KissMeData/006570/price/prices-20240201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

42 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2915	90	2	3.19	32180265	11105	55.07	2875	2990	2845	3670	1980	2825	2897.82	0.77	334	3188	3006	2913	2731	2638	2960	2685	164	845	1000	1800	5	1	15225000	444	11.71	0.55	12	0.07	249.00	5294.00	5050	20230308	-42.28	2580	20240119	12.98	3095	-5.82	20240228	2580	12.98	20240119	5050	-42.28	20230308	2580	12.98	20240119	N	006570	1000	164 억	117685	N	N	27	N	N
3	20240229	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2875	50	2	1.77	25016015	8607	42.68	2875	2990	2845	3670	1980	2825	2906.47	0.77	243	3188	3006	2913	2731	2638	2960	2685	164	845	1000	1800	5	1	15225000	438	11.55	0.54	12	0.06	249.00	5294.00	5050	20230308	-43.07	2580	20240119	11.43	3095	-7.11	20240228	2580	11.43	20240119	5050	-43.07	20230308	2580	11.43	20240119	N	006570	1000	164 억	117685	N	N	73	N	N
4	20240229	140217	57	100.00	KOSPI	기계	N	N	N	N	N	2875	50	2	1.77	24826345	8541	42.35	2875	2990	2845	3670	1980	2825	2906.73	0.77	244	3188	3006	2913	2731	2638	2960	2685	164	845	1000	1800	5	1	15225000	438	11.55	0.54	12	0.06	249.00	5294.00	5050	20230308	-43.07	2580	20240119	11.43	3095	-7.11	20240228	2580	11.43	20240119	5050	-43.07	20230308	2580	11.43	20240119	N	006570	1000	164 억	117685	N	N	73	N	N
5	20240229	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2875	50	2	1.77	24823470	8540	42.35	2875	2990	2845	3670	1980	2825	2906.73	0.77	244	3188	3006	2913	2731	2638	2960	2685	164	845	1000	1800	5	1	15225000	438	11.55	0.54	12	0.06	249.00	5294.00	5050	20230308	-43.07	2580	20240119	11.43	3095	-7.11	20240228	2580	11.43	20240119	5050	-43.07	20230308	2580	11.43	20240119	N	006570	1000	164 억	117685	N	N	73	N	N
6	20240229	120217	57	100.00	KOSPI	기계	N	N	N	N	N	2910	85	2	3.01	17902170	6119	30.34	2875	2990	2845	3670	1980	2825	2925.67	0.77	16	3188	3006	2913	2731	2638	2960	2685	164	845	1000	1800	5	1	15225000	443	11.69	0.55	12	0.04	249.00	5294.00	5050	20230308	-42.38	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	5050	-42.38	20230308	2580	12.79	20240119	N	006570	1000	164 억	117685	N	N	73	N	N
7	20240229	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2925	100	2	3.54	14830160	5066	25.12	2875	2990	2845	3670	1980	2825	2927.39	0.77	18	3188	3006	2913	2731	2638	2960	2685	164	845	1000	1800	5	1	15225000	445	11.75	0.55	12	0.03	249.00	5294.00	5050	20230308	-42.08	2580	20240119	13.37	3095	-5.49	20240228	2580	13.37	20240119	5050	-42.08	20230308	2580	13.37	20240119	N	006570	1000	164 억	117685	N	N	73	N	N
8	20240229	100217	57	100.00	KOSPI	기계	N	N	N	N	N	2915	90	2	3.19	7309495	2493	12.36	2875	2975	2845	3670	1980	2825	2932.01	0.77	-32	3188	3006	2913	2731	2638	2960	2685	164	845	1000	1800	5	1	15225000	444	11.71	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.28	2580	20240119	12.98	3095	-5.82	20240228	2580	12.98	20240119	5050	-42.28	20230308	2580	12.98	20240119	N	006570	1000	164 억	117685	N	N	73	N	N
9	20240229	090218	57	100.00	KOSPI	기계	N	N	N	N	N	2895	70	2	2.48	937595	327	1.62	2875	2895	2845	3670	1980	2825	2867.26	0.77	34	3188	3006	2913	2731	2638	2960	2685	164	845	1000	1800	5	1	15225000	441	11.63	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.67	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	5050	-42.67	20230308	2580	12.21	20240119	N	006570	1000	164 억	117685	N	N	73	N	N
10	20240228	160204	57	100.00	KOSPI	기계	N	N	N	N	N	2825	-115	5	-3.91	58712930	19956	296.92	2910	3095	2820	3820	2060	2940	2942.12	0.77	-253	3103	3021	2978	2896	2853	3000	2875	164	880	1000	1880	5	1	15225000	430	11.35	0.53	12	0.13	249.00	5294.00	5050	20230308	-44.06	2580	20240119	9.50	3095	-8.72	20240228	2580	9.50	20240119	5050	-44.06	20230308	2580	9.50	20240119	N	006570	1000	164 억	117951	N	N	73	N	N
11	20240228	150207	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-15	5	-0.51	38881390	13009	193.56	2910	3095	2870	3820	2060	2940	2988.81	0.77	2847	3103	3021	2978	2896	2853	3000	2875	164	880	1000	1880	5	1	15225000	445	11.75	0.55	12	0.09	249.00	5294.00	5050	20230308	-42.08	2580	20240119	13.37	3095	-5.49	20240228	2580	13.37	20240119	5050	-42.08	20230308	2580	13.37	20240119	N	006570	1000	164 억	117951	N	N	6	N	N
12	20240228	140216	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-10	5	-0.34	38696850	12946	192.62	2910	3095	2870	3820	2060	2940	2989.10	0.77	2895	3103	3021	2978	2896	2853	3000	2875	164	880	1000	1880	5	1	15225000	446	11.77	0.55	12	0.09	249.00	5294.00	5050	20230308	-41.98	2580	20240119	13.57	3095	-5.33	20240228	2580	13.57	20240119	5050	-41.98	20230308	2580	13.57	20240119	N	006570	1000	164 억	117951	N	N	6	N	N
13	20240228	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2995	55	2	1.87	25398485	8448	125.70	2910	3095	2870	3820	2060	2940	3006.45	0.77	632	3103	3021	2978	2896	2853	3000	2875	164	880	1000	1880	5	1	15225000	456	12.03	0.57	12	0.06	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	5050	-40.69	20230308	2580	16.09	20240119	N	006570	1000	164 억	117951	N	N	6	N	N
