KissMeData/006570/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 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	20240531	160223	57	100.00	KOSPI	기계	N	N	N	N	N	2940	10	2	0.34	12635175	4326	36.05	2940	2960	2870	3805	2055	2930	2920.75	0.76	-322	3046	2987	2926	2867	2806	3017	2897	164	875	1000	1870	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116307	N	N	0	N	N
3	20240531	150223	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-25	5	-0.85	6868550	2350	19.58	2940	2960	2870	3805	2055	2930	2922.79	0.76	-243	3046	2987	2926	2867	2806	3017	2897	164	875	1000	1870	5	1	15225000	442	-5.55	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	116307	N	N	0	N	N
4	20240531	140223	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-20	5	-0.68	6533635	2235	18.62	2940	2960	2870	3805	2055	2930	2923.33	0.76	-232	3046	2987	2926	2867	2806	3017	2897	164	875	1000	1870	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116307	N	N	0	N	N
5	20240531	130223	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-20	5	-0.68	6513325	2228	18.57	2940	2960	2870	3805	2055	2930	2923.40	0.76	-229	3046	2987	2926	2867	2806	3017	2897	164	875	1000	1870	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116307	N	N	0	N	N
6	20240531	120224	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-25	5	-0.85	6185540	2115	17.62	2940	2960	2870	3805	2055	2930	2924.61	0.76	-227	3046	2987	2926	2867	2806	3017	2897	164	875	1000	1870	5	1	15225000	442	-5.55	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	116307	N	N	0	N	N
7	20240531	110223	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-30	5	-1.02	6173945	2111	17.59	2940	2960	2870	3805	2055	2930	2924.65	0.76	-226	3046	2987	2926	2867	2806	3017	2897	164	875	1000	1870	5	1	15225000	442	-5.54	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116307	N	N	0	N	N
8	20240531	100224	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-15	5	-0.51	5758975	1967	16.39	2940	2960	2870	3805	2055	2930	2927.80	0.76	-224	3046	2987	2926	2867	2806	3017	2897	164	875	1000	1870	5	1	15225000	444	-5.57	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116307	N	N	0	N	N
9	20240531	090224	57	100.00	KOSPI	기계	N	N	N	N	N	2945	15	2	0.51	1034890	352	2.93	2940	2945	2940	3805	2055	2930	2940.03	0.76	-342	3046	2987	2926	2867	2806	3017	2897	164	875	1000	1870	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	116307	N	N	0	N	N
10	20240530	160222	57	100.00	KOSPI	기계	N	N	N	N	N	2930	50	2	1.74	33001130	11309	682.50	2925	2985	2865	3740	2020	2880	2918.16	0.77	-382	2956	2917	2871	2832	2786	2937	2852	164	860	1000	1840	5	1	15225000	446	-5.60	0.63	12	0.07	-523.00	4680.00	4405	20230608	-33.48	2580	20240119	13.57	3115	-5.94	20240405	2580	13.57	20240119	4405	-33.48	20230608	2580	13.57	20240119	N	006570	1000	164 억	116699	N	N	0	N	N
11	20240530	150223	57	100.00	KOSPI	기계	N	N	N	N	N	2915	35	2	1.22	22961815	7841	473.20	2925	2985	2890	3740	2020	2880	2928.49	0.77	-261	2956	2917	2871	2832	2786	2937	2852	164	860	1000	1840	5	1	15225000	444	-5.57	0.62	12	0.05	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116699	N	N	0	N	N
12	20240530	140224	57	100.00	KOSPI	기계	N	N	N	N	N	2915	35	2	1.22	21186325	7231	436.39	2925	2985	2890	3740	2020	2880	2930.00	0.77	14	2956	2917	2871	2832	2786	2937	2852	164	860	1000	1840	5	1	15225000	444	-5.57	0.62	12	0.05	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116699	N	N	0	N	N
13	20240530	130223	57	100.00	KOSPI	기계	N	N	N	N	N	2915	35	2	1.22	21069725	7191	433.98	2925	2985	2890	3740	2020	2880	2930.08	0.77	54	2956	2917	2871	2832	2786	2937	2852	164	860	1000	1840	5	1	15225000	444	-5.57	0.62	12	0.05	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116699	N	N	0	N	N
