KissMeData/006570/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

62 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	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	20230927	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3375	20	2	0.60	8390765	2543	73.31	3270	3380	3255	4360	2350	3355	3299.43	0.86	-20	3478	3416	3368	3306	3258	3392	3282	164	1005	1000	2140	5	1	15225000	514	13.55	0.64	12	0.02	249.00	5294.00	5050	20230308	-33.17	3090	20221013	9.22	5050	-33.17	20230308	3150	7.14	20230427	5050	-33.17	20230308	3090	9.22	20221013	0.01	N	006570	1000	164 억	130363	N	N	1	N	N
3	20230927	150220	57	100.00	KOSPI	기계	N	N	N	N	N	3335	-20	5	-0.60	6075805	1850	53.33	3270	3350	3255	4360	2350	3355	3284.22	0.86	243	3478	3416	3368	3306	3258	3392	3282	164	1005	1000	2140	5	1	15225000	508	13.39	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.96	3090	20221013	7.93	5050	-33.96	20230308	3150	5.87	20230427	5050	-33.96	20230308	3090	7.93	20221013	0.01	N	006570	1000	164 억	130363	N	N	1	N	N
4	20230927	140219	57	100.00	KOSPI	기계	N	N	N	N	N	3335	-20	5	-0.60	5589175	1704	49.12	3270	3350	3255	4360	2350	3355	3280.03	0.86	258	3478	3416	3368	3306	3258	3392	3282	164	1005	1000	2140	5	1	15225000	508	13.39	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.96	3090	20221013	7.93	5050	-33.96	20230308	3150	5.87	20230427	5050	-33.96	20230308	3090	7.93	20221013	0.01	N	006570	1000	164 억	130363	N	N	1	N	N
5	20230927	130218	57	100.00	KOSPI	기계	N	N	N	N	N	3310	-45	5	-1.34	5555825	1694	48.83	3270	3350	3255	4360	2350	3355	3279.71	0.86	258	3478	3416	3368	3306	3258	3392	3282	164	1005	1000	2140	5	1	15225000	504	13.29	0.63	12	0.01	249.00	5294.00	5050	20230308	-34.46	3090	20221013	7.12	5050	-34.46	20230308	3150	5.08	20230427	5050	-34.46	20230308	3090	7.12	20221013	0.01	N	006570	1000	164 억	130363	N	N	1	N	N
6	20230927	120218	57	100.00	KOSPI	기계	N	N	N	N	N	3335	-20	5	-0.60	5463070	1666	48.03	3270	3350	3255	4360	2350	3355	3279.15	0.86	266	3478	3416	3368	3306	3258	3392	3282	164	1005	1000	2140	5	1	15225000	508	13.39	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.96	3090	20221013	7.93	5050	-33.96	20230308	3150	5.87	20230427	5050	-33.96	20230308	3090	7.93	20221013	0.01	N	006570	1000	164 억	130363	N	N	1	N	N
7	20230927	110218	57	100.00	KOSPI	기계	N	N	N	N	N	3335	-20	5	-0.60	5439905	1659	47.82	3270	3350	3255	4360	2350	3355	3279.03	0.86	272	3478	3416	3368	3306	3258	3392	3282	164	1005	1000	2140	5	1	15225000	508	13.39	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.96	3090	20221013	7.93	5050	-33.96	20230308	3150	5.87	20230427	5050	-33.96	20230308	3090	7.93	20221013	0.01	N	006570	1000	164 억	130363	N	N	1	N	N
8	20230927	100217	57	100.00	KOSPI	기계	N	N	N	N	N	3335	-20	5	-0.60	5051065	1542	44.45	3270	3350	3255	4360	2350	3355	3275.66	0.86	277	3478	3416	3368	3306	3258	3392	3282	164	1005	1000	2140	5	1	15225000	508	13.39	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.96	3090	20221013	7.93	5050	-33.96	20230308	3150	5.87	20230427	5050	-33.96	20230308	3090	7.93	20221013	0.01	N	006570	1000	164 억	130363	N	N	1	N	N
9	20230927	090220	57	100.00	KOSPI	기계	N	N	N	N	N	3350	-5	5	-0.15	1053860	322	9.28	3270	3350	3270	4360	2350	3355	3272.86	0.86	-8	3478	3416	3368	3306	3258	3392	3282	164	1005	1000	2140	5	1	15225000	510	13.45	0.63	12	0.00	249.00	5294.00	5050	20230308	-33.66	3090	20221013	8.41	5050	-33.66	20230308	3150	6.35	20230427	5050	-33.66	20230308	3090	8.41	20221013	0.01	N	006570	1000	164 억	130363	N	N	1	N	N
10	20230926	160218	57	100.00	KOSPI	기계	N	N	N	N	N	3355	-60	5	-1.76	11449095	3412	128.85	3430	3430	3320	4435	2395	3415	3355.54	0.86	-49	3525	3470	3385	3330	3245	3497	3357	164	1020	1000	2180	5	1	15225000	511	13.47	0.63	12	0.02	249.00	5294.00	5050	20230308	-33.56	3090	20221013	8.58	5050	-33.56	20230308	3150	6.51	20230427	5050	-33.56	20230308	3090	8.58	20221013	0.01	N	006570	1000	164 억	130463	N	N	1	N	N
11	20230926	150219	57	100.00	KOSPI	기계	N	N	N	N	N	3385	-30	5	-0.88	7592275	2268	85.65	3430	3430	3320	4435	2395	3415	3347.56	0.86	-21	3525	3470	3385	3330	3245	3497	3357	164	1020	1000	2180	5	1	15225000	515	13.59	0.64	12	0.01	249.00	5294.00	5050	20230308	-32.97	3090	20221013	9.55	5050	-32.97	20230308	3150	7.46	20230427	5050	-32.97	20230308	3090	9.55	20221013	0.01	N	006570	1000	164 억	130463	N	N	6	N	N
12	20230926	140215	57	100.00	KOSPI	기계	N	N	N	N	N	3330	-85	5	-2.49	4588610	1370	51.74	3430	3430	3320	4435	2395	3415	3349.35	0.86	8	3525	3470	3385	3330	3245	3497	3357	164	1020	1000	2180	5	1	15225000	507	13.37	0.63	12	0.01	249.00	5294.00	5050	20230308	-34.06	3090	20221013	7.77	5050	-34.06	20230308	3150	5.71	20230427	5050	-34.06	20230308	3090	7.77	20221013	0.01	N	006570	1000	164 억	130463	N	N	6	N	N
13	20230926	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3335	-80	5	-2.34	3627320	1082	40.86	3430	3430	3320	4435	2395	3415	3352.42	0.86	-26	3525	3470	3385	3330	3245	3497	3357	164	1020	1000	2180	5	1	15225000	508	13.39	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.96	3090	20221013	7.93	5050	-33.96	20230308	3150	5.87	20230427	5050	-33.96	20230308	3090	7.93	20221013	0.01	N	006570	1000	164 억	130463	N	N	6	N	N
14	20230926	120217	57	100.00	KOSPI	기계	N	N	N	N	N	3320	-95	5	-2.78	3391065	1012	38.22	3430	3430	3320	4435	2395	3415	3350.85	0.86	-16	3525	3470	3385	3330	3245	3497	3357	164	1020	1000	2180	5	1	15225000	505	13.33	0.63	12	0.01	249.00	5294.00	5050	20230308	-34.26	3090	20221013	7.44	5050	-34.26	20230308	3150	5.40	20230427	5050	-34.26	20230308	3090	7.44	20221013	0.01	N	006570	1000	164 억	130463	N	N	6	N	N
15	20230926	110217	57	100.00	KOSPI	기계	N	N	N	N	N	3370	-45	5	-1.32	3248000	969	36.59	3430	3430	3320	4435	2395	3415	3351.91	0.86	-4	3525	3470	3385	3330	3245	3497	3357	164	1020	1000	2180	5	1	15225000	513	13.53	0.64	12	0.01	249.00	5294.00	5050	20230308	-33.27	3090	20221013	9.06	5050	-33.27	20230308	3150	6.98	20230427	5050	-33.27	20230308	3090	9.06	20221013	0.01	N	006570	1000	164 억	130463	N	N	6	N	N
16	20230926	100217	57	100.00	KOSPI	기계	N	N	N	N	N	3410	-5	5	-0.15	215655	63	2.38	3430	3430	3350	4435	2395	3415	3423.10	0.86	0	3525	3470	3385	3330	3245	3497	3357	164	1020	1000	2180	5	1	15225000	519	13.69	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.48	3090	20221013	10.36	5050	-32.48	20230308	3150	8.25	20230427	5050	-32.48	20230308	3090	10.36	20221013	0.01	N	006570	1000	164 억	130463	N	N	6	N	N
17	20230926	090217	57	100.00	KOSPI	기계	N	N	N	N	N	3430	15	2	0.44	174930	51	1.93	3430	3430	3430	4435	2395	3415	3430.00	0.86	0	3525	3470	3385	3330	3245	3497	3357	164	1020	1000	2180	5	1	15225000	522	13.78	0.65	12	0.00	249.00	5294.00	5050	20230308	-32.08	3090	20221013	11.00	5050	-32.08	20230308	3150	8.89	20230427	5050	-32.08	20230308	3090	11.00	20221013	0.01	N	006570	1000	164 억	130463	N	N	6	N	N
18	20230925	160216	57	100.00	KOSPI	기계	N	N	N	N	N	3415	5	2	0.15	8724920	2609	116.42	3360	3440	3300	4430	2390	3410	3344.16	0.86	-88	3476	3442	3396	3362	3316	3460	3380	164	1020	1000	2180	5	1	15225000	520	13.71	0.65	12	0.02	249.00	5294.00	5050	20230308	-32.38	3090	20221013	10.52	5050	-32.38	20230308	3150	8.41	20230427	5050	-32.38	20230308	3090	10.52	20221013	0.01	N	006570	1000	164 억	130571	N	N	6	N	N
