	N	N	3000	10	2	0.33	3659250	1220	50.64	2950	3020	2950	3885	2095	2990	2999.39	0.78	0	-3	3090	3040	2960	2910	2830	3065	2935	164	895	1000	1970	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.00	N	006570	1000	164 억	119170	N	N	0	N	N
60	20231219	140217	57	100.00	KOSPI	기계	N	N	N	N	N	3000	10	2	0.33	2344340	783	32.50	2950	3015	2950	3885	2095	2990	2994.05	0.78	0	-13	3090	3040	2960	2910	2830	3065	2935	164	895	1000	1970	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.00	N	006570	1000	164 억	119170	N	N	0	N	N
61	20231219	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2995	5	2	0.17	1411715	472	19.59	2950	3000	2950	3885	2095	2990	2990.92	0.78	0	0	3090	3040	2960	2910	2830	3065	2935	164	895	1000	1970	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.00	N	006570	1000	164 억	119170	N	N	0	N	N
62	20231219	120218	57	100.00	KOSPI	기계	N	N	N	N	N	2990	0	3	0.00	821365	275	11.42	2950	2995	2950	3885	2095	2990	2986.78	0.78	0	5	3090	3040	2960	2910	2830	3065	2935	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.00	N	006570	1000	164 억	119170	N	N	0	N	N
63	20231219	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2990	0	3	0.00	249770	84	3.49	2950	2990	2950	3885	2095	2990	2973.45	0.78	0	-1	3090	3040	2960	2910	2830	3065	2935	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.00	N	006570	1000	164 억	119170	N	N	0	N	N
64	20231219	100216	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-5	5	-0.17	211035	71	2.95	2950	2990	2950	3885	2095	2990	2972.32	0.78	0	-8	3090	3040	2960	2910	2830	3065	2935	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.00	N	006570	1000	164 억	119170	N	N	0	N	N
65	20231219	090216	57	100.00	KOSPI	기계	N	N	N	N	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.78	0	0	3090	3040	2960	2910	2830	3065	2935	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.00	N	006570	1000	164 억	119170	N	N	0	N	N
66	20231218	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2990	50	2	1.70	7113290	2408	74.32	2965	3010	2880	3820	2060	2940	2954.02	0.79	0	-477	2983	2961	2923	2901	2863	2972	2912	164	880	1000	1940	5	1	15225000	455	12.01	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.00	N	006570	1000	164 억	119657	N	N	0	N	N
67	20231218	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2995	55	2	1.87	6875290	2328	71.85	2965	3010	2880	3820	2060	2940	2953.30	0.79	0	-477	2983	2961	2923	2901	2863	2972	2912	164	880	1000	1940	5	1	15225000	456	12.03	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.00	N	006570	1000	164 억	119657	N	N	0	N	N
68	20231218	140217	57	100.00	KOSPI	기계	N	N	N	N	N	2945	5	2	0.17	2748610	933	28.80	2965	2965	2880	3820	2060	2940	2945.99	0.79	0	-454	2983	2961	2923	2901	2863	2972	2912	164	880	1000	1940	5	1	15225000	448	11.83	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.00	N	006570	1000	164 억	119657	N	N	0	N	N
69	20231218	130216	57	100.00	KOSPI	기계	N	N	N	N	N	2945	5	2	0.17	2233270	758	23.40	2965	2965	2880	3820	2060	2940	2946.27	0.79	0	-452	2983	2961	2923	2901	2863	2972	2912	164	880	1000	1940	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.00	N	006570	1000	164 억	119657	N	N	0	N	N
70	20231218	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2945	5	2	0.17	2045410	694	21.42	2965	2965	2880	3820	2060	2940	2947.28	0.79	0	-448	2983	2961	2923	2901	2863	2972	2912	164	880	1000	1940	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.00	N	006570	1000	164 억	119657	N	N	0	N	N
71	20231218	110215	57	100.00	KOSPI	기계	N	N	N	N	N	2945	5	2	0.17	1721495	584	18.02	2965	2965	2880	3820	2060	2940	2947.77	0.79	0	-444	2983	2961	2923	2901	2863	2972	2912	164	880	1000	1940	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.00	N	006570	1000	164 억	119657	N	N	0	N	N
72	20231218	100215	57	100.00	KOSPI	기계	N	N	N	N	N	2950	10	2	0.34	1280055	434	13.40	2965	2965	2880	3820	2060	2940	2949.44	0.79	0	-412	2983	2961	2923	2901	2863	2972	2912	164	880	1000	1940	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119657	N	N	0	N	N
73	20231218	090213	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-60	5	-2.04	14485	5	0.15	2965	2965	2880	3820	2060	2940	2897.00	0.79	0	0	2983	2961	2923	2901	2863	2972	2912	164	880	1000	1940	5	1	15225000	438	11.57	0.54	12	0.00	249.00	5294.00	5050	20230308	-42.97	2795	20231101	3.04	5050	-42.97	20230308	2795	3.04	20231101	5050	-42.97	20230308	2795	3.04	20231101	0.00	N	006570	1000	164 억	119657	N	N	0	N	N
