KissMeData/025890/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 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	160413	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.74	1065	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
3	20231229	150410	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.74	1065	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
4	20231229	140410	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.74	1065	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
5	20231229	130410	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.74	1065	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
6	20231229	120410	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.74	1065	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
7	20231229	110357	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.74	1065	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
8	20231229	100359	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.74	1065	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
9	20231229	090358	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.74	1065	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
10	20231228	160355	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	61113540	20116	111.82	3035	3050	3010	3945	2125	3035	3038.11	3.73	0	1058	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	422144	N	N	1	N	N
11	20231228	150400	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	59630910	19627	109.10	3035	3050	3010	3945	2125	3035	3038.26	3.73	0	1051	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	343	19.97	1.12	12	0.17	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	422144	N	N	0	N	N
12	20231228	140355	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-25	5	-0.82	55278925	18189	101.11	3035	3050	3010	3945	2125	3035	3039.22	3.73	0	1000	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	340	19.80	1.11	12	0.16	152.00	2714.00	4705	20230417	-36.03	2300	20231030	30.87	4705	-36.03	20230417	2300	30.87	20231030	4705	-36.03	20230417	2300	30.87	20231030	0.39	N	025890	500	56 억	422144	N	N	0	N	N
13	20231228	130356	57	100.00	KOSPI	기계	N	N	N	N	N	3040	5	2	0.16	43571085	14319	79.59	3035	3050	3035	3945	2125	3035	3043.07	3.73	0	369	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	344	20.00	1.12	12	0.13	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.39	N	025890	500	56 억	422144	N	N	0	N	N
14	20231228	120357	57	100.00	KOSPI	기계	N	N	N	N	N	3040	5	2	0.16	39762220	13066	72.63	3035	3050	3035	3945	2125	3035	3043.40	3.73	0	369	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	344	20.00	1.12	12	0.12	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.39	N	025890	500	56 억	422144	N	N	0	N	N
15	20231228	110356	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	31146075	10231	56.87	3035	3050	3035	3945	2125	3035	3044.60	3.73	0	365	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	345	20.07	1.12	12	0.09	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	4705	-35.18	20230417	2300	32.61	20231030	4705	-35.18	20230417	2300	32.61	20231030	0.39	N	025890	500	56 억	422144	N	N	0	N	N
16	20231228	100354	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	25936675	8523	47.38	3035	3050	3035	3945	2125	3035	3043.47	3.73	0	365	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	345	20.07	1.12	12	0.08	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	4705	-35.18	20230417	2300	32.61	20231030	4705	-35.18	20230417	2300	32.61	20231030	0.39	N	025890	500	56 억	422144	N	N	0	N	N
17	20231228	090354	57	100.00	KOSPI	기계	N	N	N	N	N	3045	10	2	0.33	6647775	2188	12.16	3035	3050	3035	3945	2125	3035	3038.88	3.73	0	224	3058	3046	3033	3021	3008	3052	3027	57	910	500	2060	5	1	11309259	344	20.03	1.12	12	0.02	152.00	2714.00	4705	20230417	-35.28	2300	20231030	32.39	4705	-35.28	20230417	2300	32.39	20231030	4705	-35.28	20230417	2300	32.39	20231030	0.39	N	025890	500	56 억	422144	N	N	0	N	N
18	20231227	160354	57	100.00	KOSPI	기계	N	N	N	N	N	3035	15	2	0.50	54492800	17990	65.14	3020	3045	3020	3925	2115	3020	3029.09	3.73	0	52	3120	3070	3045	2995	2970	3057	2982	57	905	500	2050	5	1	11309259	343	19.97	1.12	12	0.16	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	422154	N	N	0	N	N
19	20231227	150358	57	100.00	KOSPI	기계	N	N	N	N	N	3030	10	2	0.33	45372095	14983	54.25	3020	3045	3020	3925	2115	3020	3028.27	3.73	0	-63	3120	3070	3045	2995	2970	3057	2982	57	905	500	2050	5	1	11309259	343	19.93	1.12	12	0.13	152.00	2714.00	4705	20230417	-35.60	2300	20231030	31.74	4705	-35.60	20230417	2300	31.74	20231030	4705	-35.60	20230417	2300	31.74	20231030	0.39	N	025890	500	56 억	422154	N	N	0	N	N
20	20231227	140356	57	100.00	KOSPI	기계	N	N	N	N	N	3035	15	2	0.50	27667350	9136	33.08	3020	3045	3020	3925	2115	3020	3028.45	3.73	0	-184	3120	3070	3045	2995	2970	3057	2982	57	905	500	2050	5	1	11309259	343	19.97	1.12	12	0.08	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	422154	N	N	0	N	N
21	20231227	130353	57	100.00	KOSPI	기계	N	N	N	N	N	3035	15	2	0.50	20990820	6937	25.12	3020	3045	3020	3925	2115	3020	3025.98	3.73	0	-201	3120	3070	3045	2995	2970	3057	2982	57	905	500	2050	5	1	11309259	343	19.97	1.12	12	0.06	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	422154	N	N	0	N	N
22	20231227	120352	57	100.00	KOSPI	기계	N	N	N	N	N	3030	10	2	0.33	17185445	5682	20.58	3020	3045	3020	3925	2115	3020	3024.59	3.73	0	-316	3120	3070	3045	2995	2970	3057	2982	57	905	500	2050	5	1	11309259	343	19.93	1.12	12	0.05	152.00	2714.00	4705	20230417	-35.60	2300	20231030	31.74	4705	-35.60	20230417	2300	31.74	20231030	4705	-35.60	20230417	2300	31.74	20231030	0.39	N	025890	500	56 억	422154	N	N	0	N	N
23	20231227	110356	57	100.00	KOSPI	기계	N	N	N	N	N	3030	10	2	0.33	12419325	4108	14.88	3020	3045	3020	3925	2115	3020	3023.26	3.73	0	-372	3120	3070	3045	2995	2970	3057	2982	57	905	500	2050	5	1	11309259	343	19.93	1.12	12	0.04	152.00	2714.00	4705	20230417	-35.60	2300	20231030	31.74	4705	-35.60	20230417	2300	31.74	20231030	4705	-35.60	20230417	2300	31.74	20231030	0.39	N	025890	500	56 억	422154	N	N	0	N	N
24	20231227	100356	57	100.00	KOSPI	기계	N	N	N	N	N	3030	10	2	0.33	11658795	3857	13.97	3020	3045	3020	3925	2115	3020	3022.81	3.73	0	-386	3120	3070	3045	2995	2970	3057	2982	57	905	500	2050	5	1	11309259	343	19.93	1.12	12	0.03	152.00	2714.00	4705	20230417	-35.60	2300	20231030	31.74	4705	-35.60	20230417	2300	31.74	20231030	4705	-35.60	20230417	2300	31.74	20231030	0.39	N	025890	500	56 억	422154	N	N	0	N	N
25	20231227	090356	57	100.00	KOSPI	기계	N	N	N	N	N	3045	25	2	0.83	10202360	3378	12.23	3020	3045	3020	3925	2115	3020	3020.24	3.73	0	-312	3120	3070	3045	2995	2970	3057	2982	57	905	500	2050	5	1	11309259	344	20.03	1.12	12	0.03	152.00	2714.00	4705	20230417	-35.28	2300	20231030	32.39	4705	-35.28	20230417	2300	32.39	20231030	4705	-35.28	20230417	2300	32.39	20231030	0.39	N	025890	500	56 억	422154	N	N	0	N	N
26	20231226	160356	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-15	5	-0.49	84210635	27616	66.23	3035	3095	3020	3945	2125	3035	3049.52	3.74	0	-251	3075	3055	3020	3000	2965	3065	3010	57	910	500	2060	5	1	11309259	342	19.87	1.11	12	0.24	152.00	2714.00	4705	20230417	-35.81	2300	20231030	31.30	4705	-35.81	20230417	2300	31.30	20231030	4705	-35.81	20230417	2300	31.30	20231030	0.39	N	025890	500	56 억	422405	N	N	1	N	N
27	20231226	150354	57	100.00	KOSPI	기계	N	N	N	N	N	3045	10	2	0.33	71420985	23387	56.09	3035	3095	3030	3945	2125	3035	3053.98	3.74	0	-202	3075	3055	3020	3000	2965	3065	3010	57	910	500	2060	5	1	11309259	344	20.03	1.12	12	0.21	152.00	2714.00	4705	20230417	-35.28	2300	20231030	32.39	4705	-35.28	20230417	2300	32.39	20231030	4705	-35.28	20230417	2300	32.39	20231030	0.39	N	025890	500	56 억	422405	N	N	1	N	N
