KissMeData/006570/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

75 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	20240731	160223	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-5	5	-0.17	2897000	964	14.61	2970	3050	2970	3890	2100	2995	3005.19	0.76	-56	3111	3052	3001	2942	2891	3082	2972	164	895	1000	2030	5	1	15225000	455	-5.72	0.64	12	0.01	-523.00	4680.00	3675	20230802	-18.64	2580	20240119	15.89	3170	-5.68	20240709	2580	15.89	20240119	3675	-18.64	20230802	2580	15.89	20240119	N	006570	1000	164 억	116402	N	N	17	N	N
3	20240731	150225	57	100.00	KOSPI	기계	N	N	N	N	N	3040	45	2	1.50	2795065	930	14.09	2970	3050	2970	3890	2100	2995	3005.45	0.76	-56	3111	3052	3001	2942	2891	3082	2972	164	895	1000	2030	5	1	15225000	463	-5.81	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.28	2580	20240119	17.83	3170	-4.10	20240709	2580	17.83	20240119	3675	-17.28	20230802	2580	17.83	20240119	N	006570	1000	164 억	116402	N	N	101	N	N
4	20240731	140225	57	100.00	KOSPI	기계	N	N	N	N	N	3040	45	2	1.50	2795065	930	14.09	2970	3050	2970	3890	2100	2995	3005.45	0.76	-56	3111	3052	3001	2942	2891	3082	2972	164	895	1000	2030	5	1	15225000	463	-5.81	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.28	2580	20240119	17.83	3170	-4.10	20240709	2580	17.83	20240119	3675	-17.28	20230802	2580	17.83	20240119	N	006570	1000	164 억	116402	N	N	101	N	N
5	20240731	130223	57	100.00	KOSPI	기계	N	N	N	N	N	3040	45	2	1.50	2491065	830	12.58	2970	3050	2970	3890	2100	2995	3001.28	0.76	-56	3111	3052	3001	2942	2891	3082	2972	164	895	1000	2030	5	1	15225000	463	-5.81	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.28	2580	20240119	17.83	3170	-4.10	20240709	2580	17.83	20240119	3675	-17.28	20230802	2580	17.83	20240119	N	006570	1000	164 억	116402	N	N	101	N	N
6	20240731	120224	57	100.00	KOSPI	기계	N	N	N	N	N	3050	55	2	1.84	2466745	822	12.46	2970	3050	2970	3890	2100	2995	3000.91	0.76	-56	3111	3052	3001	2942	2891	3082	2972	164	895	1000	2030	5	1	15225000	464	-5.83	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116402	N	N	101	N	N
7	20240731	110223	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-10	5	-0.33	1340300	447	6.77	2970	3040	2970	3890	2100	2995	2998.43	0.76	-56	3111	3052	3001	2942	2891	3082	2972	164	895	1000	2030	5	1	15225000	454	-5.71	0.64	12	0.00	-523.00	4680.00	3675	20230802	-18.78	2580	20240119	15.70	3170	-5.84	20240709	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	116402	N	N	101	N	N
8	20240731	100223	57	100.00	KOSPI	기계	N	N	N	N	N	3025	30	2	1.00	419700	140	2.12	2970	3025	2970	3890	2100	2995	2997.86	0.76	0	3111	3052	3001	2942	2891	3082	2972	164	895	1000	2030	5	1	15225000	461	-5.78	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.69	2580	20240119	17.25	3170	-4.57	20240709	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116402	N	N	101	N	N
9	20240731	090220	57	100.00	KOSPI	기계	N	N	N	N	N	3025	30	2	1.00	44605	15	0.23	2970	3025	2970	3890	2100	2995	2973.67	0.76	0	3111	3052	3001	2942	2891	3082	2972	164	895	1000	2030	5	1	15225000	461	-5.78	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.69	2580	20240119	17.25	3170	-4.57	20240709	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116402	N	N	101	N	N
10	20240730	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-10	5	-0.33	19667665	6599	155.05	2950	3060	2950	3905	2105	3005	2980.40	0.76	-34	3131	3067	3026	2962	2921	3047	2942	164	900	1000	2040	5	1	15225000	456	-5.73	0.64	12	0.04	-523.00	4680.00	3675	20230802	-18.50	2580	20240119	16.09	3170	-5.52	20240709	2580	16.09	20240119	3675	-18.50	20230802	2580	16.09	20240119	N	006570	1000	164 억	116346	N	N	101	N	N
11	20240730	150222	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-15	5	-0.50	12519525	4190	98.45	2950	3060	2950	3905	2105	3005	2987.95	0.76	48	3131	3067	3026	2962	2921	3047	2942	164	900	1000	2040	5	1	15225000	455	-5.72	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.64	2580	20240119	15.89	3170	-5.68	20240709	2580	15.89	20240119	3675	-18.64	20230802	2580	15.89	20240119	N	006570	1000	164 억	116346	N	N	0	N	N
12	20240730	140219	57	100.00	KOSPI	기계	N	N	N	N	N	3020	15	2	0.50	11717885	3922	92.15	2950	3060	2950	3905	2105	3005	2987.73	0.76	48	3131	3067	3026	2962	2921	3047	2942	164	900	1000	2040	5	1	15225000	460	-5.77	0.65	12	0.03	-523.00	4680.00	3675	20230802	-17.82	2580	20240119	17.05	3170	-4.73	20240709	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116346	N	N	0	N	N
13	20240730	130221	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-40	5	-1.33	8158170	2733	64.22	2950	3060	2950	3905	2105	3005	2985.06	0.76	995	3131	3067	3026	2962	2921	3047	2942	164	900	1000	2040	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	3675	20230802	-19.32	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3675	-19.32	20230802	2580	14.92	20240119	N	006570	1000	164 억	116346	N	N	0	N	N
14	20240730	120220	57	100.00	KOSPI	기계	N	N	N	N	N	3010	5	2	0.17	1268055	420	9.87	2950	3060	2950	3905	2105	3005	3019.18	0.76	45	3131	3067	3026	2962	2921	3047	2942	164	900	1000	2040	5	1	15225000	458	-5.76	0.64	12	0.00	-523.00	4680.00	3675	20230802	-18.10	2580	20240119	16.67	3170	-5.05	20240709	2580	16.67	20240119	3675	-18.10	20230802	2580	16.67	20240119	N	006570	1000	164 억	116346	N	N	0	N	N
15	20240730	110221	57	100.00	KOSPI	기계	N	N	N	N	N	3050	45	2	1.50	357125	118	2.77	2950	3060	2950	3905	2105	3005	3026.48	0.76	11	3131	3067	3026	2962	2921	3047	2942	164	900	1000	2040	5	1	15225000	464	-5.83	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116346	N	N	0	N	N
16	20240730	100221	57	100.00	KOSPI	기계	N	N	N	N	N	3015	10	2	0.33	314545	104	2.44	2950	3060	2950	3905	2105	3005	3024.47	0.76	11	3131	3067	3026	2962	2921	3047	2942	164	900	1000	2040	5	1	15225000	459	-5.76	0.64	12	0.00	-523.00	4680.00	3675	20230802	-17.96	2580	20240119	16.86	3170	-4.89	20240709	2580	16.86	20240119	3675	-17.96	20230802	2580	16.86	20240119	N	006570	1000	164 억	116346	N	N	0	N	N
17	20240730	090222	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-55	5	-1.83	29500	10	0.23	2950	2950	2950	3905	2105	3005	2950.00	0.76	0	3131	3067	3026	2962	2921	3047	2942	164	900	1000	2040	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3675	20230802	-19.73	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3675	-19.73	20230802	2580	14.34	20240119	N	006570	1000	164 억	116346	N	N	0	N	N
18	20240729	160221	57	100.00	KOSPI	기계	N	N	N	N	N	3005	-40	5	-1.31	12903330	4254	255.34	3090	3090	2985	3955	2135	3045	3033.22	0.76	0	3175	3110	3025	2960	2875	3142	2992	164	910	1000	2070	5	1	15225000	458	-5.75	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.23	2580	20240119	16.47	3170	-5.21	20240709	2580	16.47	20240119	3675	-18.23	20230802	2580	16.47	20240119	N	006570	1000	164 억	116346	N	N	1	N	N
19	20240729	150220	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	12338320	4066	244.06	3090	3090	2985	3955	2135	3045	3034.51	0.76	2	3175	3110	3025	2960	2875	3142	2992	164	910	1000	2070	5	1	15225000	462	-5.80	0.65	12	0.03	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116346	N	N	1	N	N
20	20240729	140219	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-30	5	-0.99	9097420	2989	179.41	3090	3090	2985	3955	2135	3045	3043.63	0.76	6	3175	3110	3025	2960	2875	3142	2992	164	910	1000	2070	5	1	15225000	459	-5.76	0.64	12	0.02	-523.00	4680.00	3675	20230802	-17.96	2580	20240119	16.86	3170	-4.89	20240709	2580	16.86	20240119	3675	-17.96	20230802	2580	16.86	20240119	N	006570	1000	164 억	116346	N	N	1	N	N
21	20240729	130224	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	8943655	2938	176.35	3090	3090	2985	3955	2135	3045	3044.13	0.76	6	3175	3110	3025	2960	2875	3142	2992	164	910	1000	2070	5	1	15225000	462	-5.80	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116346	N	N	1	N	N
22	20240729	120219	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-15	5	-0.49	7064055	2315	138.96	3090	3090	2985	3955	2135	3045	3051.43	0.76	6	3175	3110	3025	2960	2875	3142	2992	164	910	1000	2070	5	1	15225000	461	-5.79	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.55	2580	20240119	17.44	3170	-4.42	20240709	2580	17.44	20240119	3675	-17.55	20230802	2580	17.44	20240119	N	006570	1000	164 억	116346	N	N	1	N	N
23	20240729	110221	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	7057990	2313	138.84	3090	3090	2985	3955	2135	3045	3051.44	0.76	6	3175	3110	3025	2960	2875	3142	2992	164	910	1000	2070	5	1	15225000	463	-5.81	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.28	2580	20240119	17.83	3170	-4.10	20240709	2580	17.83	20240119	3675	-17.28	20230802	2580	17.83	20240119	N	006570	1000	164 억	116346	N	N	1	N	N
24	20240729	100220	57	100.00	KOSPI	기계	N	N	N	N	N	3050	5	2	0.16	6808695	2231	133.91	3090	3090	2985	3955	2135	3045	3051.86	0.76	6	3175	3110	3025	2960	2875	3142	2992	164	910	1000	2070	5	1	15225000	464	-5.83	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116346	N	N	1	N	N