19	20230925	150217	57	100.00	KOSPI	기계	N	N	N	N	N	3370	-40	5	-1.17	7603005	2278	101.65	3360	3440	3300	4430	2390	3410	3337.58	0.86	-81	3476	3442	3396	3362	3316	3460	3380	164	1020	1000	2180	5	1	15225000	513	13.53	0.64	12	0.01	249.00	5294.00	5050	20230308	-33.27	3090	20221013	9.06	5050	-33.27	20230308	3150	6.98	20230427	5050	-33.27	20230308	3090	9.06	20221013	0.01	N	006570	1000	164 억	130571	N	N	2	N	N
20	20230925	140215	57	100.00	KOSPI	기계	N	N	N	N	N	3350	-60	5	-1.76	7139160	2140	95.49	3360	3440	3300	4430	2390	3410	3336.06	0.86	-2	3476	3442	3396	3362	3316	3460	3380	164	1020	1000	2180	5	1	15225000	510	13.45	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.66	3090	20221013	8.41	5050	-33.66	20230308	3150	6.35	20230427	5050	-33.66	20230308	3090	8.41	20221013	0.01	N	006570	1000	164 억	130571	N	N	2	N	N
21	20230925	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3360	-50	5	-1.47	6813835	2043	91.16	3360	3440	3300	4430	2390	3410	3335.21	0.86	-2	3476	3442	3396	3362	3316	3460	3380	164	1020	1000	2180	5	1	15225000	512	13.49	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.47	3090	20221013	8.74	5050	-33.47	20230308	3150	6.67	20230427	5050	-33.47	20230308	3090	8.74	20221013	0.01	N	006570	1000	164 억	130571	N	N	2	N	N
22	20230925	120218	57	100.00	KOSPI	기계	N	N	N	N	N	3390	-20	5	-0.59	6695600	2008	89.60	3360	3440	3300	4430	2390	3410	3334.46	0.86	8	3476	3442	3396	3362	3316	3460	3380	164	1020	1000	2180	5	1	15225000	516	13.61	0.64	12	0.01	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130571	N	N	2	N	N
23	20230925	110216	57	100.00	KOSPI	기계	N	N	N	N	N	3395	-15	5	-0.44	6652245	1995	89.02	3360	3440	3300	4430	2390	3410	3334.46	0.86	14	3476	3442	3396	3362	3316	3460	3380	164	1020	1000	2180	5	1	15225000	517	13.63	0.64	12	0.01	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130571	N	N	2	N	N
24	20230925	100217	57	100.00	KOSPI	기계	N	N	N	N	N	3425	15	2	0.44	5503670	1651	73.67	3360	3440	3300	4430	2390	3410	3333.54	0.86	20	3476	3442	3396	3362	3316	3460	3380	164	1020	1000	2180	5	1	15225000	521	13.76	0.65	12	0.01	249.00	5294.00	5050	20230308	-32.18	3090	20221013	10.84	5050	-32.18	20230308	3150	8.73	20230427	5050	-32.18	20230308	3090	10.84	20221013	0.01	N	006570	1000	164 억	130571	N	N	2	N	N
25	20230925	090215	57	100.00	KOSPI	기계	N	N	N	N	N	3360	-50	5	-1.47	16800	5	0.22	3360	3360	3360	4430	2390	3410	3360.00	0.86	0	3476	3442	3396	3362	3316	3460	3380	164	1020	1000	2180	5	1	15225000	512	13.49	0.63	12	0.00	249.00	5294.00	5050	20230308	-33.47	3090	20221013	8.74	5050	-33.47	20230308	3150	6.67	20230427	5050	-33.47	20230308	3090	8.74	20221013	0.01	N	006570	1000	164 억	130571	N	N	2	N	N
26	20230922	160221	57	100.00	KOSPI	기계	N	N	N	N	N	3410	15	2	0.44	7571035	2241	20.39	3380	3430	3350	4410	2380	3395	3378.42	0.86	-21	3498	3446	3398	3346	3298	3422	3322	164	1015	1000	2170	5	1	15225000	519	13.69	0.64	12	0.01	249.00	5294.00	5050	20230308	-32.48	3090	20221013	10.36	5050	-32.48	20230308	3150	8.25	20230427	5050	-32.48	20230308	3090	10.36	20221013	0.01	N	006570	1000	164 억	130612	N	N	2	N	N
27	20230922	150220	57	100.00	KOSPI	기계	N	N	N	N	N	3420	25	2	0.74	5818890	1723	15.68	3380	3430	3350	4410	2380	3395	3377.19	0.86	-6	3498	3446	3398	3346	3298	3422	3322	164	1015	1000	2170	5	1	15225000	521	13.73	0.65	12	0.01	249.00	5294.00	5050	20230308	-32.28	3090	20221013	10.68	5050	-32.28	20230308	3150	8.57	20230427	5050	-32.28	20230308	3090	10.68	20221013	0.01	N	006570	1000	164 억	130612	N	N	2	N	N
28	20230922	140220	57	100.00	KOSPI	기계	N	N	N	N	N	3360	-35	5	-1.03	4611345	1366	12.43	3380	3430	3350	4410	2380	3395	3375.80	0.86	-1	3498	3446	3398	3346	3298	3422	3322	164	1015	1000	2170	5	1	15225000	512	13.49	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.47	3090	20221013	8.74	5050	-33.47	20230308	3150	6.67	20230427	5050	-33.47	20230308	3090	8.74	20221013	0.01	N	006570	1000	164 억	130612	N	N	2	N	N
29	20230922	130212	57	100.00	KOSPI	기계	N	N	N	N	N	3355	-40	5	-1.18	4550595	1348	12.27	3380	3430	3350	4410	2380	3395	3375.81	0.86	-1	3498	3446	3398	3346	3298	3422	3322	164	1015	1000	2170	5	1	15225000	511	13.47	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.56	3090	20221013	8.58	5050	-33.56	20230308	3150	6.51	20230427	5050	-33.56	20230308	3090	8.58	20221013	0.01	N	006570	1000	164 억	130612	N	N	2	N	N
30	20230922	120210	57	100.00	KOSPI	기계	N	N	N	N	N	3425	30	2	0.88	3510570	1039	9.45	3380	3430	3350	4410	2380	3395	3378.80	0.86	-4	3498	3446	3398	3346	3298	3422	3322	164	1015	1000	2170	5	1	15225000	521	13.76	0.65	12	0.01	249.00	5294.00	5050	20230308	-32.18	3090	20221013	10.84	5050	-32.18	20230308	3150	8.73	20230427	5050	-32.18	20230308	3090	10.84	20221013	0.01	N	006570	1000	164 억	130612	N	N	2	N	N
31	20230922	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3425	30	2	0.88	3496880	1035	9.42	3380	3430	3350	4410	2380	3395	3378.63	0.86	-3	3498	3446	3398	3346	3298	3422	3322	164	1015	1000	2170	5	1	15225000	521	13.76	0.65	12	0.01	249.00	5294.00	5050	20230308	-32.18	3090	20221013	10.84	5050	-32.18	20230308	3150	8.73	20230427	5050	-32.18	20230308	3090	10.84	20221013	0.01	N	006570	1000	164 억	130612	N	N	2	N	N
32	20230922	100210	57	100.00	KOSPI	기계	N	N	N	N	N	3395	0	3	0.00	2639280	783	7.13	3380	3430	3350	4410	2380	3395	3370.73	0.86	-1	3498	3446	3398	3346	3298	3422	3322	164	1015	1000	2170	5	1	15225000	517	13.63	0.64	12	0.01	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130612	N	N	2	N	N
33	20230922	090208	57	100.00	KOSPI	기계	N	N	N	N	N	3430	35	2	1.03	649060	192	1.75	3380	3430	3380	4410	2380	3395	3380.52	0.86	-1	3498	3446	3398	3346	3298	3422	3322	164	1015	1000	2170	5	1	15225000	522	13.78	0.65	12	0.00	249.00	5294.00	5050	20230308	-32.08	3090	20221013	11.00	5050	-32.08	20230308	3150	8.89	20230427	5050	-32.08	20230308	3090	11.00	20221013	0.01	N	006570	1000	164 억	130612	N	N	2	N	N
34	20230921	160211	57	100.00	KOSPI	기계	N	N	N	N	N	3395	5	2	0.15	37017195	10962	122.91	3400	3450	3350	4405	2375	3390	3376.87	0.86	19	3543	3466	3423	3346	3303	3445	3325	164	1015	1000	2160	5	1	15225000	517	13.63	0.64	12	0.07	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130622	N	N	2	N	N
35	20230921	150209	57	100.00	KOSPI	기계	N	N	N	N	N	3395	5	2	0.15	16529920	4871	54.61	3400	3450	3360	4405	2375	3390	3393.54	0.86	173	3543	3466	3423	3346	3303	3445	3325	164	1015	1000	2160	5	1	15225000	517	13.63	0.64	12	0.03	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130622	N	N	4	N	N
36	20230921	140211	57	100.00	KOSPI	기계	N	N	N	N	N	3420	30	2	0.88	11144820	3279	36.76	3400	3450	3360	4405	2375	3390	3398.85	0.86	-12	3543	3466	3423	3346	3303	3445	3325	164	1015	1000	2160	5	1	15225000	521	13.73	0.65	12	0.02	249.00	5294.00	5050	20230308	-32.28	3090	20221013	10.68	5050	-32.28	20230308	3150	8.57	20230427	5050	-32.28	20230308	3090	10.68	20221013	0.01	N	006570	1000	164 억	130622	N	N	4	N	N
37	20230921	130206	57	100.00	KOSPI	기계	N	N	N	N	N	3395	5	2	0.15	10761525	3166	35.50	3400	3450	3360	4405	2375	3390	3399.09	0.86	-10	3543	3466	3423	3346	3303	3445	3325	164	1015	1000	2160	5	1	15225000	517	13.63	0.64	12	0.02	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130622	N	N	4	N	N
