KissMeData/074610/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160711	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1741392395	454569	65.33	3875	3875	3770	4965	2675	3820	3829.66	5.41	94422	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.66	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3744341	N	N	27	N	N
3	20231229	150706	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1741392395	454569	65.33	3875	3875	3770	4965	2675	3820	3829.66	5.41	94422	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.66	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3744341	N	N	27	N	N
4	20231229	140707	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1741392395	454569	65.33	3875	3875	3770	4965	2675	3820	3829.66	5.41	94422	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.66	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3744341	N	N	27	N	N
5	20231229	130706	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1741392395	454569	65.33	3875	3875	3770	4965	2675	3820	3829.66	5.41	94422	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.66	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3744341	N	N	27	N	N
6	20231229	120708	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1741392395	454569	65.33	3875	3875	3770	4965	2675	3820	3829.66	5.41	94422	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.66	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3744341	N	N	27	N	N
7	20231229	110639	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1741392395	454569	65.33	3875	3875	3770	4965	2675	3820	3829.66	5.41	94422	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.66	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3744341	N	N	27	N	N
8	20231229	100644	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1741392395	454569	65.33	3875	3875	3770	4965	2675	3820	3829.66	5.41	94422	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.66	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3744341	N	N	27	N	N
9	20231229	090645	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1741392395	454569	65.33	3875	3875	3770	4965	2675	3820	3829.66	5.41	94422	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.66	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3744341	N	N	27	N	N
10	20231228	160637	57	100.00	KOSPI		기계	N	N	N	N	N	3875	55	2	1.44	1701361520	444255	63.85	3875	3875	3770	4965	2675	3820	3829.66	5.27	0	102828	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2681	-6.18	3.50	12	0.64	-627.00	1107.00	16300	20230418	-76.23	3695	20231215	4.87	16300	-76.23	20230418	3695	4.87	20231215	16300	-76.23	20230418	3695	4.87	20231215	0.04	N	074610	500	345 억	3649919	N	N	27	N	N
11	20231228	150644	57	100.00	KOSPI		기계	N	N	N	N	N	3855	35	2	0.92	1467695350	383792	55.16	3875	3875	3770	4965	2675	3820	3824.19	5.27	0	72875	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2667	-6.15	3.48	12	0.55	-627.00	1107.00	16300	20230418	-76.35	3695	20231215	4.33	16300	-76.35	20230418	3695	4.33	20231215	16300	-76.35	20230418	3695	4.33	20231215	0.04	N	074610	500	345 억	3649919	N	N	7	N	N
12	20231228	140637	57	100.00	KOSPI		기계	N	N	N	N	N	3840	20	2	0.52	1218393140	318986	45.85	3875	3875	3770	4965	2675	3820	3819.58	5.27	0	44873	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2657	-6.12	3.47	12	0.46	-627.00	1107.00	16300	20230418	-76.44	3695	20231215	3.92	16300	-76.44	20230418	3695	3.92	20231215	16300	-76.44	20230418	3695	3.92	20231215	0.04	N	074610	500	345 억	3649919	N	N	7	N	N
13	20231228	130637	57	100.00	KOSPI		기계	N	N	N	N	N	3830	10	2	0.26	1069804660	280250	40.28	3875	3875	3770	4965	2675	3820	3817.32	5.27	0	24051	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2650	-6.11	3.46	12	0.41	-627.00	1107.00	16300	20230418	-76.50	3695	20231215	3.65	16300	-76.50	20230418	3695	3.65	20231215	16300	-76.50	20230418	3695	3.65	20231215	0.04	N	074610	500	345 억	3649919	N	N	7	N	N
14	20231228	120640	57	100.00	KOSPI		기계	N	N	N	N	N	3830	10	2	0.26	880021390	230661	33.15	3875	3875	3770	4965	2675	3820	3815.22	5.27	0	1688	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2650	-6.11	3.46	12	0.33	-627.00	1107.00	16300	20230418	-76.50	3695	20231215	3.65	16300	-76.50	20230418	3695	3.65	20231215	16300	-76.50	20230418	3695	3.65	20231215	0.04	N	074610	500	345 억	3649919	N	N	7	N	N
15	20231228	110640	57	100.00	KOSPI		기계	N	N	N	N	N	3825	5	2	0.13	768706630	201544	28.97	3875	3875	3770	4965	2675	3820	3814.09	5.27	0	-9748	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2647	-6.10	3.46	12	0.29	-627.00	1107.00	16300	20230418	-76.53	3695	20231215	3.52	16300	-76.53	20230418	3695	3.52	20231215	16300	-76.53	20230418	3695	3.52	20231215	0.04	N	074610	500	345 억	3649919	N	N	7	N	N
16	20231228	100637	57	100.00	KOSPI		기계	N	N	N	N	N	3815	-5	5	-0.13	481391180	126632	18.20	3875	3875	3770	4965	2675	3820	3801.50	5.27	0	6572	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2640	-6.08	3.45	12	0.18	-627.00	1107.00	16300	20230418	-76.60	3695	20231215	3.25	16300	-76.60	20230418	3695	3.25	20231215	16300	-76.60	20230418	3695	3.25	20231215	0.04	N	074610	500	345 억	3649919	N	N	7	N	N
17	20231228	090638	57	100.00	KOSPI		기계	N	N	N	N	N	3790	-30	5	-0.79	102082935	26705	3.84	3875	3875	3780	4965	2675	3820	3822.62	5.27	0	-12562	3916	3867	3781	3732	3646	3892	3757	346	1145	500	2750	5	1	69193713	2622	-6.04	3.42	12	0.04	-627.00	1107.00	16300	20230418	-76.75	3695	20231215	2.57	16300	-76.75	20230418	3695	2.57	20231215	16300	-76.75	20230418	3695	2.57	20231215	0.04	N	074610	500	345 억	3649919	N	N	7	N	N
18	20231227	160633	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3820	105	2	2.83	2607088345	691643	76.22	3755	3830	3695	4825	2605	3715	3769.37	4.97	0	199813	3951	3832	3766	3647	3581	3800	3615	346	1110	500	2670	5	1	69193713	2643	-6.09	3.45	12	1.00	-627.00	1107.00	16300	20230418	-76.56	3695	20231227	3.38	16300	-76.56	20230418	3695	3.38	20231227	16300	-76.56	20230418	3695	3.38	20231227	0.04	N	074610	500	345 억	3435582	N	N	7	N	N
19	20231227	150641	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3815	100	2	2.69	2515990740	667789	73.59	3755	3830	3695	4825	2605	3715	3767.64	4.97	0	191917	3951	3832	3766	3647	3581	3800	3615	346	1110	500	2670	5	1	69193713	2640	-6.08	3.45	12	0.97	-627.00	1107.00	16300	20230418	-76.60	3695	20231227	3.25	16300	-76.60	20230418	3695	3.25	20231227	16300	-76.60	20230418	3695	3.25	20231227	0.04	N	074610	500	345 억	3435582	N	N	0	N	N
20	20231227	140639	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3805	90	2	2.42	2195873050	583748	64.33	3755	3830	3695	4825	2605	3715	3761.68	4.97	0	170691	3951	3832	3766	3647	3581	3800	3615	346	1110	500	2670	5	1	69193713	2633	-6.07	3.44	12	0.84	-627.00	1107.00	16300	20230418	-76.66	3695	20231227	2.98	16300	-76.66	20230418	3695	2.98	20231227	16300	-76.66	20230418	3695	2.98	20231227	0.04	N	074610	500	345 억	3435582	N	N	0	N	N
21	20231227	130634	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3790	75	2	2.02	1994011905	530851	58.50	3755	3805	3695	4825	2605	3715	3756.26	4.97	0	157639	3951	3832	3766	3647	3581	3800	3615	346	1110	500	2670	5	1	69193713	2622	-6.04	3.42	12	0.77	-627.00	1107.00	16300	20230418	-76.75	3695	20231227	2.57	16300	-76.75	20230418	3695	2.57	20231227	16300	-76.75	20230418	3695	2.57	20231227	0.04	N	074610	500	345 억	3435582	N	N	0	N	N
22	20231227	120634	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3775	60	2	1.62	1758759070	468801	51.66	3755	3805	3695	4825	2605	3715	3751.61	4.97	0	119466	3951	3832	3766	3647	3581	3800	3615	346	1110	500	2670	5	1	69193713	2612	-6.02	3.41	12	0.68	-627.00	1107.00	16300	20230418	-76.84	3695	20231227	2.17	16300	-76.84	20230418	3695	2.17	20231227	16300	-76.84	20230418	3695	2.17	20231227	0.04	N	074610	500	345 억	3435582	N	N	0	N	N
23	20231227	110638	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3790	75	2	2.02	1611051460	429770	47.36	3755	3805	3695	4825	2605	3715	3748.64	4.97	0	123965	3951	3832	3766	3647	3581	3800	3615	346	1110	500	2670	5	1	69193713	2622	-6.04	3.42	12	0.62	-627.00	1107.00	16300	20230418	-76.75	3695	20231227	2.57	16300	-76.75	20230418	3695	2.57	20231227	16300	-76.75	20230418	3695	2.57	20231227	0.04	N	074610	500	345 억	3435582	N	N	0	N	N
24	20231227	100639	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3725	10	2	0.27	1059822975	283939	31.29	3755	3790	3695	4825	2605	3715	3732.57	4.97	0	107721	3951	3832	3766	3647	3581	3800	3615	346	1110	500	2670	5	1	69193713	2577	-5.94	3.36	12	0.41	-627.00	1107.00	16300	20230418	-77.15	3695	20231227	0.81	16300	-77.15	20230418	3695	0.81	20231227	16300	-77.15	20230418	3695	0.81	20231227	0.04	N	074610	500	345 억	3435582	N	N	0	N	N