25	20240729	090220	57	100.00	KOSPI	기계	N	N	N	N	N	3090	45	2	1.48	3111630	1007	60.44	3090	3090	3090	3955	2135	3045	3090.00	0.76	0	3175	3110	3025	2960	2875	3142	2992	164	910	1000	2070	5	1	15225000	470	-5.91	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.92	2580	20240119	19.77	3170	-2.52	20240709	2580	19.77	20240119	3675	-15.92	20230802	2580	19.77	20240119	N	006570	1000	164 억	116346	N	N	1	N	N
26	20240726	160216	57	100.00	KOSPI	기계	N	N	N	N	N	3045	75	2	2.53	5009080	1664	80.39	2940	3090	2940	3860	2080	2970	3010.29	0.76	-61	3100	3035	2975	2910	2850	3067	2942	164	890	1000	2010	5	1	15225000	464	-5.82	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.14	2580	20240119	18.02	3170	-3.94	20240709	2580	18.02	20240119	3675	-17.14	20230802	2580	18.02	20240119	N	006570	1000	164 억	116407	N	N	1	N	N
27	20240726	150219	57	100.00	KOSPI	기계	N	N	N	N	N	2975	5	2	0.17	3350920	1112	53.72	2940	3090	2940	3860	2080	2970	3013.46	0.76	-8	3100	3035	2975	2910	2850	3067	2942	164	890	1000	2010	5	1	15225000	453	-5.69	0.64	12	0.01	-523.00	4680.00	3675	20230802	-19.05	2580	20240119	15.31	3170	-6.15	20240709	2580	15.31	20240119	3675	-19.05	20230802	2580	15.31	20240119	N	006570	1000	164 억	116407	N	N	0	N	N
28	20240726	140220	57	100.00	KOSPI	기계	N	N	N	N	N	2985	15	2	0.51	2938055	973	47.00	2940	3090	2940	3860	2080	2970	3019.63	0.76	126	3100	3035	2975	2910	2850	3067	2942	164	890	1000	2010	5	1	15225000	454	-5.71	0.64	12	0.01	-523.00	4680.00	3675	20230802	-18.78	2580	20240119	15.70	3170	-5.84	20240709	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	116407	N	N	0	N	N
29	20240726	130220	57	100.00	KOSPI	기계	N	N	N	N	N	2985	15	2	0.51	2938055	973	47.00	2940	3090	2940	3860	2080	2970	3019.63	0.76	126	3100	3035	2975	2910	2850	3067	2942	164	890	1000	2010	5	1	15225000	454	-5.71	0.64	12	0.01	-523.00	4680.00	3675	20230802	-18.78	2580	20240119	15.70	3170	-5.84	20240709	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	116407	N	N	0	N	N
30	20240726	120219	57	100.00	KOSPI	기계	N	N	N	N	N	2985	15	2	0.51	2938055	973	47.00	2940	3090	2940	3860	2080	2970	3019.63	0.76	126	3100	3035	2975	2910	2850	3067	2942	164	890	1000	2010	5	1	15225000	454	-5.71	0.64	12	0.01	-523.00	4680.00	3675	20230802	-18.78	2580	20240119	15.70	3170	-5.84	20240709	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	116407	N	N	0	N	N
31	20240726	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2985	15	2	0.51	2926175	969	46.81	2940	3090	2940	3860	2080	2970	3019.84	0.76	126	3100	3035	2975	2910	2850	3067	2942	164	890	1000	2010	5	1	15225000	454	-5.71	0.64	12	0.01	-523.00	4680.00	3675	20230802	-18.78	2580	20240119	15.70	3170	-5.84	20240709	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	116407	N	N	0	N	N
32	20240726	100219	57	100.00	KOSPI	기계	N	N	N	N	N	2990	20	2	0.67	2727340	902	43.57	2940	3090	2940	3860	2080	2970	3023.72	0.76	134	3100	3035	2975	2910	2850	3067	2942	164	890	1000	2010	5	1	15225000	455	-5.72	0.64	12	0.01	-523.00	4680.00	3675	20230802	-18.64	2580	20240119	15.89	3170	-5.68	20240709	2580	15.89	20240119	3675	-18.64	20230802	2580	15.89	20240119	N	006570	1000	164 억	116407	N	N	0	N	N
33	20240726	090218	57	100.00	KOSPI	기계	N	N	N	N	N	2975	5	2	0.17	296805	100	4.83	2940	2975	2940	3860	2080	2970	2968.03	0.76	0	3100	3035	2975	2910	2850	3067	2942	164	890	1000	2010	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3675	20230802	-19.05	2580	20240119	15.31	3170	-6.15	20240709	2580	15.31	20240119	3675	-19.05	20230802	2580	15.31	20240119	N	006570	1000	164 억	116407	N	N	0	N	N
34	20240725	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-50	5	-1.66	6083085	2070	68.27	2960	3040	2915	3925	2115	3020	2938.69	0.76	-15	3143	3081	3028	2966	2913	3112	2997	164	905	1000	2050	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	3675	20230802	-19.18	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3675	-19.18	20230802	2580	15.12	20240119	N	006570	1000	164 억	116422	N	N	1	N	N
35	20240725	150221	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-90	5	-2.98	5881750	2002	66.03	2960	3040	2915	3925	2115	3020	2937.94	0.76	0	3143	3081	3028	2966	2913	3112	2997	164	905	1000	2050	5	1	15225000	446	-5.60	0.63	12	0.01	-523.00	4680.00	3675	20230802	-20.27	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3675	-20.27	20230802	2580	13.57	20240119	N	006570	1000	164 억	116422	N	N	1	N	N
36	20240725	140220	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-70	5	-2.32	4827315	1643	54.19	2960	3040	2915	3925	2115	3020	2938.11	0.76	0	3143	3081	3028	2966	2913	3112	2997	164	905	1000	2050	5	1	15225000	449	-5.64	0.63	12	0.01	-523.00	4680.00	3675	20230802	-19.73	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3675	-19.73	20230802	2580	14.34	20240119	N	006570	1000	164 억	116422	N	N	1	N	N
37	20240725	130220	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-85	5	-2.81	4665065	1588	52.37	2960	3040	2915	3925	2115	3020	2937.70	0.76	0	3143	3081	3028	2966	2913	3112	2997	164	905	1000	2050	5	1	15225000	447	-5.61	0.63	12	0.01	-523.00	4680.00	3675	20230802	-20.14	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3675	-20.14	20230802	2580	13.76	20240119	N	006570	1000	164 억	116422	N	N	1	N	N
38	20240725	120220	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-70	5	-2.32	4509510	1535	50.63	2960	3040	2915	3925	2115	3020	2937.79	0.76	0	3143	3081	3028	2966	2913	3112	2997	164	905	1000	2050	5	1	15225000	449	-5.64	0.63	12	0.01	-523.00	4680.00	3675	20230802	-19.73	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3675	-19.73	20230802	2580	14.34	20240119	N	006570	1000	164 억	116422	N	N	1	N	N
39	20240725	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-45	5	-1.49	4500670	1532	50.53	2960	3040	2915	3925	2115	3020	2937.77	0.76	0	3143	3081	3028	2966	2913	3112	2997	164	905	1000	2050	5	1	15225000	453	-5.69	0.64	12	0.01	-523.00	4680.00	3675	20230802	-19.05	2580	20240119	15.31	3170	-6.15	20240709	2580	15.31	20240119	3675	-19.05	20230802	2580	15.31	20240119	N	006570	1000	164 억	116422	N	N	1	N	N
40	20240725	100219	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-40	5	-1.32	293525	98	3.23	2960	3040	2960	3925	2115	3020	2995.15	0.76	0	3143	3081	3028	2966	2913	3112	2997	164	905	1000	2050	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3675	20230802	-18.91	2580	20240119	15.50	3170	-5.99	20240709	2580	15.50	20240119	3675	-18.91	20230802	2580	15.50	20240119	N	006570	1000	164 억	116422	N	N	1	N	N
41	20240725	090219	57	100.00	KOSPI	기계	N	N	N	N	N	3020	0	3	0.00	41500	14	0.46	2960	3020	2960	3925	2115	3020	2964.29	0.76	0	3143	3081	3028	2966	2913	3112	2997	164	905	1000	2050	5	1	15225000	460	-5.77	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.82	2580	20240119	17.05	3170	-4.73	20240709	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116422	N	N	1	N	N
42	20240724	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	9153330	3031	86.38	2975	3090	2975	3880	2090	2985	3019.90	0.76	100	3138	3061	3023	2946	2908	3042	2927	164	895	1000	2020	5	1	15225000	460	-5.77	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.82	2580	20240119	17.05	3170	-4.73	20240709	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116352	N	N	1	N	N
43	20240724	150219	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	9053670	2998	85.44	2975	3090	2975	3880	2090	2985	3019.90	0.76	90	3138	3061	3023	2946	2908	3042	2927	164	895	1000	2020	5	1	15225000	460	-5.77	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.82	2580	20240119	17.05	3170	-4.73	20240709	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
44	20240724	140221	57	100.00	KOSPI	기계	N	N	N	N	N	3025	40	2	1.34	8854350	2932	83.56	2975	3090	2975	3880	2090	2985	3019.90	0.76	25	3138	3061	3023	2946	2908	3042	2927	164	895	1000	2020	5	1	15225000	461	-5.78	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.69	2580	20240119	17.25	3170	-4.57	20240709	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
45	20240724	130218	57	100.00	KOSPI	기계	N	N	N	N	N	3075	90	2	3.02	4498015	1492	42.52	2975	3090	2975	3880	2090	2985	3014.76	0.76	17	3138	3061	3023	2946	2908	3042	2927	164	895	1000	2020	5	1	15225000	468	-5.88	0.66	12	0.01	-523.00	4680.00	3675	20230802	-16.33	2580	20240119	19.19	3170	-3.00	20240709	2580	19.19	20240119	3675	-16.33	20230802	2580	19.19	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
46	20240724	120220	57	100.00	KOSPI	기계	N	N	N	N	N	3065	80	2	2.68	3907305	1299	37.02	2975	3090	2975	3880	2090	2985	3007.93	0.76	12	3138	3061	3023	2946	2908	3042	2927	164	895	1000	2020	5	1	15225000	467	-5.86	0.65	12	0.01	-523.00	4680.00	3675	20230802	-16.60	2580	20240119	18.80	3170	-3.31	20240709	2580	18.80	20240119	3675	-16.60	20230802	2580	18.80	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