38	20230921	120206	57	100.00	KOSPI	기계	N	N	N	N	N	3420	30	2	0.88	10689830	3145	35.26	3400	3450	3360	4405	2375	3390	3398.99	0.86	-5	3543	3466	3423	3346	3303	3445	3325	164	1015	1000	2160	5	1	15225000	521	13.73	0.65	12	0.02	249.00	5294.00	5050	20230308	-32.28	3090	20221013	10.68	5050	-32.28	20230308	3150	8.57	20230427	5050	-32.28	20230308	3090	10.68	20221013	0.01	N	006570	1000	164 억	130622	N	N	4	N	N
39	20230921	110211	57	100.00	KOSPI	기계	N	N	N	N	N	3420	30	2	0.88	8661595	2545	28.53	3400	3450	3360	4405	2375	3390	3403.38	0.86	-3	3543	3466	3423	3346	3303	3445	3325	164	1015	1000	2160	5	1	15225000	521	13.73	0.65	12	0.02	249.00	5294.00	5050	20230308	-32.28	3090	20221013	10.68	5050	-32.28	20230308	3150	8.57	20230427	5050	-32.28	20230308	3090	10.68	20221013	0.01	N	006570	1000	164 억	130622	N	N	4	N	N
40	20230921	100207	57	100.00	KOSPI	기계	N	N	N	N	N	3425	35	2	1.03	3075200	902	10.11	3400	3425	3360	4405	2375	3390	3409.31	0.86	0	3543	3466	3423	3346	3303	3445	3325	164	1015	1000	2160	5	1	15225000	521	13.76	0.65	12	0.01	249.00	5294.00	5050	20230308	-32.18	3090	20221013	10.84	5050	-32.18	20230308	3150	8.73	20230427	5050	-32.18	20230308	3090	10.84	20221013	0.01	N	006570	1000	164 억	130622	N	N	4	N	N
41	20230921	090210	57	100.00	KOSPI	기계	N	N	N	N	N	3425	35	2	1.03	222600	65	0.73	3400	3425	3400	4405	2375	3390	3424.62	0.86	0	3543	3466	3423	3346	3303	3445	3325	164	1015	1000	2160	5	1	15225000	521	13.76	0.65	12	0.00	249.00	5294.00	5050	20230308	-32.18	3090	20221013	10.84	5050	-32.18	20230308	3150	8.73	20230427	5050	-32.18	20230308	3090	10.84	20221013	0.01	N	006570	1000	164 억	130622	N	N	4	N	N
42	20230920	160212	57	100.00	KOSPI	기계	N	N	N	N	N	3390	-75	5	-2.16	30225850	8858	158.07	3450	3500	3380	4500	2430	3465	3412.27	0.86	124	3565	3515	3480	3430	3395	3540	3455	164	1035	1000	2210	5	1	15225000	516	13.61	0.64	12	0.06	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130498	N	N	4	N	N
43	20230920	150206	57	100.00	KOSPI	기계	N	N	N	N	N	3400	-65	5	-1.88	29916455	8767	156.44	3450	3500	3380	4500	2430	3465	3412.39	0.86	117	3565	3515	3480	3430	3395	3540	3455	164	1035	1000	2210	5	1	15225000	518	13.65	0.64	12	0.06	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.01	N	006570	1000	164 억	130498	N	N	2	N	N
44	20230920	140209	57	100.00	KOSPI	기계	N	N	N	N	N	3400	-65	5	-1.88	29372070	8607	153.59	3450	3500	3380	4500	2430	3465	3412.58	0.86	117	3565	3515	3480	3430	3395	3540	3455	164	1035	1000	2210	5	1	15225000	518	13.65	0.64	12	0.06	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.01	N	006570	1000	164 억	130498	N	N	2	N	N
45	20230920	130209	57	100.00	KOSPI	기계	N	N	N	N	N	3390	-75	5	-2.16	25209480	7379	131.67	3450	3500	3390	4500	2430	3465	3416.38	0.86	322	3565	3515	3480	3430	3395	3540	3455	164	1035	1000	2210	5	1	15225000	516	13.61	0.64	12	0.05	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130498	N	N	2	N	N
46	20230920	120206	57	100.00	KOSPI	기계	N	N	N	N	N	3435	-30	5	-0.87	13042555	3797	67.76	3450	3500	3400	4500	2430	3465	3434.96	0.86	117	3565	3515	3480	3430	3395	3540	3455	164	1035	1000	2210	5	1	15225000	523	13.80	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.98	3090	20221013	11.17	5050	-31.98	20230308	3150	9.05	20230427	5050	-31.98	20230308	3090	11.17	20221013	0.01	N	006570	1000	164 억	130498	N	N	2	N	N
47	20230920	110207	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-15	5	-0.43	4458900	1287	22.97	3450	3500	3445	4500	2430	3465	3464.57	0.86	18	3565	3515	3480	3430	3395	3540	3455	164	1035	1000	2210	5	1	15225000	525	13.86	0.65	12	0.01	249.00	5294.00	5050	20230308	-31.68	3090	20221013	11.65	5050	-31.68	20230308	3150	9.52	20230427	5050	-31.68	20230308	3090	11.65	20221013	0.01	N	006570	1000	164 억	130498	N	N	2	N	N
48	20230920	100206	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-5	5	-0.14	4248170	1226	21.88	3450	3500	3445	4500	2430	3465	3465.07	0.86	18	3565	3515	3480	3430	3395	3540	3455	164	1035	1000	2210	5	1	15225000	527	13.90	0.65	12	0.01	249.00	5294.00	5050	20230308	-31.49	3090	20221013	11.97	5050	-31.49	20230308	3150	9.84	20230427	5050	-31.49	20230308	3090	11.97	20221013	0.01	N	006570	1000	164 억	130498	N	N	2	N	N
49	20230920	090207	57	100.00	KOSPI	기계	N	N	N	N	N	3445	-20	5	-0.58	2067105	600	10.71	3450	3450	3445	4500	2430	3465	3445.18	0.86	0	3565	3515	3480	3430	3395	3540	3455	164	1035	1000	2210	5	1	15225000	525	13.84	0.65	12	0.00	249.00	5294.00	5050	20230308	-31.78	3090	20221013	11.49	5050	-31.78	20230308	3150	9.37	20230427	5050	-31.78	20230308	3090	11.49	20221013	0.01	N	006570	1000	164 억	130498	N	N	2	N	N
50	20230919	160205	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-35	5	-1.00	19472370	5604	118.60	3460	3530	3445	4550	2450	3500	3474.73	0.86	-11	3623	3561	3493	3431	3363	3527	3397	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.04	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.01	N	006570	1000	164 억	130509	N	N	2	N	N
51	20230919	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3510	10	2	0.29	18315045	5270	111.53	3460	3530	3445	4550	2450	3500	3475.34	0.86	-11	3623	3561	3493	3431	3363	3527	3397	164	1050	1000	2240	5	1	15225000	534	14.10	0.66	12	0.03	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.01	N	006570	1000	164 억	130509	N	N	4	N	N
52	20230919	140204	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-50	5	-1.43	17849650	5135	108.68	3460	3530	3450	4550	2450	3500	3476.08	0.86	-11	3623	3561	3493	3431	3363	3527	3397	164	1050	1000	2240	5	1	15225000	525	13.86	0.65	12	0.03	249.00	5294.00	5050	20230308	-31.68	3090	20221013	11.65	5050	-31.68	20230308	3150	9.52	20230427	5050	-31.68	20230308	3090	11.65	20221013	0.01	N	006570	1000	164 억	130509	N	N	4	N	N
53	20230919	130204	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-35	5	-1.00	11023600	3174	67.17	3460	3530	3460	4550	2450	3500	3473.09	0.86	-11	3623	3561	3493	3431	3363	3527	3397	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.01	N	006570	1000	164 억	130509	N	N	4	N	N
54	20230919	120208	57	100.00	KOSPI	기계	N	N	N	N	N	3510	10	2	0.29	6701415	1931	40.87	3460	3530	3460	4550	2450	3500	3470.44	0.86	-10	3623	3561	3493	3431	3363	3527	3397	164	1050	1000	2240	5	1	15225000	534	14.10	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.01	N	006570	1000	164 억	130509	N	N	4	N	N
55	20230919	110209	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-35	5	-1.00	6416445	1849	39.13	3460	3530	3460	4550	2450	3500	3470.22	0.86	-9	3623	3561	3493	3431	3363	3527	3397	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.01	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.01	N	006570	1000	164 억	130509	N	N	4	N	N
56	20230919	100206	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-35	5	-1.00	2566245	739	15.64	3460	3530	3460	4550	2450	3500	3472.59	0.86	-8	3623	3561	3493	3431	3363	3527	3397	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.00	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.01	N	006570	1000	164 억	130509	N	N	4	N	N
57	20230919	090207	57	100.00	KOSPI	기계	N	N	N	N	N	3530	30	2	0.86	1561030	451	9.54	3460	3530	3460	4550	2450	3500	3461.26	0.86	0	3623	3561	3493	3431	3363	3527	3397	164	1050	1000	2240	5	1	15225000	537	14.18	0.67	12	0.00	249.00	5294.00	5050	20230308	-30.10	3090	20221013	14.24	5050	-30.10	20230308	3150	12.06	20230427	5050	-30.10	20230308	3090	14.24	20221013	0.01	N	006570	1000	164 억	130509	N	N	4	N	N