14	20240228	120218	57	100.00	KOSPI	기계	N	N	N	N	N	2980	40	2	1.36	25288430	8411	125.15	2910	3095	2870	3820	2060	2940	3006.59	0.77	632	3103	3021	2978	2896	2853	3000	2875	164	880	1000	1880	5	1	15225000	454	11.97	0.56	12	0.06	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	N	006570	1000	164 억	117951	N	N	6	N	N
15	20240228	110211	57	100.00	KOSPI	기계	N	N	N	N	N	2980	40	2	1.36	25142230	8362	124.42	2910	3095	2870	3820	2060	2940	3006.72	0.77	632	3103	3021	2978	2896	2853	3000	2875	164	880	1000	1880	5	1	15225000	454	11.97	0.56	12	0.05	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	N	006570	1000	164 억	117951	N	N	6	N	N
16	20240228	100217	57	100.00	KOSPI	기계	N	N	N	N	N	3015	75	2	2.55	5203780	1751	26.05	2910	3050	2870	3820	2060	2940	2971.89	0.77	35	3103	3021	2978	2896	2853	3000	2875	164	880	1000	1880	5	1	15225000	459	12.11	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.30	2580	20240119	16.86	3075	-1.95	20240213	2580	16.86	20240119	5050	-40.30	20230308	2580	16.86	20240119	N	006570	1000	164 억	117951	N	N	6	N	N
17	20240228	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3040	100	2	3.40	803620	277	4.12	2910	3040	2870	3820	2060	2940	2901.16	0.77	41	3103	3021	2978	2896	2853	3000	2875	164	880	1000	1880	5	1	15225000	463	12.21	0.57	12	0.00	249.00	5294.00	5050	20230308	-39.80	2580	20240119	17.83	3075	-1.14	20240213	2580	17.83	20240119	5050	-39.80	20230308	2580	17.83	20240119	N	006570	1000	164 억	117951	Y	N	6	N	N
18	20240227	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-75	5	-2.49	19912375	6721	133.80	3015	3060	2935	3915	2115	3015	2962.71	0.77	229	3098	3056	2988	2946	2878	3077	2967	164	900	1000	1920	5	1	15225000	448	11.81	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.78	2580	20240119	13.95	3075	-4.39	20240213	2580	13.95	20240119	5050	-41.78	20230308	2580	13.95	20240119	N	006570	1000	164 억	117722	N	N	6	N	N
19	20240227	150217	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-70	5	-2.32	14236590	4797	95.50	3015	3060	2935	3915	2115	3015	2967.81	0.77	753	3098	3056	2988	2946	2878	3077	2967	164	900	1000	1920	5	1	15225000	448	11.83	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3075	-4.23	20240213	2580	14.15	20240119	5050	-41.68	20230308	2580	14.15	20240119	N	006570	1000	164 억	117722	N	N	9	N	N
20	20240227	140218	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-35	5	-1.16	13897125	4682	93.21	3015	3060	2935	3915	2115	3015	2968.20	0.77	765	3098	3056	2988	2946	2878	3077	2967	164	900	1000	1920	5	1	15225000	454	11.97	0.56	12	0.03	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3075	-3.09	20240213	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	N	006570	1000	164 억	117722	N	N	9	N	N
21	20240227	130204	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-70	5	-2.32	12480715	4202	83.66	3015	3060	2935	3915	2115	3015	2970.18	0.77	846	3098	3056	2988	2946	2878	3077	2967	164	900	1000	1920	5	1	15225000	448	11.83	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3075	-4.23	20240213	2580	14.15	20240119	5050	-41.68	20230308	2580	14.15	20240119	N	006570	1000	164 억	117722	N	N	9	N	N
22	20240227	120217	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-80	5	-2.65	12268695	4130	82.22	3015	3060	2935	3915	2115	3015	2970.63	0.77	846	3098	3056	2988	2946	2878	3077	2967	164	900	1000	1920	5	1	15225000	447	11.79	0.55	12	0.03	249.00	5294.00	5050	20230308	-41.88	2580	20240119	13.76	3075	-4.55	20240213	2580	13.76	20240119	5050	-41.88	20230308	2580	13.76	20240119	N	006570	1000	164 억	117722	N	N	9	N	N
23	20240227	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-70	5	-2.32	10413525	3498	69.64	3015	3060	2945	3915	2115	3015	2976.99	0.77	828	3098	3056	2988	2946	2878	3077	2967	164	900	1000	1920	5	1	15225000	448	11.83	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3075	-4.23	20240213	2580	14.15	20240119	5050	-41.68	20230308	2580	14.15	20240119	N	006570	1000	164 억	117722	N	N	9	N	N
24	20240227	100217	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-25	5	-0.83	1715315	569	11.33	3015	3060	2970	3915	2115	3015	3014.61	0.77	-67	3098	3056	2988	2946	2878	3077	2967	164	900	1000	1920	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3075	-2.76	20240213	2580	15.89	20240119	5050	-40.79	20230308	2580	15.89	20240119	N	006570	1000	164 억	117722	N	N	9	N	N
25	20240227	090217	57	100.00	KOSPI	기계	N	N	N	N	N	3015	0	3	0.00	84420	28	0.56	3015	3015	3015	3915	2115	3015	3015.00	0.77	-4	3098	3056	2988	2946	2878	3077	2967	164	900	1000	1920	5	1	15225000	459	12.11	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.30	2580	20240119	16.86	3075	-1.95	20240213	2580	16.86	20240119	5050	-40.30	20230308	2580	16.86	20240119	N	006570	1000	164 억	117722	N	N	9	N	N
26	20240226	160216	57	100.00	KOSPI	기계	N	N	N	N	N	3015	60	2	2.03	14861000	5022	65.27	2955	3030	2920	3840	2070	2955	2958.28	0.77	-207	3058	3006	2938	2886	2818	3015	2895	164	885	1000	1890	5	1	15225000	459	12.11	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.30	2580	20240119	16.86	3075	-1.95	20240213	2580	16.86	20240119	5050	-40.30	20230308	2580	16.86	20240119	N	006570	1000	164 억	117917	N	N	9	N	N
27	20240226	150217	57	100.00	KOSPI	기계	N	N	N	N	N	2995	40	2	1.35	11265700	3827	49.74	2955	3030	2920	3840	2070	2955	2943.74	0.77	-172	3058	3006	2938	2886	2818	3015	2895	164	885	1000	1890	5	1	15225000	456	12.03	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3075	-2.60	20240213	2580	16.09	20240119	5050	-40.69	20230308	2580	16.09	20240119	N	006570	1000	164 억	117917	N	N	2	N	N