74	20231215	160214	57	100.00	KOSPI	기계	N	N	N	N	N	2940	80	2	2.80	9466280	3240	44.83	2890	2945	2885	3715	2005	2860	2921.69	0.79	0	-50	2976	2917	2871	2812	2766	2947	2842	164	855	1000	1880	5	1	15225000	448	11.81	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.78	2795	20231101	5.19	5050	-41.78	20230308	2795	5.19	20231101	5050	-41.78	20230308	2795	5.19	20231101	0.00	N	006570	1000	164 억	119737	N	N	0	N	N
75	20231215	150217	57	100.00	KOSPI	기계	N	N	N	N	N	2915	55	2	1.92	3523515	1215	16.81	2890	2925	2885	3715	2005	2860	2900.01	0.79	0	-56	2976	2917	2871	2812	2766	2947	2842	164	855	1000	1880	5	1	15225000	444	11.71	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.28	2795	20231101	4.29	5050	-42.28	20230308	2795	4.29	20231101	5050	-42.28	20230308	2795	4.29	20231101	0.00	N	006570	1000	164 억	119737	N	N	0	N	N
76	20231215	140216	57	100.00	KOSPI	기계	N	N	N	N	N	2920	60	2	2.10	3084965	1064	14.72	2890	2925	2885	3715	2005	2860	2899.40	0.79	0	-6	2976	2917	2871	2812	2766	2947	2842	164	855	1000	1880	5	1	15225000	445	11.73	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.18	2795	20231101	4.47	5050	-42.18	20230308	2795	4.47	20231101	5050	-42.18	20230308	2795	4.47	20231101	0.00	N	006570	1000	164 억	119737	N	N	0	N	N
77	20231215	130214	57	100.00	KOSPI	기계	N	N	N	N	N	2920	60	2	2.10	2565225	885	12.24	2890	2925	2885	3715	2005	2860	2898.56	0.79	0	-26	2976	2917	2871	2812	2766	2947	2842	164	855	1000	1880	5	1	15225000	445	11.73	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.18	2795	20231101	4.47	5050	-42.18	20230308	2795	4.47	20231101	5050	-42.18	20230308	2795	4.47	20231101	0.00	N	006570	1000	164 억	119737	N	N	0	N	N
78	20231215	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2925	65	2	2.27	2538965	876	12.12	2890	2925	2885	3715	2005	2860	2898.36	0.79	0	-26	2976	2917	2871	2812	2766	2947	2842	164	855	1000	1880	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.08	2795	20231101	4.65	5050	-42.08	20230308	2795	4.65	20231101	5050	-42.08	20230308	2795	4.65	20231101	0.00	N	006570	1000	164 억	119737	N	N	0	N	N
79	20231215	110215	57	100.00	KOSPI	기계	N	N	N	N	N	2925	65	2	2.27	2509715	866	11.98	2890	2925	2885	3715	2005	2860	2898.05	0.79	0	-26	2976	2917	2871	2812	2766	2947	2842	164	855	1000	1880	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.08	2795	20231101	4.65	5050	-42.08	20230308	2795	4.65	20231101	5050	-42.08	20230308	2795	4.65	20231101	0.00	N	006570	1000	164 억	119737	N	N	0	N	N
80	20231215	100216	57	100.00	KOSPI	기계	N	N	N	N	N	2920	60	2	2.10	2457140	848	11.73	2890	2925	2885	3715	2005	2860	2897.57	0.79	0	-23	2976	2917	2871	2812	2766	2947	2842	164	855	1000	1880	5	1	15225000	445	11.73	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.18	2795	20231101	4.47	5050	-42.18	20230308	2795	4.47	20231101	5050	-42.18	20230308	2795	4.47	20231101	0.00	N	006570	1000	164 억	119737	N	N	0	N	N
81	20231215	090215	57	100.00	KOSPI	기계	N	N	N	N	N	2890	30	2	1.05	144500	50	0.69	2890	2890	2890	3715	2005	2860	2890.00	0.79	0	0	2976	2917	2871	2812	2766	2947	2842	164	855	1000	1880	5	1	15225000	440	11.61	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.77	2795	20231101	3.40	5050	-42.77	20230308	2795	3.40	20231101	5050	-42.77	20230308	2795	3.40	20231101	0.00	N	006570	1000	164 억	119737	N	N	0	N	N
82	20231214	160215	57	100.00	KOSPI	기계	N	N	N	N	N	2860	35	2	1.24	20573835	7228	130.05	2825	2930	2825	3670	1980	2825	2846.41	0.79	0	-114	2945	2885	2855	2795	2765	2870	2780	164	845	1000	1860	5	1	15225000	435	11.49	0.54	12	0.05	249.00	5294.00	5050	20230308	-43.37	2795	20231101	2.33	5050	-43.37	20230308	2795	2.33	20231101	5050	-43.37	20230308	2795	2.33	20231101	0.00	N	006570	1000	164 억	119871	N	N	0	N	N
83	20231214	150220	57	100.00	KOSPI	기계	N	N	N	N	N	2835	10	2	0.35	18802810	6602	118.78	2825	2930	2825	3670	1980	2825	2848.05	0.79	0	-119	2945	2885	2855	2795	2765	2870	2780	164	845	1000	1860	5	1	15225000	432	11.39	0.54	12	0.04	249.00	5294.00	5050	20230308	-43.86	2795	20231101	1.43	5050	-43.86	20230308	2795	1.43	20231101	5050	-43.86	20230308	2795	1.43	20231101	0.00	N	006570	1000	164 억	119871	N	N	0	N	N