58	20230918	160209	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-20	5	-0.57	16359650	4725	401.79	3510	3555	3425	4575	2465	3520	3462.36	0.86	35	3600	3560	3515	3475	3430	3537	3452	164	1055	1000	2250	5	1	15225000	533	14.06	0.66	12	0.03	249.00	5294.00	5050	20230308	-30.69	3090	20221013	13.27	5050	-30.69	20230308	3150	11.11	20230427	5050	-30.69	20230308	3090	13.27	20221013	0.01	N	006570	1000	164 억	130474	N	N	4	N	N
59	20230918	150204	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-60	5	-1.70	13740290	3974	337.93	3510	3555	3425	4575	2465	3520	3457.55	0.86	7	3600	3560	3515	3475	3430	3537	3452	164	1055	1000	2250	5	1	15225000	527	13.90	0.65	12	0.03	249.00	5294.00	5050	20230308	-31.49	3090	20221013	11.97	5050	-31.49	20230308	3150	9.84	20230427	5050	-31.49	20230308	3090	11.97	20221013	0.01	N	006570	1000	164 억	130474	N	N	5	N	N
60	20230918	140210	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-65	5	-1.85	9963755	2876	244.56	3510	3555	3450	4575	2465	3520	3464.45	0.86	6	3600	3560	3515	3475	3430	3537	3452	164	1055	1000	2250	5	1	15225000	526	13.88	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.01	N	006570	1000	164 억	130474	N	N	5	N	N
61	20230918	130210	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-35	5	-0.99	9417785	2718	231.12	3510	3555	3450	4575	2465	3520	3464.97	0.86	6	3600	3560	3515	3475	3430	3537	3452	164	1055	1000	2250	5	1	15225000	531	14.00	0.66	12	0.02	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.01	N	006570	1000	164 억	130474	N	N	5	N	N
62	20230918	120207	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-50	5	-1.42	8742155	2523	214.54	3510	3555	3450	4575	2465	3520	3464.98	0.86	6	3600	3560	3515	3475	3430	3537	3452	164	1055	1000	2250	5	1	15225000	528	13.94	0.66	12	0.02	249.00	5294.00	5050	20230308	-31.29	3090	20221013	12.30	5050	-31.29	20230308	3150	10.16	20230427	5050	-31.29	20230308	3090	12.30	20221013	0.01	N	006570	1000	164 억	130474	N	N	5	N	N
63	20230918	110206	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-40	5	-1.14	7588455	2189	186.14	3510	3555	3450	4575	2465	3520	3466.63	0.86	6	3600	3560	3515	3475	3430	3537	3452	164	1055	1000	2250	5	1	15225000	530	13.98	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.01	N	006570	1000	164 억	130474	N	N	5	N	N
64	20230918	100205	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-45	5	-1.28	1845040	528	44.90	3510	3555	3475	4575	2465	3520	3494.39	0.86	6	3600	3560	3515	3475	3430	3537	3452	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.00	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	130474	N	N	5	N	N
65	20230918	090205	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-10	5	-0.28	105300	30	2.55	3510	3510	3510	4575	2465	3520	3510.00	0.86	0	3600	3560	3515	3475	3430	3537	3452	164	1055	1000	2250	5	1	15225000	534	14.10	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.01	N	006570	1000	164 억	130474	N	N	5	N	N
66	20230915	160206	57	100.00	KOSPI	기계	N	N	N	N	N	3520	0	3	0.00	4129035	1174	62.98	3555	3555	3470	4575	2465	3520	3517.07	0.86	-19	3650	3585	3520	3455	3390	3617	3487	164	1055	1000	2250	5	1	15225000	536	14.14	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	130483	N	N	5	N	N
67	20230915	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3525	5	2	0.14	3928400	1117	59.92	3555	3555	3470	4575	2465	3520	3516.92	0.86	-9	3650	3585	3520	3455	3390	3617	3487	164	1055	1000	2250	5	1	15225000	537	14.16	0.67	12	0.01	249.00	5294.00	5050	20230308	-30.20	3090	20221013	14.08	5050	-30.20	20230308	3150	11.90	20230427	5050	-30.20	20230308	3090	14.08	20221013	0.01	N	006570	1000	164 억	130483	N	N	37	N	N
68	20230915	140206	57	100.00	KOSPI	기계	N	N	N	N	N	3525	5	2	0.14	2450875	697	37.39	3555	3555	3470	4575	2465	3520	3516.32	0.86	0	3650	3585	3520	3455	3390	3617	3487	164	1055	1000	2250	5	1	15225000	537	14.16	0.67	12	0.00	249.00	5294.00	5050	20230308	-30.20	3090	20221013	14.08	5050	-30.20	20230308	3150	11.90	20230427	5050	-30.20	20230308	3090	14.08	20221013	0.01	N	006570	1000	164 억	130483	N	N	37	N	N
69	20230915	130202	57	100.00	KOSPI	기계	N	N	N	N	N	3525	5	2	0.14	2207665	628	33.69	3555	3555	3470	4575	2465	3520	3515.39	0.86	0	3650	3585	3520	3455	3390	3617	3487	164	1055	1000	2250	5	1	15225000	537	14.16	0.67	12	0.00	249.00	5294.00	5050	20230308	-30.20	3090	20221013	14.08	5050	-30.20	20230308	3150	11.90	20230427	5050	-30.20	20230308	3090	14.08	20221013	0.01	N	006570	1000	164 억	130483	N	N	37	N	N
70	20230915	120207	57	100.00	KOSPI	기계	N	N	N	N	N	3525	5	2	0.14	2102195	598	32.08	3555	3555	3470	4575	2465	3520	3515.38	0.86	0	3650	3585	3520	3455	3390	3617	3487	164	1055	1000	2250	5	1	15225000	537	14.16	0.67	12	0.00	249.00	5294.00	5050	20230308	-30.20	3090	20221013	14.08	5050	-30.20	20230308	3150	11.90	20230427	5050	-30.20	20230308	3090	14.08	20221013	0.01	N	006570	1000	164 억	130483	N	N	37	N	N
71	20230915	110208	57	100.00	KOSPI	기계	N	N	N	N	N	3520	0	3	0.00	1749970	498	26.72	3555	3555	3470	4575	2465	3520	3514.00	0.86	0	3650	3585	3520	3455	3390	3617	3487	164	1055	1000	2250	5	1	15225000	536	14.14	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	130483	N	N	37	N	N
72	20230915	100209	57	100.00	KOSPI	기계	N	N	N	N	N	3525	5	2	0.14	1192600	339	18.19	3555	3555	3470	4575	2465	3520	3517.99	0.86	0	3650	3585	3520	3455	3390	3617	3487	164	1055	1000	2250	5	1	15225000	537	14.16	0.67	12	0.00	249.00	5294.00	5050	20230308	-30.20	3090	20221013	14.08	5050	-30.20	20230308	3150	11.90	20230427	5050	-30.20	20230308	3090	14.08	20221013	0.01	N	006570	1000	164 억	130483	N	N	37	N	N
73	20230915	090207	57	100.00	KOSPI	기계	N	N	N	N	N	3555	35	2	0.99	462150	130	6.97	3555	3555	3555	4575	2465	3520	3555.00	0.86	0	3650	3585	3520	3455	3390	3617	3487	164	1055	1000	2250	5	1	15225000	541	14.28	0.67	12	0.00	249.00	5294.00	5050	20230308	-29.60	3090	20221013	15.05	5050	-29.60	20230308	3150	12.86	20230427	5050	-29.60	20230308	3090	15.05	20221013	0.01	N	006570	1000	164 억	130483	N	N	37	N	N
74	20230914	160207	57	100.00	KOSPI	기계	N	N	N	N	N	3520	10	2	0.28	6118840	1742	90.68	3455	3585	3455	4560	2460	3510	3512.54	0.86	90	3576	3542	3496	3462	3416	3560	3480	164	1050	1000	2240	5	1	15225000	536	14.14	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	130483	N	N	37	N	N
75	20230914	150204	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-5	5	-0.14	5534810	1576	82.04	3455	3585	3455	4560	2460	3510	3511.94	0.86	30	3576	3542	3496	3462	3416	3560	3480	164	1050	1000	2240	5	1	15225000	534	14.08	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.59	3090	20221013	13.43	5050	-30.59	20230308	3150	11.27	20230427	5050	-30.59	20230308	3090	13.43	20221013	0.01	N	006570	1000	164 억	130483	N	N	1	N	N
76	20230914	140202	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-10	5	-0.28	5032535	1433	74.60	3455	3585	3455	4560	2460	3510	3511.89	0.86	0	3576	3542	3496	3462	3416	3560	3480	164	1050	1000	2240	5	1	15225000	533	14.06	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.69	3090	20221013	13.27	5050	-30.69	20230308	3150	11.11	20230427	5050	-30.69	20230308	3090	13.27	20221013	0.01	N	006570	1000	164 억	130483	N	N	1	N	N