25	20231227	090640	57	100.00	KOSPI		기계	N	N	N	N	N	3745	30	2	0.81	122288140	32760	3.61	3755	3765	3715	4825	2605	3715	3732.85	4.97	0	9319	3951	3832	3766	3647	3581	3800	3615	346	1110	500	2670	5	1	69193713	2591	-5.97	3.38	12	0.05	-627.00	1107.00	16300	20230418	-77.02	3695	20231215	1.35	16300	-77.02	20230418	3695	1.35	20231215	16300	-77.02	20230418	3695	1.35	20231215	0.04	N	074610	500	345 억	3435582	N	N	0	N	N
26	20231226	160640	57	100.00	KOSPI		기계	N	N	N	N	N	3715	-140	5	-3.63	3370973955	895822	165.51	3885	3885	3700	5010	2700	3855	3763.08	5.15	0	-90835	4005	3930	3890	3815	3775	3910	3795	343	1155	500	2770	5	1	68529637	2546	-5.93	3.36	12	1.31	-627.00	1107.00	16300	20230418	-77.21	3695	20231215	0.54	16300	-77.21	20230418	3695	0.54	20231215	16300	-77.21	20230418	3695	0.54	20231215	0.04	N	074610	500	342 억	3531241	N	N	0	N	N
27	20231226	150637	57	100.00	KOSPI		기계	N	N	N	N	N	3720	-135	5	-3.50	3183965935	845420	156.20	3885	3885	3700	5010	2700	3855	3766.13	5.15	0	-81136	4005	3930	3890	3815	3775	3910	3795	343	1155	500	2770	5	1	68529637	2549	-5.93	3.36	12	1.23	-627.00	1107.00	16300	20230418	-77.18	3695	20231215	0.68	16300	-77.18	20230418	3695	0.68	20231215	16300	-77.18	20230418	3695	0.68	20231215	0.04	N	074610	500	342 억	3531241	N	N	0	N	N
28	20231226	140639	57	100.00	KOSPI		기계	N	N	N	N	N	3760	-95	5	-2.46	2351290355	621893	114.90	3885	3885	3750	5010	2700	3855	3780.86	5.15	0	-7754	4005	3930	3890	3815	3775	3910	3795	343	1155	500	2770	5	1	68529637	2577	-6.00	3.40	12	0.91	-627.00	1107.00	16300	20230418	-76.93	3695	20231215	1.76	16300	-76.93	20230418	3695	1.76	20231215	16300	-76.93	20230418	3695	1.76	20231215	0.04	N	074610	500	342 억	3531241	N	N	0	N	N
29	20231226	130639	57	100.00	KOSPI		기계	N	N	N	N	N	3755	-100	5	-2.59	2197351410	580965	107.34	3885	3885	3750	5010	2700	3855	3782.24	5.15	0	-769	4005	3930	3890	3815	3775	3910	3795	343	1155	500	2770	5	1	68529637	2573	-5.99	3.39	12	0.85	-627.00	1107.00	16300	20230418	-76.96	3695	20231215	1.62	16300	-76.96	20230418	3695	1.62	20231215	16300	-76.96	20230418	3695	1.62	20231215	0.04	N	074610	500	342 억	3531241	N	N	0	N	N
30	20231226	120638	57	100.00	KOSPI		기계	N	N	N	N	N	3770	-85	5	-2.20	1840343085	486038	89.80	3885	3885	3755	5010	2700	3855	3786.41	5.15	0	16562	4005	3930	3890	3815	3775	3910	3795	343	1155	500	2770	5	1	68529637	2584	-6.01	3.41	12	0.71	-627.00	1107.00	16300	20230418	-76.87	3695	20231215	2.03	16300	-76.87	20230418	3695	2.03	20231215	16300	-76.87	20230418	3695	2.03	20231215	0.04	N	074610	500	342 억	3531241	N	N	0	N	N
31	20231226	110641	57	100.00	KOSPI		기계	N	N	N	N	N	3775	-80	5	-2.08	1503184145	396447	73.25	3885	3885	3760	5010	2700	3855	3791.63	5.15	0	27950	4005	3930	3890	3815	3775	3910	3795	343	1155	500	2770	5	1	68529637	2587	-6.02	3.41	12	0.58	-627.00	1107.00	16300	20230418	-76.84	3695	20231215	2.17	16300	-76.84	20230418	3695	2.17	20231215	16300	-76.84	20230418	3695	2.17	20231215	0.04	N	074610	500	342 억	3531241	N	N	0	N	N
32	20231226	100638	57	100.00	KOSPI		기계	N	N	N	N	N	3780	-75	5	-1.95	1077004080	283446	52.37	3885	3885	3770	5010	2700	3855	3799.67	5.15	0	42460	4005	3930	3890	3815	3775	3910	3795	343	1155	500	2770	5	1	68529637	2590	-6.03	3.41	12	0.41	-627.00	1107.00	16300	20230418	-76.81	3695	20231215	2.30	16300	-76.81	20230418	3695	2.30	20231215	16300	-76.81	20230418	3695	2.30	20231215	0.04	N	074610	500	342 억	3531241	N	N	0	N	N
33	20231226	090639	57	100.00	KOSPI		기계	N	N	N	N	N	3840	-15	5	-0.39	156070830	40451	7.47	3885	3885	3815	5010	2700	3855	3858.27	5.15	0	-8831	4005	3930	3890	3815	3775	3910	3795	343	1155	500	2770	5	1	68529637	2632	-6.12	3.47	12	0.06	-627.00	1107.00	16300	20230418	-76.44	3695	20231215	3.92	16300	-76.44	20230418	3695	3.92	20231215	16300	-76.44	20230418	3695	3.92	20231215	0.04	N	074610	500	342 억	3531241	N	N	0	N	N
34	20231222	160630	57	100.00	KOSPI		기계	N	N	N	N	N	3855	-55	5	-1.41	2072385965	535111	34.16	3965	3965	3850	5080	2740	3910	3872.82	5.20	0	-35237	4413	4161	4028	3776	3643	4095	3710	343	1170	500	2810	5	1	68529637	2642	-6.15	3.48	12	0.78	-627.00	1107.00	16300	20230418	-76.35	3695	20231215	4.33	16300	-76.35	20230418	3695	4.33	20231215	16300	-76.35	20230418	3695	4.33	20231215	0.04	N	074610	500	342 억	3565581	N	N	0	N	N
35	20231222	150627	57	100.00	KOSPI		기계	N	N	N	N	N	3860	-50	5	-1.28	1945007700	502065	32.05	3965	3965	3850	5080	2740	3910	3874.02	5.20	0	-23434	4413	4161	4028	3776	3643	4095	3710	343	1170	500	2810	5	1	68529637	2645	-6.16	3.49	12	0.73	-627.00	1107.00	16300	20230418	-76.32	3695	20231215	4.47	16300	-76.32	20230418	3695	4.47	20231215	16300	-76.32	20230418	3695	4.47	20231215	0.04	N	074610	500	342 억	3565581	N	N	0	N	N
36	20231222	140624	57	100.00	KOSPI		기계	N	N	N	N	N	3855	-55	5	-1.41	1726967115	445504	28.44	3965	3965	3850	5080	2740	3910	3876.43	5.20	0	-9722	4413	4161	4028	3776	3643	4095	3710	343	1170	500	2810	5	1	68529637	2642	-6.15	3.48	12	0.65	-627.00	1107.00	16300	20230418	-76.35	3695	20231215	4.33	16300	-76.35	20230418	3695	4.33	20231215	16300	-76.35	20230418	3695	4.33	20231215	0.04	N	074610	500	342 억	3565581	N	N	0	N	N
37	20231222	130627	57	100.00	KOSPI		기계	N	N	N	N	N	3860	-50	5	-1.28	1535231615	395802	25.27	3965	3965	3850	5080	2740	3910	3878.79	5.20	0	8911	4413	4161	4028	3776	3643	4095	3710	343	1170	500	2810	5	1	68529637	2645	-6.16	3.49	12	0.58	-627.00	1107.00	16300	20230418	-76.32	3695	20231215	4.47	16300	-76.32	20230418	3695	4.47	20231215	16300	-76.32	20230418	3695	4.47	20231215	0.04	N	074610	500	342 억	3565581	N	N	0	N	N
38	20231222	120625	57	100.00	KOSPI		기계	N	N	N	N	N	3880	-30	5	-0.77	1403518490	361677	23.09	3965	3965	3850	5080	2740	3910	3880.59	5.20	0	10441	4413	4161	4028	3776	3643	4095	3710	343	1170	500	2810	5	1	68529637	2659	-6.19	3.50	12	0.53	-627.00	1107.00	16300	20230418	-76.20	3695	20231215	5.01	16300	-76.20	20230418	3695	5.01	20231215	16300	-76.20	20230418	3695	5.01	20231215	0.04	N	074610	500	342 억	3565581	N	N	0	N	N
39	20231222	110627	57	100.00	KOSPI		기계	N	N	N	N	N	3860	-50	5	-1.28	1070640150	275325	17.58	3965	3965	3850	5080	2740	3910	3888.64	5.20	0	9184	4413	4161	4028	3776	3643	4095	3710	343	1170	500	2810	5	1	68529637	2645	-6.16	3.49	12	0.40	-627.00	1107.00	16300	20230418	-76.32	3695	20231215	4.47	16300	-76.32	20230418	3695	4.47	20231215	16300	-76.32	20230418	3695	4.47	20231215	0.04	N	074610	500	342 억	3565581	N	N	0	N	N
40	20231222	100624	57	100.00	KOSPI		기계	N	N	N	N	N	3890	-20	5	-0.51	658891525	168813	10.78	3965	3965	3855	5080	2740	3910	3903.09	5.20	0	-1607	4413	4161	4028	3776	3643	4095	3710	343	1170	500	2810	5	1	68529637	2666	-6.20	3.51	12	0.25	-627.00	1107.00	16300	20230418	-76.13	3695	20231215	5.28	16300	-76.13	20230418	3695	5.28	20231215	16300	-76.13	20230418	3695	5.28	20231215	0.04	N	074610	500	342 억	3565581	N	N	0	N	N
41	20231222	090625	57	100.00	KOSPI		기계	N	N	N	N	N	3935	25	2	0.64	66036065	16715	1.07	3965	3965	3930	5080	2740	3910	3950.71	5.20	0	-511	4413	4161	4028	3776	3643	4095	3710	343	1170	500	2810	5	1	68529637	2697	-6.28	3.55	12	0.02	-627.00	1107.00	16300	20230418	-75.86	3695	20231215	6.50	16300	-75.86	20230418	3695	6.50	20231215	16300	-75.86	20230418	3695	6.50	20231215	0.04	N	074610	500	342 억	3565581	N	N	0	N	N
42	20231221	160622	57	100.00	KOSPI		기계	N	N	N	N	N	3910	-115	5	-2.86	6336163855	1560748	294.46	4015	4280	3895	5230	2820	4025	4059.77	5.57	0	-247077	4125	4075	4030	3980	3935	4052	3957	343	1205	500	2890	5	1	68529637	2680	-6.24	3.53	12	2.28	-627.00	1107.00	16300	20230418	-76.01	3695	20231215	5.82	16300	-76.01	20230418	3695	5.82	20231215	16300	-76.01	20230418	3695	5.82	20231215	0.04	N	074610	500	342 억	3815026	N	N	10	N	N
43	20231221	150624	57	100.00	KOSPI		기계	N	N	N	N	N	3920	-105	5	-2.61	6017716265	1479207	279.08	4015	4280	3910	5230	2820	4025	4068.20	5.57	0	-249375	4125	4075	4030	3980	3935	4052	3957	343	1205	500	2890	5	1	68529637	2686	-6.25	3.54	12	2.16	-627.00	1107.00	16300	20230418	-75.95	3695	20231215	6.09	16300	-75.95	20230418	3695	6.09	20231215	16300	-75.95	20230418	3695	6.09	20231215	0.04	N	074610	500	342 억	3815026	N	N	10	N	N
44	20231221	140623	57	100.00	KOSPI		기계	N	N	N	N	N	3935	-90	5	-2.24	5477026640	1341350	253.07	4015	4280	3925	5230	2820	4025	4083.22	5.57	0	-211636	4125	4075	4030	3980	3935	4052	3957	343	1205	500	2890	5	1	68529637	2697	-6.28	3.55	12	1.96	-627.00	1107.00	16300	20230418	-75.86	3695	20231215	6.50	16300	-75.86	20230418	3695	6.50	20231215	16300	-75.86	20230418	3695	6.50	20231215	0.04	N	074610	500	342 억	3815026	N	N	10	N	N