14	20240530	120223	57	100.00	KOSPI	기계	N	N	N	N	N	2915	35	2	1.22	21069725	7191	433.98	2925	2985	2890	3740	2020	2880	2930.08	0.77	54	2956	2917	2871	2832	2786	2937	2852	164	860	1000	1840	5	1	15225000	444	-5.57	0.62	12	0.05	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116699	N	N	0	N	N
15	20240530	110223	57	100.00	KOSPI	기계	N	N	N	N	N	2895	15	2	0.52	20909825	7136	430.66	2925	2985	2890	3740	2020	2880	2930.26	0.77	60	2956	2917	2871	2832	2786	2937	2852	164	860	1000	1840	5	1	15225000	441	-5.54	0.62	12	0.05	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116699	N	N	0	N	N
16	20240530	100223	57	100.00	KOSPI	기계	N	N	N	N	N	2975	95	2	3.30	16294395	5549	334.88	2925	2985	2890	3740	2020	2880	2936.56	0.77	-272	2956	2917	2871	2832	2786	2937	2852	164	860	1000	1840	5	1	15225000	453	-5.69	0.64	12	0.04	-523.00	4680.00	4405	20230608	-32.46	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	4405	-32.46	20230608	2580	15.31	20240119	N	006570	1000	164 억	116699	N	N	0	N	N
17	20240530	090224	57	100.00	KOSPI	기계	N	N	N	N	N	2890	10	2	0.35	5175640	1764	106.46	2925	2940	2890	3740	2020	2880	2934.34	0.77	-26	2956	2917	2871	2832	2786	2937	2852	164	860	1000	1840	5	1	15225000	440	-5.53	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	116699	N	N	0	N	N
18	20240529	160221	57	100.00	KOSPI	기계	N	N	N	N	N	2880	45	2	1.59	4722285	1656	33.41	2835	2910	2825	3685	1985	2835	2851.62	0.76	330	2968	2901	2868	2801	2768	2885	2785	164	850	1000	1810	5	1	15225000	438	-5.51	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116379	N	N	0	N	N
19	20240529	150223	57	100.00	KOSPI	기계	N	N	N	N	N	2880	45	2	1.59	4679105	1641	33.10	2835	2910	2825	3685	1985	2835	2851.37	0.76	331	2968	2901	2868	2801	2768	2885	2785	164	850	1000	1810	5	1	15225000	438	-5.51	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116379	N	N	0	N	N
20	20240529	140223	57	100.00	KOSPI	기계	N	N	N	N	N	2880	45	2	1.59	4650305	1631	32.90	2835	2910	2825	3685	1985	2835	2851.20	0.76	321	2968	2901	2868	2801	2768	2885	2785	164	850	1000	1810	5	1	15225000	438	-5.51	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116379	N	N	0	N	N
21	20240529	130222	57	100.00	KOSPI	기계	N	N	N	N	N	2890	55	2	1.94	4581405	1607	32.42	2835	2910	2825	3685	1985	2835	2850.91	0.76	321	2968	2901	2868	2801	2768	2885	2785	164	850	1000	1810	5	1	15225000	440	-5.53	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	116379	N	N	0	N	N
22	20240529	120224	57	100.00	KOSPI	기계	N	N	N	N	N	2890	55	2	1.94	4581405	1607	32.42	2835	2910	2825	3685	1985	2835	2850.91	0.76	321	2968	2901	2868	2801	2768	2885	2785	164	850	1000	1810	5	1	15225000	440	-5.53	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	116379	N	N	0	N	N
23	20240529	110222	57	100.00	KOSPI	기계	N	N	N	N	N	2870	35	2	1.23	4578515	1606	32.40	2835	2910	2825	3685	1985	2835	2850.88	0.76	321	2968	2901	2868	2801	2768	2885	2785	164	850	1000	1810	5	1	15225000	437	-5.49	0.61	12	0.01	-523.00	4680.00	4405	20230608	-34.85	2580	20240119	11.24	3115	-7.87	20240405	2580	11.24	20240119	4405	-34.85	20230608	2580	11.24	20240119	N	006570	1000	164 억	116379	N	N	0	N	N
24	20240529	100220	57	100.00	KOSPI	기계	N	N	N	N	N	2895	60	2	2.12	4486340	1574	31.75	2835	2910	2825	3685	1985	2835	2850.28	0.76	322	2968	2901	2868	2801	2768	2885	2785	164	850	1000	1810	5	1	15225000	441	-5.54	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116379	N	N	0	N	N