77	20230914	130202	57	100.00	KOSPI	기계	N	N	N	N	N	3540	30	2	0.85	4095380	1166	60.70	3455	3585	3455	4560	2460	3510	3512.33	0.86	0	3576	3542	3496	3462	3416	3560	3480	164	1050	1000	2240	5	1	15225000	539	14.22	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.90	3090	20221013	14.56	5050	-29.90	20230308	3150	12.38	20230427	5050	-29.90	20230308	3090	14.56	20221013	0.01	N	006570	1000	164 억	130483	N	N	1	N	N
78	20230914	120207	57	100.00	KOSPI	기계	N	N	N	N	N	3540	30	2	0.85	4095380	1166	60.70	3455	3585	3455	4560	2460	3510	3512.33	0.86	0	3576	3542	3496	3462	3416	3560	3480	164	1050	1000	2240	5	1	15225000	539	14.22	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.90	3090	20221013	14.56	5050	-29.90	20230308	3150	12.38	20230427	5050	-29.90	20230308	3090	14.56	20221013	0.01	N	006570	1000	164 억	130483	N	N	1	N	N
79	20230914	110205	57	100.00	KOSPI	기계	N	N	N	N	N	3540	30	2	0.85	3345000	954	49.66	3455	3585	3455	4560	2460	3510	3506.29	0.86	0	3576	3542	3496	3462	3416	3560	3480	164	1050	1000	2240	5	1	15225000	539	14.22	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.90	3090	20221013	14.56	5050	-29.90	20230308	3150	12.38	20230427	5050	-29.90	20230308	3090	14.56	20221013	0.01	N	006570	1000	164 억	130483	N	N	1	N	N
80	20230914	100200	57	100.00	KOSPI	기계	N	N	N	N	N	3540	30	2	0.85	1616890	465	24.21	3455	3585	3455	4560	2460	3510	3477.18	0.86	0	3576	3542	3496	3462	3416	3560	3480	164	1050	1000	2240	5	1	15225000	539	14.22	0.67	12	0.00	249.00	5294.00	5050	20230308	-29.90	3090	20221013	14.56	5050	-29.90	20230308	3150	12.38	20230427	5050	-29.90	20230308	3090	14.56	20221013	0.01	N	006570	1000	164 억	130483	N	N	1	N	N
81	20230914	090204	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-55	5	-1.57	805015	233	12.13	3455	3455	3455	4560	2460	3510	3455.00	0.86	0	3576	3542	3496	3462	3416	3560	3480	164	1050	1000	2240	5	1	15225000	526	13.88	0.65	12	0.00	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.01	N	006570	1000	164 억	130483	N	N	1	N	N
82	20230913	160206	57	100.00	KOSPI	기계	N	N	N	N	N	3510	0	3	0.00	6719130	1915	91.36	3450	3530	3450	4560	2460	3510	3508.68	0.86	-257	3600	3555	3530	3485	3460	3577	3507	164	1050	1000	2240	5	1	15225000	534	14.10	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.01	N	006570	1000	164 억	130481	N	N	1	N	N
83	20230913	150202	57	100.00	KOSPI	기계	N	N	N	N	N	3520	10	2	0.28	4514820	1287	61.40	3450	3530	3450	4560	2460	3510	3508.02	0.86	-71	3600	3555	3530	3485	3460	3577	3507	164	1050	1000	2240	5	1	15225000	536	14.14	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	130481	N	N	1	N	N
84	20230913	140205	57	100.00	KOSPI	기계	N	N	N	N	N	3520	10	2	0.28	3546820	1012	48.28	3450	3530	3450	4560	2460	3510	3504.76	0.86	-71	3600	3555	3530	3485	3460	3577	3507	164	1050	1000	2240	5	1	15225000	536	14.14	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	130481	N	N	1	N	N
85	20230913	130200	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-15	5	-0.43	2350130	672	32.06	3450	3530	3450	4560	2460	3510	3497.22	0.86	-71	3600	3555	3530	3485	3460	3577	3507	164	1050	1000	2240	5	1	15225000	532	14.04	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.79	3090	20221013	13.11	5050	-30.79	20230308	3150	10.95	20230427	5050	-30.79	20230308	3090	13.11	20221013	0.01	N	006570	1000	164 억	130481	N	N	1	N	N
86	20230913	120206	57	100.00	KOSPI	기계	N	N	N	N	N	3520	10	2	0.28	1909175	546	26.05	3450	3530	3450	4560	2460	3510	3496.66	0.86	0	3600	3555	3530	3485	3460	3577	3507	164	1050	1000	2240	5	1	15225000	536	14.14	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	130481	N	N	1	N	N
87	20230913	110204	57	100.00	KOSPI	기계	N	N	N	N	N	3520	10	2	0.28	1909175	546	26.05	3450	3530	3450	4560	2460	3510	3496.66	0.86	0	3600	3555	3530	3485	3460	3577	3507	164	1050	1000	2240	5	1	15225000	536	14.14	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	130481	N	N	1	N	N
88	20230913	100202	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-15	5	-0.43	1680355	481	22.95	3450	3530	3450	4560	2460	3510	3493.46	0.86	0	3600	3555	3530	3485	3460	3577	3507	164	1050	1000	2240	5	1	15225000	532	14.04	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.79	3090	20221013	13.11	5050	-30.79	20230308	3150	10.95	20230427	5050	-30.79	20230308	3090	13.11	20221013	0.01	N	006570	1000	164 억	130481	N	N	1	N	N
89	20230913	090202	57	100.00	KOSPI	기계	N	N	N	N	N	3510	0	3	0.00	0	0	0.00	0	0	0	4560	2460	3510	0.00	0.86	0	3600	3555	3530	3485	3460	3577	3507	164	1050	1000	2240	5	1	15225000	534	14.10	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.01	N	006570	1000	164 억	130481	N	N	1	N	N
90	20230912	160201	57	100.00	KOSPI	기계	N	N	N	N	N	3510	25	2	0.72	7382225	2096	36.87	3505	3575	3505	4530	2440	3485	3522.05	0.86	-12	3648	3566	3518	3436	3388	3542	3412	164	1045	1000	2230	5	1	15225000	534	14.10	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.01	N	006570	1000	164 억	130503	N	N	1	N	N
91	20230912	150203	57	100.00	KOSPI	기계	N	N	N	N	N	3510	25	2	0.72	6876620	1952	34.34	3505	3575	3505	4530	2440	3485	3522.86	0.86	-12	3648	3566	3518	3436	3388	3542	3412	164	1045	1000	2230	5	1	15225000	534	14.10	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.01	N	006570	1000	164 억	130503	N	N	3	N	N
92	20230912	140202	57	100.00	KOSPI	기계	N	N	N	N	N	3545	60	2	1.72	4274330	1212	21.32	3505	3575	3505	4530	2440	3485	3526.67	0.86	-12	3648	3566	3518	3436	3388	3542	3412	164	1045	1000	2230	5	1	15225000	540	14.24	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.80	3090	20221013	14.72	5050	-29.80	20230308	3150	12.54	20230427	5050	-29.80	20230308	3090	14.72	20221013	0.01	N	006570	1000	164 억	130503	N	N	3	N	N
93	20230912	130203	57	100.00	KOSPI	기계	N	N	N	N	N	3545	60	2	1.72	4256665	1207	21.23	3505	3575	3505	4530	2440	3485	3526.65	0.86	-12	3648	3566	3518	3436	3388	3542	3412	164	1045	1000	2230	5	1	15225000	540	14.24	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.80	3090	20221013	14.72	5050	-29.80	20230308	3150	12.54	20230427	5050	-29.80	20230308	3090	14.72	20221013	0.01	N	006570	1000	164 억	130503	N	N	3	N	N
94	20230912	120158	57	100.00	KOSPI	기계	N	N	N	N	N	3545	60	2	1.72	4256665	1207	21.23	3505	3575	3505	4530	2440	3485	3526.65	0.86	-12	3648	3566	3518	3436	3388	3542	3412	164	1045	1000	2230	5	1	15225000	540	14.24	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.80	3090	20221013	14.72	5050	-29.80	20230308	3150	12.54	20230427	5050	-29.80	20230308	3090	14.72	20221013	0.01	N	006570	1000	164 억	130503	N	N	3	N	N
95	20230912	110201	57	100.00	KOSPI	기계	N	N	N	N	N	3545	60	2	1.72	3863220	1096	19.28	3505	3575	3505	4530	2440	3485	3524.84	0.86	-12	3648	3566	3518	3436	3388	3542	3412	164	1045	1000	2230	5	1	15225000	540	14.24	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.80	3090	20221013	14.72	5050	-29.80	20230308	3150	12.54	20230427	5050	-29.80	20230308	3090	14.72	20221013	0.01	N	006570	1000	164 억	130503	N	N	3	N	N
96	20230912	100201	57	100.00	KOSPI	기계	N	N	N	N	N	3520	35	2	1.00	3141560	891	15.67	3505	3575	3505	4530	2440	3485	3525.88	0.86	-12	3648	3566	3518	3436	3388	3542	3412	164	1045	1000	2230	5	1	15225000	536	14.14	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	130503	N	N	3	N	N