28	20231226	140356	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	66788280	21864	52.44	3035	3095	3030	3945	2125	3035	3054.84	3.74	0	-89	3075	3055	3020	3000	2965	3065	3010	57	910	500	2060	5	1	11309259	345	20.07	1.12	12	0.19	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	4705	-35.18	20230417	2300	32.61	20231030	4705	-35.18	20230417	2300	32.61	20231030	0.39	N	025890	500	56 억	422405	N	N	1	N	N
29	20231226	130356	57	100.00	KOSPI	기계	N	N	N	N	N	3055	20	2	0.66	63481655	20779	49.83	3035	3095	3030	3945	2125	3035	3055.22	3.74	0	95	3075	3055	3020	3000	2965	3065	3010	57	910	500	2060	5	1	11309259	345	20.10	1.13	12	0.18	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	4705	-35.07	20230417	2300	32.83	20231030	4705	-35.07	20230417	2300	32.83	20231030	0.39	N	025890	500	56 억	422405	N	N	1	N	N
30	20231226	120355	57	100.00	KOSPI	기계	N	N	N	N	N	3040	5	2	0.16	53195850	17404	41.74	3035	3095	3030	3945	2125	3035	3056.70	3.74	0	98	3075	3055	3020	3000	2965	3065	3010	57	910	500	2060	5	1	11309259	344	20.00	1.12	12	0.15	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.39	N	025890	500	56 억	422405	N	N	1	N	N
31	20231226	110358	57	100.00	KOSPI	기계	N	N	N	N	N	3040	5	2	0.16	50195370	16417	39.37	3035	3095	3030	3945	2125	3035	3057.71	3.74	0	98	3075	3055	3020	3000	2965	3065	3010	57	910	500	2060	5	1	11309259	344	20.00	1.12	12	0.15	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.39	N	025890	500	56 억	422405	N	N	1	N	N
32	20231226	100355	57	100.00	KOSPI	기계	N	N	N	N	N	3065	30	2	0.99	31039915	10121	24.27	3035	3095	3035	3945	2125	3035	3067.31	3.74	0	5	3075	3055	3020	3000	2965	3065	3010	57	910	500	2060	5	1	11309259	347	20.16	1.13	12	0.09	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.39	N	025890	500	56 억	422405	N	N	1	N	N
33	20231226	090356	57	100.00	KOSPI	기계	N	N	N	N	N	3065	30	2	0.99	5058295	1661	3.98	3035	3070	3035	3945	2125	3035	3046.23	3.74	0	201	3075	3055	3020	3000	2965	3065	3010	57	910	500	2060	5	1	11309259	347	20.16	1.13	12	0.01	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.39	N	025890	500	56 억	422405	N	N	1	N	N
34	20231222	160351	57	100.00	KOSPI	기계	N	N	N	N	N	3035	50	2	1.68	125564055	41696	386.86	2995	3040	2985	3880	2090	2985	3011.53	3.74	0	-169	3018	3001	2978	2961	2938	3010	2970	57	895	500	2020	5	1	11309259	343	19.97	1.12	12	0.37	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.40	N	025890	500	56 억	422571	N	N	1	N	N
35	20231222	150351	57	100.00	KOSPI	기계	N	N	N	N	N	3025	40	2	1.34	85561485	28509	264.51	2995	3025	2985	3880	2090	2985	3001.33	3.74	0	-166	3018	3001	2978	2961	2938	3010	2970	57	895	500	2020	5	1	11309259	342	19.90	1.11	12	0.25	152.00	2714.00	4705	20230417	-35.71	2300	20231030	31.52	4705	-35.71	20230417	2300	31.52	20231030	4705	-35.71	20230417	2300	31.52	20231030	0.40	N	025890	500	56 억	422571	N	N	0	N	N
36	20231222	140349	57	100.00	KOSPI	기계	N	N	N	N	N	3010	25	2	0.84	66789270	22281	206.73	2995	3010	2985	3880	2090	2985	2997.71	3.74	0	-178	3018	3001	2978	2961	2938	3010	2970	57	895	500	2020	5	1	11309259	340	19.80	1.11	12	0.20	152.00	2714.00	4705	20230417	-36.03	2300	20231030	30.87	4705	-36.03	20230417	2300	30.87	20231030	4705	-36.03	20230417	2300	30.87	20231030	0.40	N	025890	500	56 억	422571	N	N	0	N	N
37	20231222	130348	57	100.00	KOSPI	기계	N	N	N	N	N	3000	15	2	0.50	60003500	20022	185.77	2995	3000	2985	3880	2090	2985	2997.00	3.74	0	-262	3018	3001	2978	2961	2938	3010	2970	57	895	500	2020	5	1	11309259	339	19.74	1.11	12	0.18	152.00	2714.00	4705	20230417	-36.24	2300	20231030	30.43	4705	-36.24	20230417	2300	30.43	20231030	4705	-36.24	20230417	2300	30.43	20231030	0.40	N	025890	500	56 억	422571	N	N	0	N	N
38	20231222	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2995	10	2	0.34	57502690	19188	178.03	2995	3000	2985	3880	2090	2985	2996.93	3.74	0	-304	3018	3001	2978	2961	2938	3010	2970	57	895	500	2020	5	1	11309259	339	19.70	1.10	12	0.17	152.00	2714.00	4705	20230417	-36.34	2300	20231030	30.22	4705	-36.34	20230417	2300	30.22	20231030	4705	-36.34	20230417	2300	30.22	20231030	0.40	N	025890	500	56 억	422571	N	N	0	N	N
39	20231222	110350	57	100.00	KOSPI	기계	N	N	N	N	N	3000	15	2	0.50	42855745	14303	132.71	2995	3000	2985	3880	2090	2985	2996.44	3.74	0	-517	3018	3001	2978	2961	2938	3010	2970	57	895	500	2020	5	1	11309259	339	19.74	1.11	12	0.13	152.00	2714.00	4705	20230417	-36.24	2300	20231030	30.43	4705	-36.24	20230417	2300	30.43	20231030	4705	-36.24	20230417	2300	30.43	20231030	0.40	N	025890	500	56 억	422571	N	N	0	N	N
40	20231222	100348	57	100.00	KOSPI	기계	N	N	N	N	N	3000	15	2	0.50	29564295	9868	91.56	2995	3000	2985	3880	2090	2985	2996.21	3.74	0	-654	3018	3001	2978	2961	2938	3010	2970	57	895	500	2020	5	1	11309259	339	19.74	1.11	12	0.09	152.00	2714.00	4705	20230417	-36.24	2300	20231030	30.43	4705	-36.24	20230417	2300	30.43	20231030	4705	-36.24	20230417	2300	30.43	20231030	0.40	N	025890	500	56 억	422571	N	N	0	N	N
41	20231222	090349	57	100.00	KOSPI	기계	N	N	N	N	N	2995	10	2	0.34	8005990	2674	24.81	2995	2995	2985	3880	2090	2985	2994.77	3.74	0	-146	3018	3001	2978	2961	2938	3010	2970	57	895	500	2020	5	1	11309259	339	19.70	1.10	12	0.02	152.00	2714.00	4705	20230417	-36.34	2300	20231030	30.22	4705	-36.34	20230417	2300	30.22	20231030	4705	-36.34	20230417	2300	30.22	20231030	0.40	N	025890	500	56 억	422571	N	N	0	N	N
42	20231221	160348	57	100.00	KOSPI	기계	N	N	N	N	N	2985	5	2	0.17	32142785	10778	112.47	2980	2995	2955	3870	2090	2980	2982.26	3.74	0	-813	2993	2986	2973	2966	2953	2990	2970	57	890	500	2020	5	1	11309259	338	19.64	1.10	12	0.10	152.00	2714.00	4705	20230417	-36.56	2300	20231030	29.78	4705	-36.56	20230417	2300	29.78	20231030	4705	-36.56	20230417	2300	29.78	20231030	0.40	N	025890	500	56 억	423363	N	N	0	N	N
43	20231221	150349	57	100.00	KOSPI	기계	N	N	N	N	N	2985	5	2	0.17	30525085	10236	106.81	2980	2995	2955	3870	2090	2980	2982.13	3.74	0	-784	2993	2986	2973	2966	2953	2990	2970	57	890	500	2020	5	1	11309259	338	19.64	1.10	12	0.09	152.00	2714.00	4705	20230417	-36.56	2300	20231030	29.78	4705	-36.56	20230417	2300	29.78	20231030	4705	-36.56	20230417	2300	29.78	20231030	0.40	N	025890	500	56 억	423363	N	N	0	N	N
44	20231221	140346	57	100.00	KOSPI	기계	N	N	N	N	N	2990	10	2	0.34	26857360	9009	94.01	2980	2995	2955	3870	2090	2980	2981.17	3.74	0	-703	2993	2986	2973	2966	2953	2990	2970	57	890	500	2020	5	1	11309259	338	19.67	1.10	12	0.08	152.00	2714.00	4705	20230417	-36.45	2300	20231030	30.00	4705	-36.45	20230417	2300	30.00	20231030	4705	-36.45	20230417	2300	30.00	20231030	0.40	N	025890	500	56 억	423363	N	N	0	N	N
45	20231221	130348	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-5	5	-0.17	22648845	7601	79.32	2980	2995	2955	3870	2090	2980	2979.72	3.74	0	-531	2993	2986	2973	2966	2953	2990	2970	57	890	500	2020	5	1	11309259	336	19.57	1.10	12	0.07	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.40	N	025890	500	56 억	423363	N	N	0	N	N
46	20231221	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-5	5	-0.17	21802030	7316	76.34	2980	2995	2955	3870	2090	2980	2980.05	3.74	0	-531	2993	2986	2973	2966	2953	2990	2970	57	890	500	2020	5	1	11309259	336	19.57	1.10	12	0.06	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.40	N	025890	500	56 억	423363	N	N	0	N	N
47	20231221	110349	57	100.00	KOSPI	기계	N	N	N	N	N	2985	5	2	0.17	17550225	5883	61.39	2980	2995	2970	3870	2090	2980	2983.22	3.74	0	-536	2993	2986	2973	2966	2953	2990	2970	57	890	500	2020	5	1	11309259	338	19.64	1.10	12	0.05	152.00	2714.00	4705	20230417	-36.56	2300	20231030	29.78	4705	-36.56	20230417	2300	29.78	20231030	4705	-36.56	20230417	2300	29.78	20231030	0.40	N	025890	500	56 억	423363	N	N	0	N	N