47	20240724	110219	57	100.00	KOSPI	기계	N	N	N	N	N	3080	95	2	3.18	3901185	1297	36.96	2975	3090	2975	3880	2090	2985	3007.85	0.76	12	3138	3061	3023	2946	2908	3042	2927	164	895	1000	2020	5	1	15225000	469	-5.89	0.66	12	0.01	-523.00	4680.00	3675	20230802	-16.19	2580	20240119	19.38	3170	-2.84	20240709	2580	19.38	20240119	3675	-16.19	20230802	2580	19.38	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
48	20240724	100220	57	100.00	KOSPI	기계	N	N	N	N	N	3025	40	2	1.34	2424450	813	23.17	2975	3025	2975	3880	2090	2985	2982.10	0.76	4	3138	3061	3023	2946	2908	3042	2927	164	895	1000	2020	5	1	15225000	461	-5.78	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.69	2580	20240119	17.25	3170	-4.57	20240709	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
49	20240724	090219	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-10	5	-0.34	26775	9	0.26	2975	2975	2975	3880	2090	2985	2975.00	0.76	0	3138	3061	3023	2946	2908	3042	2927	164	895	1000	2020	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3675	20230802	-19.05	2580	20240119	15.31	3170	-6.15	20240709	2580	15.31	20240119	3675	-19.05	20230802	2580	15.31	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
50	20240723	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-60	5	-1.97	10592685	3509	394.27	3100	3100	2985	3955	2135	3045	3018.72	0.76	0	3078	3061	3038	3021	2998	3050	3010	164	910	1000	2070	5	1	15225000	454	-5.71	0.64	12	0.02	-523.00	4680.00	3675	20230802	-18.78	2580	20240119	15.70	3170	-5.84	20240709	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
51	20240723	150223	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-35	5	-1.15	8775515	2903	326.18	3100	3100	3010	3955	2135	3045	3022.91	0.76	51	3078	3061	3038	3021	2998	3050	3010	164	910	1000	2070	5	1	15225000	458	-5.76	0.64	12	0.02	-523.00	4680.00	3675	20230802	-18.10	2580	20240119	16.67	3170	-5.05	20240709	2580	16.67	20240119	3675	-18.10	20230802	2580	16.67	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
52	20240723	140216	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	6269155	2071	232.70	3100	3100	3010	3955	2135	3045	3027.11	0.76	0	3078	3061	3038	3021	2998	3050	3010	164	910	1000	2070	5	1	15225000	462	-5.80	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
53	20240723	130217	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-10	5	-0.33	6181140	2042	229.44	3100	3100	3010	3955	2135	3045	3027.00	0.76	0	3078	3061	3038	3021	2998	3050	3010	164	910	1000	2070	5	1	15225000	462	-5.80	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
54	20240723	120220	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-35	5	-1.15	6027080	1991	223.71	3100	3100	3010	3955	2135	3045	3027.16	0.76	0	3078	3061	3038	3021	2998	3050	3010	164	910	1000	2070	5	1	15225000	458	-5.76	0.64	12	0.01	-523.00	4680.00	3675	20230802	-18.10	2580	20240119	16.67	3170	-5.05	20240709	2580	16.67	20240119	3675	-18.10	20230802	2580	16.67	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
55	20240723	110218	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-15	5	-0.49	5593020	1847	207.53	3100	3100	3010	3955	2135	3045	3028.16	0.76	0	3078	3061	3038	3021	2998	3050	3010	164	910	1000	2070	5	1	15225000	461	-5.79	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.55	2580	20240119	17.44	3170	-4.42	20240709	2580	17.44	20240119	3675	-17.55	20230802	2580	17.44	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
56	20240723	100220	57	100.00	KOSPI	기계	N	N	N	N	N	3075	30	2	0.99	1099250	362	40.67	3100	3100	3010	3955	2135	3045	3036.60	0.76	0	3078	3061	3038	3021	2998	3050	3010	164	910	1000	2070	5	1	15225000	468	-5.88	0.66	12	0.00	-523.00	4680.00	3675	20230802	-16.33	2580	20240119	19.19	3170	-3.00	20240709	2580	19.19	20240119	3675	-16.33	20230802	2580	19.19	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
57	20240723	090218	57	100.00	KOSPI	기계	N	N	N	N	N	3075	30	2	0.99	156710	51	5.73	3100	3100	3045	3955	2135	3045	3072.75	0.76	0	3078	3061	3038	3021	2998	3050	3010	164	910	1000	2070	5	1	15225000	468	-5.88	0.66	12	0.00	-523.00	4680.00	3675	20230802	-16.33	2580	20240119	19.19	3170	-3.00	20240709	2580	19.19	20240119	3675	-16.33	20230802	2580	19.19	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
58	20240722	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3045	10	2	0.33	2703540	890	17.70	3055	3055	3015	3945	2125	3035	3037.69	0.76	0	3118	3076	3028	2986	2938	3097	3007	164	910	1000	2060	5	1	15225000	464	-5.82	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.14	2580	20240119	18.02	3170	-3.94	20240709	2580	18.02	20240119	3675	-17.14	20230802	2580	18.02	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
59	20240722	150219	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	2163300	712	14.16	3055	3055	3015	3945	2125	3035	3038.34	0.76	0	3118	3076	3028	2986	2938	3097	3007	164	910	1000	2060	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
60	20240722	140218	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	2163300	712	14.16	3055	3055	3015	3945	2125	3035	3038.34	0.76	0	3118	3076	3028	2986	2938	3097	3007	164	910	1000	2060	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
61	20240722	130217	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	2090605	688	13.68	3055	3055	3025	3945	2125	3035	3038.67	0.76	0	3118	3076	3028	2986	2938	3097	3007	164	910	1000	2060	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
62	20240722	120217	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	1926715	634	12.61	3055	3055	3025	3945	2125	3035	3038.98	0.76	0	3118	3076	3028	2986	2938	3097	3007	164	910	1000	2060	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
63	20240722	110218	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	1012115	332	6.60	3055	3055	3030	3945	2125	3035	3048.54	0.76	0	3118	3076	3028	2986	2938	3097	3007	164	910	1000	2060	5	1	15225000	464	-5.83	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
64	20240722	100218	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	984670	323	6.42	3055	3055	3030	3945	2125	3035	3048.51	0.76	0	3118	3076	3028	2986	2938	3097	3007	164	910	1000	2060	5	1	15225000	464	-5.83	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
65	20240722	090218	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	683720	224	4.46	3055	3055	3035	3945	2125	3035	3052.32	0.76	0	3118	3076	3028	2986	2938	3097	3007	164	910	1000	2060	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	0	N	N
66	20240719	160216	57	100.00	KOSPI	기계	N	N	N	N	N	3035	55	2	1.85	15139045	5027	93.84	2980	3070	2980	3870	2090	2980	3011.55	0.76	10	3143	3061	3013	2931	2883	3037	2907	164	890	1000	2020	5	1	15225000	462	-5.80	0.65	12	0.03	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
67	20240719	150216	57	100.00	KOSPI	기계	N	N	N	N	N	3035	55	2	1.85	12988730	4314	80.53	2980	3070	2980	3870	2090	2980	3010.83	0.76	17	3143	3061	3013	2931	2883	3037	2907	164	890	1000	2020	5	1	15225000	462	-5.80	0.65	12	0.03	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
68	20240719	140217	57	100.00	KOSPI	기계	N	N	N	N	N	3035	55	2	1.85	12670405	4209	78.57	2980	3070	2980	3870	2090	2980	3010.31	0.76	17	3143	3061	3013	2931	2883	3037	2907	164	890	1000	2020	5	1	15225000	462	-5.80	0.65	12	0.03	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
69	20240719	130214	57	100.00	KOSPI	기계	N	N	N	N	N	3070	90	2	3.02	10551620	3511	65.54	2980	3070	2980	3870	2090	2980	3005.30	0.76	10	3143	3061	3013	2931	2883	3037	2907	164	890	1000	2020	5	1	15225000	467	-5.87	0.66	12	0.02	-523.00	4680.00	3675	20230802	-16.46	2580	20240119	18.99	3170	-3.15	20240709	2580	18.99	20240119	3675	-16.46	20230802	2580	18.99	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
70	20240719	120214	57	100.00	KOSPI	기계	N	N	N	N	N	3055	75	2	2.52	10223390	3404	63.54	2980	3070	2980	3870	2090	2980	3003.35	0.76	10	3143	3061	3013	2931	2883	3037	2907	164	890	1000	2020	5	1	15225000	465	-5.84	0.65	12	0.02	-523.00	4680.00	3675	20230802	-16.87	2580	20240119	18.41	3170	-3.63	20240709	2580	18.41	20240119	3675	-16.87	20230802	2580	18.41	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
71	20240719	110216	57	100.00	KOSPI	기계	N	N	N	N	N	3025	45	2	1.51	10113490	3368	62.87	2980	3070	2980	3870	2090	2980	3002.82	0.76	10	3143	3061	3013	2931	2883	3037	2907	164	890	1000	2020	5	1	15225000	461	-5.78	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.69	2580	20240119	17.25	3170	-4.57	20240709	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
72	20240719	100203	57	100.00	KOSPI	기계	N	N	N	N	N	3035	55	2	1.85	4982055	1668	31.14	2980	3070	2980	3870	2090	2980	2986.84	0.76	10	3143	3061	3013	2931	2883	3037	2907	164	890	1000	2020	5	1	15225000	462	-5.80	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