28	20240226	140216	57	100.00	KOSPI	기계	N	N	N	N	N	2980	25	2	0.85	11256735	3824	49.70	2955	3030	2920	3840	2070	2955	2943.71	0.77	-171	3058	3006	2938	2886	2818	3015	2895	164	885	1000	1890	5	1	15225000	454	11.97	0.56	12	0.03	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3075	-3.09	20240213	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	N	006570	1000	164 억	117917	N	N	2	N	N
29	20240226	130215	57	100.00	KOSPI	기계	N	N	N	N	N	3030	75	2	2.54	11041465	3752	48.77	2955	3030	2920	3840	2070	2955	2942.82	0.77	-173	3058	3006	2938	2886	2818	3015	2895	164	885	1000	1890	5	1	15225000	461	12.17	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.00	2580	20240119	17.44	3075	-1.46	20240213	2580	17.44	20240119	5050	-40.00	20230308	2580	17.44	20240119	N	006570	1000	164 억	117917	N	N	2	N	N
30	20240226	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2960	5	2	0.17	9861185	3357	43.63	2955	3000	2920	3840	2070	2955	2937.50	0.77	-172	3058	3006	2938	2886	2818	3015	2895	164	885	1000	1890	5	1	15225000	451	11.89	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.39	2580	20240119	14.73	3075	-3.74	20240213	2580	14.73	20240119	5050	-41.39	20230308	2580	14.73	20240119	N	006570	1000	164 억	117917	N	N	2	N	N
31	20240226	110215	57	100.00	KOSPI	기계	N	N	N	N	N	2960	5	2	0.17	9727985	3312	43.05	2955	3000	2920	3840	2070	2955	2937.19	0.77	-172	3058	3006	2938	2886	2818	3015	2895	164	885	1000	1890	5	1	15225000	451	11.89	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.39	2580	20240119	14.73	3075	-3.74	20240213	2580	14.73	20240119	5050	-41.39	20230308	2580	14.73	20240119	N	006570	1000	164 억	117917	N	N	2	N	N
32	20240226	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-30	5	-1.02	6428730	2186	28.41	2955	3000	2920	3840	2070	2955	2940.86	0.77	-182	3058	3006	2938	2886	2818	3015	2895	164	885	1000	1890	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.08	2580	20240119	13.37	3075	-4.88	20240213	2580	13.37	20240119	5050	-42.08	20230308	2580	13.37	20240119	N	006570	1000	164 억	117917	N	N	2	N	N
33	20240226	090211	57	100.00	KOSPI	기계	N	N	N	N	N	2955	0	3	0.00	73875	25	0.32	2955	2955	2955	3840	2070	2955	2955.00	0.77	-12	3058	3006	2938	2886	2818	3015	2895	164	885	1000	1890	5	1	15225000	450	11.87	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3075	-3.90	20240213	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	N	006570	1000	164 억	117917	N	N	2	N	N
34	20240223	160214	57	100.00	KOSPI	기계	N	N	N	N	N	2955	0	3	0.00	22419230	7685	180.31	2955	2990	2870	3840	2070	2955	2917.27	0.77	6	3085	3020	2965	2900	2845	2992	2872	164	885	1000	1890	5	1	15225000	450	11.87	0.56	12	0.05	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3075	-3.90	20240213	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	N	006570	1000	164 억	117921	N	N	2	N	N
35	20240223	150215	57	100.00	KOSPI	기계	N	N	N	N	N	2955	0	3	0.00	22094255	7575	177.73	2955	2990	2870	3840	2070	2955	2916.73	0.77	11	3085	3020	2965	2900	2845	2992	2872	164	885	1000	1890	5	1	15225000	450	11.87	0.56	12	0.05	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3075	-3.90	20240213	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	N	006570	1000	164 억	117921	N	N	9	N	N
36	20240223	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-10	5	-0.34	20860640	7155	167.88	2955	2990	2870	3840	2070	2955	2915.53	0.77	15	3085	3020	2965	2900	2845	2992	2872	164	885	1000	1890	5	1	15225000	448	11.83	0.56	12	0.05	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3075	-4.23	20240213	2580	14.15	20240119	5050	-41.68	20230308	2580	14.15	20240119	N	006570	1000	164 억	117921	N	N	9	N	N
37	20240223	130213	57	100.00	KOSPI	기계	N	N	N	N	N	2965	10	2	0.34	20441505	7013	164.55	2955	2990	2870	3840	2070	2955	2914.80	0.77	17	3085	3020	2965	2900	2845	2992	2872	164	885	1000	1890	5	1	15225000	451	11.91	0.56	12	0.05	249.00	5294.00	5050	20230308	-41.29	2580	20240119	14.92	3075	-3.58	20240213	2580	14.92	20240119	5050	-41.29	20230308	2580	14.92	20240119	N	006570	1000	164 억	117921	N	N	9	N	N
38	20240223	120213	57	100.00	KOSPI	기계	N	N	N	N	N	2965	10	2	0.34	20388220	6995	164.12	2955	2990	2870	3840	2070	2955	2914.68	0.77	20	3085	3020	2965	2900	2845	2992	2872	164	885	1000	1890	5	1	15225000	451	11.91	0.56	12	0.05	249.00	5294.00	5050	20230308	-41.29	2580	20240119	14.92	3075	-3.58	20240213	2580	14.92	20240119	5050	-41.29	20230308	2580	14.92	20240119	N	006570	1000	164 억	117921	N	N	9	N	N
39	20240223	110213	57	100.00	KOSPI	기계	N	N	N	N	N	2965	10	2	0.34	20388220	6995	164.12	2955	2990	2870	3840	2070	2955	2914.68	0.77	20	3085	3020	2965	2900	2845	2992	2872	164	885	1000	1890	5	1	15225000	451	11.91	0.56	12	0.05	249.00	5294.00	5050	20230308	-41.29	2580	20240119	14.92	3075	-3.58	20240213	2580	14.92	20240119	5050	-41.29	20230308	2580	14.92	20240119	N	006570	1000	164 억	117921	N	N	9	N	N