97	20230912	090203	57	100.00	KOSPI	기계	N	N	N	N	N	3505	20	2	0.57	3505	1	0.02	3505	3505	3505	4530	2440	3485	3505.00	0.86	0	3648	3566	3518	3436	3388	3542	3412	164	1045	1000	2230	5	1	15225000	534	14.08	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.59	3090	20221013	13.43	5050	-30.59	20230308	3150	11.27	20230427	5050	-30.59	20230308	3090	13.43	20221013	0.01	N	006570	1000	164 억	130503	N	N	3	N	N
98	20230911	160200	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-40	5	-1.13	19846210	5685	442.76	3590	3600	3470	4580	2470	3525	3491.27	0.86	-319	3648	3586	3523	3461	3398	3617	3492	164	1055	1000	2250	5	1	15225000	531	14.00	0.66	12	0.04	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.02	N	006570	1000	164 억	130822	N	N	3	N	N
99	20230911	150202	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-25	5	-0.71	16985840	4865	378.89	3590	3600	3470	4580	2470	3525	3491.44	0.86	115	3648	3586	3523	3461	3398	3617	3492	164	1055	1000	2250	5	1	15225000	533	14.06	0.66	12	0.03	249.00	5294.00	5050	20230308	-30.69	3090	20221013	13.27	5050	-30.69	20230308	3150	11.11	20230427	5050	-30.69	20230308	3090	13.27	20221013	0.02	N	006570	1000	164 억	130822	N	N	3	N	N
100	20230911	140203	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-20	5	-0.57	16905230	4842	377.10	3590	3600	3470	4580	2470	3525	3491.37	0.86	137	3648	3586	3523	3461	3398	3617	3492	164	1055	1000	2250	5	1	15225000	534	14.08	0.66	12	0.03	249.00	5294.00	5050	20230308	-30.59	3090	20221013	13.43	5050	-30.59	20230308	3150	11.27	20230427	5050	-30.59	20230308	3090	13.43	20221013	0.02	N	006570	1000	164 억	130822	N	N	3	N	N
101	20230911	130203	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-55	5	-1.56	14628325	4191	326.40	3590	3600	3470	4580	2470	3525	3490.41	0.86	137	3648	3586	3523	3461	3398	3617	3492	164	1055	1000	2250	5	1	15225000	528	13.94	0.66	12	0.03	249.00	5294.00	5050	20230308	-31.29	3090	20221013	12.30	5050	-31.29	20230308	3150	10.16	20230427	5050	-31.29	20230308	3090	12.30	20221013	0.02	N	006570	1000	164 억	130822	N	N	3	N	N
102	20230911	120204	57	100.00	KOSPI	기계	N	N	N	N	N	3535	10	2	0.28	3146085	899	70.02	3590	3600	3470	4580	2470	3525	3499.54	0.86	-3	3648	3586	3523	3461	3398	3617	3492	164	1055	1000	2250	5	1	15225000	538	14.20	0.67	12	0.01	249.00	5294.00	5050	20230308	-30.00	3090	20221013	14.40	5050	-30.00	20230308	3150	12.22	20230427	5050	-30.00	20230308	3090	14.40	20221013	0.02	N	006570	1000	164 억	130822	N	N	3	N	N
103	20230911	110201	57	100.00	KOSPI	기계	N	N	N	N	N	3535	10	2	0.28	3117865	891	69.39	3590	3600	3470	4580	2470	3525	3499.29	0.86	-3	3648	3586	3523	3461	3398	3617	3492	164	1055	1000	2250	5	1	15225000	538	14.20	0.67	12	0.01	249.00	5294.00	5050	20230308	-30.00	3090	20221013	14.40	5050	-30.00	20230308	3150	12.22	20230427	5050	-30.00	20230308	3090	14.40	20221013	0.02	N	006570	1000	164 억	130822	N	N	3	N	N
104	20230911	100159	57	100.00	KOSPI	기계	N	N	N	N	N	3535	10	2	0.28	2535780	725	56.46	3590	3600	3470	4580	2470	3525	3497.63	0.86	-3	3648	3586	3523	3461	3398	3617	3492	164	1055	1000	2250	5	1	15225000	538	14.20	0.67	12	0.00	249.00	5294.00	5050	20230308	-30.00	3090	20221013	14.40	5050	-30.00	20230308	3150	12.22	20230427	5050	-30.00	20230308	3090	14.40	20221013	0.02	N	006570	1000	164 억	130822	N	N	3	N	N
105	20230911	090159	57	100.00	KOSPI	기계	N	N	N	N	N	3595	70	2	1.99	1764535	507	39.49	3590	3600	3470	4580	2470	3525	3480.35	0.86	-1	3648	3586	3523	3461	3398	3617	3492	164	1055	1000	2250	5	1	15225000	547	14.44	0.68	12	0.00	249.00	5294.00	5050	20230308	-28.81	3090	20221013	16.34	5050	-28.81	20230308	3150	14.13	20230427	5050	-28.81	20230308	3090	16.34	20221013	0.02	N	006570	1000	164 억	130822	N	N	3	N	N
106	20230908	160202	57	100.00	KOSPI	기계	N	N	N	N	N	3525	30	2	0.86	4502995	1284	68.37	3460	3585	3460	4540	2450	3495	3505.18	0.86	-30	3625	3560	3520	3455	3415	3540	3435	164	1045	1000	2230	5	1	15225000	537	14.16	0.67	12	0.01	249.00	5294.00	5050	20230308	-30.20	3090	20221013	14.08	5050	-30.20	20230308	3150	11.90	20230427	5050	-30.20	20230308	3090	14.08	20221013	0.02	N	006570	1000	164 억	130852	N	N	3	N	N
107	20230908	150201	57	100.00	KOSPI	기계	N	N	N	N	N	3500	5	2	0.14	3513130	1002	53.35	3460	3585	3460	4540	2450	3495	3506.12	0.86	-15	3625	3560	3520	3455	3415	3540	3435	164	1045	1000	2230	5	1	15225000	533	14.06	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.69	3090	20221013	13.27	5050	-30.69	20230308	3150	11.11	20230427	5050	-30.69	20230308	3090	13.27	20221013	0.02	N	006570	1000	164 억	130852	N	N	4	N	N
108	20230908	140201	57	100.00	KOSPI	기계	N	N	N	N	N	3545	50	2	1.43	3410590	973	51.81	3460	3585	3460	4540	2450	3495	3505.23	0.86	-14	3625	3560	3520	3455	3415	3540	3435	164	1045	1000	2230	5	1	15225000	540	14.24	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.80	3090	20221013	14.72	5050	-29.80	20230308	3150	12.54	20230427	5050	-29.80	20230308	3090	14.72	20221013	0.02	N	006570	1000	164 억	130852	N	N	4	N	N
109	20230908	130203	57	100.00	KOSPI	기계	N	N	N	N	N	3550	55	2	1.57	3339690	953	50.75	3460	3585	3460	4540	2450	3495	3504.40	0.86	-13	3625	3560	3520	3455	3415	3540	3435	164	1045	1000	2230	5	1	15225000	540	14.26	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.70	3090	20221013	14.89	5050	-29.70	20230308	3150	12.70	20230427	5050	-29.70	20230308	3090	14.89	20221013	0.02	N	006570	1000	164 억	130852	N	N	4	N	N
110	20230908	120205	57	100.00	KOSPI	기계	N	N	N	N	N	3545	50	2	1.43	2999620	857	45.63	3460	3585	3460	4540	2450	3495	3500.14	0.86	0	3625	3560	3520	3455	3415	3540	3435	164	1045	1000	2230	5	1	15225000	540	14.24	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.80	3090	20221013	14.72	5050	-29.80	20230308	3150	12.54	20230427	5050	-29.80	20230308	3090	14.72	20221013	0.02	N	006570	1000	164 억	130852	N	N	4	N	N
111	20230908	110202	57	100.00	KOSPI	기계	N	N	N	N	N	3500	5	2	0.14	1905850	544	28.97	3460	3585	3460	4540	2450	3495	3503.40	0.86	0	3625	3560	3520	3455	3415	3540	3435	164	1045	1000	2230	5	1	15225000	533	14.06	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.69	3090	20221013	13.27	5050	-30.69	20230308	3150	11.11	20230427	5050	-30.69	20230308	3090	13.27	20221013	0.02	N	006570	1000	164 억	130852	N	N	4	N	N
112	20230908	100201	57	100.00	KOSPI	기계	N	N	N	N	N	3580	85	2	2.43	1545035	441	23.48	3460	3585	3460	4540	2450	3495	3503.48	0.86	0	3625	3560	3520	3455	3415	3540	3435	164	1045	1000	2230	5	1	15225000	545	14.38	0.68	12	0.00	249.00	5294.00	5050	20230308	-29.11	3090	20221013	15.86	5050	-29.11	20230308	3150	13.65	20230427	5050	-29.11	20230308	3090	15.86	20221013	0.02	N	006570	1000	164 억	130852	N	N	4	N	N
113	20230908	090205	57	100.00	KOSPI	기계	N	N	N	N	N	3500	5	2	0.14	397510	114	6.07	3460	3500	3460	4540	2450	3495	3486.93	0.86	0	3625	3560	3520	3455	3415	3540	3435	164	1045	1000	2230	5	1	15225000	533	14.06	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.69	3090	20221013	13.27	5050	-30.69	20230308	3150	11.11	20230427	5050	-30.69	20230308	3090	13.27	20221013	0.02	N	006570	1000	164 억	130852	N	N	4	N	N
114	20230907	160202	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-80	5	-2.24	6599525	1878	68.87	3585	3585	3480	4645	2505	3575	3514.12	0.86	-83	3661	3617	3536	3492	3411	3640	3515	164	1070	1000	2280	5	1	15225000	532	14.04	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.79	3090	20221013	13.11	5050	-30.79	20230308	3150	10.95	20230427	5050	-30.79	20230308	3090	13.11	20221013	0.02	N	006570	1000	164 억	130935	N	N	4	N	N