48	20231221	100346	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-5	5	-0.17	12219385	4097	42.75	2980	2995	2975	3870	2090	2980	2982.53	3.74	0	-70	2993	2986	2973	2966	2953	2990	2970	57	890	500	2020	5	1	11309259	336	19.57	1.10	12	0.04	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.40	N	025890	500	56 억	423363	N	N	0	N	N
49	20231221	090348	57	100.00	KOSPI	기계	N	N	N	N	N	2980	0	3	0.00	4520660	1517	15.83	2980	2980	2980	3870	2090	2980	2980.00	3.74	0	-170	2993	2986	2973	2966	2953	2990	2970	57	890	500	2020	5	1	11309259	337	19.61	1.10	12	0.01	152.00	2714.00	4705	20230417	-36.66	2300	20231030	29.57	4705	-36.66	20230417	2300	29.57	20231030	4705	-36.66	20230417	2300	29.57	20231030	0.40	N	025890	500	56 억	423363	N	N	0	N	N
50	20231220	160347	57	100.00	KOSPI	기계	N	N	N	N	N	2980	50	2	1.71	28492315	9583	67.43	2960	2980	2960	3805	2055	2930	2973.24	3.74	0	490	2973	2951	2933	2911	2893	2962	2922	57	875	500	1990	5	1	11309259	337	19.61	1.10	12	0.08	152.00	2714.00	4705	20230417	-36.66	2300	20231030	29.57	4705	-36.66	20230417	2300	29.57	20231030	4705	-36.66	20230417	2300	29.57	20231030	0.39	N	025890	500	56 억	422927	N	N	0	N	N
51	20231220	150407	57	100.00	KOSPI	기계	N	N	N	N	N	2980	50	2	1.71	26132295	8791	61.86	2960	2980	2960	3805	2055	2930	2972.65	3.74	0	461	2973	2951	2933	2911	2893	2962	2922	57	875	500	1990	5	1	11309259	337	19.61	1.10	12	0.08	152.00	2714.00	4705	20230417	-36.66	2300	20231030	29.57	4705	-36.66	20230417	2300	29.57	20231030	4705	-36.66	20230417	2300	29.57	20231030	0.39	N	025890	500	56 억	422927	N	N	0	N	N
52	20231220	140410	57	100.00	KOSPI	기계	N	N	N	N	N	2980	50	2	1.71	22897985	7705	54.21	2960	2980	2960	3805	2055	2930	2971.87	3.74	0	440	2973	2951	2933	2911	2893	2962	2922	57	875	500	1990	5	1	11309259	337	19.61	1.10	12	0.07	152.00	2714.00	4705	20230417	-36.66	2300	20231030	29.57	4705	-36.66	20230417	2300	29.57	20231030	4705	-36.66	20230417	2300	29.57	20231030	0.39	N	025890	500	56 억	422927	N	N	0	N	N
53	20231220	130410	57	100.00	KOSPI	기계	N	N	N	N	N	2975	45	2	1.54	21121045	7108	50.01	2960	2980	2960	3805	2055	2930	2971.49	3.74	0	431	2973	2951	2933	2911	2893	2962	2922	57	875	500	1990	5	1	11309259	336	19.57	1.10	12	0.06	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.39	N	025890	500	56 억	422927	N	N	0	N	N
54	20231220	120346	57	100.00	KOSPI	기계	N	N	N	N	N	2975	45	2	1.54	17113750	5761	40.54	2960	2980	2960	3805	2055	2930	2970.67	3.74	0	422	2973	2951	2933	2911	2893	2962	2922	57	875	500	1990	5	1	11309259	336	19.57	1.10	12	0.05	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.39	N	025890	500	56 억	422927	N	N	0	N	N
55	20231220	110348	57	100.00	KOSPI	기계	N	N	N	N	N	2975	45	2	1.54	10176455	3428	24.12	2960	2975	2960	3805	2055	2930	2968.71	3.74	0	411	2973	2951	2933	2911	2893	2962	2922	57	875	500	1990	5	1	11309259	336	19.57	1.10	12	0.03	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.39	N	025890	500	56 억	422927	N	N	0	N	N
56	20231220	100347	57	100.00	KOSPI	기계	N	N	N	N	N	2975	45	2	1.54	5726070	1930	13.58	2960	2975	2960	3805	2055	2930	2967.01	3.74	0	411	2973	2951	2933	2911	2893	2962	2922	57	875	500	1990	5	1	11309259	336	19.57	1.10	12	0.02	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.39	N	025890	500	56 억	422927	N	N	0	N	N
57	20231220	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2960	30	2	1.02	1130510	382	2.69	2960	2960	2960	3805	2055	2930	2960.00	3.74	0	-56	2973	2951	2933	2911	2893	2962	2922	57	875	500	1990	5	1	11309259	335	19.47	1.09	12	0.00	152.00	2714.00	4705	20230417	-37.09	2300	20231030	28.70	4705	-37.09	20230417	2300	28.70	20231030	4705	-37.09	20230417	2300	28.70	20231030	0.39	N	025890	500	56 억	422927	N	N	0	N	N
58	20231219	160348	57	100.00	KOSPI	기계	N	N	N	N	N	2930	10	2	0.34	41448200	14155	111.70	2920	2955	2915	3795	2045	2920	2928.17	3.73	0	1232	2966	2942	2916	2892	2866	2955	2905	57	875	500	1980	5	1	11309259	331	19.28	1.08	12	0.13	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.38	N	025890	500	56 억	421716	N	N	0	N	N
59	20231219	150349	57	100.00	KOSPI	기계	N	N	N	N	N	2930	10	2	0.34	41328075	14114	111.38	2920	2955	2915	3795	2045	2920	2928.16	3.73	0	1225	2966	2942	2916	2892	2866	2955	2905	57	875	500	1980	5	1	11309259	331	19.28	1.08	12	0.12	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.38	N	025890	500	56 억	421716	N	N	0	N	N
60	20231219	140348	57	100.00	KOSPI	기계	N	N	N	N	N	2930	10	2	0.34	39588125	13520	106.69	2920	2955	2915	3795	2045	2920	2928.12	3.73	0	1222	2966	2942	2916	2892	2866	2955	2905	57	875	500	1980	5	1	11309259	331	19.28	1.08	12	0.12	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.38	N	025890	500	56 억	421716	N	N	0	N	N
61	20231219	130348	57	100.00	KOSPI	기계	N	N	N	N	N	2930	10	2	0.34	35823985	12235	96.55	2920	2955	2915	3795	2045	2920	2927.99	3.73	0	1222	2966	2942	2916	2892	2866	2955	2905	57	875	500	1980	5	1	11309259	331	19.28	1.08	12	0.11	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.38	N	025890	500	56 억	421716	N	N	0	N	N
62	20231219	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2930	10	2	0.34	33969375	11602	91.56	2920	2955	2915	3795	2045	2920	2927.89	3.73	0	1222	2966	2942	2916	2892	2866	2955	2905	57	875	500	1980	5	1	11309259	331	19.28	1.08	12	0.10	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.38	N	025890	500	56 억	421716	N	N	0	N	N
63	20231219	110349	57	100.00	KOSPI	기계	N	N	N	N	N	2930	10	2	0.34	32085605	10959	86.48	2920	2955	2915	3795	2045	2920	2927.79	3.73	0	1222	2966	2942	2916	2892	2866	2955	2905	57	875	500	1980	5	1	11309259	331	19.28	1.08	12	0.10	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.38	N	025890	500	56 억	421716	N	N	0	N	N
64	20231219	100346	57	100.00	KOSPI	기계	N	N	N	N	N	2955	35	2	1.20	23133005	7912	62.44	2920	2955	2915	3795	2045	2920	2923.79	3.73	0	874	2966	2942	2916	2892	2866	2955	2905	57	875	500	1980	5	1	11309259	334	19.44	1.09	12	0.07	152.00	2714.00	4705	20230417	-37.19	2300	20231030	28.48	4705	-37.19	20230417	2300	28.48	20231030	4705	-37.19	20230417	2300	28.48	20231030	0.38	N	025890	500	56 억	421716	N	N	0	N	N
65	20231219	090346	57	100.00	KOSPI	기계	N	N	N	N	N	2920	0	3	0.00	11751070	4026	31.77	2920	2920	2915	3795	2045	2920	2918.80	3.73	0	642	2966	2942	2916	2892	2866	2955	2905	57	875	500	1980	5	1	11309259	330	19.21	1.08	12	0.04	152.00	2714.00	4705	20230417	-37.94	2300	20231030	26.96	4705	-37.94	20230417	2300	26.96	20231030	4705	-37.94	20230417	2300	26.96	20231030	0.38	N	025890	500	56 억	421716	N	N	0	N	N
66	20231218	160348	57	100.00	KOSPI	기계	N	N	N	N	N	2920	30	2	1.04	36938355	12672	63.58	2895	2940	2890	3755	2025	2890	2914.96	3.73	0	-224	2943	2916	2873	2846	2803	2930	2860	57	865	500	1960	5	1	11309259	330	19.21	1.08	12	0.11	152.00	2714.00	4705	20230417	-37.94	2300	20231030	26.96	4705	-37.94	20230417	2300	26.96	20231030	4705	-37.94	20230417	2300	26.96	20231030	0.38	N	025890	500	56 억	421946	N	N	0	N	N
67	20231218	150346	57	100.00	KOSPI	기계	N	N	N	N	N	2935	45	2	1.56	35459735	12167	61.04	2895	2940	2890	3755	2025	2890	2914.42	3.73	0	-202	2943	2916	2873	2846	2803	2930	2860	57	865	500	1960	5	1	11309259	332	19.31	1.08	12	0.11	152.00	2714.00	4705	20230417	-37.62	2300	20231030	27.61	4705	-37.62	20230417	2300	27.61	20231030	4705	-37.62	20230417	2300	27.61	20231030	0.38	N	025890	500	56 억	421946	N	N	0	N	N
68	20231218	140346	57	100.00	KOSPI	기계	N	N	N	N	N	2930	40	2	1.38	33124830	11371	57.05	2895	2940	2890	3755	2025	2890	2913.10	3.73	0	-191	2943	2916	2873	2846	2803	2930	2860	57	865	500	1960	5	1	11309259	331	19.28	1.08	12	0.10	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.38	N	025890	500	56 억	421946	N	N	0	N	N