40	20240223	100212	57	100.00	KOSPI	기계	N	N	N	N	N	2980	25	2	0.85	16332580	5623	131.93	2955	2990	2870	3840	2070	2955	2904.60	0.77	38	3085	3020	2965	2900	2845	2992	2872	164	885	1000	1890	5	1	15225000	454	11.97	0.56	12	0.04	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3075	-3.09	20240213	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	N	006570	1000	164 억	117921	N	N	9	N	N
41	20240223	090213	57	100.00	KOSPI	기계	N	N	N	N	N	2955	0	3	0.00	0	0	0.00	0	0	0	3840	2070	2955	0.00	0.77	0	3085	3020	2965	2900	2845	2992	2872	164	885	1000	1890	5	1	15225000	450	11.87	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3075	-3.90	20240213	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	N	006570	1000	164 억	117921	N	N	9	N	N
42	20240222	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-20	5	-0.67	12579880	4262	148.14	2990	3030	2910	3865	2085	2975	2951.64	0.78	-274	3025	3000	2955	2930	2885	3012	2942	164	890	1000	1900	5	1	15225000	450	11.87	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3075	-3.90	20240213	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	N	006570	1000	164 억	118185	N	N	9	N	N
43	20240222	150212	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-45	5	-1.51	12146805	4115	143.03	2990	3030	2910	3865	2085	2975	2951.84	0.78	-187	3025	3000	2955	2930	2885	3012	2942	164	890	1000	1900	5	1	15225000	446	11.77	0.55	12	0.03	249.00	5294.00	5050	20230308	-41.98	2580	20240119	13.57	3075	-4.72	20240213	2580	13.57	20240119	5050	-41.98	20230308	2580	13.57	20240119	N	006570	1000	164 억	118185	N	N	1	N	N
44	20240222	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-25	5	-0.84	12105785	4101	142.54	2990	3030	2910	3865	2085	2975	2951.91	0.78	-176	3025	3000	2955	2930	2885	3012	2942	164	890	1000	1900	5	1	15225000	449	11.85	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3075	-4.07	20240213	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	N	006570	1000	164 억	118185	N	N	1	N	N
45	20240222	130212	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-65	5	-2.18	9472245	3202	111.30	2990	3030	2910	3865	2085	2975	2958.23	0.78	-115	3025	3000	2955	2930	2885	3012	2942	164	890	1000	1900	5	1	15225000	443	11.69	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.38	2580	20240119	12.79	3075	-5.37	20240213	2580	12.79	20240119	5050	-42.38	20230308	2580	12.79	20240119	N	006570	1000	164 억	118185	N	N	1	N	N
46	20240222	120212	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-40	5	-1.34	7641060	2575	89.50	2990	3030	2935	3865	2085	2975	2967.40	0.78	-94	3025	3000	2955	2930	2885	3012	2942	164	890	1000	1900	5	1	15225000	447	11.79	0.55	12	0.02	249.00	5294.00	5050	20230308	-41.88	2580	20240119	13.76	3075	-4.55	20240213	2580	13.76	20240119	5050	-41.88	20230308	2580	13.76	20240119	N	006570	1000	164 억	118185	N	N	1	N	N
47	20240222	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2990	15	2	0.50	3280865	1096	38.10	2990	3030	2955	3865	2085	2975	2993.49	0.78	-64	3025	3000	2955	2930	2885	3012	2942	164	890	1000	1900	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3075	-2.76	20240213	2580	15.89	20240119	5050	-40.79	20230308	2580	15.89	20240119	N	006570	1000	164 억	118185	N	N	1	N	N
48	20240222	100211	57	100.00	KOSPI	기계	N	N	N	N	N	2990	15	2	0.50	3113300	1040	36.15	2990	3030	2965	3865	2085	2975	2993.56	0.78	-59	3025	3000	2955	2930	2885	3012	2942	164	890	1000	1900	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3075	-2.76	20240213	2580	15.89	20240119	5050	-40.79	20230308	2580	15.89	20240119	N	006570	1000	164 억	118185	N	N	1	N	N
49	20240222	090211	57	100.00	KOSPI	기계	N	N	N	N	N	2990	15	2	0.50	29810	10	0.35	2990	2990	2975	3865	2085	2975	2981.00	0.78	-6	3025	3000	2955	2930	2885	3012	2942	164	890	1000	1900	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3075	-2.76	20240213	2580	15.89	20240119	5050	-40.79	20230308	2580	15.89	20240119	N	006570	1000	164 억	118185	N	N	1	N	N
50	20240221	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2975	70	2	2.41	8479605	2877	21.54	2940	2980	2910	3775	2035	2905	2947.38	0.78	-129	3088	2996	2938	2846	2788	2967	2817	164	870	1000	1850	5	1	15225000	453	11.95	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.09	2580	20240119	15.31	3075	-3.25	20240213	2580	15.31	20240119	5050	-41.09	20230308	2580	15.31	20240119	N	006570	1000	164 억	118292	N	N	1	N	N
51	20240221	150209	57	100.00	KOSPI	기계	N	N	N	N	N	2925	20	2	0.69	5289575	1798	13.46	2940	2970	2910	3775	2035	2905	2941.92	0.78	-116	3088	2996	2938	2846	2788	2967	2817	164	870	1000	1850	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.08	2580	20240119	13.37	3075	-4.88	20240213	2580	13.37	20240119	5050	-42.08	20230308	2580	13.37	20240119	N	006570	1000	164 억	118292	N	N	9	N	N
52	20240221	140211	57	100.00	KOSPI	기계	N	N	N	N	N	2930	25	2	0.86	5192740	1765	13.22	2940	2970	2910	3775	2035	2905	2942.06	0.78	-114	3088	2996	2938	2846	2788	2967	2817	164	870	1000	1850	5	1	15225000	446	11.77	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.98	2580	20240119	13.57	3075	-4.72	20240213	2580	13.57	20240119	5050	-41.98	20230308	2580	13.57	20240119	N	006570	1000	164 억	118292	N	N	9	N	N