73	20240719	090225	57	100.00	KOSPI	기계	N	N	N	N	N	2980	0	3	0.00	4562380	1531	28.58	2980	2980	2980	3870	2090	2980	2980.00	0.76	0	3143	3061	3013	2931	2883	3037	2907	164	890	1000	2020	5	1	15225000	454	-5.70	0.64	12	0.01	-523.00	4680.00	3675	20230802	-18.91	2580	20240119	15.50	3170	-5.99	20240709	2580	15.50	20240119	3675	-18.91	20230802	2580	15.50	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
74	20240718	160213	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-20	5	-0.67	16010830	5351	72.83	3000	3095	2965	3900	2100	3000	2992.12	0.76	0	3160	3080	3040	2960	2920	3060	2940	164	900	1000	2040	5	1	15225000	454	-5.70	0.64	12	0.04	-523.00	4680.00	3675	20230802	-18.91	2580	20240119	15.50	3170	-5.99	20240709	2580	15.50	20240119	3675	-18.91	20230802	2580	15.50	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
75	20240718	150215	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-10	5	-0.33	13993340	4674	63.62	3000	3095	2965	3900	2100	3000	2993.87	0.76	673	3160	3080	3040	2960	2920	3060	2940	164	900	1000	2040	5	1	15225000	455	-5.72	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.64	2580	20240119	15.89	3170	-5.68	20240709	2580	15.89	20240119	3675	-18.64	20230802	2580	15.89	20240119	N	006570	1000	164 억	116352	N	N	8	N	N
76	20240718	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	13581220	4536	61.74	3000	3095	2965	3900	2100	3000	2994.10	0.76	711	3160	3080	3040	2960	2920	3060	2940	164	900	1000	2040	5	1	15225000	457	-5.74	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.37	2580	20240119	16.28	3170	-5.36	20240709	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116352	N	N	8	N	N
77	20240718	130213	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	13569220	4532	61.69	3000	3095	2965	3900	2100	3000	2994.09	0.76	711	3160	3080	3040	2960	2920	3060	2940	164	900	1000	2040	5	1	15225000	457	-5.74	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.37	2580	20240119	16.28	3170	-5.36	20240709	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116352	N	N	8	N	N
78	20240718	120213	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	13566220	4531	61.67	3000	3095	2965	3900	2100	3000	2994.09	0.76	711	3160	3080	3040	2960	2920	3060	2940	164	900	1000	2040	5	1	15225000	457	-5.74	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.37	2580	20240119	16.28	3170	-5.36	20240709	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116352	N	N	8	N	N
79	20240718	110214	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	13416225	4481	60.99	3000	3095	2965	3900	2100	3000	2994.02	0.76	711	3160	3080	3040	2960	2920	3060	2940	164	900	1000	2040	5	1	15225000	457	-5.74	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.37	2580	20240119	16.28	3170	-5.36	20240709	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116352	N	N	8	N	N
80	20240718	100214	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	13251285	4426	60.24	3000	3095	2965	3900	2100	3000	2993.96	0.76	711	3160	3080	3040	2960	2920	3060	2940	164	900	1000	2040	5	1	15225000	457	-5.74	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.37	2580	20240119	16.28	3170	-5.36	20240709	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116352	N	N	8	N	N
81	20240718	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3095	95	2	3.17	5565200	1855	25.25	3000	3095	3000	3900	2100	3000	3000.11	0.76	0	3160	3080	3040	2960	2920	3060	2940	164	900	1000	2040	5	1	15225000	471	-5.92	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.78	2580	20240119	19.96	3170	-2.37	20240709	2580	19.96	20240119	3675	-15.78	20230802	2580	19.96	20240119	N	006570	1000	164 억	116352	N	N	8	N	N
82	20240717	160219	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-120	5	-3.85	22168455	7297	298.93	3080	3120	3000	4055	2185	3120	3039.40	0.76	10	3193	3156	3113	3076	3033	3175	3095	164	935	1000	2120	5	1	15225000	457	-5.74	0.64	12	0.05	-523.00	4680.00	3675	20230802	-18.37	2580	20240119	16.28	3170	-5.36	20240709	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116352	N	N	8	N	N
83	20240717	150221	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-55	5	-1.76	17372530	5702	233.59	3080	3120	3020	4055	2185	3120	3046.74	0.76	0	3193	3156	3113	3076	3033	3175	3095	164	935	1000	2120	5	1	15225000	467	-5.86	0.65	12	0.04	-523.00	4680.00	3675	20230802	-16.60	2580	20240119	18.80	3170	-3.31	20240709	2580	18.80	20240119	3675	-16.60	20230802	2580	18.80	20240119	N	006570	1000	164 억	116352	N	N	6	N	N
84	20240717	140221	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-100	5	-3.21	17102830	5614	229.99	3080	3120	3020	4055	2185	3120	3046.46	0.76	44	3193	3156	3113	3076	3033	3175	3095	164	935	1000	2120	5	1	15225000	460	-5.77	0.65	12	0.04	-523.00	4680.00	3675	20230802	-17.82	2580	20240119	17.05	3170	-4.73	20240709	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116352	N	N	6	N	N
85	20240717	130221	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-70	5	-2.24	7168725	2329	95.41	3080	3120	3040	4055	2185	3120	3078.03	0.76	44	3193	3156	3113	3076	3033	3175	3095	164	935	1000	2120	5	1	15225000	464	-5.83	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116352	N	N	6	N	N
86	20240717	120221	57	100.00	KOSPI	기계	N	N	N	N	N	3100	-20	5	-0.64	4129320	1337	54.77	3080	3120	3075	4055	2185	3120	3088.50	0.76	1	3193	3156	3113	3076	3033	3175	3095	164	935	1000	2120	5	1	15225000	472	-5.93	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.65	2580	20240119	20.16	3170	-2.21	20240709	2580	20.16	20240119	3675	-15.65	20230802	2580	20.16	20240119	N	006570	1000	164 억	116352	N	N	6	N	N
87	20240717	110221	57	100.00	KOSPI	기계	N	N	N	N	N	3095	-25	5	-0.80	4089110	1324	54.24	3080	3120	3075	4055	2185	3120	3088.45	0.76	2	3193	3156	3113	3076	3033	3175	3095	164	935	1000	2120	5	1	15225000	471	-5.92	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.78	2580	20240119	19.96	3170	-2.37	20240709	2580	19.96	20240119	3675	-15.78	20230802	2580	19.96	20240119	N	006570	1000	164 억	116352	N	N	6	N	N
88	20240717	100220	57	100.00	KOSPI	기계	N	N	N	N	N	3120	0	3	0.00	1347425	433	17.74	3080	3120	3080	4055	2185	3120	3111.84	0.76	2	3193	3156	3113	3076	3033	3175	3095	164	935	1000	2120	5	1	15225000	475	-5.97	0.67	12	0.00	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	6	N	N
89	20240717	090205	57	100.00	KOSPI	기계	N	N	N	N	N	3120	0	3	0.00	1263360	406	16.63	3080	3120	3080	4055	2185	3120	3111.72	0.76	0	3193	3156	3113	3076	3033	3175	3095	164	935	1000	2120	5	1	15225000	475	-5.97	0.67	12	0.00	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	6	N	N
90	20240716	160221	57	100.00	KOSPI	기계	N	N	N	N	N	3120	10	2	0.32	7568390	2436	183.16	3080	3150	3070	4040	2180	3110	3106.89	0.76	-10	3150	3130	3100	3080	3050	3140	3090	164	930	1000	2110	5	1	15225000	475	-5.97	0.67	12	0.02	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	6	N	N
91	20240716	150223	57	100.00	KOSPI	기계	N	N	N	N	N	3120	10	2	0.32	7437375	2394	180.00	3080	3150	3070	4040	2180	3110	3106.67	0.76	1	3150	3130	3100	3080	3050	3140	3090	164	930	1000	2110	5	1	15225000	475	-5.97	0.67	12	0.02	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	5	N	N
92	20240716	140222	57	100.00	KOSPI	기계	N	N	N	N	N	3100	-10	5	-0.32	6952690	2238	168.27	3080	3150	3070	4040	2180	3110	3106.65	0.76	1	3150	3130	3100	3080	3050	3140	3090	164	930	1000	2110	5	1	15225000	472	-5.93	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.65	2580	20240119	20.16	3170	-2.21	20240709	2580	20.16	20240119	3675	-15.65	20230802	2580	20.16	20240119	N	006570	1000	164 억	116352	N	N	5	N	N
93	20240716	130222	57	100.00	KOSPI	기계	N	N	N	N	N	3120	10	2	0.32	6856540	2207	165.94	3080	3150	3070	4040	2180	3110	3106.72	0.76	1	3150	3130	3100	3080	3050	3140	3090	164	930	1000	2110	5	1	15225000	475	-5.97	0.67	12	0.01	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	5	N	N
94	20240716	120222	57	100.00	KOSPI	기계	N	N	N	N	N	3115	5	2	0.16	3664900	1184	89.02	3080	3150	3070	4040	2180	3110	3095.35	0.76	2	3150	3130	3100	3080	3050	3140	3090	164	930	1000	2110	5	1	15225000	474	-5.96	0.67	12	0.01	-523.00	4680.00	3675	20230802	-15.24	2580	20240119	20.74	3170	-1.74	20240709	2580	20.74	20240119	3675	-15.24	20230802	2580	20.74	20240119	N	006570	1000	164 억	116352	N	N	5	N	N
95	20240716	110222	57	100.00	KOSPI	기계	N	N	N	N	N	3120	10	2	0.32	3425045	1107	83.23	3080	3150	3070	4040	2180	3110	3093.99	0.76	2	3150	3130	3100	3080	3050	3140	3090	164	930	1000	2110	5	1	15225000	475	-5.97	0.67	12	0.01	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	5	N	N
96	20240716	100222	57	100.00	KOSPI	기계	N	N	N	N	N	3120	10	2	0.32	2361280	762	57.29	3080	3150	3080	4040	2180	3110	3098.79	0.76	1	3150	3130	3100	3080	3050	3140	3090	164	930	1000	2110	5	1	15225000	475	-5.97	0.67	12	0.01	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	5	N	N