84	20231214	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2865	40	2	1.42	18181430	6383	114.84	2825	2930	2825	3670	1980	2825	2848.41	0.79	0	-124	2945	2885	2855	2795	2765	2870	2780	164	845	1000	1860	5	1	15225000	436	11.51	0.54	12	0.04	249.00	5294.00	5050	20230308	-43.27	2795	20231101	2.50	5050	-43.27	20230308	2795	2.50	20231101	5050	-43.27	20230308	2795	2.50	20231101	0.00	N	006570	1000	164 억	119871	N	N	0	N	N
85	20231214	130220	57	100.00	KOSPI	기계	N	N	N	N	N	2850	25	2	0.88	17661125	6201	111.57	2825	2930	2825	3670	1980	2825	2848.11	0.79	0	-125	2945	2885	2855	2795	2765	2870	2780	164	845	1000	1860	5	1	15225000	434	11.45	0.54	12	0.04	249.00	5294.00	5050	20230308	-43.56	2795	20231101	1.97	5050	-43.56	20230308	2795	1.97	20231101	5050	-43.56	20230308	2795	1.97	20231101	0.00	N	006570	1000	164 억	119871	N	N	0	N	N
86	20231214	120222	57	100.00	KOSPI	기계	N	N	N	N	N	2855	30	2	1.06	16555670	5814	104.61	2825	2930	2825	3670	1980	2825	2847.55	0.79	0	-133	2945	2885	2855	2795	2765	2870	2780	164	845	1000	1860	5	1	15225000	435	11.47	0.54	12	0.04	249.00	5294.00	5050	20230308	-43.47	2795	20231101	2.15	5050	-43.47	20230308	2795	2.15	20231101	5050	-43.47	20230308	2795	2.15	20231101	0.00	N	006570	1000	164 억	119871	N	N	0	N	N
87	20231214	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2845	20	2	0.71	16441660	5774	103.89	2825	2930	2825	3670	1980	2825	2847.53	0.79	0	-132	2945	2885	2855	2795	2765	2870	2780	164	845	1000	1860	5	1	15225000	433	11.43	0.54	12	0.04	249.00	5294.00	5050	20230308	-43.66	2795	20231101	1.79	5050	-43.66	20230308	2795	1.79	20231101	5050	-43.66	20230308	2795	1.79	20231101	0.00	N	006570	1000	164 억	119871	N	N	0	N	N
88	20231214	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2900	75	2	2.65	4420590	1549	27.87	2825	2930	2825	3670	1980	2825	2853.83	0.79	0	-134	2945	2885	2855	2795	2765	2870	2780	164	845	1000	1860	5	1	15225000	442	11.65	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.57	2795	20231101	3.76	5050	-42.57	20230308	2795	3.76	20231101	5050	-42.57	20230308	2795	3.76	20231101	0.00	N	006570	1000	164 억	119871	N	N	0	N	N
89	20231214	090206	57	100.00	KOSPI	기계	N	N	N	N	N	2830	5	2	0.18	132790	47	0.85	2825	2830	2825	3670	1980	2825	2825.32	0.79	0	-3	2945	2885	2855	2795	2765	2870	2780	164	845	1000	1860	5	1	15225000	431	11.37	0.53	12	0.00	249.00	5294.00	5050	20230308	-43.96	2795	20231101	1.25	5050	-43.96	20230308	2795	1.25	20231101	5050	-43.96	20230308	2795	1.25	20231101	0.00	N	006570	1000	164 억	119871	N	N	0	N	N
90	20231213	160213	57	100.00	KOSPI	기계	N	N	N	N	N	2825	-90	5	-3.09	15864925	5558	45.96	2895	2915	2825	3785	2045	2915	2854.43	0.79	0	183	3145	3030	2925	2810	2705	2977	2757	164	870	1000	1920	5	1	15225000	430	11.35	0.53	12	0.04	249.00	5294.00	5050	20230308	-44.06	2795	20231101	1.07	5050	-44.06	20230308	2795	1.07	20231101	5050	-44.06	20230308	2795	1.07	20231101	0.00	N	006570	1000	164 억	119731	N	N	0	N	N
91	20231213	150219	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-75	5	-2.57	14283920	4999	41.33	2895	2915	2825	3785	2045	2915	2857.36	0.79	0	703	3145	3030	2925	2810	2705	2977	2757	164	870	1000	1920	5	1	15225000	432	11.41	0.54	12	0.03	249.00	5294.00	5050	20230308	-43.76	2795	20231101	1.61	5050	-43.76	20230308	2795	1.61	20231101	5050	-43.76	20230308	2795	1.61	20231101	0.00	N	006570	1000	164 억	119731	N	N	0	N	N
92	20231213	140220	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-60	5	-2.06	7740935	2693	22.27	2895	2915	2855	3785	2045	2915	2874.47	0.79	0	637	3145	3030	2925	2810	2705	2977	2757	164	870	1000	1920	5	1	15225000	435	11.47	0.54	12	0.02	249.00	5294.00	5050	20230308	-43.47	2795	20231101	2.15	5050	-43.47	20230308	2795	2.15	20231101	5050	-43.47	20230308	2795	2.15	20231101	0.00	N	006570	1000	164 억	119731	N	N	0	N	N
93	20231213	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-5	5	-0.17	4287005	1487	12.30	2895	2915	2860	3785	2045	2915	2882.99	0.79	0	67	3145	3030	2925	2810	2705	2977	2757	164	870	1000	1920	5	1	15225000	443	11.69	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.00	N	006570	1000	164 억	119731	N	N	0	N	N