25	20240529	090221	57	100.00	KOSPI	기계	N	N	N	N	N	2835	0	3	0.00	1735020	612	12.35	2835	2835	2835	3685	1985	2835	2835.00	0.76	310	2968	2901	2868	2801	2768	2885	2785	164	850	1000	1810	5	1	15225000	432	-5.42	0.61	12	0.00	-523.00	4680.00	4405	20230608	-35.64	2580	20240119	9.88	3115	-8.99	20240405	2580	9.88	20240119	4405	-35.64	20230608	2580	9.88	20240119	N	006570	1000	164 억	116379	N	N	0	N	N
26	20240528	160221	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-60	5	-2.07	14139710	4957	136.41	2880	2935	2835	3760	2030	2895	2852.47	0.76	-13	2951	2922	2891	2862	2831	2925	2865	164	865	1000	1850	5	1	15225000	432	-5.42	0.61	12	0.03	-523.00	4680.00	4405	20230608	-35.64	2580	20240119	9.88	3115	-8.99	20240405	2580	9.88	20240119	4405	-35.64	20230608	2580	9.88	20240119	N	006570	1000	164 억	116419	N	N	0	N	N
27	20240528	150222	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-40	5	-1.38	11649690	4079	112.25	2880	2935	2835	3760	2030	2895	2856.02	0.76	560	2951	2922	2891	2862	2831	2925	2865	164	865	1000	1850	5	1	15225000	435	-5.46	0.61	12	0.03	-523.00	4680.00	4405	20230608	-35.19	2580	20240119	10.66	3115	-8.35	20240405	2580	10.66	20240119	4405	-35.19	20230608	2580	10.66	20240119	N	006570	1000	164 억	116419	N	N	0	N	N
28	20240528	140223	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-35	5	-1.21	6780010	2365	65.08	2880	2935	2855	3760	2030	2895	2866.81	0.76	539	2951	2922	2891	2862	2831	2925	2865	164	865	1000	1850	5	1	15225000	435	-5.47	0.61	12	0.02	-523.00	4680.00	4405	20230608	-35.07	2580	20240119	10.85	3115	-8.19	20240405	2580	10.85	20240119	4405	-35.07	20230608	2580	10.85	20240119	N	006570	1000	164 억	116419	N	N	0	N	N
29	20240528	130221	57	100.00	KOSPI	기계	N	N	N	N	N	2925	30	2	1.04	2143945	744	20.47	2880	2935	2870	3760	2030	2895	2881.65	0.76	-22	2951	2922	2891	2862	2831	2925	2865	164	865	1000	1850	5	1	15225000	445	-5.59	0.62	12	0.00	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116419	N	N	0	N	N
30	20240528	120221	57	100.00	KOSPI	기계	N	N	N	N	N	2925	30	2	1.04	2132285	740	20.36	2880	2935	2870	3760	2030	2895	2881.47	0.76	-22	2951	2922	2891	2862	2831	2925	2865	164	865	1000	1850	5	1	15225000	445	-5.59	0.62	12	0.00	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116419	N	N	0	N	N
31	20240528	110221	57	100.00	KOSPI	기계	N	N	N	N	N	2910	15	2	0.52	1860815	646	17.78	2880	2930	2870	3760	2030	2895	2880.52	0.76	-8	2951	2922	2891	2862	2831	2925	2865	164	865	1000	1850	5	1	15225000	443	-5.56	0.62	12	0.00	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116419	N	N	0	N	N
32	20240528	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-5	5	-0.17	1834590	637	17.53	2880	2930	2870	3760	2030	2895	2880.05	0.76	2	2951	2922	2891	2862	2831	2925	2865	164	865	1000	1850	5	1	15225000	440	-5.53	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	116419	N	N	0	N	N
33	20240528	090221	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-15	5	-0.52	11520	4	0.11	2880	2880	2880	3760	2030	2895	2880.00	0.76	0	2951	2922	2891	2862	2831	2925	2865	164	865	1000	1850	5	1	15225000	438	-5.51	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116419	N	N	0	N	N
34	20240527	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2895	0	3	0.00	10442495	3634	30.29	2895	2920	2860	3760	2030	2895	2873.55	0.77	-123	2995	2945	2890	2840	2785	2970	2865	164	865	1000	1850	5	1	15225000	441	-5.54	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116542	N	N	0	N	N
35	20240527	150220	57	100.00	KOSPI	기계	N	N	N	N	N	2910	15	2	0.52	9668940	3367	28.07	2895	2920	2860	3760	2030	2895	2871.68	0.77	-112	2995	2945	2890	2840	2785	2970	2865	164	865	1000	1850	5	1	15225000	443	-5.56	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116542	N	N	0	N	N