45	20231221	130622	57	100.00	KOSPI		기계	N	N	N	N	N	3960	-65	5	-1.61	5076370280	1239742	233.90	4015	4280	3945	5230	2820	4025	4094.70	5.57	0	-211488	4125	4075	4030	3980	3935	4052	3957	343	1205	500	2890	5	1	68529637	2714	-6.32	3.58	12	1.81	-627.00	1107.00	16300	20230418	-75.71	3695	20231215	7.17	16300	-75.71	20230418	3695	7.17	20231215	16300	-75.71	20230418	3695	7.17	20231215	0.04	N	074610	500	342 억	3815026	N	N	10	N	N
46	20231221	120625	57	100.00	KOSPI		기계	N	N	N	N	N	3965	-60	5	-1.49	4711404175	1147554	216.51	4015	4280	3945	5230	2820	4025	4105.61	5.57	0	-175383	4125	4075	4030	3980	3935	4052	3957	343	1205	500	2890	5	1	68529637	2717	-6.32	3.58	12	1.67	-627.00	1107.00	16300	20230418	-75.67	3695	20231215	7.31	16300	-75.67	20230418	3695	7.31	20231215	16300	-75.67	20230418	3695	7.31	20231215	0.04	N	074610	500	342 억	3815026	N	N	10	N	N
47	20231221	110626	57	100.00	KOSPI		기계	N	N	N	N	N	3995	-30	5	-0.75	4123572260	999787	188.63	4015	4280	3970	5230	2820	4025	4124.45	5.57	0	-106383	4125	4075	4030	3980	3935	4052	3957	343	1205	500	2890	5	1	68529637	2738	-6.37	3.61	12	1.46	-627.00	1107.00	16300	20230418	-75.49	3695	20231215	8.12	16300	-75.49	20230418	3695	8.12	20231215	16300	-75.49	20230418	3695	8.12	20231215	0.04	N	074610	500	342 억	3815026	N	N	10	N	N
48	20231221	100622	57	100.00	KOSPI		기계	N	N	N	N	N	4125	100	2	2.48	3025855905	728152	137.38	4015	4280	3970	5230	2820	4025	4155.53	5.57	0	-70470	4125	4075	4030	3980	3935	4052	3957	343	1205	500	2890	5	1	68529637	2827	-6.58	3.73	12	1.06	-627.00	1107.00	16300	20230418	-74.69	3695	20231215	11.64	16300	-74.69	20230418	3695	11.64	20231215	16300	-74.69	20230418	3695	11.64	20231215	0.04	N	074610	500	342 억	3815026	N	N	10	N	N
49	20231221	090623	57	100.00	KOSPI		기계	N	N	N	N	N	4025	0	3	0.00	142266715	35535	6.70	4015	4025	3970	5230	2820	4025	4003.57	5.57	0	4432	4125	4075	4030	3980	3935	4052	3957	343	1205	500	2890	5	1	68529637	2758	-6.42	3.64	12	0.05	-627.00	1107.00	16300	20230418	-75.31	3695	20231215	8.93	16300	-75.31	20230418	3695	8.93	20231215	16300	-75.31	20230418	3695	8.93	20231215	0.04	N	074610	500	342 억	3815026	N	N	10	N	N
50	20231220	160624	57	100.00	KOSPI		기계	N	N	N	N	N	4025	25	2	0.62	2114079220	525178	94.16	4050	4080	3985	5200	2800	4000	4025.45	5.53	0	33546	4213	4106	4028	3921	3843	4067	3882	343	1200	500	2880	5	1	68529637	2758	-6.42	3.64	12	0.77	-627.00	1107.00	16300	20230418	-75.31	3695	20231215	8.93	16300	-75.31	20230418	3695	8.93	20231215	16300	-75.31	20230418	3695	8.93	20231215	0.04	N	074610	500	342 억	3789368	N	N	10	N	N
51	20231220	150657	57	100.00	KOSPI		기계	N	N	N	N	N	4015	15	2	0.38	1963147250	487582	87.42	4050	4080	3985	5200	2800	4000	4026.29	5.53	0	18620	4213	4106	4028	3921	3843	4067	3882	343	1200	500	2880	5	1	68529637	2751	-6.40	3.63	12	0.71	-627.00	1107.00	16300	20230418	-75.37	3695	20231215	8.66	16300	-75.37	20230418	3695	8.66	20231215	16300	-75.37	20230418	3695	8.66	20231215	0.04	N	074610	500	342 억	3789368	N	N	9	N	N
52	20231220	140704	57	100.00	KOSPI		기계	N	N	N	N	N	4020	20	2	0.50	1732550100	430135	77.12	4050	4080	3985	5200	2800	4000	4027.92	5.53	0	12339	4213	4106	4028	3921	3843	4067	3882	343	1200	500	2880	5	1	68529637	2755	-6.41	3.63	12	0.63	-627.00	1107.00	16300	20230418	-75.34	3695	20231215	8.80	16300	-75.34	20230418	3695	8.80	20231215	16300	-75.34	20230418	3695	8.80	20231215	0.04	N	074610	500	342 억	3789368	N	N	9	N	N
53	20231220	130700	57	100.00	KOSPI		기계	N	N	N	N	N	4005	5	2	0.12	1559417485	387016	69.39	4050	4080	3985	5200	2800	4000	4029.34	5.53	0	10308	4213	4106	4028	3921	3843	4067	3882	343	1200	500	2880	5	1	68529637	2745	-6.39	3.62	12	0.56	-627.00	1107.00	16300	20230418	-75.43	3695	20231215	8.39	16300	-75.43	20230418	3695	8.39	20231215	16300	-75.43	20230418	3695	8.39	20231215	0.04	N	074610	500	342 억	3789368	N	N	9	N	N
54	20231220	120621	57	100.00	KOSPI		기계	N	N	N	N	N	4045	45	2	1.12	1057418280	261799	46.94	4050	4080	4005	5200	2800	4000	4039.05	5.53	0	66365	4213	4106	4028	3921	3843	4067	3882	343	1200	500	2880	5	1	68529637	2772	-6.45	3.65	12	0.38	-627.00	1107.00	16300	20230418	-75.18	3695	20231215	9.47	16300	-75.18	20230418	3695	9.47	20231215	16300	-75.18	20230418	3695	9.47	20231215	0.04	N	074610	500	342 억	3789368	N	N	9	N	N
55	20231220	110624	57	100.00	KOSPI		기계	N	N	N	N	N	4050	50	2	1.25	877431285	217380	38.98	4050	4080	4005	5200	2800	4000	4036.39	5.53	0	54578	4213	4106	4028	3921	3843	4067	3882	343	1200	500	2880	5	1	68529637	2775	-6.46	3.66	12	0.32	-627.00	1107.00	16300	20230418	-75.15	3695	20231215	9.61	16300	-75.15	20230418	3695	9.61	20231215	16300	-75.15	20230418	3695	9.61	20231215	0.04	N	074610	500	342 억	3789368	N	N	9	N	N
56	20231220	100624	57	100.00	KOSPI		기계	N	N	N	N	N	4030	30	2	0.75	634720055	157350	28.21	4050	4080	4005	5200	2800	4000	4033.81	5.53	0	45932	4213	4106	4028	3921	3843	4067	3882	343	1200	500	2880	5	1	68529637	2762	-6.43	3.64	12	0.23	-627.00	1107.00	16300	20230418	-75.28	3695	20231215	9.07	16300	-75.28	20230418	3695	9.07	20231215	16300	-75.28	20230418	3695	9.07	20231215	0.04	N	074610	500	342 억	3789368	N	N	9	N	N
57	20231220	090622	57	100.00	KOSPI		기계	N	N	N	N	N	4050	50	2	1.25	104040280	25657	4.60	4050	4080	4040	5200	2800	4000	4055.04	5.53	0	3422	4213	4106	4028	3921	3843	4067	3882	343	1200	500	2880	5	1	68529637	2775	-6.46	3.66	12	0.04	-627.00	1107.00	16300	20230418	-75.15	3695	20231215	9.61	16300	-75.15	20230418	3695	9.61	20231215	16300	-75.15	20230418	3695	9.61	20231215	0.04	N	074610	500	342 억	3789368	N	N	9	N	N
58	20231219	160623	57	100.00	KOSPI		기계	N	N	N	N	N	4000	-55	5	-1.36	2218089545	554638	46.67	4120	4135	3950	5270	2840	4055	3999.16	5.52	-14869	-2461	4258	4156	4018	3916	3778	4207	3967	343	1215	500	2910	5	1	68529637	2741	-6.38	3.61	12	0.81	-627.00	1107.00	16300	20230418	-75.46	3695	20231215	8.25	16300	-75.46	20230418	3695	8.25	20231215	16300	-75.46	20230418	3695	8.25	20231215	0.03	N	074610	500	342 억	3783320	N	N	9	N	N
59	20231219	150625	57	100.00	KOSPI		기계	N	N	N	N	N	4005	-50	5	-1.23	1982499280	495719	41.71	4120	4135	3950	5270	2840	4055	3999.24	5.52	-14869	771	4258	4156	4018	3916	3778	4207	3967	343	1215	500	2910	5	1	68529637	2745	-6.39	3.62	12	0.72	-627.00	1107.00	16300	20230418	-75.43	3695	20231215	8.39	16300	-75.43	20230418	3695	8.39	20231215	16300	-75.43	20230418	3695	8.39	20231215	0.03	N	074610	500	342 억	3783320	N	N	12	N	N
60	20231219	140622	57	100.00	KOSPI		기계	N	N	N	N	N	4000	-55	5	-1.36	1822461585	455683	38.34	4120	4135	3950	5270	2840	4055	3999.40	5.52	-14869	-5953	4258	4156	4018	3916	3778	4207	3967	343	1215	500	2910	5	1	68529637	2741	-6.38	3.61	12	0.66	-627.00	1107.00	16300	20230418	-75.46	3695	20231215	8.25	16300	-75.46	20230418	3695	8.25	20231215	16300	-75.46	20230418	3695	8.25	20231215	0.03	N	074610	500	342 억	3783320	N	N	12	N	N
61	20231219	130625	57	100.00	KOSPI		기계	N	N	N	N	N	3990	-65	5	-1.60	1583382030	395715	33.30	4120	4135	3950	5270	2840	4055	4001.32	5.52	-14869	14198	4258	4156	4018	3916	3778	4207	3967	343	1215	500	2910	5	1	68529637	2734	-6.36	3.60	12	0.58	-627.00	1107.00	16300	20230418	-75.52	3695	20231215	7.98	16300	-75.52	20230418	3695	7.98	20231215	16300	-75.52	20230418	3695	7.98	20231215	0.03	N	074610	500	342 억	3783320	N	N	12	N	N
62	20231219	120625	57	100.00	KOSPI		기계	N	N	N	N	N	3990	-65	5	-1.60	1365448930	341119	28.70	4120	4135	3950	5270	2840	4055	4002.85	5.52	-14869	12748	4258	4156	4018	3916	3778	4207	3967	343	1215	500	2910	5	1	68529637	2734	-6.36	3.60	12	0.50	-627.00	1107.00	16300	20230418	-75.52	3695	20231215	7.98	16300	-75.52	20230418	3695	7.98	20231215	16300	-75.52	20230418	3695	7.98	20231215	0.03	N	074610	500	342 억	3783320	N	N	12	N	N
63	20231219	110624	57	100.00	KOSPI		기계	N	N	N	N	N	4010	-45	5	-1.11	1188573275	297013	24.99	4120	4135	3950	5270	2840	4055	4001.75	5.52	-14869	-3755	4258	4156	4018	3916	3778	4207	3967	343	1215	500	2910	5	1	68529637	2748	-6.40	3.62	12	0.43	-627.00	1107.00	16300	20230418	-75.40	3695	20231215	8.53	16300	-75.40	20230418	3695	8.53	20231215	16300	-75.40	20230418	3695	8.53	20231215	0.03	N	074610	500	342 억	3783320	N	N	12	N	N
64	20231219	100621	57	100.00	KOSPI		기계	N	N	N	N	N	4025	-30	5	-0.74	913518385	228378	19.22	4120	4135	3950	5270	2840	4055	4000.02	5.52	-14869	-10772	4258	4156	4018	3916	3778	4207	3967	343	1215	500	2910	5	1	68529637	2758	-6.42	3.64	12	0.33	-627.00	1107.00	16300	20230418	-75.31	3695	20231215	8.93	16300	-75.31	20230418	3695	8.93	20231215	16300	-75.31	20230418	3695	8.93	20231215	0.03	N	074610	500	342 억	3783320	N	N	12	N	N