115	20230907	150200	57	100.00	KOSPI	기계	N	N	N	N	N	3560	-15	5	-0.42	3980225	1127	41.33	3585	3585	3485	4645	2505	3575	3531.70	0.86	-81	3661	3617	3536	3492	3411	3640	3515	164	1070	1000	2280	5	1	15225000	542	14.30	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.50	3090	20221013	15.21	5050	-29.50	20230308	3150	13.02	20230427	5050	-29.50	20230308	3090	15.21	20221013	0.02	N	006570	1000	164 억	130935	N	N	6	N	N
116	20230907	140200	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-85	5	-2.38	3460355	979	35.90	3585	3585	3485	4645	2505	3575	3534.58	0.86	-81	3661	3617	3536	3492	3411	3640	3515	164	1070	1000	2280	5	1	15225000	531	14.02	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.89	3090	20221013	12.94	5050	-30.89	20230308	3150	10.79	20230427	5050	-30.89	20230308	3090	12.94	20221013	0.02	N	006570	1000	164 억	130935	N	N	6	N	N
117	20230907	130201	57	100.00	KOSPI	기계	N	N	N	N	N	3575	0	3	0.00	2208795	625	22.92	3585	3585	3495	4645	2505	3575	3534.07	0.86	-73	3661	3617	3536	3492	3411	3640	3515	164	1070	1000	2280	5	1	15225000	544	14.36	0.68	12	0.00	249.00	5294.00	5050	20230308	-29.21	3090	20221013	15.70	5050	-29.21	20230308	3150	13.49	20230427	5050	-29.21	20230308	3090	15.70	20221013	0.02	N	006570	1000	164 억	130935	N	N	6	N	N
118	20230907	120203	57	100.00	KOSPI	기계	N	N	N	N	N	3570	-5	5	-0.14	2137390	605	22.19	3585	3585	3495	4645	2505	3575	3532.88	0.86	-73	3661	3617	3536	3492	3411	3640	3515	164	1070	1000	2280	5	1	15225000	544	14.34	0.67	12	0.00	249.00	5294.00	5050	20230308	-29.31	3090	20221013	15.53	5050	-29.31	20230308	3150	13.33	20230427	5050	-29.31	20230308	3090	15.53	20221013	0.02	N	006570	1000	164 억	130935	N	N	6	N	N
119	20230907	110201	57	100.00	KOSPI	기계	N	N	N	N	N	3580	5	2	0.14	2098390	594	21.78	3585	3585	3495	4645	2505	3575	3532.64	0.86	-73	3661	3617	3536	3492	3411	3640	3515	164	1070	1000	2280	5	1	15225000	545	14.38	0.68	12	0.00	249.00	5294.00	5050	20230308	-29.11	3090	20221013	15.86	5050	-29.11	20230308	3150	13.65	20230427	5050	-29.11	20230308	3090	15.86	20221013	0.02	N	006570	1000	164 억	130935	N	N	6	N	N
120	20230907	100200	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-80	5	-2.24	1122300	317	11.62	3585	3585	3495	4645	2505	3575	3540.38	0.86	-45	3661	3617	3536	3492	3411	3640	3515	164	1070	1000	2280	5	1	15225000	532	14.04	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.79	3090	20221013	13.11	5050	-30.79	20230308	3150	10.95	20230427	5050	-30.79	20230308	3090	13.11	20221013	0.02	N	006570	1000	164 억	130935	N	N	6	N	N
121	20230907	090202	57	100.00	KOSPI	기계	N	N	N	N	N	3575	0	3	0.00	0	0	0.00	0	0	0	4645	2505	3575	0.00	0.86	0	3661	3617	3536	3492	3411	3640	3515	164	1070	1000	2280	5	1	15225000	544	14.36	0.68	12	0.00	249.00	5294.00	5050	20230308	-29.21	3090	20221013	15.70	5050	-29.21	20230308	3150	13.49	20230427	5050	-29.21	20230308	3090	15.70	20221013	0.02	N	006570	1000	164 억	130935	N	N	6	N	N
122	20230906	160200	57	100.00	KOSPI	기계	N	N	N	N	N	3575	125	2	3.62	9488270	2724	30.24	3460	3580	3455	4485	2415	3450	3483.21	0.86	-22	3603	3526	3488	3411	3373	3507	3392	164	1035	1000	2200	5	1	15225000	544	14.36	0.68	12	0.02	249.00	5294.00	5050	20230308	-29.21	3090	20221013	15.70	5050	-29.21	20230308	3150	13.49	20230427	5050	-29.21	20230308	3090	15.70	20221013	0.02	N	006570	1000	164 억	130957	N	N	6	N	N
123	20230906	150159	57	100.00	KOSPI	기계	N	N	N	N	N	3480	30	2	0.87	5934095	1708	18.96	3460	3500	3455	4485	2415	3450	3474.29	0.86	3	3603	3526	3488	3411	3373	3507	3392	164	1035	1000	2200	5	1	15225000	530	13.98	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.02	N	006570	1000	164 억	130957	N	N	12	N	N
124	20230906	140200	57	100.00	KOSPI	기계	N	N	N	N	N	3485	35	2	1.01	5667620	1631	18.11	3460	3500	3460	4485	2415	3450	3474.94	0.86	15	3603	3526	3488	3411	3373	3507	3392	164	1035	1000	2200	5	1	15225000	531	14.00	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.02	N	006570	1000	164 억	130957	N	N	12	N	N
125	20230906	130201	57	100.00	KOSPI	기계	N	N	N	N	N	3485	35	2	1.01	5667620	1631	18.11	3460	3500	3460	4485	2415	3450	3474.94	0.86	15	3603	3526	3488	3411	3373	3507	3392	164	1035	1000	2200	5	1	15225000	531	14.00	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.02	N	006570	1000	164 억	130957	N	N	12	N	N
126	20230906	120203	57	100.00	KOSPI	기계	N	N	N	N	N	3485	35	2	1.01	5667620	1631	18.11	3460	3500	3460	4485	2415	3450	3474.94	0.86	15	3603	3526	3488	3411	3373	3507	3392	164	1035	1000	2200	5	1	15225000	531	14.00	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.02	N	006570	1000	164 억	130957	N	N	12	N	N
127	20230906	110200	57	100.00	KOSPI	기계	N	N	N	N	N	3485	35	2	1.01	5615345	1616	17.94	3460	3500	3460	4485	2415	3450	3474.84	0.86	15	3603	3526	3488	3411	3373	3507	3392	164	1035	1000	2200	5	1	15225000	531	14.00	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.02	N	006570	1000	164 억	130957	N	N	12	N	N
128	20230906	100158	57	100.00	KOSPI	기계	N	N	N	N	N	3495	45	2	1.30	5496900	1582	17.56	3460	3500	3460	4485	2415	3450	3474.65	0.86	15	3603	3526	3488	3411	3373	3507	3392	164	1035	1000	2200	5	1	15225000	532	14.04	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.79	3090	20221013	13.11	5050	-30.79	20230308	3150	10.95	20230427	5050	-30.79	20230308	3090	13.11	20221013	0.02	N	006570	1000	164 억	130957	N	N	12	N	N
129	20230906	090159	57	100.00	KOSPI	기계	N	N	N	N	N	3480	30	2	0.87	93440	27	0.30	3460	3480	3460	4485	2415	3450	3460.74	0.86	0	3603	3526	3488	3411	3373	3507	3392	164	1035	1000	2200	5	1	15225000	530	13.98	0.66	12	0.00	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.02	N	006570	1000	164 억	130957	N	N	12	N	N
130	20230905	160158	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-115	5	-3.23	31252345	9008	323.10	3535	3565	3450	4630	2500	3565	3469.40	0.86	-108	3651	3607	3531	3487	3411	3630	3510	164	1065	1000	2280	5	1	15225000	525	13.86	0.65	12	0.06	249.00	5294.00	5050	20230308	-31.68	3090	20221013	11.65	5050	-31.68	20230308	3150	9.52	20230427	5050	-31.68	20230308	3090	11.65	20221013	0.02	N	006570	1000	164 억	131065	N	N	12	N	N
131	20230905	150202	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-55	5	-1.54	7266025	2082	74.68	3535	3565	3475	4630	2500	3565	3489.93	0.86	-117	3651	3607	3531	3487	3411	3630	3510	164	1065	1000	2280	5	1	15225000	534	14.10	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.02	N	006570	1000	164 억	131065	N	N	28	N	N
132	20230905	140201	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-55	5	-1.54	7266025	2082	74.68	3535	3565	3475	4630	2500	3565	3489.93	0.86	-117	3651	3607	3531	3487	3411	3630	3510	164	1065	1000	2280	5	1	15225000	534	14.10	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.02	N	006570	1000	164 억	131065	N	N	28	N	N
133	20230905	130153	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-55	5	-1.54	7259005	2080	74.61	3535	3565	3475	4630	2500	3565	3489.91	0.86	-117	3651	3607	3531	3487	3411	3630	3510	164	1065	1000	2280	5	1	15225000	534	14.10	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.02	N	006570	1000	164 억	131065	N	N	28	N	N