36	20240527	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2910	15	2	0.52	9631110	3354	27.96	2895	2920	2860	3760	2030	2895	2871.53	0.77	-112	2995	2945	2890	2840	2785	2970	2865	164	865	1000	1850	5	1	15225000	443	-5.56	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116542	N	N	0	N	N
37	20240527	130221	57	100.00	KOSPI	기계	N	N	N	N	N	2910	15	2	0.52	9340110	3254	27.13	2895	2920	2860	3760	2030	2895	2870.35	0.77	-112	2995	2945	2890	2840	2785	2970	2865	164	865	1000	1850	5	1	15225000	443	-5.56	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116542	N	N	0	N	N
38	20240527	120221	57	100.00	KOSPI	기계	N	N	N	N	N	2920	25	2	0.86	9244380	3221	26.85	2895	2920	2860	3760	2030	2895	2870.03	0.77	-112	2995	2945	2890	2840	2785	2970	2865	164	865	1000	1850	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116542	N	N	0	N	N
39	20240527	110220	57	100.00	KOSPI	기계	N	N	N	N	N	2900	5	2	0.17	9221165	3213	26.78	2895	2915	2860	3760	2030	2895	2869.95	0.77	-111	2995	2945	2890	2840	2785	2970	2865	164	865	1000	1850	5	1	15225000	442	-5.54	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116542	N	N	0	N	N
40	20240527	100221	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-15	5	-0.52	4717250	1641	13.68	2895	2915	2865	3760	2030	2895	2874.62	0.77	-124	2995	2945	2890	2840	2785	2970	2865	164	865	1000	1850	5	1	15225000	438	-5.51	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116542	N	N	0	N	N
41	20240527	090220	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-30	5	-1.04	1178555	410	3.42	2895	2915	2865	3760	2030	2895	2874.52	0.77	37	2995	2945	2890	2840	2785	2970	2865	164	865	1000	1850	5	1	15225000	436	-5.48	0.61	12	0.00	-523.00	4680.00	4405	20230608	-34.96	2580	20240119	11.05	3115	-8.03	20240405	2580	11.05	20240119	4405	-34.96	20230608	2580	11.05	20240119	N	006570	1000	164 억	116542	N	N	0	N	N
42	20240524	160212	57	100.00	KOSPI	기계	N	N	N	N	N	2895	10	2	0.35	34553925	11996	22.16	2885	2940	2835	3750	2020	2885	2880.45	0.77	-307	2998	2941	2913	2856	2828	2927	2842	164	865	1000	1840	5	1	15225000	441	-5.54	0.62	12	0.08	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116859	N	N	0	N	N
43	20240524	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-25	5	-0.87	34487285	11973	22.12	2885	2940	2835	3750	2020	2885	2880.42	0.77	-307	2998	2941	2913	2856	2828	2927	2842	164	865	1000	1840	5	1	15225000	435	-5.47	0.61	12	0.08	-523.00	4680.00	4405	20230608	-35.07	2580	20240119	10.85	3115	-8.19	20240405	2580	10.85	20240119	4405	-35.07	20230608	2580	10.85	20240119	N	006570	1000	164 억	116859	N	N	0	N	N
44	20240524	140214	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-25	5	-0.87	31192390	10818	19.99	2885	2940	2835	3750	2020	2885	2883.38	0.77	251	2998	2941	2913	2856	2828	2927	2842	164	865	1000	1840	5	1	15225000	435	-5.47	0.61	12	0.07	-523.00	4680.00	4405	20230608	-35.07	2580	20240119	10.85	3115	-8.19	20240405	2580	10.85	20240119	4405	-35.07	20230608	2580	10.85	20240119	N	006570	1000	164 억	116859	N	N	0	N	N
45	20240524	130213	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-35	5	-1.21	25767615	8911	16.46	2885	2940	2850	3750	2020	2885	2891.66	0.77	256	2998	2941	2913	2856	2828	2927	2842	164	865	1000	1840	5	1	15225000	434	-5.45	0.61	12	0.06	-523.00	4680.00	4405	20230608	-35.30	2580	20240119	10.47	3115	-8.51	20240405	2580	10.47	20240119	4405	-35.30	20230608	2580	10.47	20240119	N	006570	1000	164 억	116859	N	N	0	N	N
46	20240524	120214	57	100.00	KOSPI	기계	N	N	N	N	N	2915	30	2	1.04	9610120	3286	6.07	2885	2940	2885	3750	2020	2885	2924.56	0.77	171	2998	2941	2913	2856	2828	2927	2842	164	865	1000	1840	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116859	N	N	0	N	N