65	20231219	090621	57	100.00	KOSPI		기계	N	N	N	N	N	3965	-90	5	-2.22	366648710	91001	7.66	4120	4135	3950	5270	2840	4055	4029.05	5.52	-14869	-26567	4258	4156	4018	3916	3778	4207	3967	343	1215	500	2910	5	1	68529637	2717	-6.32	3.58	12	0.13	-627.00	1107.00	16300	20230418	-75.67	3695	20231215	7.31	16300	-75.67	20230418	3695	7.31	20231215	16300	-75.67	20230418	3695	7.31	20231215	0.03	N	074610	500	342 억	3783320	N	N	12	N	N
66	20231218	160620	57	100.00	KOSPI		기계	N	N	N	N	N	4055	115	2	2.92	4782998945	1185090	73.02	4000	4120	3880	5120	2760	3940	4035.97	5.45	0	56841	4176	4057	3876	3757	3576	4117	3817	343	1180	500	2830	5	1	68529637	2779	-6.47	3.66	12	1.73	-627.00	1107.00	16300	20230418	-75.12	3695	20231215	9.74	16300	-75.12	20230418	3695	9.74	20231215	16300	-75.12	20230418	3695	9.74	20231215	0.03	N	074610	500	342 억	3731508	N	N	12	N	N
67	20231218	150621	57	100.00	KOSPI		기계	N	N	N	N	N	4055	115	2	2.92	4666175590	1156251	71.25	4000	4120	3880	5120	2760	3940	4035.61	5.45	0	54296	4176	4057	3876	3757	3576	4117	3817	343	1180	500	2830	5	1	68529637	2779	-6.47	3.66	12	1.69	-627.00	1107.00	16300	20230418	-75.12	3695	20231215	9.74	16300	-75.12	20230418	3695	9.74	20231215	16300	-75.12	20230418	3695	9.74	20231215	0.03	N	074610	500	342 억	3731508	N	N	5	N	N
68	20231218	140618	57	100.00	KOSPI		기계	N	N	N	N	N	4040	100	2	2.54	4361183395	1080903	66.60	4000	4120	3880	5120	2760	3940	4034.76	5.45	0	58455	4176	4057	3876	3757	3576	4117	3817	343	1180	500	2830	5	1	68529637	2769	-6.44	3.65	12	1.58	-627.00	1107.00	16300	20230418	-75.21	3695	20231215	9.34	16300	-75.21	20230418	3695	9.34	20231215	16300	-75.21	20230418	3695	9.34	20231215	0.03	N	074610	500	342 억	3731508	N	N	5	N	N
69	20231218	130619	57	100.00	KOSPI		기계	N	N	N	N	N	4065	125	2	3.17	4038652190	1001518	61.71	4000	4120	3880	5120	2760	3940	4032.53	5.45	0	76706	4176	4057	3876	3757	3576	4117	3817	343	1180	500	2830	5	1	68529637	2786	-6.48	3.67	12	1.46	-627.00	1107.00	16300	20230418	-75.06	3695	20231215	10.01	16300	-75.06	20230418	3695	10.01	20231215	16300	-75.06	20230418	3695	10.01	20231215	0.03	N	074610	500	342 억	3731508	N	N	5	N	N
70	20231218	120615	57	100.00	KOSPI		기계	N	N	N	N	N	4060	120	2	3.05	3677840940	912678	56.24	4000	4120	3880	5120	2760	3940	4029.72	5.45	0	62669	4176	4057	3876	3757	3576	4117	3817	343	1180	500	2830	5	1	68529637	2782	-6.48	3.67	12	1.33	-627.00	1107.00	16300	20230418	-75.09	3695	20231215	9.88	16300	-75.09	20230418	3695	9.88	20231215	16300	-75.09	20230418	3695	9.88	20231215	0.03	N	074610	500	342 억	3731508	N	N	5	N	N
71	20231218	110618	57	100.00	KOSPI		기계	N	N	N	N	N	4110	170	2	4.31	3170563185	788101	48.56	4000	4120	3880	5120	2760	3940	4023.04	5.45	0	79427	4176	4057	3876	3757	3576	4117	3817	343	1180	500	2830	5	1	68529637	2817	-6.56	3.71	12	1.15	-627.00	1107.00	16300	20230418	-74.79	3695	20231215	11.23	16300	-74.79	20230418	3695	11.23	20231215	16300	-74.79	20230418	3695	11.23	20231215	0.03	N	074610	500	342 억	3731508	N	N	5	N	N
72	20231218	100618	57	100.00	KOSPI		기계	N	N	N	N	N	4025	85	2	2.16	1770671610	444176	27.37	4000	4045	3880	5120	2760	3940	3986.42	5.45	0	-1232	4176	4057	3876	3757	3576	4117	3817	343	1180	500	2830	5	1	68529637	2758	-6.42	3.64	12	0.65	-627.00	1107.00	16300	20230418	-75.31	3695	20231215	8.93	16300	-75.31	20230418	3695	8.93	20231215	16300	-75.31	20230418	3695	8.93	20231215	0.03	N	074610	500	342 억	3731508	N	N	5	N	N
73	20231218	090614	57	100.00	KOSPI		기계	N	N	N	N	N	3960	20	2	0.51	364288220	91956	5.67	4000	4005	3880	5120	2760	3940	3961.55	5.45	0	-28633	4176	4057	3876	3757	3576	4117	3817	343	1180	500	2830	5	1	68529637	2714	-6.32	3.58	12	0.13	-627.00	1107.00	16300	20230418	-75.71	3695	20231215	7.17	16300	-75.71	20230418	3695	7.17	20231215	16300	-75.71	20230418	3695	7.17	20231215	0.03	N	074610	500	342 억	3731508	N	N	5	N	N
74	20231215	160616	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3940	220	2	5.91	6295295495	1617997	197.28	3735	3995	3695	4835	2605	3720	3890.76	5.06	0	272180	3906	3812	3756	3662	3606	3785	3635	343	1115	500	2670	5	1	68529637	2700	-6.28	3.56	12	2.36	-627.00	1107.00	16300	20230418	-75.83	3695	20231215	6.63	16300	-75.83	20230418	3695	6.63	20231215	16300	-75.83	20230418	3695	6.63	20231215	0.04	N	074610	500	342 억	3465403	N	N	5	N	N
75	20231215	150619	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3900	180	2	4.84	5891630590	1515044	184.72	3735	3995	3695	4835	2605	3720	3888.84	5.06	0	233694	3906	3812	3756	3662	3606	3785	3635	343	1115	500	2670	5	1	68529637	2673	-6.22	3.52	12	2.21	-627.00	1107.00	16300	20230418	-76.07	3695	20231215	5.55	16300	-76.07	20230418	3695	5.55	20231215	16300	-76.07	20230418	3695	5.55	20231215	0.04	N	074610	500	342 억	3465403	N	N	16	N	N
76	20231215	140619	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3835	115	2	3.09	5400630375	1388669	169.31	3735	3995	3695	4835	2605	3720	3889.17	5.06	0	231848	3906	3812	3756	3662	3606	3785	3635	343	1115	500	2670	5	1	68529637	2628	-6.12	3.46	12	2.03	-627.00	1107.00	16300	20230418	-76.47	3695	20231215	3.79	16300	-76.47	20230418	3695	3.79	20231215	16300	-76.47	20230418	3695	3.79	20231215	0.04	N	074610	500	342 억	3465403	N	N	16	N	N
77	20231215	130615	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3825	105	2	2.82	5197744830	1335573	162.84	3735	3995	3695	4835	2605	3720	3891.87	5.06	0	230426	3906	3812	3756	3662	3606	3785	3635	343	1115	500	2670	5	1	68529637	2621	-6.10	3.46	12	1.95	-627.00	1107.00	16300	20230418	-76.53	3695	20231215	3.52	16300	-76.53	20230418	3695	3.52	20231215	16300	-76.53	20230418	3695	3.52	20231215	0.04	N	074610	500	342 억	3465403	N	N	16	N	N
78	20231215	120616	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3850	130	2	3.49	4929546970	1265722	154.32	3735	3995	3695	4835	2605	3720	3894.76	5.06	0	232384	3906	3812	3756	3662	3606	3785	3635	343	1115	500	2670	5	1	68529637	2638	-6.14	3.48	12	1.85	-627.00	1107.00	16300	20230418	-76.38	3695	20231215	4.19	16300	-76.38	20230418	3695	4.19	20231215	16300	-76.38	20230418	3695	4.19	20231215	0.04	N	074610	500	342 억	3465403	N	N	16	N	N
79	20231215	110611	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3845	125	2	3.36	4678305280	1200488	146.37	3735	3995	3695	4835	2605	3720	3897.12	5.06	0	221075	3906	3812	3756	3662	3606	3785	3635	343	1115	500	2670	5	1	68529637	2635	-6.13	3.47	12	1.75	-627.00	1107.00	16300	20230418	-76.41	3695	20231215	4.06	16300	-76.41	20230418	3695	4.06	20231215	16300	-76.41	20230418	3695	4.06	20231215	0.04	N	074610	500	342 억	3465403	N	N	16	N	N
80	20231215	100616	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3915	195	2	5.24	3589880780	921430	112.35	3735	3995	3695	4835	2605	3720	3896.14	5.06	0	186869	3906	3812	3756	3662	3606	3785	3635	343	1115	500	2670	5	1	68529637	2683	-6.24	3.54	12	1.34	-627.00	1107.00	16300	20230418	-75.98	3695	20231215	5.95	16300	-75.98	20230418	3695	5.95	20231215	16300	-75.98	20230418	3695	5.95	20231215	0.04	N	074610	500	342 억	3465403	N	N	16	N	N
81	20231215	090617	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3745	25	2	0.67	100384310	26980	3.29	3735	3750	3695	4835	2605	3720	3720.71	5.06	0	8612	3906	3812	3756	3662	3606	3785	3635	343	1115	500	2670	5	1	68529637	2566	-5.97	3.38	12	0.04	-627.00	1107.00	16300	20230418	-77.02	3695	20231215	1.35	16300	-77.02	20230418	3695	1.35	20231215	16300	-77.02	20230418	3695	1.35	20231215	0.04	N	074610	500	342 억	3465403	N	N	16	N	N
82	20231214	160613	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3720	-70	5	-1.85	3062638155	817191	113.08	3790	3850	3700	4925	2655	3790	3747.80	5.07	0	-46372	3956	3872	3831	3747	3706	3852	3727	343	1135	500	2720	5	1	68529637	2549	-5.93	3.36	12	1.19	-627.00	1107.00	16300	20230418	-77.18	3700	20231214	0.54	16300	-77.18	20230418	3700	0.54	20231214	16300	-77.18	20230418	3700	0.54	20231214	0.05	N	074610	500	342 억	3471639	N	N	16	N	N
83	20231214	150635	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3710	-80	5	-2.11	2972722190	793000	109.74	3790	3850	3700	4925	2655	3790	3748.70	5.07	0	-42690	3956	3872	3831	3747	3706	3852	3727	343	1135	500	2720	5	1	68529637	2542	-5.92	3.35	12	1.16	-627.00	1107.00	16300	20230418	-77.24	3700	20231214	0.27	16300	-77.24	20230418	3700	0.27	20231214	16300	-77.24	20230418	3700	0.27	20231214	0.05	N	074610	500	342 억	3471639	N	N	9	N	N