97	20240716	090221	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-30	5	-0.96	24640	8	0.60	3080	3080	3080	4040	2180	3110	3080.00	0.76	0	3150	3130	3100	3080	3050	3140	3090	164	930	1000	2110	5	1	15225000	469	-5.89	0.66	12	0.00	-523.00	4680.00	3675	20230802	-16.19	2580	20240119	19.38	3170	-2.84	20240709	2580	19.38	20240119	3675	-16.19	20230802	2580	19.38	20240119	N	006570	1000	164 억	116352	N	N	5	N	N
98	20240715	160218	57	100.00	KOSPI	기계	N	N	N	N	N	3110	0	3	0.00	4115705	1330	43.35	3080	3120	3070	4040	2180	3110	3094.52	0.76	-33	3153	3131	3113	3091	3073	3122	3082	164	930	1000	2110	5	1	15225000	473	-5.95	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.37	2580	20240119	20.54	3170	-1.89	20240709	2580	20.54	20240119	3675	-15.37	20230802	2580	20.54	20240119	N	006570	1000	164 억	116352	N	N	5	N	N
99	20240715	150219	57	100.00	KOSPI	기계	N	N	N	N	N	3115	5	2	0.16	2455355	796	25.95	3080	3120	3070	4040	2180	3110	3084.62	0.76	-19	3153	3131	3113	3091	3073	3122	3082	164	930	1000	2110	5	1	15225000	474	-5.96	0.67	12	0.01	-523.00	4680.00	3675	20230802	-15.24	2580	20240119	20.74	3170	-1.74	20240709	2580	20.74	20240119	3675	-15.24	20230802	2580	20.74	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
100	20240715	140219	57	100.00	KOSPI	기계	N	N	N	N	N	3090	-20	5	-0.64	1526280	494	16.10	3080	3120	3070	4040	2180	3110	3089.64	0.76	-18	3153	3131	3113	3091	3073	3122	3082	164	930	1000	2110	5	1	15225000	470	-5.91	0.66	12	0.00	-523.00	4680.00	3675	20230802	-15.92	2580	20240119	19.77	3170	-2.52	20240709	2580	19.77	20240119	3675	-15.92	20230802	2580	19.77	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
101	20240715	130220	57	100.00	KOSPI	기계	N	N	N	N	N	3115	5	2	0.16	1479930	479	15.61	3080	3120	3070	4040	2180	3110	3089.62	0.76	-18	3153	3131	3113	3091	3073	3122	3082	164	930	1000	2110	5	1	15225000	474	-5.96	0.67	12	0.00	-523.00	4680.00	3675	20230802	-15.24	2580	20240119	20.74	3170	-1.74	20240709	2580	20.74	20240119	3675	-15.24	20230802	2580	20.74	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
102	20240715	120220	57	100.00	KOSPI	기계	N	N	N	N	N	3120	10	2	0.32	1321495	428	13.95	3080	3120	3070	4040	2180	3110	3087.61	0.76	-28	3153	3131	3113	3091	3073	3122	3082	164	930	1000	2110	5	1	15225000	475	-5.97	0.67	12	0.00	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
103	20240715	110220	57	100.00	KOSPI	기계	N	N	N	N	N	3120	10	2	0.32	1321495	428	13.95	3080	3120	3070	4040	2180	3110	3087.61	0.76	-28	3153	3131	3113	3091	3073	3122	3082	164	930	1000	2110	5	1	15225000	475	-5.97	0.67	12	0.00	-523.00	4680.00	3675	20230802	-15.10	2580	20240119	20.93	3170	-1.58	20240709	2580	20.93	20240119	3675	-15.10	20230802	2580	20.93	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
104	20240715	100220	57	100.00	KOSPI	기계	N	N	N	N	N	3110	0	3	0.00	447725	145	4.73	3080	3110	3070	4040	2180	3110	3087.76	0.76	-27	3153	3131	3113	3091	3073	3122	3082	164	930	1000	2110	5	1	15225000	473	-5.95	0.66	12	0.00	-523.00	4680.00	3675	20230802	-15.37	2580	20240119	20.54	3170	-1.89	20240709	2580	20.54	20240119	3675	-15.37	20230802	2580	20.54	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
105	20240715	090220	57	100.00	KOSPI	기계	N	N	N	N	N	3110	0	3	0.00	27750	9	0.29	3080	3110	3080	4040	2180	3110	3083.33	0.76	-1	3153	3131	3113	3091	3073	3122	3082	164	930	1000	2110	5	1	15225000	473	-5.95	0.66	12	0.00	-523.00	4680.00	3675	20230802	-15.37	2580	20240119	20.54	3170	-1.89	20240709	2580	20.54	20240119	3675	-15.37	20230802	2580	20.54	20240119	N	006570	1000	164 억	116352	N	N	4	N	N
106	20240712	160218	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-25	5	-0.80	9582275	3068	81.86	3135	3135	3095	4075	2195	3135	3123.30	0.76	-89	3221	3177	3101	3057	2981	3200	3080	164	940	1000	2130	5	1	15225000	473	-5.95	0.66	12	0.02	-523.00	4680.00	3675	20230802	-15.37	2580	20240119	20.54	3170	-1.89	20240709	2580	20.54	20240119	3675	-15.37	20230802	2580	20.54	20240119	N	006570	1000	164 억	116364	N	N	4	N	N
107	20240712	150218	57	100.00	KOSPI	기계	N	N	N	N	N	3135	0	3	0.00	8327540	2666	71.13	3135	3135	3095	4075	2195	3135	3123.61	0.76	-16	3221	3177	3101	3057	2981	3200	3080	164	940	1000	2130	5	1	15225000	477	-5.99	0.67	12	0.02	-523.00	4680.00	3675	20230802	-14.69	2580	20240119	21.51	3170	-1.10	20240709	2580	21.51	20240119	3675	-14.69	20230802	2580	21.51	20240119	N	006570	1000	164 억	116364	N	N	37	N	N
108	20240712	140221	57	100.00	KOSPI	기계	N	N	N	N	N	3135	0	3	0.00	7965010	2550	68.04	3135	3135	3095	4075	2195	3135	3123.53	0.76	-16	3221	3177	3101	3057	2981	3200	3080	164	940	1000	2130	5	1	15225000	477	-5.99	0.67	12	0.02	-523.00	4680.00	3675	20230802	-14.69	2580	20240119	21.51	3170	-1.10	20240709	2580	21.51	20240119	3675	-14.69	20230802	2580	21.51	20240119	N	006570	1000	164 억	116364	N	N	37	N	N
109	20240712	130219	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-5	5	-0.16	7936845	2541	67.80	3135	3135	3095	4075	2195	3135	3123.51	0.76	-16	3221	3177	3101	3057	2981	3200	3080	164	940	1000	2130	5	1	15225000	477	-5.98	0.67	12	0.02	-523.00	4680.00	3675	20230802	-14.83	2580	20240119	21.32	3170	-1.26	20240709	2580	21.32	20240119	3675	-14.83	20230802	2580	21.32	20240119	N	006570	1000	164 억	116364	N	N	37	N	N
110	20240712	120220	57	100.00	KOSPI	기계	N	N	N	N	N	3100	-35	5	-1.12	7451625	2386	63.66	3135	3135	3095	4075	2195	3135	3123.06	0.76	-13	3221	3177	3101	3057	2981	3200	3080	164	940	1000	2130	5	1	15225000	472	-5.93	0.66	12	0.02	-523.00	4680.00	3675	20230802	-15.65	2580	20240119	20.16	3170	-2.21	20240709	2580	20.16	20240119	3675	-15.65	20230802	2580	20.16	20240119	N	006570	1000	164 억	116364	N	N	37	N	N
111	20240712	110218	57	100.00	KOSPI	기계	N	N	N	N	N	3125	-10	5	-0.32	6778995	2169	57.87	3135	3135	3105	4075	2195	3135	3125.40	0.76	-18	3221	3177	3101	3057	2981	3200	3080	164	940	1000	2130	5	1	15225000	476	-5.98	0.67	12	0.01	-523.00	4680.00	3675	20230802	-14.97	2580	20240119	21.12	3170	-1.42	20240709	2580	21.12	20240119	3675	-14.97	20230802	2580	21.12	20240119	N	006570	1000	164 억	116364	N	N	37	N	N
112	20240712	100220	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-30	5	-0.96	6604070	2113	56.38	3135	3135	3105	4075	2195	3135	3125.45	0.76	-19	3221	3177	3101	3057	2981	3200	3080	164	940	1000	2130	5	1	15225000	473	-5.94	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.51	2580	20240119	20.35	3170	-2.05	20240709	2580	20.35	20240119	3675	-15.51	20230802	2580	20.35	20240119	N	006570	1000	164 억	116364	N	N	37	N	N
113	20240712	090219	57	100.00	KOSPI	기계	N	N	N	N	N	3135	0	3	0.00	3918480	1250	33.35	3135	3135	3120	4075	2195	3135	3134.78	0.76	-32	3221	3177	3101	3057	2981	3200	3080	164	940	1000	2130	5	1	15225000	477	-5.99	0.67	12	0.01	-523.00	4680.00	3675	20230802	-14.69	2580	20240119	21.51	3170	-1.10	20240709	2580	21.51	20240119	3675	-14.69	20230802	2580	21.51	20240119	N	006570	1000	164 억	116364	N	N	37	N	N
114	20240711	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3135	40	2	1.29	11437345	3738	100.73	3035	3145	3025	4020	2170	3095	3059.75	0.76	-2	3231	3162	3076	3007	2921	3197	3042	164	925	1000	2100	5	1	15225000	477	-5.99	0.67	12	0.02	-523.00	4680.00	3675	20230802	-14.69	2580	20240119	21.51	3170	-1.10	20240709	2580	21.51	20240119	3675	-14.69	20230802	2580	21.51	20240119	N	006570	1000	164 억	116346	N	N	37	N	N
115	20240711	150220	57	100.00	KOSPI	기계	N	N	N	N	N	3085	-10	5	-0.32	8803895	2891	77.90	3035	3100	3025	4020	2170	3095	3045.28	0.76	59	3231	3162	3076	3007	2921	3197	3042	164	925	1000	2100	5	1	15225000	470	-5.90	0.66	12	0.02	-523.00	4680.00	3675	20230802	-16.05	2580	20240119	19.57	3170	-2.68	20240709	2580	19.57	20240119	3675	-16.05	20230802	2580	19.57	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
116	20240711	140219	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-55	5	-1.78	7727645	2537	68.36	3035	3100	3025	4020	2170	3095	3045.98	0.76	59	3231	3162	3076	3007	2921	3197	3042	164	925	1000	2100	5	1	15225000	463	-5.81	0.65	12	0.02	-523.00	4680.00	3675	20230802	-17.28	2580	20240119	17.83	3170	-4.10	20240709	2580	17.83	20240119	3675	-17.28	20230802	2580	17.83	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
117	20240711	130219	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-15	5	-0.48	7575350	2487	67.02	3035	3100	3025	4020	2170	3095	3045.98	0.76	62	3231	3162	3076	3007	2921	3197	3042	164	925	1000	2100	5	1	15225000	469	-5.89	0.66	12	0.02	-523.00	4680.00	3675	20230802	-16.19	2580	20240119	19.38	3170	-2.84	20240709	2580	19.38	20240119	3675	-16.19	20230802	2580	19.38	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