47	20240524	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2940	55	2	1.91	9177720	3138	5.80	2885	2940	2885	3750	2020	2885	2924.70	0.77	79	2998	2941	2913	2856	2828	2927	2842	164	865	1000	1840	5	1	15225000	448	-5.62	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116859	N	N	0	N	N
48	20240524	100213	57	100.00	KOSPI	기계	N	N	N	N	N	2940	55	2	1.91	8681090	2969	5.49	2885	2940	2885	3750	2020	2885	2923.91	0.77	79	2998	2941	2913	2856	2828	2927	2842	164	865	1000	1840	5	1	15225000	448	-5.62	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116859	N	N	0	N	N
49	20240524	090213	57	100.00	KOSPI	기계	N	N	N	N	N	2885	0	3	0.00	95205	33	0.06	2885	2885	2885	3750	2020	2885	2885.00	0.77	0	2998	2941	2913	2856	2828	2927	2842	164	865	1000	1840	5	1	15225000	439	-5.52	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.51	2580	20240119	11.82	3115	-7.38	20240405	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	N	006570	1000	164 억	116859	N	N	0	N	N
50	20240523	160211	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-75	5	-2.53	29254045	10037	241.62	2960	2970	2885	3845	2075	2960	2914.62	0.77	9	3036	2997	2951	2912	2866	3017	2932	164	885	1000	1890	5	1	15225000	439	-5.52	0.62	12	0.07	-523.00	4680.00	4405	20230608	-34.51	2580	20240119	11.82	3115	-7.38	20240405	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
51	20240523	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-25	5	-0.84	24399350	8363	201.32	2960	2970	2900	3845	2075	2960	2917.54	0.77	9	3036	2997	2951	2912	2866	3017	2932	164	885	1000	1890	5	1	15225000	447	-5.61	0.63	12	0.05	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
52	20240523	140214	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-30	5	-1.01	24323230	8337	200.70	2960	2970	2900	3845	2075	2960	2917.50	0.77	9	3036	2997	2951	2912	2866	3017	2932	164	885	1000	1890	5	1	15225000	446	-5.60	0.63	12	0.05	-523.00	4680.00	4405	20230608	-33.48	2580	20240119	13.57	3115	-5.94	20240405	2580	13.57	20240119	4405	-33.48	20230608	2580	13.57	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
53	20240523	130213	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-30	5	-1.01	24323230	8337	200.70	2960	2970	2900	3845	2075	2960	2917.50	0.77	9	3036	2997	2951	2912	2866	3017	2932	164	885	1000	1890	5	1	15225000	446	-5.60	0.63	12	0.05	-523.00	4680.00	4405	20230608	-33.48	2580	20240119	13.57	3115	-5.94	20240405	2580	13.57	20240119	4405	-33.48	20230608	2580	13.57	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
54	20240523	120212	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-55	5	-1.86	18816620	6443	155.10	2960	2970	2900	3845	2075	2960	2920.47	0.77	9	3036	2997	2951	2912	2866	3017	2932	164	885	1000	1890	5	1	15225000	442	-5.55	0.62	12	0.04	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
55	20240523	110211	57	100.00	KOSPI	기계	N	N	N	N	N	2960	0	3	0.00	18691285	6400	154.07	2960	2970	2900	3845	2075	2960	2920.51	0.77	9	3036	2997	2951	2912	2866	3017	2932	164	885	1000	1890	5	1	15225000	451	-5.66	0.63	12	0.04	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
56	20240523	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-60	5	-2.03	14028115	4795	115.43	2960	2970	2900	3845	2075	2960	2925.57	0.77	9	3036	2997	2951	2912	2866	3017	2932	164	885	1000	1890	5	1	15225000	442	-5.54	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
57	20240523	090213	57	100.00	KOSPI	기계	N	N	N	N	N	2960	0	3	0.00	1551040	524	12.61	2960	2960	2960	3845	2075	2960	2960.00	0.77	0	3036	2997	2951	2912	2866	3017	2932	164	885	1000	1890	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