94	20231213	120216	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-5	5	-0.17	4249175	1474	12.19	2895	2915	2860	3785	2045	2915	2882.75	0.79	0	67	3145	3030	2925	2810	2705	2977	2757	164	870	1000	1920	5	1	15225000	443	11.69	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.00	N	006570	1000	164 억	119731	N	N	0	N	N
95	20231213	110216	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-10	5	-0.34	4246265	1473	12.18	2895	2915	2860	3785	2045	2915	2882.73	0.79	0	67	3145	3030	2925	2810	2705	2977	2757	164	870	1000	1920	5	1	15225000	442	11.67	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.48	2795	20231101	3.94	5050	-42.48	20230308	2795	3.94	20231101	5050	-42.48	20230308	2795	3.94	20231101	0.00	N	006570	1000	164 억	119731	N	N	0	N	N
96	20231213	100219	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-35	5	-1.20	2051030	711	5.88	2895	2915	2875	3785	2045	2915	2884.71	0.79	0	145	3145	3030	2925	2810	2705	2977	2757	164	870	1000	1920	5	1	15225000	438	11.57	0.54	12	0.00	249.00	5294.00	5050	20230308	-42.97	2795	20231101	3.04	5050	-42.97	20230308	2795	3.04	20231101	5050	-42.97	20230308	2795	3.04	20231101	0.00	N	006570	1000	164 억	119731	N	N	0	N	N
97	20231213	090216	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-20	5	-0.69	390825	135	1.12	2895	2895	2895	3785	2045	2915	2895.00	0.79	0	0	3145	3030	2925	2810	2705	2977	2757	164	870	1000	1920	5	1	15225000	441	11.63	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.67	2795	20231101	3.58	5050	-42.67	20230308	2795	3.58	20231101	5050	-42.67	20230308	2795	3.58	20231101	0.00	N	006570	1000	164 억	119731	N	N	0	N	N
98	20231212	160211	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-105	5	-3.48	35520850	12082	409.98	3020	3040	2820	3925	2115	3020	2940.54	0.79	0	-156	3103	3061	2998	2956	2893	3082	2977	164	905	1000	1990	5	1	15225000	444	11.71	0.55	12	0.08	249.00	5294.00	5050	20230308	-42.28	2795	20231101	4.29	5050	-42.28	20230308	2795	4.29	20231101	5050	-42.28	20230308	2795	4.29	20231101	0.00	N	006570	1000	164 억	119887	N	N	0	N	N
99	20231212	150212	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-110	5	-3.64	33314410	11327	384.36	3020	3040	2820	3925	2115	3020	2941.15	0.79	0	-156	3103	3061	2998	2956	2893	3082	2977	164	905	1000	1990	5	1	15225000	443	11.69	0.55	12	0.07	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.00	N	006570	1000	164 억	119887	N	N	0	N	N
100	20231212	140208	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-70	5	-2.32	30746925	10452	354.67	3020	3040	2820	3925	2115	3020	2941.73	0.79	0	-164	3103	3061	2998	2956	2893	3082	2977	164	905	1000	1990	5	1	15225000	449	11.85	0.56	12	0.07	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억	119887	N	N	0	N	N
101	20231212	130207	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-20	5	-0.66	13480100	4536	153.92	3020	3040	2925	3925	2115	3020	2971.80	0.79	0	-158	3103	3061	2998	2956	2893	3082	2977	164	905	1000	1990	5	1	15225000	457	12.05	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.00	N	006570	1000	164 억	119887	N	N	0	N	N
102	20231212	120205	57	100.00	KOSPI	기계	N	N	N	N	N	3005	-15	5	-0.50	12772785	4300	145.91	3020	3040	2925	3925	2115	3020	2970.42	0.79	0	-157	3103	3061	2998	2956	2893	3082	2977	164	905	1000	1990	5	1	15225000	458	12.07	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.00	N	006570	1000	164 억	119887	N	N	0	N	N
103	20231212	110206	57	100.00	KOSPI	기계	N	N	N	N	N	3005	-15	5	-0.50	12042385	4057	137.67	3020	3040	2925	3925	2115	3020	2968.30	0.79	0	16	3103	3061	2998	2956	2893	3082	2977	164	905	1000	1990	5	1	15225000	458	12.07	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.00	N	006570	1000	164 억	119887	N	N	0	N	N
104	20231212	100214	57	100.00	KOSPI	기계	N	N	N	N	N	3020	0	3	0.00	1556035	517	17.54	3020	3040	2990	3925	2115	3020	3009.74	0.79	0	18	3103	3061	2998	2956	2893	3082	2977	164	905	1000	1990	5	1	15225000	460	12.13	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.20	2795	20231101	8.05	5050	-40.20	20230308	2795	8.05	20231101	5050	-40.20	20230308	2795	8.05	20231101	0.00	N	006570	1000	164 억	119887	N	N	0	N	N