118	20240711	120219	57	100.00	KOSPI	기계	N	N	N	N	N	3085	-10	5	-0.32	6547900	2148	57.88	3035	3100	3035	4020	2170	3095	3048.37	0.76	62	3231	3162	3076	3007	2921	3197	3042	164	925	1000	2100	5	1	15225000	470	-5.90	0.66	12	0.01	-523.00	4680.00	3675	20230802	-16.05	2580	20240119	19.57	3170	-2.68	20240709	2580	19.57	20240119	3675	-16.05	20230802	2580	19.57	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
119	20240711	110218	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-15	5	-0.48	6331500	2077	55.97	3035	3100	3035	4020	2170	3095	3048.39	0.76	62	3231	3162	3076	3007	2921	3197	3042	164	925	1000	2100	5	1	15225000	469	-5.89	0.66	12	0.01	-523.00	4680.00	3675	20230802	-16.19	2580	20240119	19.38	3170	-2.84	20240709	2580	19.38	20240119	3675	-16.19	20230802	2580	19.38	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
120	20240711	100217	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-30	5	-0.97	4382320	1440	38.80	3035	3100	3035	4020	2170	3095	3043.28	0.76	11	3231	3162	3076	3007	2921	3197	3042	164	925	1000	2100	5	1	15225000	467	-5.86	0.65	12	0.01	-523.00	4680.00	3675	20230802	-16.60	2580	20240119	18.80	3170	-3.31	20240709	2580	18.80	20240119	3675	-16.60	20230802	2580	18.80	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
121	20240711	090218	57	100.00	KOSPI	기계	N	N	N	N	N	3095	0	3	0.00	3159255	1040	28.02	3035	3095	3035	4020	2170	3095	3037.75	0.76	3	3231	3162	3076	3007	2921	3197	3042	164	925	1000	2100	5	1	15225000	471	-5.92	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.78	2580	20240119	19.96	3170	-2.37	20240709	2580	19.96	20240119	3675	-15.78	20230802	2580	19.96	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
122	20240710	160218	57	100.00	KOSPI	기계	N	N	N	N	N	3095	45	2	1.48	11015605	3606	37.29	3030	3145	2990	3965	2135	3050	3054.80	0.76	0	3243	3146	3073	2976	2903	3195	3025	164	915	1000	2070	5	1	15225000	471	-5.92	0.66	12	0.02	-523.00	4680.00	3675	20230802	-15.78	2580	20240119	19.96	3170	-2.37	20240709	2580	19.96	20240119	3675	-15.78	20230802	2580	19.96	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
123	20240710	150219	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	4504760	1489	15.40	3030	3080	2990	3965	2135	3050	3025.36	0.76	0	3243	3146	3073	2976	2903	3195	3025	164	915	1000	2070	5	1	15225000	464	-5.83	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116346	N	N	19	N	N
124	20240710	140218	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	3556210	1178	12.18	3030	3080	2990	3965	2135	3050	3018.85	0.76	0	3243	3146	3073	2976	2903	3195	3025	164	915	1000	2070	5	1	15225000	466	-5.85	0.65	12	0.01	-523.00	4680.00	3675	20230802	-16.73	2580	20240119	18.60	3170	-3.47	20240709	2580	18.60	20240119	3675	-16.73	20230802	2580	18.60	20240119	N	006570	1000	164 억	116346	N	N	19	N	N
125	20240710	130218	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	3361515	1114	11.52	3030	3080	2990	3965	2135	3050	3017.52	0.76	0	3243	3146	3073	2976	2903	3195	3025	164	915	1000	2070	5	1	15225000	466	-5.85	0.65	12	0.01	-523.00	4680.00	3675	20230802	-16.73	2580	20240119	18.60	3170	-3.47	20240709	2580	18.60	20240119	3675	-16.73	20230802	2580	18.60	20240119	N	006570	1000	164 억	116346	N	N	19	N	N
126	20240710	120217	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	3272930	1085	11.22	3030	3080	2990	3965	2135	3050	3016.53	0.76	0	3243	3146	3073	2976	2903	3195	3025	164	915	1000	2070	5	1	15225000	466	-5.85	0.65	12	0.01	-523.00	4680.00	3675	20230802	-16.73	2580	20240119	18.60	3170	-3.47	20240709	2580	18.60	20240119	3675	-16.73	20230802	2580	18.60	20240119	N	006570	1000	164 억	116346	N	N	19	N	N
127	20240710	110220	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	3269870	1084	11.21	3030	3080	2990	3965	2135	3050	3016.49	0.76	0	3243	3146	3073	2976	2903	3195	3025	164	915	1000	2070	5	1	15225000	464	-5.83	0.65	12	0.01	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116346	N	N	19	N	N
128	20240710	100218	57	100.00	KOSPI	기계	N	N	N	N	N	3065	15	2	0.49	3263770	1082	11.19	3030	3080	2990	3965	2135	3050	3016.42	0.76	0	3243	3146	3073	2976	2903	3195	3025	164	915	1000	2070	5	1	15225000	467	-5.86	0.65	12	0.01	-523.00	4680.00	3675	20230802	-16.60	2580	20240119	18.80	3170	-3.31	20240709	2580	18.80	20240119	3675	-16.60	20230802	2580	18.80	20240119	N	006570	1000	164 억	116346	N	N	19	N	N
129	20240710	090218	57	100.00	KOSPI	기계	N	N	N	N	N	3080	30	2	0.98	180600	59	0.61	3030	3080	3030	3965	2135	3050	3061.02	0.76	0	3243	3146	3073	2976	2903	3195	3025	164	915	1000	2070	5	1	15225000	469	-5.89	0.66	12	0.00	-523.00	4680.00	3675	20230802	-16.19	2580	20240119	19.38	3170	-2.84	20240709	2580	19.38	20240119	3675	-16.19	20230802	2580	19.38	20240119	N	006570	1000	164 억	116346	N	N	19	N	N
130	20240709	160218	57	100.00	KOSPI	기계	N	N	N	N	N	3050	50	2	1.67	29212970	9550	714.29	3000	3170	3000	3900	2100	3000	3058.98	0.76	-10	3086	3042	3021	2977	2956	3032	2967	164	900	1000	2040	5	1	15225000	464	-5.83	0.65	12	0.06	-523.00	4680.00	3675	20230802	-17.01	2580	20240119	18.22	3170	-3.79	20240709	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116346	N	N	19	N	N
131	20240709	150218	57	100.00	KOSPI	기계	N	N	N	N	N	3045	45	2	1.50	25646780	8379	626.70	3000	3170	3000	3900	2100	3000	3060.84	0.76	24	3086	3042	3021	2977	2956	3032	2967	164	900	1000	2040	5	1	15225000	464	-5.82	0.65	12	0.06	-523.00	4680.00	3675	20230802	-17.14	2580	20240119	18.02	3170	-3.94	20240709	2580	18.02	20240119	3675	-17.14	20230802	2580	18.02	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
132	20240709	140218	57	100.00	KOSPI	기계	N	N	N	N	N	3045	45	2	1.50	24596900	8032	600.75	3000	3170	3000	3900	2100	3000	3062.36	0.76	26	3086	3042	3021	2977	2956	3032	2967	164	900	1000	2040	5	1	15225000	464	-5.82	0.65	12	0.05	-523.00	4680.00	3675	20230802	-17.14	2580	20240119	18.02	3170	-3.94	20240709	2580	18.02	20240119	3675	-17.14	20230802	2580	18.02	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
133	20240709	130218	57	100.00	KOSPI	기계	N	N	N	N	N	3025	25	2	0.83	21326385	6953	520.04	3000	3170	3000	3900	2100	3000	3067.22	0.76	26	3086	3042	3021	2977	2956	3032	2967	164	900	1000	2040	5	1	15225000	461	-5.78	0.65	12	0.05	-523.00	4680.00	3675	20230802	-17.69	2580	20240119	17.25	3170	-4.57	20240709	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
134	20240709	120219	57	100.00	KOSPI	기계	N	N	N	N	N	3025	25	2	0.83	21153960	6896	515.78	3000	3170	3000	3900	2100	3000	3067.57	0.76	26	3086	3042	3021	2977	2956	3032	2967	164	900	1000	2040	5	1	15225000	461	-5.78	0.65	12	0.05	-523.00	4680.00	3675	20230802	-17.69	2580	20240119	17.25	3170	-4.57	20240709	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
135	20240709	110218	57	100.00	KOSPI	기계	N	N	N	N	N	3040	40	2	1.33	20439505	6661	498.20	3000	3170	3000	3900	2100	3000	3068.53	0.76	29	3086	3042	3021	2977	2956	3032	2967	164	900	1000	2040	5	1	15225000	463	-5.81	0.65	12	0.04	-523.00	4680.00	3675	20230802	-17.28	2580	20240119	17.83	3170	-4.10	20240709	2580	17.83	20240119	3675	-17.28	20230802	2580	17.83	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
136	20240709	100218	57	100.00	KOSPI	기계	N	N	N	N	N	3040	40	2	1.33	20333230	6626	495.59	3000	3170	3000	3900	2100	3000	3068.70	0.76	29	3086	3042	3021	2977	2956	3032	2967	164	900	1000	2040	5	1	15225000	463	-5.81	0.65	12	0.04	-523.00	4680.00	3675	20230802	-17.28	2580	20240119	17.83	3170	-4.10	20240709	2580	17.83	20240119	3675	-17.28	20230802	2580	17.83	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
137	20240709	090218	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	36000	12	0.90	3000	3000	3000	3900	2100	3000	3000.00	0.76	0	3086	3042	3021	2977	2956	3032	2967	164	900	1000	2040	5	1	15225000	457	-5.74	0.64	12	0.00	-523.00	4680.00	3675	20230802	-18.37	2580	20240119	16.28	3160	-5.06	20240704	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
138	20240708	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-65	5	-2.12	4031700	1336	35.86	3035	3065	3000	3980	2150	3065	3017.74	0.76	-20	3101	3082	3046	3027	2991	3092	3037	164	915	1000	2080	5	1	15225000	457	-5.74	0.64	12	0.01	-523.00	4680.00	3680	20230630	-18.48	2580	20240119	16.28	3160	-5.06	20240704	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
139	20240708	150218	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-45	5	-1.47	3554480	1177	31.59	3035	3065	3005	3980	2150	3065	3019.95	0.76	34	3101	3082	3046	3027	2991	3092	3037	164	915	1000	2080	5	1	15225000	460	-5.77	0.65	12	0.01	-523.00	4680.00	3680	20230630	-17.93	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
140	20240708	140218	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-45	5	-1.47	2544305	841	22.57	3035	3065	3010	3980	2150	3065	3025.33	0.76	-10	3101	3082	3046	3027	2991	3092	3037	164	915	1000	2080	5	1	15225000	460	-5.77	0.65	12	0.01	-523.00	4680.00	3680	20230630	-17.93	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