58	20240522	160211	57	100.00	KOSPI	기계	N	N	N	N	N	2960	40	2	1.37	12111115	4149	56.30	2920	2990	2905	3795	2045	2920	2919.04	0.77	78	3013	2966	2943	2896	2873	2955	2885	164	875	1000	1860	5	1	15225000	451	-5.66	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116802	N	N	2	N	N
59	20240522	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2935	15	2	0.51	10584760	3629	49.25	2920	2990	2905	3795	2045	2920	2916.72	0.77	520	3013	2966	2943	2896	2873	2955	2885	164	875	1000	1860	5	1	15225000	447	-5.61	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116802	N	N	2	N	N
60	20240522	140211	57	100.00	KOSPI	기계	N	N	N	N	N	2935	15	2	0.51	10438010	3579	48.57	2920	2990	2905	3795	2045	2920	2916.46	0.77	570	3013	2966	2943	2896	2873	2955	2885	164	875	1000	1860	5	1	15225000	447	-5.61	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116802	N	N	2	N	N
61	20240522	130213	57	100.00	KOSPI	기계	N	N	N	N	N	2940	20	2	0.68	10370465	3556	48.26	2920	2990	2905	3795	2045	2920	2916.33	0.77	578	3013	2966	2943	2896	2873	2955	2885	164	875	1000	1860	5	1	15225000	448	-5.62	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116802	N	N	2	N	N
62	20240522	120211	57	100.00	KOSPI	기계	N	N	N	N	N	2935	15	2	0.51	10335230	3544	48.09	2920	2990	2905	3795	2045	2920	2916.26	0.77	581	3013	2966	2943	2896	2873	2955	2885	164	875	1000	1860	5	1	15225000	447	-5.61	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116802	N	N	2	N	N
63	20240522	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-5	5	-0.17	10174585	3489	47.35	2920	2990	2905	3795	2045	2920	2916.19	0.77	579	3013	2966	2943	2896	2873	2955	2885	164	875	1000	1860	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116802	N	N	2	N	N
64	20240522	100211	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-5	5	-0.17	9495390	3256	44.19	2920	2990	2905	3795	2045	2920	2916.27	0.77	569	3013	2966	2943	2896	2873	2955	2885	164	875	1000	1860	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116802	N	N	2	N	N
65	20240522	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2990	70	2	2.40	50440	17	0.23	2920	2990	2920	3795	2045	2920	2967.06	0.77	0	3013	2966	2943	2896	2873	2955	2885	164	875	1000	1860	5	1	15225000	455	-5.72	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116802	N	N	2	N	N
66	20240521	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-65	5	-2.18	21702285	7369	117.28	2990	2990	2920	3880	2090	2985	2945.08	0.77	8	3031	3007	2961	2937	2891	3020	2950	164	895	1000	1910	5	1	15225000	445	-5.58	0.62	12	0.05	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116804	N	N	2	N	N
67	20240521	150210	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-35	5	-1.17	17257225	5847	93.06	2990	2990	2945	3880	2090	2985	2951.47	0.77	1330	3031	3007	2961	2937	2891	3020	2950	164	895	1000	1910	5	1	15225000	449	-5.64	0.63	12	0.04	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116804	N	N	4	N	N
68	20240521	140211	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-35	5	-1.17	17227725	5837	92.90	2990	2990	2945	3880	2090	2985	2951.47	0.77	1320	3031	3007	2961	2937	2891	3020	2950	164	895	1000	1910	5	1	15225000	449	-5.64	0.63	12	0.04	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116804	N	N	4	N	N
69	20240521	130212	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-35	5	-1.17	17177575	5820	92.63	2990	2990	2945	3880	2090	2985	2951.47	0.77	1320	3031	3007	2961	2937	2891	3020	2950	164	895	1000	1910	5	1	15225000	449	-5.64	0.63	12	0.04	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116804	N	N	4	N	N