84	20231214	140621	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3750	-40	5	-1.06	2439876965	649719	89.91	3790	3850	3700	4925	2655	3790	3755.28	5.07	0	-12546	3956	3872	3831	3747	3706	3852	3727	343	1135	500	2720	5	1	68529637	2570	-5.98	3.39	12	0.95	-627.00	1107.00	16300	20230418	-76.99	3700	20231214	1.35	16300	-76.99	20230418	3700	1.35	20231214	16300	-76.99	20230418	3700	1.35	20231214	0.05	N	074610	500	342 억	3471639	N	N	9	N	N
85	20231214	130631	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3765	-25	5	-0.66	2105884510	560821	77.61	3790	3850	3700	4925	2655	3790	3755.00	5.07	0	9098	3956	3872	3831	3747	3706	3852	3727	343	1135	500	2720	5	1	68529637	2580	-6.00	3.40	12	0.82	-627.00	1107.00	16300	20230418	-76.90	3700	20231214	1.76	16300	-76.90	20230418	3700	1.76	20231214	16300	-76.90	20230418	3700	1.76	20231214	0.05	N	074610	500	342 억	3471639	N	N	9	N	N
86	20231214	120642	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3725	-65	5	-1.72	1849531885	492350	68.13	3790	3850	3700	4925	2655	3790	3756.54	5.07	0	14878	3956	3872	3831	3747	3706	3852	3727	343	1135	500	2720	5	1	68529637	2553	-5.94	3.36	12	0.72	-627.00	1107.00	16300	20230418	-77.15	3700	20231214	0.68	16300	-77.15	20230418	3700	0.68	20231214	16300	-77.15	20230418	3700	0.68	20231214	0.05	N	074610	500	342 억	3471639	N	N	9	N	N
87	20231214	110615	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3745	-45	5	-1.19	1591748080	423207	58.56	3790	3850	3700	4925	2655	3790	3761.16	5.07	0	19913	3956	3872	3831	3747	3706	3852	3727	343	1135	500	2720	5	1	68529637	2566	-5.97	3.38	12	0.62	-627.00	1107.00	16300	20230418	-77.02	3700	20231214	1.22	16300	-77.02	20230418	3700	1.22	20231214	16300	-77.02	20230418	3700	1.22	20231214	0.05	N	074610	500	342 억	3471639	N	N	9	N	N
88	20231214	100608	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3785	-5	5	-0.13	578956705	152426	21.09	3790	3850	3785	4925	2655	3790	3798.28	5.07	0	16255	3956	3872	3831	3747	3706	3852	3727	343	1135	500	2720	5	1	68529637	2594	-6.04	3.42	12	0.22	-627.00	1107.00	16300	20230418	-76.78	3785	20231214	0.00	16300	-76.78	20230418	3785	0.00	20231214	16300	-76.78	20230418	3785	0.00	20231214	0.05	N	074610	500	342 억	3471639	N	N	9	N	N
89	20231214	090548	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3790	0	3	0.00	105134400	27650	3.83	3790	3850	3785	4925	2655	3790	3802.33	5.07	0	1116	3956	3872	3831	3747	3706	3852	3727	343	1135	500	2720	5	1	68529637	2597	-6.04	3.42	12	0.04	-627.00	1107.00	16300	20230418	-76.75	3785	20231214	0.13	16300	-76.75	20230418	3785	0.13	20231214	16300	-76.75	20230418	3785	0.13	20231214	0.05	N	074610	500	342 억	3471639	N	N	9	N	N
90	20231213	160612	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3790	-135	5	-3.44	2718530290	712853	114.74	3910	3915	3790	5100	2750	3925	3813.57	5.34	0	-186801	4031	3977	3886	3832	3741	4005	3860	343	1175	500	2820	5	1	68529637	2597	-6.04	3.42	12	1.04	-627.00	1107.00	16300	20230418	-76.75	3790	20231213	0.00	16300	-76.75	20230418	3790	0.00	20231213	16300	-76.75	20230418	3790	0.00	20231213	0.05	N	074610	500	342 억	3658130	N	N	9	N	N
91	20231213	150625	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3805	-120	5	-3.06	2461376020	645067	103.83	3910	3915	3790	5100	2750	3925	3815.65	5.34	0	-183587	4031	3977	3886	3832	3741	4005	3860	343	1175	500	2820	5	1	68529637	2608	-6.07	3.44	12	0.94	-627.00	1107.00	16300	20230418	-76.66	3790	20231213	0.40	16300	-76.66	20230418	3790	0.40	20231213	16300	-76.66	20230418	3790	0.40	20231213	0.05	N	074610	500	342 억	3658130	N	N	0	N	N
92	20231213	140625	57	100.00	KOSPI		기계	N	N	N	N	N	3805	-120	5	-3.06	2066732615	541167	87.10	3910	3915	3800	5100	2750	3925	3818.99	5.34	0	-140358	4031	3977	3886	3832	3741	4005	3860	343	1175	500	2820	5	1	68529637	2608	-6.07	3.44	12	0.79	-627.00	1107.00	16300	20230418	-76.66	3795	20231212	0.26	16300	-76.66	20230418	3795	0.26	20231212	16300	-76.66	20230418	3795	0.26	20231212	0.05	N	074610	500	342 억	3658130	N	N	0	N	N
93	20231213	130625	57	100.00	KOSPI		기계	N	N	N	N	N	3810	-115	5	-2.93	1865450560	488274	78.59	3910	3915	3800	5100	2750	3925	3820.45	5.34	0	-124513	4031	3977	3886	3832	3741	4005	3860	343	1175	500	2820	5	1	68529637	2611	-6.08	3.44	12	0.71	-627.00	1107.00	16300	20230418	-76.63	3795	20231212	0.40	16300	-76.63	20230418	3795	0.40	20231212	16300	-76.63	20230418	3795	0.40	20231212	0.05	N	074610	500	342 억	3658130	N	N	0	N	N
94	20231213	120623	57	100.00	KOSPI		기계	N	N	N	N	N	3810	-115	5	-2.93	1569954230	410762	66.11	3910	3915	3800	5100	2750	3925	3822.00	5.34	0	-117488	4031	3977	3886	3832	3741	4005	3860	343	1175	500	2820	5	1	68529637	2611	-6.08	3.44	12	0.60	-627.00	1107.00	16300	20230418	-76.63	3795	20231212	0.40	16300	-76.63	20230418	3795	0.40	20231212	16300	-76.63	20230418	3795	0.40	20231212	0.05	N	074610	500	342 억	3658130	N	N	0	N	N
95	20231213	110624	57	100.00	KOSPI		기계	N	N	N	N	N	3810	-115	5	-2.93	1338740290	350050	56.34	3910	3915	3800	5100	2750	3925	3824.36	5.34	0	-105847	4031	3977	3886	3832	3741	4005	3860	343	1175	500	2820	5	1	68529637	2611	-6.08	3.44	12	0.51	-627.00	1107.00	16300	20230418	-76.63	3795	20231212	0.40	16300	-76.63	20230418	3795	0.40	20231212	16300	-76.63	20230418	3795	0.40	20231212	0.05	N	074610	500	342 억	3658130	N	N	0	N	N
96	20231213	100628	57	100.00	KOSPI		기계	N	N	N	N	N	3810	-115	5	-2.93	1128983130	295192	47.51	3910	3915	3800	5100	2750	3925	3824.50	5.34	0	-90897	4031	3977	3886	3832	3741	4005	3860	343	1175	500	2820	5	1	68529637	2611	-6.08	3.44	12	0.43	-627.00	1107.00	16300	20230418	-76.63	3795	20231212	0.40	16300	-76.63	20230418	3795	0.40	20231212	16300	-76.63	20230418	3795	0.40	20231212	0.05	N	074610	500	342 억	3658130	N	N	0	N	N
97	20231213	090619	57	100.00	KOSPI		기계	N	N	N	N	N	3865	-60	5	-1.53	199651165	51646	8.31	3910	3915	3845	5100	2750	3925	3865.51	5.34	0	2140	4031	3977	3886	3832	3741	4005	3860	343	1175	500	2820	5	1	68529637	2649	-6.16	3.49	12	0.08	-627.00	1107.00	16300	20230418	-76.29	3795	20231212	1.84	16300	-76.29	20230418	3795	1.84	20231212	16300	-76.29	20230418	3795	1.84	20231212	0.05	N	074610	500	342 억	3658130	N	N	0	N	N
98	20231212	160558	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3925	55	2	1.42	2381356735	617850	116.93	3855	3940	3795	5030	2710	3870	3854.19	5.26	0	49674	3953	3911	3863	3821	3773	3932	3842	343	1160	500	2780	5	1	68529637	2690	-6.26	3.55	12	0.90	-627.00	1107.00	16300	20230418	-75.92	3795	20231212	3.43	16300	-75.92	20230418	3795	3.43	20231212	16300	-75.92	20230418	3795	3.43	20231212	0.05	N	074610	500	342 억	3607660	N	N	0	N	N
99	20231212	150604	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3920	50	2	1.29	2240888280	582036	110.15	3855	3940	3795	5030	2710	3870	3850.08	5.26	0	47346	3953	3911	3863	3821	3773	3932	3842	343	1160	500	2780	5	1	68529637	2686	-6.25	3.54	12	0.85	-627.00	1107.00	16300	20230418	-75.95	3795	20231212	3.29	16300	-75.95	20230418	3795	3.29	20231212	16300	-75.95	20230418	3795	3.29	20231212	0.05	N	074610	500	342 억	3607660	N	N	0	N	N
100	20231212	140535	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3915	45	2	1.16	1956423580	509378	96.40	3855	3940	3795	5030	2710	3870	3840.81	5.26	0	30550	3953	3911	3863	3821	3773	3932	3842	343	1160	500	2780	5	1	68529637	2683	-6.24	3.54	12	0.74	-627.00	1107.00	16300	20230418	-75.98	3795	20231212	3.16	16300	-75.98	20230418	3795	3.16	20231212	16300	-75.98	20230418	3795	3.16	20231212	0.05	N	074610	500	342 억	3607660	N	N	0	N	N
101	20231212	130534	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3855	-15	5	-0.39	1503940935	393396	74.45	3855	3870	3795	5030	2710	3870	3822.97	5.26	0	26618	3953	3911	3863	3821	3773	3932	3842	343	1160	500	2780	5	1	68529637	2642	-6.15	3.48	12	0.57	-627.00	1107.00	16300	20230418	-76.35	3795	20231212	1.58	16300	-76.35	20230418	3795	1.58	20231212	16300	-76.35	20230418	3795	1.58	20231212	0.05	N	074610	500	342 억	3607660	N	N	0	N	N
102	20231212	120532	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3825	-45	5	-1.16	1369516355	358409	67.83	3855	3870	3795	5030	2710	3870	3821.10	5.26	0	13865	3953	3911	3863	3821	3773	3932	3842	343	1160	500	2780	5	1	68529637	2621	-6.10	3.46	12	0.52	-627.00	1107.00	16300	20230418	-76.53	3795	20231212	0.79	16300	-76.53	20230418	3795	0.79	20231212	16300	-76.53	20230418	3795	0.79	20231212	0.05	N	074610	500	342 억	3607660	N	N	0	N	N
103	20231212	110539	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3845	-25	5	-0.65	1230124585	321983	60.93	3855	3870	3795	5030	2710	3870	3820.46	5.26	0	4558	3953	3911	3863	3821	3773	3932	3842	343	1160	500	2780	5	1	68529637	2635	-6.13	3.47	12	0.47	-627.00	1107.00	16300	20230418	-76.41	3795	20231212	1.32	16300	-76.41	20230418	3795	1.32	20231212	16300	-76.41	20230418	3795	1.32	20231212	0.05	N	074610	500	342 억	3607660	N	N	0	N	N