105	20231212	090210	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-20	5	-0.66	649200	215	7.30	3020	3025	3000	3925	2115	3020	3019.53	0.79	0	20	3103	3061	2998	2956	2893	3082	2977	164	905	1000	1990	5	1	15225000	457	12.05	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.00	N	006570	1000	164 억	119887	N	N	0	N	N
106	20231211	160212	57	100.00	KOSPI	기계	N	N	N	N	N	3020	10	2	0.33	8774895	2947	86.93	3010	3040	2935	3910	2110	3010	2977.57	0.79	6	15	3060	3035	2990	2965	2920	3047	2977	164	900	1000	1980	5	1	15225000	460	12.13	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.20	2795	20231101	8.05	5050	-40.20	20230308	2795	8.05	20231101	5050	-40.20	20230308	2795	8.05	20231101	0.01	N	006570	1000	164 억	119878	N	N	0	N	N
107	20231211	150211	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-10	5	-0.33	6600915	2226	65.66	3010	3040	2935	3910	2110	3010	2965.37	0.79	6	25	3060	3035	2990	2965	2920	3047	2977	164	900	1000	1980	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	119878	N	N	0	N	N
108	20231211	140211	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-20	5	-0.66	6328335	2135	62.98	3010	3040	2935	3910	2110	3010	2964.09	0.79	6	25	3060	3035	2990	2965	2920	3047	2977	164	900	1000	1980	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	119878	N	N	0	N	N
109	20231211	130211	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-40	5	-1.33	5634145	1903	56.14	3010	3040	2935	3910	2110	3010	2960.66	0.79	6	27	3060	3035	2990	2965	2920	3047	2977	164	900	1000	1980	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	119878	N	N	0	N	N
110	20231211	120212	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-30	5	-1.00	4563680	1543	45.52	3010	3040	2935	3910	2110	3010	2957.67	0.79	6	27	3060	3035	2990	2965	2920	3047	2977	164	900	1000	1980	5	1	15225000	454	11.97	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.01	N	006570	1000	164 억	119878	N	N	0	N	N
111	20231211	110211	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-20	5	-0.66	4554725	1540	45.43	3010	3040	2935	3910	2110	3010	2957.61	0.79	6	27	3060	3035	2990	2965	2920	3047	2977	164	900	1000	1980	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	119878	N	N	0	N	N
112	20231211	100211	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-20	5	-0.66	4351405	1472	43.42	3010	3040	2935	3910	2110	3010	2956.12	0.79	6	27	3060	3035	2990	2965	2920	3047	2977	164	900	1000	1980	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	119878	N	N	0	N	N
113	20231211	090212	57	100.00	KOSPI	기계	N	N	N	N	N	3040	30	2	1.00	33140	11	0.32	3010	3040	3010	3910	2110	3010	3012.73	0.79	6	9	3060	3035	2990	2965	2920	3047	2977	164	900	1000	1980	5	1	15225000	463	12.21	0.57	12	0.00	249.00	5294.00	5050	20230308	-39.80	2795	20231101	8.77	5050	-39.80	20230308	2795	8.77	20231101	5050	-39.80	20230308	2795	8.77	20231101	0.01	N	006570	1000	164 억	119878	N	N	0	N	N
114	20231208	160209	57	100.00	KOSPI	기계	N	N	N	N	N	3010	25	2	0.84	10136690	3390	380.90	2985	3015	2945	3880	2090	2985	2990.17	0.79	0	44	3018	3001	2983	2966	2948	2992	2957	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	119878	N	N	2	N	N
115	20231208	150210	57	100.00	KOSPI	기계	N	N	N	N	N	3010	25	2	0.84	9811610	3282	368.76	2985	3015	2945	3880	2090	2985	2989.52	0.79	0	45	3018	3001	2983	2966	2948	2992	2957	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	119878	N	N	2	N	N
116	20231208	140209	57	100.00	KOSPI	기계	N	N	N	N	N	3005	20	2	0.67	9721310	3252	365.39	2985	3015	2945	3880	2090	2985	2989.33	0.79	0	35	3018	3001	2983	2966	2948	2992	2957	164	895	1000	1970	5	1	15225000	458	12.07	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.01	N	006570	1000	164 억	119878	N	N	2	N	N
117	20231208	130208	57	100.00	KOSPI	기계	N	N	N	N	N	3010	25	2	0.84	9562660	3199	359.44	2985	3015	2945	3880	2090	2985	2989.27	0.79	0	12	3018	3001	2983	2966	2948	2992	2957	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	119878	N	N	2	N	N
118	20231208	120209	57	100.00	KOSPI	기계	N	N	N	N	N	3010	25	2	0.84	9478375	3171	356.29	2985	3015	2945	3880	2090	2985	2989.08	0.79	0	2	3018	3001	2983	2966	2948	2992	2957	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	119878	N	N	2	N	N