69	20231218	130346	57	100.00	KOSPI	기계	N	N	N	N	N	2925	35	2	1.21	31410860	10786	54.11	2895	2940	2890	3755	2025	2890	2912.19	3.73	0	-178	2943	2916	2873	2846	2803	2930	2860	57	865	500	1960	5	1	11309259	331	19.24	1.08	12	0.10	152.00	2714.00	4705	20230417	-37.83	2300	20231030	27.17	4705	-37.83	20230417	2300	27.17	20231030	4705	-37.83	20230417	2300	27.17	20231030	0.38	N	025890	500	56 억	421946	N	N	0	N	N
70	20231218	120343	57	100.00	KOSPI	기계	N	N	N	N	N	2930	40	2	1.38	27998295	9622	48.27	2895	2940	2890	3755	2025	2890	2909.82	3.73	0	-136	2943	2916	2873	2846	2803	2930	2860	57	865	500	1960	5	1	11309259	331	19.28	1.08	12	0.09	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.38	N	025890	500	56 억	421946	N	N	0	N	N
71	20231218	110345	57	100.00	KOSPI	기계	N	N	N	N	N	2940	50	2	1.73	27110360	9319	46.75	2895	2940	2890	3755	2025	2890	2909.15	3.73	0	-134	2943	2916	2873	2846	2803	2930	2860	57	865	500	1960	5	1	11309259	332	19.34	1.08	12	0.08	152.00	2714.00	4705	20230417	-37.51	2300	20231030	27.83	4705	-37.51	20230417	2300	27.83	20231030	4705	-37.51	20230417	2300	27.83	20231030	0.38	N	025890	500	56 억	421946	N	N	0	N	N
72	20231218	100344	57	100.00	KOSPI	기계	N	N	N	N	N	2940	50	2	1.73	15753685	5404	27.11	2895	2940	2895	3755	2025	2890	2915.19	3.73	0	-102	2943	2916	2873	2846	2803	2930	2860	57	865	500	1960	5	1	11309259	332	19.34	1.08	12	0.05	152.00	2714.00	4705	20230417	-37.51	2300	20231030	27.83	4705	-37.51	20230417	2300	27.83	20231030	4705	-37.51	20230417	2300	27.83	20231030	0.38	N	025890	500	56 억	421946	N	N	0	N	N
73	20231218	090342	57	100.00	KOSPI	기계	N	N	N	N	N	2900	10	2	0.35	4059310	1402	7.03	2895	2900	2895	3755	2025	2890	2895.37	3.73	0	-101	2943	2916	2873	2846	2803	2930	2860	57	865	500	1960	5	1	11309259	328	19.08	1.07	12	0.01	152.00	2714.00	4705	20230417	-38.36	2300	20231030	26.09	4705	-38.36	20230417	2300	26.09	20231030	4705	-38.36	20230417	2300	26.09	20231030	0.38	N	025890	500	56 억	421946	N	N	0	N	N
74	20231215	160342	57	100.00	KOSPI	기계	N	N	N	N	N	2890	30	2	1.05	56984275	19889	97.53	2860	2900	2830	3715	2005	2860	2865.16	3.72	0	1448	2890	2875	2850	2835	2810	2862	2822	57	855	500	1940	5	1	11309259	327	19.01	1.06	12	0.18	152.00	2714.00	4705	20230417	-38.58	2300	20231030	25.65	4705	-38.58	20230417	2300	25.65	20231030	4705	-38.58	20230417	2300	25.65	20231030	0.38	N	025890	500	56 억	420519	N	N	0	N	N
75	20231215	150345	57	100.00	KOSPI	기계	N	N	N	N	N	2865	5	2	0.17	55644575	19423	95.24	2860	2900	2830	3715	2005	2860	2864.92	3.72	0	1333	2890	2875	2850	2835	2810	2862	2822	57	855	500	1940	5	1	11309259	324	18.85	1.06	12	0.17	152.00	2714.00	4705	20230417	-39.11	2300	20231030	24.57	4705	-39.11	20230417	2300	24.57	20231030	4705	-39.11	20230417	2300	24.57	20231030	0.38	N	025890	500	56 억	420519	N	N	0	N	N
76	20231215	140345	57	100.00	KOSPI	기계	N	N	N	N	N	2880	20	2	0.70	44059520	15391	75.47	2860	2900	2830	3715	2005	2860	2862.71	3.72	0	969	2890	2875	2850	2835	2810	2862	2822	57	855	500	1940	5	1	11309259	326	18.95	1.06	12	0.14	152.00	2714.00	4705	20230417	-38.79	2300	20231030	25.22	4705	-38.79	20230417	2300	25.22	20231030	4705	-38.79	20230417	2300	25.22	20231030	0.38	N	025890	500	56 억	420519	N	N	0	N	N
77	20231215	130343	57	100.00	KOSPI	기계	N	N	N	N	N	2895	35	2	1.22	39852580	13934	68.33	2860	2895	2830	3715	2005	2860	2860.10	3.72	0	900	2890	2875	2850	2835	2810	2862	2822	57	855	500	1940	5	1	11309259	327	19.05	1.07	12	0.12	152.00	2714.00	4705	20230417	-38.47	2300	20231030	25.87	4705	-38.47	20230417	2300	25.87	20231030	4705	-38.47	20230417	2300	25.87	20231030	0.38	N	025890	500	56 억	420519	N	N	0	N	N
78	20231215	120343	57	100.00	KOSPI	기계	N	N	N	N	N	2875	15	2	0.52	34112320	11943	58.56	2860	2875	2830	3715	2005	2860	2856.21	3.72	0	900	2890	2875	2850	2835	2810	2862	2822	57	855	500	1940	5	1	11309259	325	18.91	1.06	12	0.11	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	4705	-38.89	20230417	2300	25.00	20231030	4705	-38.89	20230417	2300	25.00	20231030	0.38	N	025890	500	56 억	420519	N	N	0	N	N
79	20231215	110344	57	100.00	KOSPI	기계	N	N	N	N	N	2870	10	2	0.35	32903085	11522	56.50	2860	2870	2830	3715	2005	2860	2855.61	3.72	0	814	2890	2875	2850	2835	2810	2862	2822	57	855	500	1940	5	1	11309259	325	18.88	1.06	12	0.10	152.00	2714.00	4705	20230417	-39.00	2300	20231030	24.78	4705	-39.00	20230417	2300	24.78	20231030	4705	-39.00	20230417	2300	24.78	20231030	0.38	N	025890	500	56 억	420519	N	N	0	N	N
80	20231215	100345	57	100.00	KOSPI	기계	N	N	N	N	N	2860	0	3	0.00	28019970	9815	48.13	2860	2860	2830	3715	2005	2860	2854.72	3.72	0	725	2890	2875	2850	2835	2810	2862	2822	57	855	500	1940	5	1	11309259	323	18.82	1.05	12	0.09	152.00	2714.00	4705	20230417	-39.21	2300	20231030	24.35	4705	-39.21	20230417	2300	24.35	20231030	4705	-39.21	20230417	2300	24.35	20231030	0.38	N	025890	500	56 억	420519	N	N	0	N	N
81	20231215	090343	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-5	5	-0.17	4896245	1712	8.40	2860	2860	2855	3715	2005	2860	2859.95	3.72	0	-56	2890	2875	2850	2835	2810	2862	2822	57	855	500	1940	5	1	11309259	323	18.78	1.05	12	0.02	152.00	2714.00	4705	20230417	-39.32	2300	20231030	24.13	4705	-39.32	20230417	2300	24.13	20231030	4705	-39.32	20230417	2300	24.13	20231030	0.38	N	025890	500	56 억	420519	N	N	0	N	N
82	20231214	160342	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-5	5	-0.17	58007900	20393	195.94	2865	2865	2825	3720	2010	2865	2844.45	3.71	0	660	2895	2880	2865	2850	2835	2872	2842	57	855	500	1940	5	1	11309259	323	18.82	1.05	12	0.18	152.00	2714.00	4705	20230417	-39.21	2300	20231030	24.35	4705	-39.21	20230417	2300	24.35	20231030	4705	-39.21	20230417	2300	24.35	20231030	0.38	N	025890	500	56 억	419871	N	N	0	N	N
83	20231214	150354	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-15	5	-0.52	55908190	19658	188.87	2865	2865	2825	3720	2010	2865	2843.99	3.71	0	611	2895	2880	2865	2850	2835	2872	2842	57	855	500	1940	5	1	11309259	322	18.75	1.05	12	0.17	152.00	2714.00	4705	20230417	-39.43	2300	20231030	23.91	4705	-39.43	20230417	2300	23.91	20231030	4705	-39.43	20230417	2300	23.91	20231030	0.38	N	025890	500	56 억	419871	N	N	0	N	N
84	20231214	140352	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-15	5	-0.52	51244765	18021	173.15	2865	2865	2825	3720	2010	2865	2843.55	3.71	0	605	2895	2880	2865	2850	2835	2872	2842	57	855	500	1940	5	1	11309259	322	18.75	1.05	12	0.16	152.00	2714.00	4705	20230417	-39.43	2300	20231030	23.91	4705	-39.43	20230417	2300	23.91	20231030	4705	-39.43	20230417	2300	23.91	20231030	0.38	N	025890	500	56 억	419871	N	N	0	N	N
85	20231214	130349	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-25	5	-0.87	43388960	15255	146.57	2865	2865	2825	3720	2010	2865	2844.17	3.71	0	-109	2895	2880	2865	2850	2835	2872	2842	57	855	500	1940	5	1	11309259	321	18.68	1.05	12	0.13	152.00	2714.00	4705	20230417	-39.64	2300	20231030	23.48	4705	-39.64	20230417	2300	23.48	20231030	4705	-39.64	20230417	2300	23.48	20231030	0.38	N	025890	500	56 억	419871	N	N	0	N	N
86	20231214	120356	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-35	5	-1.22	33479335	11752	112.91	2865	2865	2830	3720	2010	2865	2848.75	3.71	0	-532	2895	2880	2865	2850	2835	2872	2842	57	855	500	1940	5	1	11309259	320	18.62	1.04	12	0.10	152.00	2714.00	4705	20230417	-39.85	2300	20231030	23.04	4705	-39.85	20230417	2300	23.04	20231030	4705	-39.85	20230417	2300	23.04	20231030	0.38	N	025890	500	56 억	419871	N	N	0	N	N
87	20231214	110345	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-30	5	-1.05	24502815	8588	82.51	2865	2865	2835	3720	2010	2865	2853.07	3.71	0	-514	2895	2880	2865	2850	2835	2872	2842	57	855	500	1940	5	1	11309259	321	18.65	1.04	12	0.08	152.00	2714.00	4705	20230417	-39.74	2300	20231030	23.26	4705	-39.74	20230417	2300	23.26	20231030	4705	-39.74	20230417	2300	23.26	20231030	0.38	N	025890	500	56 억	419871	N	N	0	N	N