141	20240708	130217	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-45	5	-1.47	2535245	838	22.49	3035	3065	3010	3980	2150	3065	3025.35	0.76	-10	3101	3082	3046	3027	2991	3092	3037	164	915	1000	2080	5	1	15225000	460	-5.77	0.65	12	0.01	-523.00	4680.00	3680	20230630	-17.93	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
142	20240708	120218	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-40	5	-1.31	1581010	521	13.98	3035	3065	3025	3980	2150	3065	3034.57	0.76	-10	3101	3082	3046	3027	2991	3092	3037	164	915	1000	2080	5	1	15225000	461	-5.78	0.65	12	0.00	-523.00	4680.00	3680	20230630	-17.80	2580	20240119	17.25	3160	-4.27	20240704	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
143	20240708	110216	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-35	5	-1.14	1435810	473	12.69	3035	3065	3030	3980	2150	3065	3035.54	0.76	-6	3101	3082	3046	3027	2991	3092	3037	164	915	1000	2080	5	1	15225000	461	-5.79	0.65	12	0.00	-523.00	4680.00	3680	20230630	-17.66	2580	20240119	17.44	3160	-4.11	20240704	2580	17.44	20240119	3675	-17.55	20230802	2580	17.44	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
144	20240708	100217	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-30	5	-0.98	1405505	463	12.43	3035	3065	3030	3980	2150	3065	3035.65	0.76	-6	3101	3082	3046	3027	2991	3092	3037	164	915	1000	2080	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3680	20230630	-17.53	2580	20240119	17.64	3160	-3.96	20240704	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
145	20240708	090217	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	121430	40	1.07	3035	3065	3035	3980	2150	3065	3035.75	0.76	0	3101	3082	3046	3027	2991	3092	3037	164	915	1000	2080	5	1	15225000	467	-5.86	0.65	12	0.00	-523.00	4680.00	3680	20230630	-16.71	2580	20240119	18.80	3160	-3.01	20240704	2580	18.80	20240119	3675	-16.60	20230802	2580	18.80	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
146	20240705	160216	57	100.00	KOSPI	기계	N	N	N	N	N	3065	45	2	1.49	11317345	3726	27.76	3035	3065	3010	3925	2115	3020	3037.40	0.76	-60	3243	3131	3048	2936	2853	3090	2895	164	905	1000	2050	5	1	15225000	467	-5.86	0.65	12	0.02	-523.00	4680.00	3680	20230630	-16.71	2580	20240119	18.80	3160	-3.01	20240704	2580	18.80	20240119	3675	-16.60	20230802	2580	18.80	20240119	N	006570	1000	164 억	116346	N	N	25	N	N
147	20240705	150217	57	100.00	KOSPI	기계	N	N	N	N	N	3020	0	3	0.00	7643825	2517	18.75	3035	3065	3010	3925	2115	3020	3036.88	0.76	-6	3243	3131	3048	2936	2853	3090	2895	164	905	1000	2050	5	1	15225000	460	-5.77	0.65	12	0.02	-523.00	4680.00	3680	20230630	-17.93	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
148	20240705	140217	57	100.00	KOSPI	기계	N	N	N	N	N	3030	10	2	0.33	7399735	2436	18.15	3035	3065	3010	3925	2115	3020	3037.66	0.76	-5	3243	3131	3048	2936	2853	3090	2895	164	905	1000	2050	5	1	15225000	461	-5.79	0.65	12	0.02	-523.00	4680.00	3680	20230630	-17.66	2580	20240119	17.44	3160	-4.11	20240704	2580	17.44	20240119	3675	-17.55	20230802	2580	17.44	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
149	20240705	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3025	5	2	0.17	7230340	2380	17.73	3035	3065	3010	3925	2115	3020	3037.96	0.76	17	3243	3131	3048	2936	2853	3090	2895	164	905	1000	2050	5	1	15225000	461	-5.78	0.65	12	0.02	-523.00	4680.00	3680	20230630	-17.80	2580	20240119	17.25	3160	-4.27	20240704	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
150	20240705	120217	57	100.00	KOSPI	기계	N	N	N	N	N	3025	5	2	0.17	7055275	2322	17.30	3035	3065	3020	3925	2115	3020	3038.45	0.76	17	3243	3131	3048	2936	2853	3090	2895	164	905	1000	2050	5	1	15225000	461	-5.78	0.65	12	0.02	-523.00	4680.00	3680	20230630	-17.80	2580	20240119	17.25	3160	-4.27	20240704	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
151	20240705	110216	57	100.00	KOSPI	기계	N	N	N	N	N	3020	0	3	0.00	6135675	2018	15.03	3035	3065	3020	3925	2115	3020	3040.47	0.76	17	3243	3131	3048	2936	2853	3090	2895	164	905	1000	2050	5	1	15225000	460	-5.77	0.65	12	0.01	-523.00	4680.00	3680	20230630	-17.93	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
152	20240705	100216	57	100.00	KOSPI	기계	N	N	N	N	N	3050	30	2	0.99	3718750	1224	9.12	3035	3065	3020	3925	2115	3020	3038.19	0.76	1	3243	3131	3048	2936	2853	3090	2895	164	905	1000	2050	5	1	15225000	464	-5.83	0.65	12	0.01	-523.00	4680.00	3680	20230630	-17.12	2580	20240119	18.22	3160	-3.48	20240704	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
153	20240705	090217	57	100.00	KOSPI	기계	N	N	N	N	N	3035	15	2	0.50	124435	41	0.31	3035	3035	3035	3925	2115	3020	3035.00	0.76	0	3243	3131	3048	2936	2853	3090	2895	164	905	1000	2050	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3680	20230630	-17.53	2580	20240119	17.64	3160	-3.96	20240704	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
154	20240704	160216	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	41020110	13423	821.48	3095	3160	2965	3880	2090	2985	3055.96	0.77	-1471	3055	3020	3000	2965	2945	3010	2955	164	895	1000	2020	5	1	15225000	460	-5.77	0.65	12	0.09	-523.00	4680.00	3750	20230628	-19.47	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	117817	N	N	17	N	N
155	20240704	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-5	5	-0.17	36723610	11991	733.84	3095	3160	2965	3880	2090	2985	3062.60	0.77	-921	3055	3020	3000	2965	2945	3010	2955	164	895	1000	2020	5	1	15225000	454	-5.70	0.64	12	0.08	-523.00	4680.00	3750	20230628	-20.53	2580	20240119	15.50	3160	-5.70	20240704	2580	15.50	20240119	3675	-18.91	20230802	2580	15.50	20240119	N	006570	1000	164 억	117817	N	N	15	N	N
156	20240704	140216	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	35912180	11720	717.26	3095	3160	2965	3880	2090	2985	3064.18	0.77	-920	3055	3020	3000	2965	2945	3010	2955	164	895	1000	2020	5	1	15225000	460	-5.77	0.65	12	0.08	-523.00	4680.00	3750	20230628	-19.47	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	117817	N	N	15	N	N
157	20240704	130217	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	35589090	11613	710.71	3095	3160	2965	3880	2090	2985	3064.59	0.77	-920	3055	3020	3000	2965	2945	3010	2955	164	895	1000	2020	5	1	15225000	460	-5.77	0.65	12	0.08	-523.00	4680.00	3750	20230628	-19.47	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	117817	N	N	15	N	N
158	20240704	120216	57	100.00	KOSPI	기계	N	N	N	N	N	3000	15	2	0.50	35543990	11598	709.79	3095	3160	2965	3880	2090	2985	3064.67	0.77	-920	3055	3020	3000	2965	2945	3010	2955	164	895	1000	2020	5	1	15225000	457	-5.74	0.64	12	0.08	-523.00	4680.00	3750	20230628	-20.00	2580	20240119	16.28	3160	-5.06	20240704	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	117817	N	N	15	N	N
159	20240704	110216	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	35399990	11550	706.85	3095	3160	2965	3880	2090	2985	3064.93	0.77	-920	3055	3020	3000	2965	2945	3010	2955	164	895	1000	2020	5	1	15225000	460	-5.77	0.65	12	0.08	-523.00	4680.00	3750	20230628	-19.47	2580	20240119	17.05	3160	-4.43	20240704	2580	17.05	20240119	3675	-17.82	20230802	2580	17.05	20240119	N	006570	1000	164 억	117817	N	N	15	N	N
160	20240704	100216	57	100.00	KOSPI	기계	N	N	N	N	N	3025	40	2	1.34	34873720	11376	696.21	3095	3160	2965	3880	2090	2985	3065.55	0.77	-920	3055	3020	3000	2965	2945	3010	2955	164	895	1000	2020	5	1	15225000	461	-5.78	0.65	12	0.07	-523.00	4680.00	3750	20230628	-19.33	2580	20240119	17.25	3160	-4.27	20240704	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	117817	N	N	15	N	N
161	20240704	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3100	115	2	3.85	15550525	5014	306.85	3095	3160	2980	3880	2090	2985	3101.42	0.77	-1156	3055	3020	3000	2965	2945	3010	2955	164	895	1000	2020	5	1	15225000	472	-5.93	0.66	12	0.03	-523.00	4680.00	3750	20230628	-17.33	2580	20240119	20.16	3160	-1.90	20240704	2580	20.16	20240119	3675	-15.65	20230802	2580	20.16	20240119	N	006570	1000	164 억	117817	N	N	15	N	N
162	20240703	160215	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-50	5	-1.65	4883825	1634	81.90	3010	3035	2980	3945	2125	3035	2988.88	0.77	-6	3078	3056	3023	3001	2968	3040	2985	164	910	1000	2060	5	1	15225000	454	-5.71	0.64	12	0.01	-523.00	4680.00	3750	20230628	-20.40	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	117817	N	N	15	N	N
163	20240703	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-45	5	-1.48	4190945	1402	70.28	3010	3035	2980	3945	2125	3035	2989.26	0.77	40	3078	3056	3023	3001	2968	3040	2985	164	910	1000	2060	5	1	15225000	455	-5.72	0.64	12	0.01	-523.00	4680.00	3750	20230628	-20.27	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	3675	-18.64	20230802	2580	15.89	20240119	N	006570	1000	164 억	117817	N	N	19	N	N