119	20231208	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2995	10	2	0.34	7009250	2351	264.16	2985	3010	2945	3880	2090	2985	2981.39	0.79	0	4	3018	3001	2983	2966	2948	2992	2957	164	895	1000	1970	5	1	15225000	456	12.03	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	119878	N	N	2	N	N
120	20231208	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2990	5	2	0.17	2196735	737	82.81	2985	2990	2945	3880	2090	2985	2980.64	0.79	0	-8	3018	3001	2983	2966	2948	2992	2957	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	119878	N	N	2	N	N
121	20231208	090209	57	100.00	KOSPI	기계	N	N	N	N	N	2985	0	3	0.00	0	0	0.00	0	0	0	3880	2090	2985	0.00	0.79	0	0	3018	3001	2983	2966	2948	2992	2957	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	119878	N	N	2	N	N
122	20231207	160208	57	100.00	KOSPI	기계	N	N	N	N	N	2985	0	3	0.00	2653600	890	20.46	3000	3000	2965	3880	2090	2985	2981.57	0.79	0	-11	3045	3015	2965	2935	2885	2990	2910	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	119889	N	N	2	N	N
123	20231207	150209	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-20	5	-0.67	2596890	871	20.03	3000	3000	2965	3880	2090	2985	2981.50	0.79	0	-11	3045	3015	2965	2935	2885	2990	2910	164	895	1000	1970	5	1	15225000	451	11.91	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.01	N	006570	1000	164 억	119889	N	N	10	N	N
124	20231207	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2990	5	2	0.17	2177175	730	16.79	3000	3000	2975	3880	2090	2985	2982.43	0.79	0	-7	3045	3015	2965	2935	2885	2990	2910	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	119889	N	N	10	N	N
125	20231207	130207	57	100.00	KOSPI	기계	N	N	N	N	N	2995	10	2	0.34	1971285	661	15.20	3000	3000	2975	3880	2090	2985	2982.28	0.79	0	-7	3045	3015	2965	2935	2885	2990	2910	164	895	1000	1970	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	119889	N	N	10	N	N
126	20231207	120208	57	100.00	KOSPI	기계	N	N	N	N	N	2995	10	2	0.34	1971285	661	15.20	3000	3000	2975	3880	2090	2985	2982.28	0.79	0	-7	3045	3015	2965	2935	2885	2990	2910	164	895	1000	1970	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	119889	N	N	10	N	N
127	20231207	110205	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-10	5	-0.34	1828390	613	14.10	3000	3000	2975	3880	2090	2985	2982.69	0.79	0	-7	3045	3015	2965	2935	2885	2990	2910	164	895	1000	1970	5	1	15225000	453	11.95	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	119889	N	N	10	N	N
128	20231207	100207	57	100.00	KOSPI	기계	N	N	N	N	N	2995	10	2	0.34	1539815	516	11.86	3000	3000	2975	3880	2090	2985	2984.14	0.79	0	-1	3045	3015	2965	2935	2885	2990	2910	164	895	1000	1970	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	119889	N	N	10	N	N
129	20231207	090208	57	100.00	KOSPI	기계	N	N	N	N	N	3000	15	2	0.50	9000	3	0.07	3000	3000	3000	3880	2090	2985	3000.00	0.79	0	0	3045	3015	2965	2935	2885	2990	2910	164	895	1000	1970	5	1	15225000	457	12.05	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	119889	N	N	10	N	N
130	20231206	160204	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-15	5	-0.50	12808460	4349	276.13	2990	2995	2915	3900	2100	3000	2945.15	0.79	0	-14	3053	3026	2988	2961	2923	3040	2975	164	900	1000	1980	5	1	15225000	454	11.99	0.56	12	0.03	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	119903	N	N	10	N	N
131	20231206	150210	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-45	5	-1.50	11993185	4075	258.73	2990	2995	2915	3900	2100	3000	2943.11	0.79	0	-12	3053	3026	2988	2961	2923	3040	2975	164	900	1000	1980	5	1	15225000	450	11.87	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.49	2795	20231101	5.72	5050	-41.49	20230308	2795	5.72	20231101	5050	-41.49	20230308	2795	5.72	20231101	0.01	N	006570	1000	164 억	119903	N	N	1	N	N
132	20231206	140206	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-40	5	-1.33	10428980	3544	225.02	2990	2995	2915	3900	2100	3000	2942.71	0.79	0	-9	3053	3026	2988	2961	2923	3040	2975	164	900	1000	1980	5	1	15225000	451	11.89	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	119903	N	N	1	N	N
133	20231206	130207	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-35	5	-1.17	10423060	3542	224.89	2990	2995	2915	3900	2100	3000	2942.70	0.79	0	-9	3053	3026	2988	2961	2923	3040	2975	164	900	1000	1980	5	1	15225000	451	11.91	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.01	N	006570	1000	164 억	119903	N	N	1	N	N