53	20240221	130211	57	100.00	KOSPI	기계	N	N	N	N	N	2935	30	2	1.03	4494445	1527	11.43	2940	2970	2910	3775	2035	2905	2943.32	0.78	-94	3088	2996	2938	2846	2788	2967	2817	164	870	1000	1850	5	1	15225000	447	11.79	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.88	2580	20240119	13.76	3075	-4.55	20240213	2580	13.76	20240119	5050	-41.88	20230308	2580	13.76	20240119	N	006570	1000	164 억	118292	N	N	9	N	N
54	20240221	120211	57	100.00	KOSPI	기계	N	N	N	N	N	2950	45	2	1.55	4462160	1516	11.35	2940	2970	2910	3775	2035	2905	2943.38	0.78	-94	3088	2996	2938	2846	2788	2967	2817	164	870	1000	1850	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3075	-4.07	20240213	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	N	006570	1000	164 억	118292	N	N	9	N	N
55	20240221	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2950	45	2	1.55	3948880	1342	10.05	2940	2970	2910	3775	2035	2905	2942.53	0.78	-94	3088	2996	2938	2846	2788	2967	2817	164	870	1000	1850	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3075	-4.07	20240213	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	N	006570	1000	164 억	118292	N	N	9	N	N
56	20240221	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2940	35	2	1.20	2649995	903	6.76	2940	2940	2910	3775	2035	2905	2934.66	0.78	-67	3088	2996	2938	2846	2788	2967	2817	164	870	1000	1850	5	1	15225000	448	11.81	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.78	2580	20240119	13.95	3075	-4.39	20240213	2580	13.95	20240119	5050	-41.78	20230308	2580	13.95	20240119	N	006570	1000	164 억	118292	N	N	9	N	N
57	20240221	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2940	35	2	1.20	311640	106	0.79	2940	2940	2940	3775	2035	2905	2940.00	0.78	-37	3088	2996	2938	2846	2788	2967	2817	164	870	1000	1850	5	1	15225000	448	11.81	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.78	2580	20240119	13.95	3075	-4.39	20240213	2580	13.95	20240119	5050	-41.78	20230308	2580	13.95	20240119	N	006570	1000	164 억	118292	N	N	9	N	N
58	20240220	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-125	5	-4.13	39134730	13356	286.49	3030	3030	2880	3935	2125	3030	2930.12	0.77	414	3090	3060	3020	2990	2950	3075	3005	164	905	1000	1930	5	1	15225000	442	11.67	0.55	12	0.09	249.00	5294.00	5050	20230308	-42.48	2580	20240119	12.60	3075	-5.53	20240213	2580	12.60	20240119	5050	-42.48	20230308	2580	12.60	20240119	N	006570	1000	164 억	117878	N	N	9	N	N
59	20240220	150209	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-150	5	-4.95	35549815	12124	260.06	3030	3030	2880	3935	2125	3030	2932.19	0.77	940	3090	3060	3020	2990	2950	3075	3005	164	905	1000	1930	5	1	15225000	438	11.57	0.54	12	0.08	249.00	5294.00	5050	20230308	-42.97	2580	20240119	11.63	3075	-6.34	20240213	2580	11.63	20240119	5050	-42.97	20230308	2580	11.63	20240119	N	006570	1000	164 억	117878	N	N	28	N	N
60	20240220	140209	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-55	5	-1.82	12268530	4123	88.44	3030	3030	2955	3935	2125	3030	2975.63	0.77	497	3090	3060	3020	2990	2950	3075	3005	164	905	1000	1930	5	1	15225000	453	11.95	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.09	2580	20240119	15.31	3075	-3.25	20240213	2580	15.31	20240119	5050	-41.09	20230308	2580	15.31	20240119	N	006570	1000	164 억	117878	N	N	28	N	N
61	20240220	130209	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-55	5	-1.82	12226910	4109	88.14	3030	3030	2955	3935	2125	3030	2975.64	0.77	509	3090	3060	3020	2990	2950	3075	3005	164	905	1000	1930	5	1	15225000	453	11.95	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.09	2580	20240119	15.31	3075	-3.25	20240213	2580	15.31	20240119	5050	-41.09	20230308	2580	15.31	20240119	N	006570	1000	164 억	117878	N	N	28	N	N
62	20240220	120209	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-70	5	-2.31	11426310	3839	82.35	3030	3030	2955	3935	2125	3030	2976.38	0.77	515	3090	3060	3020	2990	2950	3075	3005	164	905	1000	1930	5	1	15225000	451	11.89	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.39	2580	20240119	14.73	3075	-3.74	20240213	2580	14.73	20240119	5050	-41.39	20230308	2580	14.73	20240119	N	006570	1000	164 억	117878	N	N	28	N	N
63	20240220	110207	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-60	5	-1.98	4922280	1645	35.29	3030	3030	2960	3935	2125	3030	2992.27	0.77	98	3090	3060	3020	2990	2950	3075	3005	164	905	1000	1930	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.19	2580	20240119	15.12	3075	-3.41	20240213	2580	15.12	20240119	5050	-41.19	20230308	2580	15.12	20240119	N	006570	1000	164 억	117878	N	N	28	N	N
64	20240220	100205	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-50	5	-1.65	4154980	1387	29.75	3030	3030	2960	3935	2125	3030	2995.66	0.77	98	3090	3060	3020	2990	2950	3075	3005	164	905	1000	1930	5	1	15225000	454	11.97	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3075	-3.09	20240213	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	N	006570	1000	164 억	117878	N	N	28	N	N
65	20240220	090210	57	100.00	KOSPI	기계	N	N	N	N	N	3030	0	3	0.00	3030	1	0.02	3030	3030	3030	3935	2125	3030	3030.00	0.77	0	3090	3060	3020	2990	2950	3075	3005	164	905	1000	1930	5	1	15225000	461	12.17	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.00	2580	20240119	17.44	3075	-1.46	20240213	2580	17.44	20240119	5050	-40.00	20230308	2580	17.44	20240119	N	006570	1000	164 억	117878	N	N	28	N	N