70	20240521	120211	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-35	5	-1.17	17174625	5819	92.61	2990	2990	2945	3880	2090	2985	2951.47	0.77	1320	3031	3007	2961	2937	2891	3020	2950	164	895	1000	1910	5	1	15225000	449	-5.64	0.63	12	0.04	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116804	N	N	4	N	N
71	20240521	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-35	5	-1.17	17174625	5819	92.61	2990	2990	2945	3880	2090	2985	2951.47	0.77	1320	3031	3007	2961	2937	2891	3020	2950	164	895	1000	1910	5	1	15225000	449	-5.64	0.63	12	0.04	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116804	N	N	4	N	N
72	20240521	100212	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-35	5	-1.17	16877045	5718	91.01	2990	2990	2950	3880	2090	2985	2951.56	0.77	1320	3031	3007	2961	2937	2891	3020	2950	164	895	1000	1910	5	1	15225000	449	-5.64	0.63	12	0.04	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116804	N	N	4	N	N
73	20240521	090209	57	100.00	KOSPI	기계	N	N	N	N	N	2990	5	2	0.17	98670	33	0.53	2990	2990	2990	3880	2090	2985	2990.00	0.77	0	3031	3007	2961	2937	2891	3020	2950	164	895	1000	1910	5	1	15225000	455	-5.72	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116804	N	N	4	N	N
74	20240517	160212	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-30	5	-1.02	29151335	9949	172.70	2945	2965	2915	3825	2065	2945	2930.08	0.77	-65	3001	2972	2926	2897	2851	2950	2875	164	880	1000	1880	5	1	15225000	444	-5.57	0.62	12	0.07	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
75	20240517	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2945	0	3	0.00	14774440	5029	87.29	2945	2965	2920	3825	2065	2945	2937.85	0.77	-65	3001	2972	2926	2897	2851	2950	2875	164	880	1000	1880	5	1	15225000	448	-5.63	0.63	12	0.03	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
76	20240517	140209	57	100.00	KOSPI	기계	N	N	N	N	N	2945	0	3	0.00	13869910	4722	81.96	2945	2965	2920	3825	2065	2945	2937.30	0.77	-65	3001	2972	2926	2897	2851	2950	2875	164	880	1000	1880	5	1	15225000	448	-5.63	0.63	12	0.03	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
77	20240517	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2965	20	2	0.68	13365945	4552	79.01	2945	2965	2920	3825	2065	2945	2936.28	0.77	-65	3001	2972	2926	2897	2851	2950	2875	164	880	1000	1880	5	1	15225000	451	-5.67	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
78	20240517	120209	57	100.00	KOSPI	기계	N	N	N	N	N	2965	20	2	0.68	13365945	4552	79.01	2945	2965	2920	3825	2065	2945	2936.28	0.77	-65	3001	2972	2926	2897	2851	2950	2875	164	880	1000	1880	5	1	15225000	451	-5.67	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
79	20240517	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2965	20	2	0.68	13336470	4542	78.84	2945	2965	2920	3825	2065	2945	2936.25	0.77	-65	3001	2972	2926	2897	2851	2950	2875	164	880	1000	1880	5	1	15225000	451	-5.67	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
80	20240517	100208	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-10	5	-0.34	12886345	4390	76.20	2945	2965	2920	3825	2065	2945	2935.39	0.77	-65	3001	2972	2926	2897	2851	2950	2875	164	880	1000	1880	5	1	15225000	447	-5.61	0.63	12	0.03	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
81	20240517	090209	57	100.00	KOSPI	기계	N	N	N	N	N	2945	0	3	0.00	197315	67	1.16	2945	2945	2945	3825	2065	2945	2945.00	0.77	-65	3001	2972	2926	2897	2851	2950	2875	164	880	1000	1880	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