104	20231212	100600	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3820	-50	5	-1.29	988426020	258772	48.97	3855	3870	3795	5030	2710	3870	3819.67	5.26	0	-19704	3953	3911	3863	3821	3773	3932	3842	343	1160	500	2780	5	1	68529637	2618	-6.09	3.45	12	0.38	-627.00	1107.00	16300	20230418	-76.56	3795	20231212	0.66	16300	-76.56	20230418	3795	0.66	20231212	16300	-76.56	20230418	3795	0.66	20231212	0.05	N	074610	500	342 억	3607660	N	N	0	N	N
105	20231212	090559	57	100.00	KOSPI		기계	N	N	N	N	N	3835	-35	5	-0.90	170133755	44185	8.36	3855	3870	3830	5030	2710	3870	3850.47	5.26	0	-7360	3953	3911	3863	3821	3773	3932	3842	343	1160	500	2780	5	1	68529637	2628	-6.12	3.46	12	0.06	-627.00	1107.00	16300	20230418	-76.47	3800	20231207	0.92	16300	-76.47	20230418	3800	0.92	20231207	16300	-76.47	20230418	3800	0.92	20231207	0.05	N	074610	500	342 억	3607660	N	N	0	N	N
106	20231211	160601	57	100.00	KOSPI		기계	N	N	N	N	N	3870	25	2	0.65	2025093265	523760	93.97	3850	3905	3815	4995	2695	3845	3866.45	5.26	-58736	11067	3915	3880	3840	3805	3765	3897	3822	343	1150	500	2760	5	1	68529637	2652	-6.17	3.50	12	0.76	-627.00	1107.00	16300	20230418	-76.26	3800	20231207	1.84	16300	-76.26	20230418	3800	1.84	20231207	16300	-76.26	20230418	3800	1.84	20231207	0.05	N	074610	500	342 억	3607066	N	N	0	N	N
107	20231211	150558	57	100.00	KOSPI		기계	N	N	N	N	N	3885	40	2	1.04	1963495805	507875	91.12	3850	3905	3815	4995	2695	3845	3866.10	5.26	-58736	11917	3915	3880	3840	3805	3765	3897	3822	343	1150	500	2760	5	1	68529637	2662	-6.20	3.51	12	0.74	-627.00	1107.00	16300	20230418	-76.17	3800	20231207	2.24	16300	-76.17	20230418	3800	2.24	20231207	16300	-76.17	20230418	3800	2.24	20231207	0.05	N	074610	500	342 억	3607066	N	N	0	N	N
108	20231211	140558	57	100.00	KOSPI		기계	N	N	N	N	N	3850	5	2	0.13	1688828590	436823	78.38	3850	3905	3815	4995	2695	3845	3866.16	5.26	-58736	12592	3915	3880	3840	3805	3765	3897	3822	343	1150	500	2760	5	1	68529637	2638	-6.14	3.48	12	0.64	-627.00	1107.00	16300	20230418	-76.38	3800	20231207	1.32	16300	-76.38	20230418	3800	1.32	20231207	16300	-76.38	20230418	3800	1.32	20231207	0.05	N	074610	500	342 억	3607066	N	N	0	N	N
109	20231211	130601	57	100.00	KOSPI		기계	N	N	N	N	N	3850	5	2	0.13	1552648620	401499	72.04	3850	3905	3815	4995	2695	3845	3867.13	5.26	-58736	12414	3915	3880	3840	3805	3765	3897	3822	343	1150	500	2760	5	1	68529637	2638	-6.14	3.48	12	0.59	-627.00	1107.00	16300	20230418	-76.38	3800	20231207	1.32	16300	-76.38	20230418	3800	1.32	20231207	16300	-76.38	20230418	3800	1.32	20231207	0.05	N	074610	500	342 억	3607066	N	N	0	N	N
110	20231211	120559	57	100.00	KOSPI		기계	N	N	N	N	N	3850	5	2	0.13	1363869085	352403	63.23	3850	3905	3815	4995	2695	3845	3870.20	5.26	-58736	12617	3915	3880	3840	3805	3765	3897	3822	343	1150	500	2760	5	1	68529637	2638	-6.14	3.48	12	0.51	-627.00	1107.00	16300	20230418	-76.38	3800	20231207	1.32	16300	-76.38	20230418	3800	1.32	20231207	16300	-76.38	20230418	3800	1.32	20231207	0.05	N	074610	500	342 억	3607066	N	N	0	N	N
111	20231211	110557	57	100.00	KOSPI		기계	N	N	N	N	N	3885	40	2	1.04	1088106680	281026	50.42	3850	3905	3815	4995	2695	3845	3871.91	5.26	-58736	47504	3915	3880	3840	3805	3765	3897	3822	343	1150	500	2760	5	1	68529637	2662	-6.20	3.51	12	0.41	-627.00	1107.00	16300	20230418	-76.17	3800	20231207	2.24	16300	-76.17	20230418	3800	2.24	20231207	16300	-76.17	20230418	3800	2.24	20231207	0.05	N	074610	500	342 억	3607066	N	N	0	N	N
112	20231211	100556	57	100.00	KOSPI		기계	N	N	N	N	N	3885	40	2	1.04	864085085	223261	40.06	3850	3905	3815	4995	2695	3845	3870.29	5.26	-58736	34298	3915	3880	3840	3805	3765	3897	3822	343	1150	500	2760	5	1	68529637	2662	-6.20	3.51	12	0.33	-627.00	1107.00	16300	20230418	-76.17	3800	20231207	2.24	16300	-76.17	20230418	3800	2.24	20231207	16300	-76.17	20230418	3800	2.24	20231207	0.05	N	074610	500	342 억	3607066	N	N	0	N	N
113	20231211	090554	57	100.00	KOSPI		기계	N	N	N	N	N	3820	-25	5	-0.65	164201300	42817	7.68	3850	3860	3815	4995	2695	3845	3834.96	5.26	-58736	9491	3915	3880	3840	3805	3765	3897	3822	343	1150	500	2760	5	1	68529637	2618	-6.09	3.45	12	0.06	-627.00	1107.00	16300	20230418	-76.56	3800	20231207	0.53	16300	-76.56	20230418	3800	0.53	20231207	16300	-76.56	20230418	3800	0.53	20231207	0.05	N	074610	500	342 억	3607066	N	N	0	N	N
114	20231208	160550	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3845	30	2	0.79	2105817650	549712	63.73	3815	3875	3800	4955	2675	3815	3830.73	5.26	0	59164	4118	3966	3883	3731	3648	3925	3690	343	1140	500	2740	5	1	68529637	2635	-6.13	3.47	12	0.80	-627.00	1107.00	16300	20230418	-76.41	3800	20231208	1.18	16300	-76.41	20230418	3800	1.18	20231208	16300	-76.41	20230418	3800	1.18	20231208	0.05	N	074610	500	342 억	3607066	N	N	10	N	N
115	20231208	150553	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3845	30	2	0.79	1901769535	496649	57.57	3815	3875	3800	4955	2675	3815	3829.20	5.26	0	41690	4118	3966	3883	3731	3648	3925	3690	343	1140	500	2740	5	1	68529637	2635	-6.13	3.47	12	0.72	-627.00	1107.00	16300	20230418	-76.41	3800	20231208	1.18	16300	-76.41	20230418	3800	1.18	20231208	16300	-76.41	20230418	3800	1.18	20231208	0.05	N	074610	500	342 억	3607066	N	N	10	N	N
116	20231208	140551	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3825	10	2	0.26	1672519965	436834	50.64	3815	3875	3800	4955	2675	3815	3828.73	5.26	0	23784	4118	3966	3883	3731	3648	3925	3690	343	1140	500	2740	5	1	68529637	2621	-6.10	3.46	12	0.64	-627.00	1107.00	16300	20230418	-76.53	3800	20231208	0.66	16300	-76.53	20230418	3800	0.66	20231208	16300	-76.53	20230418	3800	0.66	20231208	0.05	N	074610	500	342 억	3607066	N	N	10	N	N
117	20231208	130552	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3810	-5	5	-0.13	1523257390	397774	46.11	3815	3875	3800	4955	2675	3815	3829.45	5.26	0	17604	4118	3966	3883	3731	3648	3925	3690	343	1140	500	2740	5	1	68529637	2611	-6.08	3.44	12	0.58	-627.00	1107.00	16300	20230418	-76.63	3800	20231208	0.26	16300	-76.63	20230418	3800	0.26	20231208	16300	-76.63	20230418	3800	0.26	20231208	0.05	N	074610	500	342 억	3607066	N	N	10	N	N
118	20231208	120548	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3830	15	2	0.39	1093007755	284912	33.03	3815	3875	3800	4955	2675	3815	3836.30	5.26	0	56533	4118	3966	3883	3731	3648	3925	3690	343	1140	500	2740	5	1	68529637	2625	-6.11	3.46	12	0.42	-627.00	1107.00	16300	20230418	-76.50	3800	20231208	0.79	16300	-76.50	20230418	3800	0.79	20231208	16300	-76.50	20230418	3800	0.79	20231208	0.05	N	074610	500	342 억	3607066	N	N	10	N	N
119	20231208	110547	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3840	25	2	0.66	910590210	237375	27.52	3815	3875	3800	4955	2675	3815	3836.08	5.26	0	56758	4118	3966	3883	3731	3648	3925	3690	343	1140	500	2740	5	1	68529637	2632	-6.12	3.47	12	0.35	-627.00	1107.00	16300	20230418	-76.44	3800	20231208	1.05	16300	-76.44	20230418	3800	1.05	20231208	16300	-76.44	20230418	3800	1.05	20231208	0.05	N	074610	500	342 억	3607066	N	N	10	N	N
120	20231208	100554	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3835	20	2	0.52	677248505	176634	20.48	3815	3875	3800	4955	2675	3815	3834.19	5.26	0	28875	4118	3966	3883	3731	3648	3925	3690	343	1140	500	2740	5	1	68529637	2628	-6.12	3.46	12	0.26	-627.00	1107.00	16300	20230418	-76.47	3800	20231208	0.92	16300	-76.47	20230418	3800	0.92	20231208	16300	-76.47	20230418	3800	0.92	20231208	0.05	N	074610	500	342 억	3607066	N	N	10	N	N
121	20231208	090546	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3850	35	2	0.92	123333825	32282	3.74	3815	3855	3800	4955	2675	3815	3820.51	5.26	0	-4550	4118	3966	3883	3731	3648	3925	3690	343	1140	500	2740	5	1	68529637	2638	-6.14	3.48	12	0.05	-627.00	1107.00	16300	20230418	-76.38	3800	20231208	1.32	16300	-76.38	20230418	3800	1.32	20231208	16300	-76.38	20230418	3800	1.32	20231208	0.05	N	074610	500	342 억	3607066	N	N	10	N	N
122	20231207	160548	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3815	-100	5	-2.55	3312818695	856822	185.35	3915	4035	3800	5080	2745	3915	3866.51	5.54	0	-176386	4008	3961	3908	3861	3808	3985	3885	343	1165	500	2810	5	1	68529637	2614	-6.08	3.45	12	1.25	-627.00	1107.00	16300	20230418	-76.60	3800	20231207	0.39	16300	-76.60	20230418	3800	0.39	20231207	16300	-76.60	20230418	3800	0.39	20231207	0.05	N	074610	500	342 억	3793231	N	N	10	N	N