88	20231214	100340	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-10	5	-0.35	17042510	5963	57.29	2865	2865	2845	3720	2010	2865	2857.98	3.71	0	-260	2895	2880	2865	2850	2835	2872	2842	57	855	500	1940	5	1	11309259	323	18.78	1.05	12	0.05	152.00	2714.00	4705	20230417	-39.32	2300	20231030	24.13	4705	-39.32	20230417	2300	24.13	20231030	4705	-39.32	20230417	2300	24.13	20231030	0.38	N	025890	500	56 억	419871	N	N	0	N	N
89	20231214	090330	57	100.00	KOSPI	기계	N	N	N	N	N	2865	0	3	0.00	5380470	1878	18.04	2865	2865	2865	3720	2010	2865	2865.00	3.71	0	-151	2895	2880	2865	2850	2835	2872	2842	57	855	500	1940	5	1	11309259	324	18.85	1.06	12	0.02	152.00	2714.00	4705	20230417	-39.11	2300	20231030	24.57	4705	-39.11	20230417	2300	24.57	20231030	4705	-39.11	20230417	2300	24.57	20231030	0.38	N	025890	500	56 억	419871	N	N	0	N	N
90	20231213	160340	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-15	5	-0.52	29828815	10404	37.69	2870	2880	2850	3740	2020	2880	2866.92	3.72	0	-661	2960	2920	2890	2850	2820	2905	2835	57	860	500	1950	5	1	11309259	324	18.85	1.06	12	0.09	152.00	2714.00	4705	20230417	-39.11	2300	20231030	24.57	4705	-39.11	20230417	2300	24.57	20231030	4705	-39.11	20230417	2300	24.57	20231030	0.39	N	025890	500	56 억	420560	N	N	0	N	N
91	20231213	150350	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-25	5	-0.87	26810160	9348	33.86	2870	2880	2850	3740	2020	2880	2867.87	3.72	0	-667	2960	2920	2890	2850	2820	2905	2835	57	860	500	1950	5	1	11309259	323	18.78	1.05	12	0.08	152.00	2714.00	4705	20230417	-39.32	2300	20231030	24.13	4705	-39.32	20230417	2300	24.13	20231030	4705	-39.32	20230417	2300	24.13	20231030	0.39	N	025890	500	56 억	420560	N	N	0	N	N
92	20231213	140349	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-20	5	-0.69	24025180	8372	30.33	2870	2880	2855	3740	2020	2880	2869.58	3.72	0	-478	2960	2920	2890	2850	2820	2905	2835	57	860	500	1950	5	1	11309259	323	18.82	1.05	12	0.07	152.00	2714.00	4705	20230417	-39.21	2300	20231030	24.35	4705	-39.21	20230417	2300	24.35	20231030	4705	-39.21	20230417	2300	24.35	20231030	0.39	N	025890	500	56 억	420560	N	N	0	N	N
93	20231213	130347	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-10	5	-0.35	20017880	6970	25.25	2870	2880	2860	3740	2020	2880	2871.88	3.72	0	-634	2960	2920	2890	2850	2820	2905	2835	57	860	500	1950	5	1	11309259	325	18.88	1.06	12	0.06	152.00	2714.00	4705	20230417	-39.00	2300	20231030	24.78	4705	-39.00	20230417	2300	24.78	20231030	4705	-39.00	20230417	2300	24.78	20231030	0.39	N	025890	500	56 억	420560	N	N	0	N	N
94	20231213	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-5	5	-0.17	13641370	4751	17.21	2870	2880	2865	3740	2020	2880	2871.07	3.72	0	-634	2960	2920	2890	2850	2820	2905	2835	57	860	500	1950	5	1	11309259	325	18.91	1.06	12	0.04	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	4705	-38.89	20230417	2300	25.00	20231030	4705	-38.89	20230417	2300	25.00	20231030	0.39	N	025890	500	56 억	420560	N	N	0	N	N
95	20231213	110348	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-5	5	-0.17	12173875	4240	15.36	2870	2880	2865	3740	2020	2880	2870.97	3.72	0	-634	2960	2920	2890	2850	2820	2905	2835	57	860	500	1950	5	1	11309259	325	18.91	1.06	12	0.04	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	4705	-38.89	20230417	2300	25.00	20231030	4705	-38.89	20230417	2300	25.00	20231030	0.39	N	025890	500	56 억	420560	N	N	0	N	N
96	20231213	100352	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-5	5	-0.17	10895300	3795	13.75	2870	2880	2865	3740	2020	2880	2870.70	3.72	0	-634	2960	2920	2890	2850	2820	2905	2835	57	860	500	1950	5	1	11309259	325	18.91	1.06	12	0.03	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	4705	-38.89	20230417	2300	25.00	20231030	4705	-38.89	20230417	2300	25.00	20231030	0.39	N	025890	500	56 억	420560	N	N	0	N	N
97	20231213	090343	57	100.00	KOSPI	기계	N	N	N	N	N	2880	0	3	0.00	7970400	2776	10.06	2870	2880	2870	3740	2020	2880	2870.83	3.72	0	-238	2960	2920	2890	2850	2820	2905	2835	57	860	500	1950	5	1	11309259	326	18.95	1.06	12	0.02	152.00	2714.00	4705	20230417	-38.79	2300	20231030	25.22	4705	-38.79	20230417	2300	25.22	20231030	4705	-38.79	20230417	2300	25.22	20231030	0.39	N	025890	500	56 억	420560	N	N	0	N	N
98	20231212	160333	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-50	5	-1.71	79694510	27595	80.01	2930	2930	2860	3805	2055	2930	2887.66	3.71	0	1335	3110	3020	2975	2885	2840	2997	2862	57	875	500	1990	5	1	11309259	326	18.95	1.06	12	0.24	152.00	2714.00	4705	20230417	-38.79	2300	20231030	25.22	4705	-38.79	20230417	2300	25.22	20231030	4705	-38.79	20230417	2300	25.22	20231030	0.39	N	025890	500	56 억	419225	N	N	0	N	N
99	20231212	150338	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-50	5	-1.71	78888415	27315	79.20	2930	2930	2860	3805	2055	2930	2887.75	3.71	0	1335	3110	3020	2975	2885	2840	2997	2862	57	875	500	1990	5	1	11309259	326	18.95	1.06	12	0.24	152.00	2714.00	4705	20230417	-38.79	2300	20231030	25.22	4705	-38.79	20230417	2300	25.22	20231030	4705	-38.79	20230417	2300	25.22	20231030	0.39	N	025890	500	56 억	419225	N	N	0	N	N
100	20231212	140324	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-60	5	-2.05	74707810	25861	74.98	2930	2930	2860	3805	2055	2930	2888.46	3.71	0	1335	3110	3020	2975	2885	2840	2997	2862	57	875	500	1990	5	1	11309259	325	18.88	1.06	12	0.23	152.00	2714.00	4705	20230417	-39.00	2300	20231030	24.78	4705	-39.00	20230417	2300	24.78	20231030	4705	-39.00	20230417	2300	24.78	20231030	0.39	N	025890	500	56 억	419225	N	N	0	N	N
101	20231212	130322	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-55	5	-1.88	65855505	22781	66.05	2930	2930	2860	3805	2055	2930	2890.41	3.71	0	456	3110	3020	2975	2885	2840	2997	2862	57	875	500	1990	5	1	11309259	325	18.91	1.06	12	0.20	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	4705	-38.89	20230417	2300	25.00	20231030	4705	-38.89	20230417	2300	25.00	20231030	0.39	N	025890	500	56 억	419225	N	N	0	N	N
102	20231212	120320	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-65	5	-2.22	55185640	19055	55.25	2930	2930	2860	3805	2055	2930	2895.71	3.71	0	84	3110	3020	2975	2885	2840	2997	2862	57	875	500	1990	5	1	11309259	324	18.85	1.06	12	0.17	152.00	2714.00	4705	20230417	-39.11	2300	20231030	24.57	4705	-39.11	20230417	2300	24.57	20231030	4705	-39.11	20230417	2300	24.57	20231030	0.39	N	025890	500	56 억	419225	N	N	0	N	N
103	20231212	110324	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-55	5	-1.88	46646200	16072	46.60	2930	2930	2870	3805	2055	2930	2901.93	3.71	0	24	3110	3020	2975	2885	2840	2997	2862	57	875	500	1990	5	1	11309259	325	18.91	1.06	12	0.14	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	4705	-38.89	20230417	2300	25.00	20231030	4705	-38.89	20230417	2300	25.00	20231030	0.39	N	025890	500	56 억	419225	N	N	0	N	N
104	20231212	100337	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-30	5	-1.02	25500995	8730	25.31	2930	2930	2900	3805	2055	2930	2920.84	3.71	0	-128	3110	3020	2975	2885	2840	2997	2862	57	875	500	1990	5	1	11309259	328	19.08	1.07	12	0.08	152.00	2714.00	4705	20230417	-38.36	2300	20231030	26.09	4705	-38.36	20230417	2300	26.09	20231030	4705	-38.36	20230417	2300	26.09	20231030	0.39	N	025890	500	56 억	419225	N	N	0	N	N
105	20231212	090334	57	100.00	KOSPI	기계	N	N	N	N	N	2930	0	3	0.00	13497360	4610	13.37	2930	2930	2925	3805	2055	2930	2927.73	3.71	0	-241	3110	3020	2975	2885	2840	2997	2862	57	875	500	1990	5	1	11309259	331	19.28	1.08	12	0.04	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.39	N	025890	500	56 억	419225	N	N	0	N	N