134	20231206	120205	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-50	5	-1.67	10420095	3541	224.83	2990	2995	2915	3900	2100	3000	2942.70	0.79	0	-9	3053	3026	2988	2961	2923	3040	2975	164	900	1000	1980	5	1	15225000	449	11.85	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	119903	N	N	1	N	N
135	20231206	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-60	5	-2.00	9535095	3241	205.78	2990	2995	2915	3900	2100	3000	2942.02	0.79	0	-9	3053	3026	2988	2961	2923	3040	2975	164	900	1000	1980	5	1	15225000	448	11.81	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.78	2795	20231101	5.19	5050	-41.78	20230308	2795	5.19	20231101	5050	-41.78	20230308	2795	5.19	20231101	0.01	N	006570	1000	164 억	119903	N	N	1	N	N
136	20231206	100207	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-55	5	-1.83	1964670	661	41.97	2990	2995	2945	3900	2100	3000	2972.27	0.79	0	0	3053	3026	2988	2961	2923	3040	2975	164	900	1000	1980	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	119903	N	N	1	N	N
137	20231206	090208	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-55	5	-1.83	1129800	379	24.06	2990	2990	2945	3900	2100	3000	2981.00	0.79	0	0	3053	3026	2988	2961	2923	3040	2975	164	900	1000	1980	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	119903	N	N	1	N	N
138	20231205	160208	57	100.00	KOSPI	기계	N	N	N	N	N	3000	35	2	1.18	4582260	1531	30.79	2995	3015	2950	3850	2080	2965	2992.98	0.79	0	-530	3068	3016	2983	2931	2898	3000	2915	164	885	1000	1950	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	120433	N	N	1	N	N
139	20231205	150208	57	100.00	KOSPI	기계	N	N	N	N	N	3005	40	2	1.35	4537335	1516	30.49	2995	3015	2950	3850	2080	2965	2992.97	0.79	0	-530	3068	3016	2983	2931	2898	3000	2915	164	885	1000	1950	5	1	15225000	458	12.07	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.01	N	006570	1000	164 억	120433	N	N	2	N	N
140	20231205	140208	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	4483620	1498	30.13	2995	3015	2950	3850	2080	2965	2993.07	0.79	0	-530	3068	3016	2983	2931	2898	3000	2915	164	885	1000	1950	5	1	15225000	454	11.97	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.01	N	006570	1000	164 억	120433	N	N	2	N	N
141	20231205	130208	57	100.00	KOSPI	기계	N	N	N	N	N	3015	50	2	1.69	4382300	1464	29.44	2995	3015	2950	3850	2080	2965	2993.37	0.79	0	-530	3068	3016	2983	2931	2898	3000	2915	164	885	1000	1950	5	1	15225000	459	12.11	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	120433	N	N	2	N	N
142	20231205	120207	57	100.00	KOSPI	기계	N	N	N	N	N	3005	40	2	1.35	1398455	472	9.49	2995	3005	2950	3850	2080	2965	2962.83	0.79	0	-12	3068	3016	2983	2931	2898	3000	2915	164	885	1000	1950	5	1	15225000	458	12.07	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.01	N	006570	1000	164 억	120433	N	N	2	N	N
143	20231205	110207	57	100.00	KOSPI	기계	N	N	N	N	N	3005	40	2	1.35	1383470	467	9.39	2995	3005	2950	3850	2080	2965	2962.46	0.79	0	-12	3068	3016	2983	2931	2898	3000	2915	164	885	1000	1950	5	1	15225000	458	12.07	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.01	N	006570	1000	164 억	120433	N	N	2	N	N
144	20231205	100207	57	100.00	KOSPI	기계	N	N	N	N	N	2995	30	2	1.01	1284550	434	8.73	2995	2995	2950	3850	2080	2965	2959.79	0.79	0	6	3068	3016	2983	2931	2898	3000	2915	164	885	1000	1950	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	120433	N	N	2	N	N
145	20231205	090205	57	100.00	KOSPI	기계	N	N	N	N	N	2995	30	2	1.01	2995	1	0.02	2995	2995	2995	3850	2080	2965	2995.00	0.79	0	0	3068	3016	2983	2931	2898	3000	2915	164	885	1000	1950	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	120433	N	N	2	N	N
146	20231204	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-20	5	-0.67	14863435	4972	155.13	3015	3035	2950	3880	2090	2985	2989.43	0.79	0	25	3081	3032	3001	2952	2921	3017	2937	164	895	1000	1970	5	1	15225000	451	11.91	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.01	N	006570	1000	164 억	120408	N	N	2	N	N
147	20231204	150208	57	100.00	KOSPI	기계	N	N	N	N	N	2985	0	3	0.00	11589245	3874	120.87	3015	3035	2950	3880	2090	2985	2991.54	0.79	0	25	3081	3032	3001	2952	2921	3017	2937	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.03	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	120408	N	N	0	N	N