66	20240219	160209	57	100.00	KOSPI	기계	N	N	N	N	N	3030	25	2	0.83	14005995	4662	118.23	3020	3050	2980	3905	2105	3005	3004.29	0.78	-146	3095	3050	2995	2950	2895	3072	2972	164	900	1000	1920	5	1	15225000	461	12.17	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.00	2580	20240119	17.44	3075	-1.46	20240213	2580	17.44	20240119	5050	-40.00	20230308	2580	17.44	20240119	N	006570	1000	164 억	118023	N	N	28	N	N
67	20240219	150210	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-25	5	-0.83	11357720	3779	95.84	3020	3050	2980	3905	2105	3005	3005.48	0.78	-39	3095	3050	2995	2950	2895	3072	2972	164	900	1000	1920	5	1	15225000	454	11.97	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3075	-3.09	20240213	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	N	006570	1000	164 억	118023	N	N	8	N	N
68	20240219	140209	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-20	5	-0.67	10990680	3656	92.72	3020	3050	2980	3905	2105	3005	3006.20	0.78	-27	3095	3050	2995	2950	2895	3072	2972	164	900	1000	1920	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2580	20240119	15.70	3075	-2.93	20240213	2580	15.70	20240119	5050	-40.89	20230308	2580	15.70	20240119	N	006570	1000	164 억	118023	N	N	8	N	N
69	20240219	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-20	5	-0.67	10817445	3598	91.25	3020	3050	2980	3905	2105	3005	3006.52	0.78	-27	3095	3050	2995	2950	2895	3072	2972	164	900	1000	1920	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2580	20240119	15.70	3075	-2.93	20240213	2580	15.70	20240119	5050	-40.89	20230308	2580	15.70	20240119	N	006570	1000	164 억	118023	N	N	8	N	N
70	20240219	120209	57	100.00	KOSPI	기계	N	N	N	N	N	3010	5	2	0.17	10416360	3464	87.85	3020	3050	2985	3905	2105	3005	3007.03	0.78	-27	3095	3050	2995	2950	2895	3072	2972	164	900	1000	1920	5	1	15225000	458	12.09	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.40	2580	20240119	16.67	3075	-2.11	20240213	2580	16.67	20240119	5050	-40.40	20230308	2580	16.67	20240119	N	006570	1000	164 억	118023	N	N	8	N	N
71	20240219	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-10	5	-0.33	8897380	2956	74.97	3020	3050	2995	3905	2105	3005	3009.94	0.78	-2	3095	3050	2995	2950	2895	3072	2972	164	900	1000	1920	5	1	15225000	456	12.03	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3075	-2.60	20240213	2580	16.09	20240119	5050	-40.69	20230308	2580	16.09	20240119	N	006570	1000	164 억	118023	N	N	8	N	N
72	20240219	100208	57	100.00	KOSPI	기계	N	N	N	N	N	3005	0	3	0.00	8696320	2889	73.27	3020	3050	3000	3905	2105	3005	3010.15	0.78	3	3095	3050	2995	2950	2895	3072	2972	164	900	1000	1920	5	1	15225000	458	12.07	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.50	2580	20240119	16.47	3075	-2.28	20240213	2580	16.47	20240119	5050	-40.50	20230308	2580	16.47	20240119	N	006570	1000	164 억	118023	N	N	8	N	N
73	20240219	090209	57	100.00	KOSPI	기계	N	N	N	N	N	3020	15	2	0.50	12080	4	0.10	3020	3020	3020	3905	2105	3005	3020.00	0.78	0	3095	3050	2995	2950	2895	3072	2972	164	900	1000	1920	5	1	15225000	460	12.13	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.20	2580	20240119	17.05	3075	-1.79	20240213	2580	17.05	20240119	5050	-40.20	20230308	2580	17.05	20240119	N	006570	1000	164 억	118023	N	N	8	N	N
74	20240216	160206	57	100.00	KOSPI	기계	N	N	N	N	N	3005	10	2	0.33	11721015	3943	98.11	2995	3040	2940	3890	2100	2995	2972.61	0.78	-189	3118	3056	3003	2941	2888	3030	2915	164	895	1000	1910	5	1	15225000	458	12.07	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.50	2580	20240119	16.47	3075	-2.28	20240213	2580	16.47	20240119	5050	-40.50	20230308	2580	16.47	20240119	N	006570	1000	164 억	118212	N	N	8	N	N
75	20240216	150209	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-10	5	-0.33	10515945	3540	88.08	2995	3040	2940	3890	2100	2995	2970.61	0.78	-128	3118	3056	3003	2941	2888	3030	2915	164	895	1000	1910	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2580	20240119	15.70	3075	-2.93	20240213	2580	15.70	20240119	5050	-40.89	20230308	2580	15.70	20240119	N	006570	1000	164 억	118212	N	N	8	N	N
76	20240216	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-10	5	-0.33	10465275	3523	87.66	2995	3040	2940	3890	2100	2995	2970.56	0.78	-127	3118	3056	3003	2941	2888	3030	2915	164	895	1000	1910	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2580	20240119	15.70	3075	-2.93	20240213	2580	15.70	20240119	5050	-40.89	20230308	2580	15.70	20240119	N	006570	1000	164 억	118212	N	N	8	N	N
77	20240216	130207	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-30	5	-1.00	10399680	3501	87.11	2995	3040	2940	3890	2100	2995	2970.49	0.78	-127	3118	3056	3003	2941	2888	3030	2915	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.29	2580	20240119	14.92	3075	-3.58	20240213	2580	14.92	20240119	5050	-41.29	20230308	2580	14.92	20240119	N	006570	1000	164 억	118212	N	N	8	N	N
78	20240216	120209	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-10	5	-0.33	8094780	2726	67.83	2995	3040	2940	3890	2100	2995	2969.47	0.78	-123	3118	3056	3003	2941	2888	3030	2915	164	895	1000	1910	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2580	20240119	15.70	3075	-2.93	20240213	2580	15.70	20240119	5050	-40.89	20230308	2580	15.70	20240119	N	006570	1000	164 억	118212	N	N	8	N	N