106	20231211	160336	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-135	5	-4.40	102978165	34456	243.47	3065	3065	2930	3980	2150	3065	2988.97	3.71	550	549	3165	3115	3075	3025	2985	3095	3005	57	915	500	2080	5	1	11309259	331	19.28	1.08	12	0.30	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	4705	-37.73	20230417	2300	27.39	20231030	4705	-37.73	20230417	2300	27.39	20231030	0.40	N	025890	500	56 억	419226	N	N	0	N	N
107	20231211	150335	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-125	5	-4.08	94856005	31685	223.89	3065	3065	2935	3980	2150	3065	2993.48	3.71	550	2435	3165	3115	3075	3025	2985	3095	3005	57	915	500	2080	5	1	11309259	332	19.34	1.08	12	0.28	152.00	2714.00	4705	20230417	-37.51	2300	20231030	27.83	4705	-37.51	20230417	2300	27.83	20231030	4705	-37.51	20230417	2300	27.83	20231030	0.40	N	025890	500	56 억	419226	N	N	0	N	N
108	20231211	140334	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-125	5	-4.08	85653755	28553	201.76	3065	3065	2935	3980	2150	3065	2999.57	3.71	550	3410	3165	3115	3075	3025	2985	3095	3005	57	915	500	2080	5	1	11309259	332	19.34	1.08	12	0.25	152.00	2714.00	4705	20230417	-37.51	2300	20231030	27.83	4705	-37.51	20230417	2300	27.83	20231030	4705	-37.51	20230417	2300	27.83	20231030	0.40	N	025890	500	56 억	419226	N	N	0	N	N
109	20231211	130336	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-125	5	-4.08	84389735	28123	198.72	3065	3065	2935	3980	2150	3065	3000.49	3.71	550	3410	3165	3115	3075	3025	2985	3095	3005	57	915	500	2080	5	1	11309259	332	19.34	1.08	12	0.25	152.00	2714.00	4705	20230417	-37.51	2300	20231030	27.83	4705	-37.51	20230417	2300	27.83	20231030	4705	-37.51	20230417	2300	27.83	20231030	0.40	N	025890	500	56 억	419226	N	N	0	N	N
110	20231211	120336	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-105	5	-3.43	79671520	26520	187.39	3065	3065	2945	3980	2150	3065	3003.96	3.71	550	3456	3165	3115	3075	3025	2985	3095	3005	57	915	500	2080	5	1	11309259	335	19.47	1.09	12	0.23	152.00	2714.00	4705	20230417	-37.09	2300	20231030	28.70	4705	-37.09	20230417	2300	28.70	20231030	4705	-37.09	20230417	2300	28.70	20231030	0.40	N	025890	500	56 억	419226	N	N	0	N	N
111	20231211	110334	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-100	5	-3.26	66198895	21955	155.14	3065	3065	2960	3980	2150	3065	3014.97	3.71	550	3381	3165	3115	3075	3025	2985	3095	3005	57	915	500	2080	5	1	11309259	335	19.51	1.09	12	0.19	152.00	2714.00	4705	20230417	-36.98	2300	20231030	28.91	4705	-36.98	20230417	2300	28.91	20231030	4705	-36.98	20230417	2300	28.91	20231030	0.40	N	025890	500	56 억	419226	N	N	0	N	N
112	20231211	100335	57	100.00	KOSPI	기계	N	N	N	N	N	3005	-60	5	-1.96	50087600	16542	116.89	3065	3065	3000	3980	2150	3065	3027.67	3.71	550	2944	3165	3115	3075	3025	2985	3095	3005	57	915	500	2080	5	1	11309259	340	19.77	1.11	12	0.15	152.00	2714.00	4705	20230417	-36.13	2300	20231030	30.65	4705	-36.13	20230417	2300	30.65	20231030	4705	-36.13	20230417	2300	30.65	20231030	0.40	N	025890	500	56 억	419226	N	N	0	N	N
113	20231211	090334	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	7690085	2509	17.73	3065	3065	3065	3980	2150	3065	3065.00	3.71	550	-133	3165	3115	3075	3025	2985	3095	3005	57	915	500	2080	5	1	11309259	347	20.16	1.13	12	0.02	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.40	N	025890	500	56 억	419226	N	N	0	N	N
114	20231208	160331	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-60	5	-1.92	43469540	14152	113.23	3110	3125	3035	4060	2190	3125	3072.10	3.71	0	-518	3145	3135	3115	3105	3085	3140	3110	57	935	500	2120	5	1	11309259	347	20.16	1.13	12	0.13	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.40	N	025890	500	56 억	419226	N	N	1	N	N
115	20231208	150333	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-65	5	-2.08	37352570	12152	97.23	3110	3125	3035	4060	2190	3125	3073.78	3.71	0	-504	3145	3135	3115	3105	3085	3140	3110	57	935	500	2120	5	1	11309259	346	20.13	1.13	12	0.11	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	4705	-34.96	20230417	2300	33.04	20231030	4705	-34.96	20230417	2300	33.04	20231030	0.40	N	025890	500	56 억	419226	N	N	1	N	N
116	20231208	140331	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-60	5	-1.92	35462955	11535	92.29	3110	3125	3035	4060	2190	3125	3074.38	3.71	0	-509	3145	3135	3115	3105	3085	3140	3110	57	935	500	2120	5	1	11309259	347	20.16	1.13	12	0.10	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.40	N	025890	500	56 억	419226	N	N	1	N	N
117	20231208	130331	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-70	5	-2.24	23892860	7736	61.90	3110	3125	3055	4060	2190	3125	3088.53	3.71	0	-1402	3145	3135	3115	3105	3085	3140	3110	57	935	500	2120	5	1	11309259	345	20.10	1.13	12	0.07	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	4705	-35.07	20230417	2300	32.83	20231030	4705	-35.07	20230417	2300	32.83	20231030	0.40	N	025890	500	56 억	419226	N	N	1	N	N
118	20231208	120328	57	100.00	KOSPI	기계	N	N	N	N	N	3085	-40	5	-1.28	16261060	5244	41.96	3110	3125	3080	4060	2190	3125	3100.89	3.71	0	-1166	3145	3135	3115	3105	3085	3140	3110	57	935	500	2120	5	1	11309259	349	20.30	1.14	12	0.05	152.00	2714.00	4705	20230417	-34.43	2300	20231030	34.13	4705	-34.43	20230417	2300	34.13	20231030	4705	-34.43	20230417	2300	34.13	20231030	0.40	N	025890	500	56 억	419226	N	N	1	N	N
119	20231208	110327	57	100.00	KOSPI	기계	N	N	N	N	N	3115	-10	5	-0.32	9739045	3136	25.09	3110	3125	3085	4060	2190	3125	3105.56	3.71	0	-816	3145	3135	3115	3105	3085	3140	3110	57	935	500	2120	5	1	11309259	352	20.49	1.15	12	0.03	152.00	2714.00	4705	20230417	-33.79	2300	20231030	35.43	4705	-33.79	20230417	2300	35.43	20231030	4705	-33.79	20230417	2300	35.43	20231030	0.40	N	025890	500	56 억	419226	N	N	1	N	N
120	20231208	100333	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-20	5	-0.64	6037110	1942	15.54	3110	3125	3100	4060	2190	3125	3108.71	3.71	0	-435	3145	3135	3115	3105	3085	3140	3110	57	935	500	2120	5	1	11309259	351	20.43	1.14	12	0.02	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	4705	-34.01	20230417	2300	35.00	20231030	4705	-34.01	20230417	2300	35.00	20231030	0.40	N	025890	500	56 억	419226	N	N	1	N	N
121	20231208	090329	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-15	5	-0.48	1841120	592	4.74	3110	3110	3110	4060	2190	3125	3110.00	3.71	0	-55	3145	3135	3115	3105	3085	3140	3110	57	935	500	2120	5	1	11309259	352	20.46	1.15	12	0.01	152.00	2714.00	4705	20230417	-33.90	2300	20231030	35.22	4705	-33.90	20230417	2300	35.22	20231030	4705	-33.90	20230417	2300	35.22	20231030	0.40	N	025890	500	56 억	419226	N	N	1	N	N
122	20231207	160329	57	100.00	KOSPI	기계	N	N	N	N	N	3125	0	3	0.00	38964590	12498	23.28	3095	3125	3095	4060	2190	3125	3117.67	3.71	0	-845	3208	3166	3093	3051	2978	3187	3072	57	935	500	2120	5	1	11309259	353	20.56	1.15	12	0.11	152.00	2714.00	4705	20230417	-33.58	2300	20231030	35.87	4705	-33.58	20230417	2300	35.87	20231030	4705	-33.58	20230417	2300	35.87	20231030	0.41	N	025890	500	56 억	420071	N	N	1	N	N
123	20231207	150330	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-5	5	-0.16	34784310	11160	20.79	3095	3125	3095	4060	2190	3125	3116.87	3.71	0	-760	3208	3166	3093	3051	2978	3187	3072	57	935	500	2120	5	1	11309259	353	20.53	1.15	12	0.10	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	4705	-33.69	20230417	2300	35.65	20231030	4705	-33.69	20230417	2300	35.65	20231030	0.41	N	025890	500	56 억	420071	N	N	7	N	N
124	20231207	140329	57	100.00	KOSPI	기계	N	N	N	N	N	3125	0	3	0.00	31462650	10094	18.80	3095	3125	3095	4060	2190	3125	3116.97	3.71	0	-742	3208	3166	3093	3051	2978	3187	3072	57	935	500	2120	5	1	11309259	353	20.56	1.15	12	0.09	152.00	2714.00	4705	20230417	-33.58	2300	20231030	35.87	4705	-33.58	20230417	2300	35.87	20231030	4705	-33.58	20230417	2300	35.87	20231030	0.41	N	025890	500	56 억	420071	N	N	7	N	N