164	20240703	140216	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-50	5	-1.65	3260405	1091	54.69	3010	3035	2980	3945	2125	3035	2988.46	0.77	0	3078	3056	3023	3001	2968	3040	2985	164	910	1000	2060	5	1	15225000	454	-5.71	0.64	12	0.01	-523.00	4680.00	3750	20230628	-20.40	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	117817	N	N	19	N	N
165	20240703	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-10	5	-0.33	3206675	1073	53.78	3010	3035	2980	3945	2125	3035	2988.51	0.77	0	3078	3056	3023	3001	2968	3040	2985	164	910	1000	2060	5	1	15225000	461	-5.78	0.65	12	0.01	-523.00	4680.00	3750	20230628	-19.33	2580	20240119	17.25	3115	-2.89	20240405	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	117817	N	N	19	N	N
166	20240703	120215	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-10	5	-0.33	3080755	1031	51.68	3010	3035	2980	3945	2125	3035	2988.12	0.77	0	3078	3056	3023	3001	2968	3040	2985	164	910	1000	2060	5	1	15225000	461	-5.78	0.65	12	0.01	-523.00	4680.00	3750	20230628	-19.33	2580	20240119	17.25	3115	-2.89	20240405	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	117817	N	N	19	N	N
167	20240703	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-55	5	-1.81	2657705	890	44.61	3010	3035	2980	3945	2125	3035	2986.19	0.77	0	3078	3056	3023	3001	2968	3040	2985	164	910	1000	2060	5	1	15225000	454	-5.70	0.64	12	0.01	-523.00	4680.00	3750	20230628	-20.53	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3675	-18.91	20230802	2580	15.50	20240119	N	006570	1000	164 억	117817	N	N	19	N	N
168	20240703	100216	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-35	5	-1.15	436155	145	7.27	3010	3035	3000	3945	2125	3035	3007.97	0.77	0	3078	3056	3023	3001	2968	3040	2985	164	910	1000	2060	5	1	15225000	457	-5.74	0.64	12	0.00	-523.00	4680.00	3750	20230628	-20.00	2580	20240119	16.28	3115	-3.69	20240405	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	117817	N	N	19	N	N
169	20240703	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	36145	12	0.60	3010	3035	3010	3945	2125	3035	3012.08	0.77	0	3078	3056	3023	3001	2968	3040	2985	164	910	1000	2060	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3750	20230628	-19.07	2580	20240119	17.64	3115	-2.57	20240405	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	117817	N	N	19	N	N
170	20240702	160215	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-15	5	-0.49	6036450	1995	38.01	3045	3045	2990	3965	2135	3050	3025.79	0.77	-153	3136	3092	3006	2962	2876	3115	2985	164	915	1000	2070	5	1	15225000	462	-5.80	0.65	12	0.01	-523.00	4680.00	3750	20230626	-19.07	2580	20240119	17.64	3115	-2.57	20240405	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	117970	N	N	19	N	N
171	20240702	150215	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-35	5	-1.15	4653880	1538	29.31	3045	3045	2990	3965	2135	3050	3025.93	0.77	-130	3136	3092	3006	2962	2876	3115	2985	164	915	1000	2070	5	1	15225000	459	-5.76	0.64	12	0.01	-523.00	4680.00	3750	20230626	-19.60	2580	20240119	16.86	3115	-3.21	20240405	2580	16.86	20240119	3675	-17.96	20230802	2580	16.86	20240119	N	006570	1000	164 억	117970	N	N	22	N	N
172	20240702	140215	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-60	5	-1.97	3580345	1181	22.50	3045	3045	2990	3965	2135	3050	3031.62	0.77	-130	3136	3092	3006	2962	2876	3115	2985	164	915	1000	2070	5	1	15225000	455	-5.72	0.64	12	0.01	-523.00	4680.00	3750	20230626	-20.27	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	3675	-18.64	20230802	2580	15.89	20240119	N	006570	1000	164 억	117970	N	N	22	N	N
173	20240702	130215	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-40	5	-1.31	3478500	1147	21.86	3045	3045	3000	3965	2135	3050	3032.69	0.77	-140	3136	3092	3006	2962	2876	3115	2985	164	915	1000	2070	5	1	15225000	458	-5.76	0.64	12	0.01	-523.00	4680.00	3750	20230626	-19.73	2580	20240119	16.67	3115	-3.37	20240405	2580	16.67	20240119	3675	-18.10	20230802	2580	16.67	20240119	N	006570	1000	164 억	117970	N	N	22	N	N
174	20240702	120216	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-40	5	-1.31	3139320	1034	19.70	3045	3045	3005	3965	2135	3050	3036.09	0.77	-140	3136	3092	3006	2962	2876	3115	2985	164	915	1000	2070	5	1	15225000	458	-5.76	0.64	12	0.01	-523.00	4680.00	3750	20230626	-19.73	2580	20240119	16.67	3115	-3.37	20240405	2580	16.67	20240119	3675	-18.10	20230802	2580	16.67	20240119	N	006570	1000	164 억	117970	N	N	22	N	N
175	20240702	110215	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-40	5	-1.31	3139320	1034	19.70	3045	3045	3005	3965	2135	3050	3036.09	0.77	-140	3136	3092	3006	2962	2876	3115	2985	164	915	1000	2070	5	1	15225000	458	-5.76	0.64	12	0.01	-523.00	4680.00	3750	20230626	-19.73	2580	20240119	16.67	3115	-3.37	20240405	2580	16.67	20240119	3675	-18.10	20230802	2580	16.67	20240119	N	006570	1000	164 억	117970	N	N	22	N	N
176	20240702	100215	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-25	5	-0.82	3039990	1001	19.07	3045	3045	3005	3965	2135	3050	3036.95	0.77	-140	3136	3092	3006	2962	2876	3115	2985	164	915	1000	2070	5	1	15225000	461	-5.78	0.65	12	0.01	-523.00	4680.00	3750	20230626	-19.33	2580	20240119	17.25	3115	-2.89	20240405	2580	17.25	20240119	3675	-17.69	20230802	2580	17.25	20240119	N	006570	1000	164 억	117970	N	N	22	N	N
177	20240702	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	2000565	657	12.52	3045	3045	3045	3965	2135	3050	3045.00	0.77	-98	3136	3092	3006	2962	2876	3115	2985	164	915	1000	2070	5	1	15225000	464	-5.82	0.65	12	0.00	-523.00	4680.00	3750	20230626	-18.80	2580	20240119	18.02	3115	-2.25	20240405	2580	18.02	20240119	3675	-17.14	20230802	2580	18.02	20240119	N	006570	1000	164 억	117970	N	N	22	N	N
178	20240701	160215	57	100.00	KOSPI	기계	N	N	N	N	N	3050	75	2	2.52	15165505	5075	54.32	3050	3050	2920	3865	2085	2975	2987.63	0.78	-107	3075	3025	3000	2950	2925	3012	2937	164	890	1000	2020	5	1	15225000	464	-5.83	0.65	12	0.03	-523.00	4680.00	3770	20230623	-19.10	2580	20240119	18.22	3115	-2.09	20240405	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	118077	N	N	22	N	N
179	20240701	150216	57	100.00	KOSPI	기계	N	N	N	N	N	3000	25	2	0.84	9717725	3272	35.02	3050	3050	2920	3865	2085	2975	2969.96	0.78	-81	3075	3025	3000	2950	2925	3012	2937	164	890	1000	2020	5	1	15225000	457	-5.74	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.42	2580	20240119	16.28	3115	-3.69	20240405	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	118077	N	N	18	N	N
180	20240701	140214	57	100.00	KOSPI	기계	N	N	N	N	N	2980	5	2	0.17	9318990	3138	33.59	3050	3050	2920	3865	2085	2975	2969.72	0.78	17	3075	3025	3000	2950	2925	3012	2937	164	890	1000	2020	5	1	15225000	454	-5.70	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3675	-18.91	20230802	2580	15.50	20240119	N	006570	1000	164 억	118077	N	N	18	N	N
181	20240701	130215	57	100.00	KOSPI	기계	N	N	N	N	N	2985	10	2	0.34	9265270	3120	33.39	3050	3050	2920	3865	2085	2975	2969.64	0.78	17	3075	3025	3000	2950	2925	3012	2937	164	890	1000	2020	5	1	15225000	454	-5.71	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.82	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	118077	N	N	18	N	N
182	20240701	120216	57	100.00	KOSPI	기계	N	N	N	N	N	2985	10	2	0.34	8858945	2984	31.94	3050	3050	2920	3865	2085	2975	2968.82	0.78	17	3075	3025	3000	2950	2925	3012	2937	164	890	1000	2020	5	1	15225000	454	-5.71	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.82	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	3675	-18.78	20230802	2580	15.70	20240119	N	006570	1000	164 억	118077	N	N	18	N	N
183	20240701	110215	57	100.00	KOSPI	기계	N	N	N	N	N	3000	25	2	0.84	7524100	2537	27.15	3050	3050	2920	3865	2085	2975	2965.75	0.78	17	3075	3025	3000	2950	2925	3012	2937	164	890	1000	2020	5	1	15225000	457	-5.74	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.42	2580	20240119	16.28	3115	-3.69	20240405	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	118077	N	N	18	N	N
184	20240701	100215	57	100.00	KOSPI	기계	N	N	N	N	N	3015	40	2	1.34	7352945	2480	26.54	3050	3050	2920	3865	2085	2975	2964.90	0.78	17	3075	3025	3000	2950	2925	3012	2937	164	890	1000	2020	5	1	15225000	459	-5.76	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.03	2580	20240119	16.86	3115	-3.21	20240405	2580	16.86	20240119	3675	-17.96	20230802	2580	16.86	20240119	N	006570	1000	164 억	118077	N	N	18	N	N
185	20240701	090215	57	100.00	KOSPI	기계	N	N	N	N	N	3050	75	2	2.52	170800	56	0.60	3050	3050	3050	3865	2085	2975	3050.00	0.78	-8	3075	3025	3000	2950	2925	3012	2937	164	890	1000	2020	5	1	15225000	464	-5.83	0.65	12	0.00	-523.00	4680.00	3770	20230623	-19.10	2580	20240119	18.22	3115	-2.09	20240405	2580	18.22	20240119	3675	-17.01	20230802	2580	18.22	20240119	N	006570	1000	164 억	118077	N	N	18	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History