123	20231207	150549	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3835	-80	5	-2.04	2882267805	743886	160.92	3915	4035	3810	5080	2745	3915	3874.61	5.54	0	-170581	4008	3961	3908	3861	3808	3985	3885	343	1165	500	2810	5	1	68529637	2628	-6.12	3.46	12	1.09	-627.00	1107.00	16300	20230418	-76.47	3810	20231207	0.66	16300	-76.47	20230418	3810	0.66	20231207	16300	-76.47	20230418	3810	0.66	20231207	0.05	N	074610	500	342 억	3793231	N	N	50	N	N
124	20231207	140546	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3855	-60	5	-1.53	2566231240	661749	143.15	3915	4035	3810	5080	2745	3915	3877.95	5.54	0	-145294	4008	3961	3908	3861	3808	3985	3885	343	1165	500	2810	5	1	68529637	2642	-6.15	3.48	12	0.97	-627.00	1107.00	16300	20230418	-76.35	3810	20231207	1.18	16300	-76.35	20230418	3810	1.18	20231207	16300	-76.35	20230418	3810	1.18	20231207	0.05	N	074610	500	342 억	3793231	N	N	50	N	N
125	20231207	130547	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3880	-35	5	-0.89	2331703080	601006	130.01	3915	4035	3810	5080	2745	3915	3879.67	5.54	0	-121715	4008	3961	3908	3861	3808	3985	3885	343	1165	500	2810	5	1	68529637	2659	-6.19	3.50	12	0.88	-627.00	1107.00	16300	20230418	-76.20	3810	20231207	1.84	16300	-76.20	20230418	3810	1.84	20231207	16300	-76.20	20230418	3810	1.84	20231207	0.05	N	074610	500	342 억	3793231	N	N	50	N	N
126	20231207	120548	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3920	5	2	0.13	2020892705	521026	112.71	3915	4035	3810	5080	2745	3915	3878.68	5.54	0	-89965	4008	3961	3908	3861	3808	3985	3885	343	1165	500	2810	5	1	68529637	2686	-6.25	3.54	12	0.76	-627.00	1107.00	16300	20230418	-75.95	3810	20231207	2.89	16300	-75.95	20230418	3810	2.89	20231207	16300	-75.95	20230418	3810	2.89	20231207	0.05	N	074610	500	342 억	3793231	N	N	50	N	N
127	20231207	110545	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3830	-85	5	-2.17	1201358965	311678	67.42	3915	3920	3820	5080	2745	3915	3854.49	5.54	0	-69017	4008	3961	3908	3861	3808	3985	3885	343	1165	500	2810	5	1	68529637	2625	-6.11	3.46	12	0.45	-627.00	1107.00	16300	20230418	-76.50	3820	20231207	0.26	16300	-76.50	20230418	3820	0.26	20231207	16300	-76.50	20230418	3820	0.26	20231207	0.05	N	074610	500	342 억	3793231	N	N	50	N	N
128	20231207	100543	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3870	-45	5	-1.15	801202345	207433	44.87	3915	3920	3835	5080	2745	3915	3862.46	5.54	0	-34260	4008	3961	3908	3861	3808	3985	3885	343	1165	500	2810	5	1	68529637	2652	-6.17	3.50	12	0.30	-627.00	1107.00	16300	20230418	-76.26	3835	20231207	0.91	16300	-76.26	20230418	3835	0.91	20231207	16300	-76.26	20230418	3835	0.91	20231207	0.05	N	074610	500	342 억	3793231	N	N	50	N	N
129	20231207	090549	57	100.00	KOSPI		기계	N	N	N	N	N	3895	-20	5	-0.51	154956075	39780	8.61	3915	3920	3870	5080	2745	3915	3895.32	5.54	0	-9691	4008	3961	3908	3861	3808	3985	3885	343	1165	500	2810	5	1	68529637	2669	-6.21	3.52	12	0.06	-627.00	1107.00	16300	20230418	-76.10	3855	20231206	1.04	16300	-76.10	20230418	3855	1.04	20231206	16300	-76.10	20230418	3855	1.04	20231206	0.05	N	074610	500	342 억	3793231	N	N	50	N	N
130	20231206	160539	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3915	25	2	0.64	1785637020	457398	46.43	3880	3955	3855	5050	2725	3890	3903.88	5.57	0	-32669	4036	3962	3921	3847	3806	3942	3827	343	1160	500	2800	5	1	68529637	2683	-6.24	3.54	12	0.67	-627.00	1107.00	16300	20230418	-75.98	3855	20231206	1.56	16300	-75.98	20230418	3855	1.56	20231206	16300	-75.98	20230418	3855	1.56	20231206	0.05	N	074610	500	342 억	3816865	N	N	50	N	N
131	20231206	150549	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3890	0	3	0.00	1695258925	434271	44.09	3880	3955	3855	5050	2725	3890	3903.69	5.57	0	-30228	4036	3962	3921	3847	3806	3942	3827	343	1160	500	2800	5	1	68529637	2666	-6.20	3.51	12	0.63	-627.00	1107.00	16300	20230418	-76.13	3855	20231206	0.91	16300	-76.13	20230418	3855	0.91	20231206	16300	-76.13	20230418	3855	0.91	20231206	0.05	N	074610	500	342 억	3816865	N	N	0	N	N
132	20231206	140547	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3890	0	3	0.00	1489384980	381380	38.72	3880	3955	3855	5050	2725	3890	3905.25	5.57	0	-31703	4036	3962	3921	3847	3806	3942	3827	343	1160	500	2800	5	1	68529637	2666	-6.20	3.51	12	0.56	-627.00	1107.00	16300	20230418	-76.13	3855	20231206	0.91	16300	-76.13	20230418	3855	0.91	20231206	16300	-76.13	20230418	3855	0.91	20231206	0.05	N	074610	500	342 억	3816865	N	N	0	N	N
133	20231206	130542	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3925	35	2	0.90	1327530850	339997	34.52	3880	3955	3855	5050	2725	3890	3904.54	5.57	0	-24787	4036	3962	3921	3847	3806	3942	3827	343	1160	500	2800	5	1	68529637	2690	-6.26	3.55	12	0.50	-627.00	1107.00	16300	20230418	-75.92	3855	20231206	1.82	16300	-75.92	20230418	3855	1.82	20231206	16300	-75.92	20230418	3855	1.82	20231206	0.05	N	074610	500	342 억	3816865	N	N	0	N	N
134	20231206	120538	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3935	45	2	1.16	1202738860	308175	31.29	3880	3955	3855	5050	2725	3890	3902.78	5.57	0	-25615	4036	3962	3921	3847	3806	3942	3827	343	1160	500	2800	5	1	68529637	2697	-6.28	3.55	12	0.45	-627.00	1107.00	16300	20230418	-75.86	3855	20231206	2.08	16300	-75.86	20230418	3855	2.08	20231206	16300	-75.86	20230418	3855	2.08	20231206	0.05	N	074610	500	342 억	3816865	N	N	0	N	N
135	20231206	110549	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3905	15	2	0.39	995230585	255270	25.91	3880	3955	3855	5050	2725	3890	3898.74	5.57	0	-30734	4036	3962	3921	3847	3806	3942	3827	343	1160	500	2800	5	1	68529637	2676	-6.23	3.53	12	0.37	-627.00	1107.00	16300	20230418	-76.04	3855	20231206	1.30	16300	-76.04	20230418	3855	1.30	20231206	16300	-76.04	20230418	3855	1.30	20231206	0.05	N	074610	500	342 억	3816865	N	N	0	N	N
136	20231206	100545	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3900	10	2	0.26	727759165	186604	18.94	3880	3955	3855	5050	2725	3890	3900.02	5.57	0	-33423	4036	3962	3921	3847	3806	3942	3827	343	1160	500	2800	5	1	68529637	2673	-6.22	3.52	12	0.27	-627.00	1107.00	16300	20230418	-76.07	3855	20231206	1.17	16300	-76.07	20230418	3855	1.17	20231206	16300	-76.07	20230418	3855	1.17	20231206	0.05	N	074610	500	342 억	3816865	N	N	0	N	N
137	20231206	090543	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3870	-20	5	-0.51	151556540	39130	3.97	3880	3890	3855	5050	2725	3890	3873.15	5.57	0	-7720	4036	3962	3921	3847	3806	3942	3827	343	1160	500	2800	5	1	68529637	2652	-6.17	3.50	12	0.06	-627.00	1107.00	16300	20230418	-76.26	3855	20231206	0.39	16300	-76.26	20230418	3855	0.39	20231206	16300	-76.26	20230418	3855	0.39	20231206	0.05	N	074610	500	342 억	3816865	N	N	0	N	N
138	20231205	160546	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3890	-110	5	-2.75	3825305325	978689	128.58	3990	3995	3880	5200	2800	4000	3908.62	6.39	0	-274026	4156	4077	4031	3952	3906	4055	3930	343	1200	500	2880	5	1	68529637	2666	-6.20	3.51	12	1.43	-627.00	1107.00	16300	20230418	-76.13	3880	20231205	0.26	16300	-76.13	20230418	3880	0.26	20231205	16300	-76.13	20230418	3880	0.26	20231205	0.05	N	074610	500	342 억	4376238	N	N	0	N	N
139	20231205	150544	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3885	-115	5	-2.88	3652733840	934312	122.75	3990	3995	3880	5200	2800	4000	3909.54	6.39	0	-276976	4156	4077	4031	3952	3906	4055	3930	343	1200	500	2880	5	1	68529637	2662	-6.20	3.51	12	1.36	-627.00	1107.00	16300	20230418	-76.17	3880	20231205	0.13	16300	-76.17	20230418	3880	0.13	20231205	16300	-76.17	20230418	3880	0.13	20231205	0.05	N	074610	500	342 억	4376238	N	N	0	N	N
140	20231205	140545	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3890	-110	5	-2.75	3337319695	853200	112.09	3990	3995	3880	5200	2800	4000	3911.53	6.39	0	-254231	4156	4077	4031	3952	3906	4055	3930	343	1200	500	2880	5	1	68529637	2666	-6.20	3.51	12	1.25	-627.00	1107.00	16300	20230418	-76.13	3880	20231205	0.26	16300	-76.13	20230418	3880	0.26	20231205	16300	-76.13	20230418	3880	0.26	20231205	0.05	N	074610	500	342 억	4376238	N	N	0	N	N
141	20231205	130543	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3910	-90	5	-2.25	2792580855	713077	93.68	3990	3995	3880	5200	2800	4000	3916.24	6.39	0	-215467	4156	4077	4031	3952	3906	4055	3930	343	1200	500	2880	5	1	68529637	2680	-6.24	3.53	12	1.04	-627.00	1107.00	16300	20230418	-76.01	3880	20231205	0.77	16300	-76.01	20230418	3880	0.77	20231205	16300	-76.01	20230418	3880	0.77	20231205	0.05	N	074610	500	342 억	4376238	N	N	0	N	N