125	20231207	130330	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-5	5	-0.16	22469290	7212	13.43	3095	3125	3095	4060	2190	3125	3115.54	3.71	0	-809	3208	3166	3093	3051	2978	3187	3072	57	935	500	2120	5	1	11309259	353	20.53	1.15	12	0.06	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	4705	-33.69	20230417	2300	35.65	20231030	4705	-33.69	20230417	2300	35.65	20231030	0.41	N	025890	500	56 억	420071	N	N	7	N	N
126	20231207	120329	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-15	5	-0.48	17547835	5633	10.49	3095	3125	3095	4060	2190	3125	3115.18	3.71	0	-666	3208	3166	3093	3051	2978	3187	3072	57	935	500	2120	5	1	11309259	352	20.46	1.15	12	0.05	152.00	2714.00	4705	20230417	-33.90	2300	20231030	35.22	4705	-33.90	20230417	2300	35.22	20231030	4705	-33.90	20230417	2300	35.22	20231030	0.41	N	025890	500	56 억	420071	N	N	7	N	N
127	20231207	110326	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-5	5	-0.16	12781230	4102	7.64	3095	3125	3095	4060	2190	3125	3115.85	3.71	0	-513	3208	3166	3093	3051	2978	3187	3072	57	935	500	2120	5	1	11309259	353	20.53	1.15	12	0.04	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	4705	-33.69	20230417	2300	35.65	20231030	4705	-33.69	20230417	2300	35.65	20231030	0.41	N	025890	500	56 억	420071	N	N	7	N	N
128	20231207	100327	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-5	5	-0.16	5964970	1914	3.57	3095	3125	3095	4060	2190	3125	3116.49	3.71	0	-258	3208	3166	3093	3051	2978	3187	3072	57	935	500	2120	5	1	11309259	353	20.53	1.15	12	0.02	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	4705	-33.69	20230417	2300	35.65	20231030	4705	-33.69	20230417	2300	35.65	20231030	0.41	N	025890	500	56 억	420071	N	N	7	N	N
129	20231207	090330	57	100.00	KOSPI	기계	N	N	N	N	N	3125	0	3	0.00	1315755	425	0.79	3095	3125	3095	4060	2190	3125	3095.89	3.71	0	-27	3208	3166	3093	3051	2978	3187	3072	57	935	500	2120	5	1	11309259	353	20.56	1.15	12	0.00	152.00	2714.00	4705	20230417	-33.58	2300	20231030	35.87	4705	-33.58	20230417	2300	35.87	20231030	4705	-33.58	20230417	2300	35.87	20231030	0.41	N	025890	500	56 억	420071	N	N	7	N	N
130	20231206	160323	57	100.00	KOSPI	기계	N	N	N	N	N	3125	85	2	2.80	165696285	53687	199.79	3040	3135	3020	3950	2130	3040	3086.34	3.70	0	1093	3106	3072	3046	3012	2986	3060	3000	57	910	500	2060	5	1	11309259	353	20.56	1.15	12	0.47	152.00	2714.00	4705	20230417	-33.58	2300	20231030	35.87	4705	-33.58	20230417	2300	35.87	20231030	4705	-33.58	20230417	2300	35.87	20231030	0.41	N	025890	500	56 억	418978	N	N	7	N	N
131	20231206	150330	57	100.00	KOSPI	기계	N	N	N	N	N	3120	80	2	2.63	158619395	51420	191.35	3040	3135	3020	3950	2130	3040	3084.78	3.70	0	599	3106	3072	3046	3012	2986	3060	3000	57	910	500	2060	5	1	11309259	353	20.53	1.15	12	0.45	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	4705	-33.69	20230417	2300	35.65	20231030	4705	-33.69	20230417	2300	35.65	20231030	0.41	N	025890	500	56 억	418978	N	N	1	N	N
132	20231206	140328	57	100.00	KOSPI	기계	N	N	N	N	N	3135	95	2	3.12	142733350	46339	172.44	3040	3135	3020	3950	2130	3040	3080.20	3.70	0	424	3106	3072	3046	3012	2986	3060	3000	57	910	500	2060	5	1	11309259	355	20.62	1.16	12	0.41	152.00	2714.00	4705	20230417	-33.37	2300	20231030	36.30	4705	-33.37	20230417	2300	36.30	20231030	4705	-33.37	20230417	2300	36.30	20231030	0.41	N	025890	500	56 억	418978	N	N	1	N	N
133	20231206	130327	57	100.00	KOSPI	기계	N	N	N	N	N	3105	65	2	2.14	110089130	35891	133.56	3040	3115	3020	3950	2130	3040	3067.32	3.70	0	1879	3106	3072	3046	3012	2986	3060	3000	57	910	500	2060	5	1	11309259	351	20.43	1.14	12	0.32	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	4705	-34.01	20230417	2300	35.00	20231030	4705	-34.01	20230417	2300	35.00	20231030	0.41	N	025890	500	56 억	418978	N	N	1	N	N
134	20231206	120325	57	100.00	KOSPI	기계	N	N	N	N	N	3090	50	2	1.64	76355400	24999	93.03	3040	3090	3020	3950	2130	3040	3054.34	3.70	0	353	3106	3072	3046	3012	2986	3060	3000	57	910	500	2060	5	1	11309259	349	20.33	1.14	12	0.22	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	4705	-34.33	20230417	2300	34.35	20231030	4705	-34.33	20230417	2300	34.35	20231030	0.41	N	025890	500	56 억	418978	N	N	1	N	N
135	20231206	110330	57	100.00	KOSPI	기계	N	N	N	N	N	3090	50	2	1.64	66878370	21913	81.55	3040	3090	3020	3950	2130	3040	3052.00	3.70	0	-894	3106	3072	3046	3012	2986	3060	3000	57	910	500	2060	5	1	11309259	349	20.33	1.14	12	0.19	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	4705	-34.33	20230417	2300	34.35	20231030	4705	-34.33	20230417	2300	34.35	20231030	0.41	N	025890	500	56 억	418978	N	N	1	N	N
136	20231206	100327	57	100.00	KOSPI	기계	N	N	N	N	N	3050	10	2	0.33	40398450	13291	49.46	3040	3050	3020	3950	2130	3040	3039.53	3.70	0	10	3106	3072	3046	3012	2986	3060	3000	57	910	500	2060	5	1	11309259	345	20.07	1.12	12	0.12	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	4705	-35.18	20230417	2300	32.61	20231030	4705	-35.18	20230417	2300	32.61	20231030	0.41	N	025890	500	56 억	418978	N	N	1	N	N
137	20231206	090327	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-20	5	-0.66	1234950	407	1.51	3040	3040	3020	3950	2130	3040	3034.28	3.70	0	-236	3106	3072	3046	3012	2986	3060	3000	57	910	500	2060	5	1	11309259	342	19.87	1.11	12	0.00	152.00	2714.00	4705	20230417	-35.81	2300	20231030	31.30	4705	-35.81	20230417	2300	31.30	20231030	4705	-35.81	20230417	2300	31.30	20231030	0.41	N	025890	500	56 억	418978	N	N	1	N	N
138	20231205	160327	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-40	5	-1.30	81978625	26872	79.71	3080	3080	3020	4000	2160	3080	3050.71	3.71	0	-740	3180	3130	3075	3025	2970	3102	2997	57	920	500	2090	5	1	11309259	344	20.00	1.12	12	0.24	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.41	N	025890	500	56 억	419718	N	N	1	N	N
139	20231205	150326	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-40	5	-1.30	78687680	25793	76.51	3080	3080	3020	4000	2160	3080	3050.74	3.71	0	-548	3180	3130	3075	3025	2970	3102	2997	57	920	500	2090	5	1	11309259	344	20.00	1.12	12	0.23	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.41	N	025890	500	56 억	419718	N	N	1	N	N
140	20231205	140328	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-10	5	-0.32	70203250	23012	68.26	3080	3080	3020	4000	2160	3080	3050.72	3.71	0	-501	3180	3130	3075	3025	2970	3102	2997	57	920	500	2090	5	1	11309259	347	20.20	1.13	12	0.20	152.00	2714.00	4705	20230417	-34.75	2300	20231030	33.48	4705	-34.75	20230417	2300	33.48	20231030	4705	-34.75	20230417	2300	33.48	20231030	0.41	N	025890	500	56 억	419718	N	N	1	N	N
141	20231205	130328	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-20	5	-0.65	62830900	20600	61.10	3080	3080	3020	4000	2160	3080	3050.04	3.71	0	-675	3180	3130	3075	3025	2970	3102	2997	57	920	500	2090	5	1	11309259	346	20.13	1.13	12	0.18	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	4705	-34.96	20230417	2300	33.04	20231030	4705	-34.96	20230417	2300	33.04	20231030	0.41	N	025890	500	56 억	419718	N	N	1	N	N
142	20231205	120325	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-25	5	-0.81	41350495	13511	40.08	3080	3080	3030	4000	2160	3080	3060.51	3.71	0	-1527	3180	3130	3075	3025	2970	3102	2997	57	920	500	2090	5	1	11309259	345	20.10	1.13	12	0.12	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	4705	-35.07	20230417	2300	32.83	20231030	4705	-35.07	20230417	2300	32.83	20231030	0.41	N	025890	500	56 억	419718	N	N	1	N	N