79	20240216	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-15	5	-0.50	8058880	2714	67.53	2995	3040	2940	3890	2100	2995	2969.37	0.78	-122	3118	3056	3003	2941	2888	3030	2915	164	895	1000	1910	5	1	15225000	454	11.97	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3075	-3.09	20240213	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	N	006570	1000	164 억	118212	N	N	8	N	N
80	20240216	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-5	5	-0.17	5657105	1913	47.60	2995	3000	2940	3890	2100	2995	2957.19	0.78	-85	3118	3056	3003	2941	2888	3030	2915	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3075	-2.76	20240213	2580	15.89	20240119	5050	-40.79	20230308	2580	15.89	20240119	N	006570	1000	164 억	118212	N	N	8	N	N
81	20240216	090208	57	100.00	KOSPI	기계	N	N	N	N	N	2995	0	3	0.00	302495	101	2.51	2995	2995	2995	3890	2100	2995	2995.00	0.78	-2	3118	3056	3003	2941	2888	3030	2915	164	895	1000	1910	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3075	-2.60	20240213	2580	16.09	20240119	5050	-40.69	20230308	2580	16.09	20240119	N	006570	1000	164 억	118212	N	N	8	N	N
82	20240215	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-55	5	-1.80	12007230	4018	54.09	3020	3065	2950	3965	2135	3050	2988.36	0.78	-273	3126	3087	3031	2992	2936	3107	3012	164	915	1000	1950	5	1	15225000	456	12.03	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3075	-2.60	20240213	2580	16.09	20240119	5050	-40.69	20230308	2580	16.09	20240119	N	006570	1000	164 억	118485	N	N	8	N	N
83	20240215	150207	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-60	5	-1.97	11096770	3714	49.99	3020	3065	2950	3965	2135	3050	2987.82	0.78	-263	3126	3087	3031	2992	2936	3107	3012	164	915	1000	1950	5	1	15225000	455	12.01	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3075	-2.76	20240213	2580	15.89	20240119	5050	-40.79	20230308	2580	15.89	20240119	N	006570	1000	164 억	118485	N	N	0	N	N
84	20240215	140207	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-40	5	-1.31	11030960	3692	49.70	3020	3065	2950	3965	2135	3050	2987.80	0.78	-247	3126	3087	3031	2992	2936	3107	3012	164	915	1000	1950	5	1	15225000	458	12.09	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.40	2580	20240119	16.67	3075	-2.11	20240213	2580	16.67	20240119	5050	-40.40	20230308	2580	16.67	20240119	N	006570	1000	164 억	118485	N	N	0	N	N
85	20240215	130207	57	100.00	KOSPI	기계	N	N	N	N	N	3005	-45	5	-1.48	10997945	3681	49.55	3020	3065	2950	3965	2135	3050	2987.76	0.78	-244	3126	3087	3031	2992	2936	3107	3012	164	915	1000	1950	5	1	15225000	458	12.07	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.50	2580	20240119	16.47	3075	-2.28	20240213	2580	16.47	20240119	5050	-40.50	20230308	2580	16.47	20240119	N	006570	1000	164 억	118485	N	N	0	N	N
86	20240215	120208	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-30	5	-0.98	1324100	434	5.84	3020	3065	3020	3965	2135	3050	3050.92	0.78	-66	3126	3087	3031	2992	2936	3107	3012	164	915	1000	1950	5	1	15225000	460	12.13	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.20	2580	20240119	17.05	3075	-1.79	20240213	2580	17.05	20240119	5050	-40.20	20230308	2580	17.05	20240119	N	006570	1000	164 억	118485	N	N	0	N	N
87	20240215	110206	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	1032725	338	4.55	3020	3065	3020	3965	2135	3050	3055.40	0.78	-67	3126	3087	3031	2992	2936	3107	3012	164	915	1000	1950	5	1	15225000	466	12.29	0.58	12	0.00	249.00	5294.00	5050	20230308	-39.41	2580	20240119	18.60	3075	-0.49	20240213	2580	18.60	20240119	5050	-39.41	20230308	2580	18.60	20240119	N	006570	1000	164 억	118485	N	N	0	N	N
88	20240215	100207	57	100.00	KOSPI	기계	N	N	N	N	N	3065	15	2	0.49	690985	226	3.04	3020	3065	3020	3965	2135	3050	3057.46	0.78	-63	3126	3087	3031	2992	2936	3107	3012	164	915	1000	1950	5	1	15225000	467	12.31	0.58	12	0.00	249.00	5294.00	5050	20230308	-39.31	2580	20240119	18.80	3075	-0.33	20240213	2580	18.80	20240119	5050	-39.31	20230308	2580	18.80	20240119	N	006570	1000	164 억	118485	N	N	0	N	N
89	20240215	090205	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	0	0	0.00	0	0	0	3965	2135	3050	0.00	0.78	0	3126	3087	3031	2992	2936	3107	3012	164	915	1000	1950	5	1	15225000	464	12.25	0.58	12	0.00	249.00	5294.00	5050	20230308	-39.60	2580	20240119	18.22	3075	-0.81	20240213	2580	18.22	20240119	5050	-39.60	20230308	2580	18.22	20240119	N	006570	1000	164 억	118485	N	N	0	N	N
90	20240214	160206	57	100.00	KOSPI	기계	N	N	N	N	N	3050	20	2	0.66	22468335	7428	46.94	3000	3070	2975	3935	2125	3030	3024.82	0.78	311	3143	3086	3018	2961	2893	3115	2990	164	905	1000	1930	5	1	15225000	464	12.25	0.58	12	0.05	249.00	5294.00	5050	20230308	-39.60	2580	20240119	18.22	3075	-0.81	20240213	2580	18.22	20240119	5050	-39.60	20230308	2580	18.22	20240119	N	006570	1000	164 억	118174	N	N	0	N	N
91	20240214	150206	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-15	5	-0.50	17377645	5750	36.33	3000	3070	2975	3935	2125	3030	3022.20	0.78	202	3143	3086	3018	2961	2893	3115	2990	164	905	1000	1930	5	1	15225000	459	12.11	0.57	12	0.04	249.00	5294.00	5050	20230308	-40.30	2580	20240119	16.86	3075	-1.95	20240213	2580	16.86	20240119	5050	-40.30	20230308	2580	16.86	20240119	N	006570	1000	164 억	118174	N	N	0	N	N