134	20230905	120200	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-85	5	-2.38	5812620	1665	59.72	3535	3565	3475	4630	2500	3565	3491.06	0.86	-89	3651	3607	3531	3487	3411	3630	3510	164	1065	1000	2280	5	1	15225000	530	13.98	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.02	N	006570	1000	164 억	131065	N	N	28	N	N
135	20230905	110200	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-55	5	-1.54	3060760	876	31.42	3535	3565	3475	4630	2500	3565	3494.02	0.86	-51	3651	3607	3531	3487	3411	3630	3510	164	1065	1000	2280	5	1	15225000	534	14.10	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.02	N	006570	1000	164 억	131065	N	N	28	N	N
136	20230905	100158	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-85	5	-2.38	3004585	860	30.85	3535	3565	3475	4630	2500	3565	3493.70	0.86	-48	3651	3607	3531	3487	3411	3630	3510	164	1065	1000	2280	5	1	15225000	530	13.98	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.02	N	006570	1000	164 억	131065	N	N	28	N	N
137	20230905	090157	57	100.00	KOSPI	기계	N	N	N	N	N	3565	0	3	0.00	205810	58	2.08	3535	3565	3535	4630	2500	3565	3548.45	0.86	0	3651	3607	3531	3487	3411	3630	3510	164	1065	1000	2280	5	1	15225000	543	14.32	0.67	12	0.00	249.00	5294.00	5050	20230308	-29.41	3090	20221013	15.37	5050	-29.41	20230308	3150	13.17	20230427	5050	-29.41	20230308	3090	15.37	20221013	0.02	N	006570	1000	164 억	131065	N	N	28	N	N
138	20230904	160157	57	100.00	KOSPI	기계	N	N	N	N	N	3565	40	2	1.13	9635185	2761	47.60	3520	3575	3455	4580	2470	3525	3489.74	0.86	-653	3631	3577	3511	3457	3391	3605	3485	164	1055	1000	2250	5	1	15225000	543	14.32	0.67	12	0.02	249.00	5294.00	5050	20230308	-29.41	3090	20221013	15.37	5050	-29.41	20230308	3150	13.17	20230427	5050	-29.41	20230308	3090	15.37	20221013	0.02	N	006570	1000	164 억	131678	N	N	28	N	N
139	20230904	150155	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-50	5	-1.42	6315765	1812	31.24	3520	3525	3455	4580	2470	3525	3485.52	0.86	-601	3631	3577	3511	3457	3391	3605	3485	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.02	N	006570	1000	164 억	131678	N	N	3	N	N
140	20230904	140156	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-50	5	-1.42	5047430	1447	24.95	3520	3525	3455	4580	2470	3525	3488.20	0.86	-587	3631	3577	3511	3457	3391	3605	3485	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.02	N	006570	1000	164 억	131678	N	N	3	N	N
141	20230904	130159	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-40	5	-1.13	4953605	1420	24.48	3520	3525	3455	4580	2470	3525	3488.45	0.86	-587	3631	3577	3511	3457	3391	3605	3485	164	1055	1000	2250	5	1	15225000	531	14.00	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.02	N	006570	1000	164 억	131678	N	N	3	N	N
142	20230904	120155	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-50	5	-1.42	4828450	1384	23.86	3520	3525	3455	4580	2470	3525	3488.76	0.86	-587	3631	3577	3511	3457	3391	3605	3485	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.02	N	006570	1000	164 억	131678	N	N	3	N	N
143	20230904	110154	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-25	5	-0.71	4567775	1309	22.57	3520	3525	3455	4580	2470	3525	3489.51	0.86	-587	3631	3577	3511	3457	3391	3605	3485	164	1055	1000	2250	5	1	15225000	533	14.06	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.69	3090	20221013	13.27	5050	-30.69	20230308	3150	11.11	20230427	5050	-30.69	20230308	3090	13.27	20221013	0.02	N	006570	1000	164 억	131678	N	N	3	N	N
144	20230904	100152	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-70	5	-1.99	4126180	1182	20.38	3520	3525	3455	4580	2470	3525	3490.85	0.86	-583	3631	3577	3511	3457	3391	3605	3485	164	1055	1000	2250	5	1	15225000	526	13.88	0.65	12	0.01	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.02	N	006570	1000	164 억	131678	N	N	3	N	N
145	20230904	090155	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-5	5	-0.14	10560	3	0.05	3520	3520	3520	4580	2470	3525	3520.00	0.86	-3	3631	3577	3511	3457	3391	3605	3485	164	1055	1000	2250	5	1	15225000	536	14.14	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.02	N	006570	1000	164 억	131678	N	N	3	N	N
146	20230901	160155	57	100.00	KOSPI	기계	N	N	N	N	N	3525	35	2	1.00	19825100	5698	42.05	3490	3565	3445	4535	2445	3490	3479.31	0.86	86	3636	3562	3516	3442	3396	3540	3420	164	1045	1000	2230	5	1	15225000	537	14.16	0.67	12	0.04	249.00	5294.00	5050	20230308	-30.20	3090	20221013	14.08	5050	-30.20	20230308	3150	11.90	20230427	5050	-30.20	20230308	3090	14.08	20221013	0.01	N	006570	1000	164 억	131582	N	N	3	N	N
147	20230901	150156	57	100.00	KOSPI	기계	N	N	N	N	N	3495	5	2	0.14	18657425	5363	39.57	3490	3565	3445	4535	2445	3490	3478.92	0.86	95	3636	3562	3516	3442	3396	3540	3420	164	1045	1000	2230	5	1	15225000	532	14.04	0.66	12	0.04	249.00	5294.00	5050	20230308	-30.79	3090	20221013	13.11	5050	-30.79	20230308	3150	10.95	20230427	5050	-30.79	20230308	3090	13.11	20221013	0.01	N	006570	1000	164 억	131582	N	N	0	N	N
148	20230901	140155	57	100.00	KOSPI	기계	N	N	N	N	N	3505	15	2	0.43	16608810	4770	35.20	3490	3565	3460	4535	2445	3490	3481.93	0.86	95	3636	3562	3516	3442	3396	3540	3420	164	1045	1000	2230	5	1	15225000	534	14.08	0.66	12	0.03	249.00	5294.00	5050	20230308	-30.59	3090	20221013	13.43	5050	-30.59	20230308	3150	11.27	20230427	5050	-30.59	20230308	3090	13.43	20221013	0.01	N	006570	1000	164 억	131582	N	N	0	N	N
149	20230901	130155	57	100.00	KOSPI	기계	N	N	N	N	N	3505	15	2	0.43	13061840	3748	27.66	3490	3565	3465	4535	2445	3490	3485.02	0.86	95	3636	3562	3516	3442	3396	3540	3420	164	1045	1000	2230	5	1	15225000	534	14.08	0.66	12	0.02	249.00	5294.00	5050	20230308	-30.59	3090	20221013	13.43	5050	-30.59	20230308	3150	11.27	20230427	5050	-30.59	20230308	3090	13.43	20221013	0.01	N	006570	1000	164 억	131582	N	N	0	N	N
150	20230901	120154	57	100.00	KOSPI	기계	N	N	N	N	N	3515	25	2	0.72	12446040	3571	26.35	3490	3565	3465	4535	2445	3490	3485.31	0.86	90	3636	3562	3516	3442	3396	3540	3420	164	1045	1000	2230	5	1	15225000	535	14.12	0.66	12	0.02	249.00	5294.00	5050	20230308	-30.40	3090	20221013	13.75	5050	-30.40	20230308	3150	11.59	20230427	5050	-30.40	20230308	3090	13.75	20221013	0.01	N	006570	1000	164 억	131582	N	N	0	N	N
151	20230901	110154	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-10	5	-0.29	4370450	1244	9.18	3490	3565	3480	4535	2445	3490	3513.22	0.86	74	3636	3562	3516	3442	3396	3540	3420	164	1045	1000	2230	5	1	15225000	530	13.98	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.01	N	006570	1000	164 억	131582	N	N	0	N	N
152	20230901	100154	57	100.00	KOSPI	기계	N	N	N	N	N	3530	40	2	1.15	2896840	822	6.07	3490	3565	3490	4535	2445	3490	3524.14	0.86	61	3636	3562	3516	3442	3396	3540	3420	164	1045	1000	2230	5	1	15225000	537	14.18	0.67	12	0.01	249.00	5294.00	5050	20230308	-30.10	3090	20221013	14.24	5050	-30.10	20230308	3150	12.06	20230427	5050	-30.10	20230308	3090	14.24	20221013	0.01	N	006570	1000	164 억	131582	N	N	0	N	N
153	20230901	090153	57	100.00	KOSPI	기계	N	N	N	N	N	3565	75	2	2.15	1029685	295	2.18	3490	3565	3490	4535	2445	3490	3490.46	0.86	60	3636	3562	3516	3442	3396	3540	3420	164	1045	1000	2230	5	1	15225000	543	14.32	0.67	12	0.00	249.00	5294.00	5050	20230308	-29.41	3090	20221013	15.37	5050	-29.41	20230308	3150	13.17	20230427	5050	-29.41	20230308	3090	15.37	20221013	0.01	N	006570	1000	164 억	131582	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History