143	20231205	110325	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-45	5	-1.46	38452745	12559	37.25	3080	3080	3030	4000	2160	3080	3061.77	3.71	0	-1691	3180	3130	3075	3025	2970	3102	2997	57	920	500	2090	5	1	11309259	343	19.97	1.12	12	0.11	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	4705	-35.49	20230417	2300	31.96	20231030	4705	-35.49	20230417	2300	31.96	20231030	0.41	N	025890	500	56 억	419718	N	N	1	N	N
144	20231205	100326	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-30	5	-0.97	25590720	8352	24.77	3080	3080	3030	4000	2160	3080	3064.02	3.71	0	-1022	3180	3130	3075	3025	2970	3102	2997	57	920	500	2090	5	1	11309259	345	20.07	1.12	12	0.07	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	4705	-35.18	20230417	2300	32.61	20231030	4705	-35.18	20230417	2300	32.61	20231030	0.41	N	025890	500	56 억	419718	N	N	1	N	N
145	20231205	090324	57	100.00	KOSPI	기계	N	N	N	N	N	3080	0	3	0.00	5414640	1758	5.21	3080	3080	3080	4000	2160	3080	3080.00	3.71	0	-237	3180	3130	3075	3025	2970	3102	2997	57	920	500	2090	5	1	11309259	348	20.26	1.13	12	0.02	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	4705	-34.54	20230417	2300	33.91	20231030	4705	-34.54	20230417	2300	33.91	20231030	0.41	N	025890	500	56 억	419718	N	N	1	N	N
146	20231204	160326	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-60	5	-1.91	103336325	33664	54.26	3125	3125	3020	4080	2200	3140	3069.64	3.72	0	-854	3186	3162	3121	3097	3056	3175	3110	57	940	500	2130	5	1	11309259	348	20.26	1.13	12	0.30	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	4705	-34.54	20230417	2300	33.91	20231030	4705	-34.54	20230417	2300	33.91	20231030	0.41	N	025890	500	56 억	420572	N	N	1	N	N
147	20231204	150327	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-60	5	-1.91	96824660	31540	50.84	3125	3125	3020	4080	2200	3140	3069.90	3.72	0	-451	3186	3162	3121	3097	3056	3175	3110	57	940	500	2130	5	1	11309259	348	20.26	1.13	12	0.28	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	4705	-34.54	20230417	2300	33.91	20231030	4705	-34.54	20230417	2300	33.91	20231030	0.41	N	025890	500	56 억	420572	N	N	0	N	N
148	20231204	140324	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-75	5	-2.39	87853075	28622	46.14	3125	3125	3020	4080	2200	3140	3069.42	3.72	0	53	3186	3162	3121	3097	3056	3175	3110	57	940	500	2130	5	1	11309259	347	20.16	1.13	12	0.25	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.41	N	025890	500	56 억	420572	N	N	0	N	N
149	20231204	130324	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-85	5	-2.71	83485020	27195	43.84	3125	3125	3020	4080	2200	3140	3069.87	3.72	0	-631	3186	3162	3121	3097	3056	3175	3110	57	940	500	2130	5	1	11309259	345	20.10	1.13	12	0.24	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	4705	-35.07	20230417	2300	32.83	20231030	4705	-35.07	20230417	2300	32.83	20231030	0.41	N	025890	500	56 억	420572	N	N	0	N	N
150	20231204	120325	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-100	5	-3.18	68483865	22276	35.91	3125	3125	3020	4080	2200	3140	3074.33	3.72	0	-673	3186	3162	3121	3097	3056	3175	3110	57	940	500	2130	5	1	11309259	344	20.00	1.12	12	0.20	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.41	N	025890	500	56 억	420572	N	N	0	N	N
151	20231204	110325	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-100	5	-3.18	57771485	18755	30.23	3125	3125	3030	4080	2200	3140	3080.32	3.72	0	-670	3186	3162	3121	3097	3056	3175	3110	57	940	500	2130	5	1	11309259	344	20.00	1.12	12	0.17	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.41	N	025890	500	56 억	420572	N	N	0	N	N
152	20231204	100325	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-70	5	-2.23	40036325	12953	20.88	3125	3125	3055	4080	2200	3140	3090.89	3.72	0	-1047	3186	3162	3121	3097	3056	3175	3110	57	940	500	2130	5	1	11309259	347	20.20	1.13	12	0.11	152.00	2714.00	4705	20230417	-34.75	2300	20231030	33.48	4705	-34.75	20230417	2300	33.48	20231030	4705	-34.75	20230417	2300	33.48	20231030	0.41	N	025890	500	56 억	420572	N	N	0	N	N
153	20231204	090324	57	100.00	KOSPI	기계	N	N	N	N	N	3090	-50	5	-1.59	12872880	4130	6.66	3125	3125	3090	4080	2200	3140	3116.92	3.72	0	-677	3186	3162	3121	3097	3056	3175	3110	57	940	500	2130	5	1	11309259	349	20.33	1.14	12	0.04	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	4705	-34.33	20230417	2300	34.35	20231030	4705	-34.33	20230417	2300	34.35	20231030	0.41	N	025890	500	56 억	420572	N	N	0	N	N
154	20231201	160324	57	100.00	KOSPI	기계	N	N	N	N	N	3140	30	2	0.96	193204030	62038	217.33	3110	3145	3080	4040	2180	3110	3114.44	3.78	0	-6444	3203	3156	3103	3056	3003	3180	3080	57	930	500	2110	5	1	11309259	355	20.66	1.16	12	0.55	152.00	2714.00	4705	20230417	-33.26	2300	20231030	36.52	4705	-33.26	20230417	2300	36.52	20231030	4705	-33.26	20230417	2300	36.52	20231030	0.40	N	025890	500	56 억	427016	N	N	0	N	N
155	20231201	150324	57	100.00	KOSPI	기계	N	N	N	N	N	3120	10	2	0.32	183170865	58838	206.12	3110	3145	3080	4040	2180	3110	3113.26	3.78	0	-6290	3203	3156	3103	3056	3003	3180	3080	57	930	500	2110	5	1	11309259	353	20.53	1.15	12	0.52	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	4705	-33.69	20230417	2300	35.65	20231030	4705	-33.69	20230417	2300	35.65	20231030	0.40	N	025890	500	56 억	427016	N	N	0	N	N
156	20231201	140324	57	100.00	KOSPI	기계	N	N	N	N	N	3135	25	2	0.80	177887925	57147	200.20	3110	3145	3080	4040	2180	3110	3112.92	3.78	0	-5818	3203	3156	3103	3056	3003	3180	3080	57	930	500	2110	5	1	11309259	355	20.62	1.16	12	0.51	152.00	2714.00	4705	20230417	-33.37	2300	20231030	36.30	4705	-33.37	20230417	2300	36.30	20231030	4705	-33.37	20230417	2300	36.30	20231030	0.40	N	025890	500	56 억	427016	N	N	0	N	N
157	20231201	130323	57	100.00	KOSPI	기계	N	N	N	N	N	3135	25	2	0.80	148921255	47920	167.88	3110	3135	3080	4040	2180	3110	3107.60	3.78	0	-5330	3203	3156	3103	3056	3003	3180	3080	57	930	500	2110	5	1	11309259	355	20.62	1.16	12	0.42	152.00	2714.00	4705	20230417	-33.37	2300	20231030	36.30	4705	-33.37	20230417	2300	36.30	20231030	4705	-33.37	20230417	2300	36.30	20231030	0.40	N	025890	500	56 억	427016	N	N	0	N	N
158	20231201	120325	57	100.00	KOSPI	기계	N	N	N	N	N	3115	5	2	0.16	115463440	37214	130.37	3110	3125	3080	4040	2180	3110	3102.23	3.78	0	-887	3203	3156	3103	3056	3003	3180	3080	57	930	500	2110	5	1	11309259	352	20.49	1.15	12	0.33	152.00	2714.00	4705	20230417	-33.79	2300	20231030	35.43	4705	-33.79	20230417	2300	35.43	20231030	4705	-33.79	20230417	2300	35.43	20231030	0.40	N	025890	500	56 억	427016	N	N	0	N	N
159	20231201	110324	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-5	5	-0.16	93597330	30187	105.75	3110	3110	3080	4040	2180	3110	3099.85	3.78	0	-1008	3203	3156	3103	3056	3003	3180	3080	57	930	500	2110	5	1	11309259	351	20.43	1.14	12	0.27	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	4705	-34.01	20230417	2300	35.00	20231030	4705	-34.01	20230417	2300	35.00	20231030	0.40	N	025890	500	56 억	427016	N	N	0	N	N
160	20231201	100325	57	100.00	KOSPI	기계	N	N	N	N	N	3095	-15	5	-0.48	62965575	20318	71.18	3110	3110	3080	4040	2180	3110	3097.68	3.78	0	-2622	3203	3156	3103	3056	3003	3180	3080	57	930	500	2110	5	1	11309259	350	20.36	1.14	12	0.18	152.00	2714.00	4705	20230417	-34.22	2300	20231030	34.57	4705	-34.22	20230417	2300	34.57	20231030	4705	-34.22	20230417	2300	34.57	20231030	0.40	N	025890	500	56 억	427016	N	N	0	N	N
161	20231201	090321	57	100.00	KOSPI	기계	N	N	N	N	N	3090	-20	5	-0.64	14943330	4808	16.84	3110	3110	3090	4040	2180	3110	3106.36	3.78	0	-140	3203	3156	3103	3056	3003	3180	3080	57	930	500	2110	5	1	11309259	349	20.33	1.14	12	0.04	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	4705	-34.33	20230417	2300	34.35	20231030	4705	-34.33	20230417	2300	34.35	20231030	0.40	N	025890	500	56 억	427016	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History