92	20240214	140206	57	100.00	KOSPI	기계	N	N	N	N	N	3005	-25	5	-0.83	16960615	5611	35.45	3000	3070	2975	3935	2125	3030	3022.74	0.78	212	3143	3086	3018	2961	2893	3115	2990	164	905	1000	1930	5	1	15225000	458	12.07	0.57	12	0.04	249.00	5294.00	5050	20230308	-40.50	2580	20240119	16.47	3075	-2.28	20240213	2580	16.47	20240119	5050	-40.50	20230308	2580	16.47	20240119	N	006570	1000	164 억	118174	N	N	0	N	N
93	20240214	130210	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-30	5	-0.99	14422465	4770	30.14	3000	3070	2975	3935	2125	3030	3023.58	0.78	233	3143	3086	3018	2961	2893	3115	2990	164	905	1000	1930	5	1	15225000	457	12.05	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.59	2580	20240119	16.28	3075	-2.44	20240213	2580	16.28	20240119	5050	-40.59	20230308	2580	16.28	20240119	N	006570	1000	164 억	118174	N	N	0	N	N
94	20240214	120206	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-30	5	-0.99	14392465	4760	30.08	3000	3070	2975	3935	2125	3030	3023.63	0.78	233	3143	3086	3018	2961	2893	3115	2990	164	905	1000	1930	5	1	15225000	457	12.05	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.59	2580	20240119	16.28	3075	-2.44	20240213	2580	16.28	20240119	5050	-40.59	20230308	2580	16.28	20240119	N	006570	1000	164 억	118174	N	N	0	N	N
95	20240214	110207	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-5	5	-0.17	14230145	4706	29.74	3000	3070	2975	3935	2125	3030	3023.83	0.78	245	3143	3086	3018	2961	2893	3115	2990	164	905	1000	1930	5	1	15225000	461	12.15	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.10	2580	20240119	17.25	3075	-1.63	20240213	2580	17.25	20240119	5050	-40.10	20230308	2580	17.25	20240119	N	006570	1000	164 억	118174	N	N	0	N	N
96	20240214	090204	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-30	5	-0.99	918000	306	1.93	3000	3000	3000	3935	2125	3030	3000.00	0.78	0	3143	3086	3018	2961	2893	3115	2990	164	905	1000	1930	5	1	15225000	457	12.05	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.59	2580	20240119	16.28	3075	-2.44	20240213	2580	16.28	20240119	5050	-40.59	20230308	2580	16.28	20240119	N	006570	1000	164 억	118174	N	N	0	N	N
97	20240213	160205	57	100.00	KOSPI	기계	N	N	N	N	N	3030	30	2	1.00	47254745	15826	188.00	3000	3075	2950	3900	2100	3000	2985.89	0.77	279	3086	3042	3001	2957	2916	3065	2980	164	900	1000	1920	5	1	15225000	461	12.17	0.57	12	0.10	249.00	5294.00	5050	20230308	-40.00	2580	20240119	17.44	3075	-1.46	20240213	2580	17.44	20240119	5050	-40.00	20230308	2580	17.44	20240119	N	006570	1000	164 억	117878	N	N	0	N	N
98	20240213	150200	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-15	5	-0.50	42622595	14280	169.64	3000	3075	2950	3900	2100	3000	2984.78	0.77	329	3086	3042	3001	2957	2916	3065	2980	164	900	1000	1920	5	1	15225000	454	11.99	0.56	12	0.09	249.00	5294.00	5050	20230308	-40.89	2580	20240119	15.70	3075	-2.93	20240213	2580	15.70	20240119	5050	-40.89	20230308	2580	15.70	20240119	N	006570	1000	164 억	117878	N	N	0	N	N
99	20240213	140206	57	100.00	KOSPI	기계	N	N	N	N	N	3005	5	2	0.17	40349765	13521	160.62	3000	3075	2950	3900	2100	3000	2984.23	0.77	860	3086	3042	3001	2957	2916	3065	2980	164	900	1000	1920	5	1	15225000	458	12.07	0.57	12	0.09	249.00	5294.00	5050	20230308	-40.50	2580	20240119	16.47	3075	-2.28	20240213	2580	16.47	20240119	5050	-40.50	20230308	2580	16.47	20240119	N	006570	1000	164 억	117878	N	N	0	N	N
100	20240213	130205	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-25	5	-0.83	36770685	12320	146.35	3000	3075	2950	3900	2100	3000	2984.63	0.77	1398	3086	3042	3001	2957	2916	3065	2980	164	900	1000	1920	5	1	15225000	453	11.95	0.56	12	0.08	249.00	5294.00	5050	20230308	-41.09	2580	20240119	15.31	3075	-3.25	20240213	2580	15.31	20240119	5050	-41.09	20230308	2580	15.31	20240119	N	006570	1000	164 억	117878	N	N	0	N	N
101	20240213	120205	57	100.00	KOSPI	기계	N	N	N	N	N	3015	15	2	0.50	22380935	7458	88.60	3000	3075	2960	3900	2100	3000	3000.93	0.77	296	3086	3042	3001	2957	2916	3065	2980	164	900	1000	1920	5	1	15225000	459	12.11	0.57	12	0.05	249.00	5294.00	5050	20230308	-40.30	2580	20240119	16.86	3075	-1.95	20240213	2580	16.86	20240119	5050	-40.30	20230308	2580	16.86	20240119	N	006570	1000	164 억	117878	N	N	0	N	N
102	20240213	110205	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-25	5	-0.83	16899305	5617	66.73	3000	3075	2960	3900	2100	3000	3008.60	0.77	118	3086	3042	3001	2957	2916	3065	2980	164	900	1000	1920	5	1	15225000	453	11.95	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.09	2580	20240119	15.31	3075	-3.25	20240213	2580	15.31	20240119	5050	-41.09	20230308	2580	15.31	20240119	N	006570	1000	164 억	117878	N	N	0	N	N
103	20240213	100156	57	100.00	KOSPI	기계	N	N	N	N	N	3010	10	2	0.33	6819835	2250	26.73	3000	3075	3000	3900	2100	3000	3031.04	0.77	-203	3086	3042	3001	2957	2916	3065	2980	164	900	1000	1920	5	1	15225000	458	12.09	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.40	2580	20240119	16.67	3075	-2.11	20240213	2580	16.67	20240119	5050	-40.40	20230308	2580	16.67	20240119	N	006570	1000	164 억	117878	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History