142	20231205	120539	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3895	-105	5	-2.62	2613633080	667249	87.66	3990	3995	3880	5200	2800	4000	3917.02	6.39	0	-203592	4156	4077	4031	3952	3906	4055	3930	343	1200	500	2880	5	1	68529637	2669	-6.21	3.52	12	0.97	-627.00	1107.00	16300	20230418	-76.10	3880	20231205	0.39	16300	-76.10	20230418	3880	0.39	20231205	16300	-76.10	20230418	3880	0.39	20231205	0.05	N	074610	500	342 억	4376238	N	N	0	N	N
143	20231205	110539	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3925	-75	5	-1.88	1905494305	485695	63.81	3990	3995	3900	5200	2800	4000	3923.23	6.39	0	-128622	4156	4077	4031	3952	3906	4055	3930	343	1200	500	2880	5	1	68529637	2690	-6.26	3.55	12	0.71	-627.00	1107.00	16300	20230418	-75.92	3900	20231205	0.64	16300	-75.92	20230418	3900	0.64	20231205	16300	-75.92	20230418	3900	0.64	20231205	0.05	N	074610	500	342 억	4376238	N	N	0	N	N
144	20231205	100541	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3910	-90	5	-2.25	1314093765	334550	43.95	3990	3995	3910	5200	2800	4000	3927.94	6.39	0	-75687	4156	4077	4031	3952	3906	4055	3930	343	1200	500	2880	5	1	68529637	2680	-6.24	3.53	12	0.49	-627.00	1107.00	16300	20230418	-76.01	3910	20231205	0.00	16300	-76.01	20230418	3910	0.00	20231205	16300	-76.01	20230418	3910	0.00	20231205	0.05	N	074610	500	342 억	4376238	N	N	0	N	N
145	20231205	090539	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3940	-60	5	-1.50	273544205	69370	9.11	3990	3995	3910	5200	2800	4000	3943.23	6.39	0	-20716	4156	4077	4031	3952	3906	4055	3930	343	1200	500	2880	5	1	68529637	2700	-6.28	3.56	12	0.10	-627.00	1107.00	16300	20230418	-75.83	3910	20231205	0.77	16300	-75.83	20230418	3910	0.77	20231205	16300	-75.83	20230418	3910	0.77	20231205	0.05	N	074610	500	342 억	4376238	N	N	0	N	N
146	20231204	160539	57	100.00	KOSPI		기계	N	N	N	N	N	4000	-10	5	-0.25	3011682615	751525	63.70	4110	4110	3985	5210	2810	4010	4007.43	6.74	0	-236067	4223	4116	4058	3951	3893	4087	3922	343	1200	500	2880	5	1	68529637	2741	-6.38	3.61	12	1.10	-627.00	1107.00	16300	20230418	-75.46	3930	20230302	1.78	16300	-75.46	20230418	3930	1.78	20230302	16300	-75.46	20230418	3930	1.78	20230302	0.05	N	074610	500	342 억	4616833	N	N	0	N	N
147	20231204	150541	57	100.00	KOSPI		기계	N	N	N	N	N	3995	-15	5	-0.37	2848006865	710537	60.23	4110	4110	3985	5210	2810	4010	4008.25	6.74	0	-216380	4223	4116	4058	3951	3893	4087	3922	343	1200	500	2880	5	1	68529637	2738	-6.37	3.61	12	1.04	-627.00	1107.00	16300	20230418	-75.49	3930	20230302	1.65	16300	-75.49	20230418	3930	1.65	20230302	16300	-75.49	20230418	3930	1.65	20230302	0.05	N	074610	500	342 억	4616833	N	N	0	N	N
148	20231204	140538	57	100.00	KOSPI		기계	N	N	N	N	N	3990	-20	5	-0.50	2511504740	626237	53.08	4110	4110	3985	5210	2810	4010	4010.47	6.74	0	-166463	4223	4116	4058	3951	3893	4087	3922	343	1200	500	2880	5	1	68529637	2734	-6.36	3.60	12	0.91	-627.00	1107.00	16300	20230418	-75.52	3930	20230302	1.53	16300	-75.52	20230418	3930	1.53	20230302	16300	-75.52	20230418	3930	1.53	20230302	0.05	N	074610	500	342 억	4616833	N	N	0	N	N
149	20231204	130536	57	100.00	KOSPI		기계	N	N	N	N	N	3990	-20	5	-0.50	2274029460	566817	48.04	4110	4110	3985	5210	2810	4010	4011.93	6.74	0	-149941	4223	4116	4058	3951	3893	4087	3922	343	1200	500	2880	5	1	68529637	2734	-6.36	3.60	12	0.83	-627.00	1107.00	16300	20230418	-75.52	3930	20230302	1.53	16300	-75.52	20230418	3930	1.53	20230302	16300	-75.52	20230418	3930	1.53	20230302	0.05	N	074610	500	342 억	4616833	N	N	0	N	N
150	20231204	120535	57	100.00	KOSPI		기계	N	N	N	N	N	4010	0	3	0.00	2054606060	511862	43.39	4110	4110	3985	5210	2810	4010	4013.99	6.74	0	-135467	4223	4116	4058	3951	3893	4087	3922	343	1200	500	2880	5	1	68529637	2748	-6.40	3.62	12	0.75	-627.00	1107.00	16300	20230418	-75.40	3930	20230302	2.04	16300	-75.40	20230418	3930	2.04	20230302	16300	-75.40	20230418	3930	2.04	20230302	0.05	N	074610	500	342 억	4616833	N	N	0	N	N
151	20231204	110538	57	100.00	KOSPI		기계	N	N	N	N	N	4000	-10	5	-0.25	1619307405	402883	34.15	4110	4110	3995	5210	2810	4010	4019.30	6.74	0	-98087	4223	4116	4058	3951	3893	4087	3922	343	1200	500	2880	5	1	68529637	2741	-6.38	3.61	12	0.59	-627.00	1107.00	16300	20230418	-75.46	3930	20230302	1.78	16300	-75.46	20230418	3930	1.78	20230302	16300	-75.46	20230418	3930	1.78	20230302	0.05	N	074610	500	342 억	4616833	N	N	0	N	N
152	20231204	100537	57	100.00	KOSPI		기계	N	N	N	N	N	4005	-5	5	-0.12	947370585	234917	19.91	4110	4110	4005	5210	2810	4010	4032.81	6.74	0	-31506	4223	4116	4058	3951	3893	4087	3922	343	1200	500	2880	5	1	68529637	2745	-6.39	3.62	12	0.34	-627.00	1107.00	16300	20230418	-75.43	3930	20230302	1.91	16300	-75.43	20230418	3930	1.91	20230302	16300	-75.43	20230418	3930	1.91	20230302	0.05	N	074610	500	342 억	4616833	N	N	0	N	N
153	20231204	090536	57	100.00	KOSPI		기계	N	N	N	N	N	4040	30	2	0.75	223518565	54967	4.66	4110	4110	4035	5210	2810	4010	4066.62	6.74	0	-20329	4223	4116	4058	3951	3893	4087	3922	343	1200	500	2880	5	1	68529637	2769	-6.44	3.65	12	0.08	-627.00	1107.00	16300	20230418	-75.21	3930	20230302	2.80	16300	-75.21	20230418	3930	2.80	20230302	16300	-75.21	20230418	3930	2.80	20230302	0.05	N	074610	500	342 억	4616833	N	N	0	N	N
154	20231201	160537	57	100.00	KOSPI		기계	N	N	N	N	N	4010	-25	5	-0.62	4695231385	1162305	38.88	4070	4165	4000	5240	2825	4035	4039.60	7.38	0	-440395	4645	4340	4165	3860	3685	4492	4012	343	1205	500	2900	5	1	68529637	2748	-6.40	3.62	12	1.70	-627.00	1107.00	16300	20230418	-75.40	3930	20230302	2.04	16300	-75.40	20230418	3930	2.04	20230302	16300	-75.40	20230418	3930	2.04	20230302	0.05	N	074610	500	342 억	5057947	N	N	0	N	N
155	20231201	150536	57	100.00	KOSPI		기계	N	N	N	N	N	4010	-25	5	-0.62	4390821080	1086397	36.34	4070	4165	4000	5240	2825	4035	4041.64	7.38	0	-393287	4645	4340	4165	3860	3685	4492	4012	343	1205	500	2900	5	1	68529637	2748	-6.40	3.62	12	1.59	-627.00	1107.00	16300	20230418	-75.40	3930	20230302	2.04	16300	-75.40	20230418	3930	2.04	20230302	16300	-75.40	20230418	3930	2.04	20230302	0.05	N	074610	500	342 억	5057947	N	N	0	N	N
156	20231201	140536	57	100.00	KOSPI		기계	N	N	N	N	N	4020	-15	5	-0.37	3592591075	887234	29.68	4070	4165	4010	5240	2825	4035	4049.20	7.38	0	-298521	4645	4340	4165	3860	3685	4492	4012	343	1205	500	2900	5	1	68529637	2755	-6.41	3.63	12	1.29	-627.00	1107.00	16300	20230418	-75.34	3930	20230302	2.29	16300	-75.34	20230418	3930	2.29	20230302	16300	-75.34	20230418	3930	2.29	20230302	0.05	N	074610	500	342 억	5057947	N	N	0	N	N
157	20231201	130536	57	100.00	KOSPI		기계	N	N	N	N	N	4040	5	2	0.12	3137010675	773999	25.89	4070	4165	4010	5240	2825	4035	4052.99	7.38	0	-236377	4645	4340	4165	3860	3685	4492	4012	343	1205	500	2900	5	1	68529637	2769	-6.44	3.65	12	1.13	-627.00	1107.00	16300	20230418	-75.21	3930	20230302	2.80	16300	-75.21	20230418	3930	2.80	20230302	16300	-75.21	20230418	3930	2.80	20230302	0.05	N	074610	500	342 억	5057947	N	N	0	N	N
158	20231201	120540	57	100.00	KOSPI		기계	N	N	N	N	N	4045	10	2	0.25	2798578250	690205	23.09	4070	4165	4010	5240	2825	4035	4054.71	7.38	0	-176176	4645	4340	4165	3860	3685	4492	4012	343	1205	500	2900	5	1	68529637	2772	-6.45	3.65	12	1.01	-627.00	1107.00	16300	20230418	-75.18	3930	20230302	2.93	16300	-75.18	20230418	3930	2.93	20230302	16300	-75.18	20230418	3930	2.93	20230302	0.05	N	074610	500	342 억	5057947	N	N	0	N	N
159	20231201	110537	57	100.00	KOSPI		기계	N	N	N	N	N	4060	25	2	0.62	2191353465	541109	18.10	4070	4165	4010	5240	2825	4035	4049.74	7.38	0	-172966	4645	4340	4165	3860	3685	4492	4012	343	1205	500	2900	5	1	68529637	2782	-6.48	3.67	12	0.79	-627.00	1107.00	16300	20230418	-75.09	3930	20230302	3.31	16300	-75.09	20230418	3930	3.31	20230302	16300	-75.09	20230418	3930	3.31	20230302	0.05	N	074610	500	342 억	5057947	N	N	0	N	N
160	20231201	100540	57	100.00	KOSPI		기계	N	N	N	N	N	4035	0	3	0.00	1527444140	376262	12.58	4070	4165	4010	5240	2825	4035	4059.52	7.38	0	-139280	4645	4340	4165	3860	3685	4492	4012	343	1205	500	2900	5	1	68529637	2765	-6.44	3.64	12	0.55	-627.00	1107.00	16300	20230418	-75.25	3930	20230302	2.67	16300	-75.25	20230418	3930	2.67	20230302	16300	-75.25	20230418	3930	2.67	20230302	0.05	N	074610	500	342 억	5057947	N	N	0	N	N
161	20231201	090534	57	100.00	KOSPI		기계	N	N	N	N	N	4075	40	2	0.99	392742820	95578	3.20	4070	4165	4050	5240	2825	4035	4109.13	7.38	0	-52771	4645	4340	4165	3860	3685	4492	4012	343	1205	500	2900	5	1	68529637	2793	-6.50	3.68	12	0.14	-627.00	1107.00	16300	20230418	-75.00	3930	20230302	3.69	16300	-75.00	20230418	3930	3.69	20230302	16300	-75.00	20230418	3930	3.69	20230302	0.05	N	074610	500	342 억	5057947	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History