148	20231204	140206	57	100.00	KOSPI	기계	N	N	N	N	N	2985	0	3	0.00	11589245	3874	120.87	3015	3035	2950	3880	2090	2985	2991.54	0.79	0	25	3081	3032	3001	2952	2921	3017	2937	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.03	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	120408	N	N	0	N	N
149	20231204	130206	57	100.00	KOSPI	기계	N	N	N	N	N	2985	0	3	0.00	6606335	2201	68.67	3015	3035	2970	3880	2090	2985	3001.52	0.79	0	-9	3081	3032	3001	2952	2921	3017	2937	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	120408	N	N	0	N	N
150	20231204	120206	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	6503690	2167	67.61	3015	3035	2970	3880	2090	2985	3001.24	0.79	0	-10	3081	3032	3001	2952	2921	3017	2937	164	895	1000	1970	5	1	15225000	460	12.13	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.20	2795	20231101	8.05	5050	-40.20	20230308	2795	8.05	20231101	5050	-40.20	20230308	2795	8.05	20231101	0.01	N	006570	1000	164 억	120408	N	N	0	N	N
151	20231204	110206	57	100.00	KOSPI	기계	N	N	N	N	N	3025	40	2	1.34	6488745	2162	67.46	3015	3035	2970	3880	2090	2985	3001.27	0.79	0	-11	3081	3032	3001	2952	2921	3017	2937	164	895	1000	1970	5	1	15225000	461	12.15	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.10	2795	20231101	8.23	5050	-40.10	20230308	2795	8.23	20231101	5050	-40.10	20230308	2795	8.23	20231101	0.01	N	006570	1000	164 억	120408	N	N	0	N	N
152	20231204	100205	57	100.00	KOSPI	기계	N	N	N	N	N	3005	20	2	0.67	388355	129	4.02	3015	3035	3005	3880	2090	2985	3010.50	0.79	0	0	3081	3032	3001	2952	2921	3017	2937	164	895	1000	1970	5	1	15225000	458	12.07	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.01	N	006570	1000	164 억	120408	N	N	0	N	N
153	20231204	090205	57	100.00	KOSPI	기계	N	N	N	N	N	2985	0	3	0.00	0	0	0.00	0	0	0	3880	2090	2985	0.00	0.79	0	0	3081	3032	3001	2952	2921	3017	2937	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	120408	N	N	0	N	N
154	20231201	160205	57	100.00	KOSPI	기계	N	N	N	N	N	2985	15	2	0.51	9610920	3205	181.69	2990	3050	2970	3860	2080	2970	2998.73	0.79	0	-38	3023	2996	2963	2936	2903	3010	2950	164	890	1000	1960	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	120446	N	N	0	N	N
155	20231201	150206	57	100.00	KOSPI	기계	N	N	N	N	N	3010	40	2	1.35	8697510	2899	164.34	2990	3050	2970	3860	2080	2970	3000.18	0.79	0	-31	3023	2996	2963	2936	2903	3010	2950	164	890	1000	1960	5	1	15225000	458	12.09	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	120446	N	N	0	N	N
156	20231201	140205	57	100.00	KOSPI	기계	N	N	N	N	N	3000	30	2	1.01	8308115	2769	156.97	2990	3050	2970	3860	2080	2970	3000.40	0.79	0	-31	3023	2996	2963	2936	2903	3010	2950	164	890	1000	1960	5	1	15225000	457	12.05	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	120446	N	N	0	N	N
157	20231201	130205	57	100.00	KOSPI	기계	N	N	N	N	N	3000	30	2	1.01	3460115	1153	65.36	2990	3050	2970	3860	2080	2970	3000.97	0.79	0	-31	3023	2996	2963	2936	2903	3010	2950	164	890	1000	1960	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	120446	N	N	0	N	N
158	20231201	120206	57	100.00	KOSPI	기계	N	N	N	N	N	3000	30	2	1.01	2356120	785	44.50	2990	3050	2970	3860	2080	2970	3001.43	0.79	0	-30	3023	2996	2963	2936	2903	3010	2950	164	890	1000	1960	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	120446	N	N	0	N	N
159	20231201	110205	57	100.00	KOSPI	기계	N	N	N	N	N	3000	30	2	1.01	2356120	785	44.50	2990	3050	2970	3860	2080	2970	3001.43	0.79	0	-30	3023	2996	2963	2936	2903	3010	2950	164	890	1000	1960	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	120446	N	N	0	N	N
160	20231201	100206	57	100.00	KOSPI	기계	N	N	N	N	N	2970	0	3	0.00	634865	213	12.07	2990	3000	2970	3860	2080	2970	2980.59	0.79	0	-18	3023	2996	2963	2936	2903	3010	2950	164	890	1000	1960	5	1	15225000	452	11.93	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	120446	N	N	0	N	N
161	20231201	090204	57	100.00	KOSPI	기계	N	N	N	N	N	2990	20	2	0.67	29900	10	0.57	2990	2990	2990	3860	2080	2970	2990.00	0.79	0	0	3023	2996	2963	2936	2903	3010	2950	164	890	1000	1960	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	120446	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History