82	20240516	160209	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-10	5	-0.34	16724730	5761	133.26	2955	2955	2880	3840	2070	2955	2903.09	0.77	19	3021	2987	2936	2902	2851	3005	2920	164	885	1000	1890	5	1	15225000	448	-5.63	0.63	12	0.04	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	116786	N	N	6	N	N
83	20240516	150208	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-35	5	-1.18	14296460	4929	114.02	2955	2955	2880	3840	2070	2955	2900.48	0.77	19	3021	2987	2936	2902	2851	3005	2920	164	885	1000	1890	5	1	15225000	445	-5.58	0.62	12	0.03	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116786	N	N	3	N	N
84	20240516	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-55	5	-1.86	11107775	3829	88.57	2955	2955	2880	3840	2070	2955	2900.96	0.77	319	3021	2987	2936	2902	2851	3005	2920	164	885	1000	1890	5	1	15225000	442	-5.54	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116786	N	N	3	N	N
85	20240516	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-50	5	-1.69	11087475	3822	88.41	2955	2955	2880	3840	2070	2955	2900.96	0.77	319	3021	2987	2936	2902	2851	3005	2920	164	885	1000	1890	5	1	15225000	442	-5.55	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	116786	N	N	3	N	N
86	20240516	120209	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-70	5	-2.37	7982760	2747	63.54	2955	2955	2880	3840	2070	2955	2905.99	0.77	319	3021	2987	2936	2902	2851	3005	2920	164	885	1000	1890	5	1	15225000	439	-5.52	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.51	2580	20240119	11.82	3115	-7.38	20240405	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	N	006570	1000	164 억	116786	N	N	3	N	N
87	20240516	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-60	5	-2.03	7728475	2659	61.51	2955	2955	2895	3840	2070	2955	2906.53	0.77	319	3021	2987	2936	2902	2851	3005	2920	164	885	1000	1890	5	1	15225000	441	-5.54	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116786	N	N	3	N	N
88	20240516	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2955	0	3	0.00	386975	132	3.05	2955	2955	2930	3840	2070	2955	2931.63	0.77	0	3021	2987	2936	2902	2851	3005	2920	164	885	1000	1890	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116786	N	N	3	N	N
89	20240516	090208	57	100.00	KOSPI	기계	N	N	N	N	N	2955	0	3	0.00	2955	1	0.02	2955	2955	2955	3840	2070	2955	2955.00	0.77	0	3021	2987	2936	2902	2851	3005	2920	164	885	1000	1890	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116786	N	N	3	N	N
90	20240514	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2955	35	2	1.20	12520285	4311	32.59	2920	2970	2885	3795	2045	2920	2904.26	0.77	-10	3096	3007	2906	2817	2716	3052	2862	164	875	1000	1860	5	1	15225000	450	-5.65	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116786	N	N	3	N	N
91	20240514	150211	57	100.00	KOSPI	기계	N	N	N	N	N	2960	40	2	1.37	11813800	4072	30.78	2920	2970	2885	3795	2045	2920	2901.23	0.77	0	3096	3007	2906	2817	2716	3052	2862	164	875	1000	1860	5	1	15225000	451	-5.66	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116786	N	N	0	N	N
92	20240514	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2930	10	2	0.34	11127695	3838	29.01	2920	2970	2885	3795	2045	2920	2899.35	0.77	0	3096	3007	2906	2817	2716	3052	2862	164	875	1000	1860	5	1	15225000	446	-5.60	0.63	12	0.03	-523.00	4680.00	4405	20230608	-33.48	2580	20240119	13.57	3115	-5.94	20240405	2580	13.57	20240119	4405	-33.48	20230608	2580	13.57	20240119	N	006570	1000	164 억	116786	N	N	0	N	N
93	20240514	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-10	5	-0.34	10749285	3708	28.03	2920	2970	2885	3795	2045	2920	2898.94	0.77	0	3096	3007	2906	2817	2716	3052	2862	164	875	1000	1860	5	1	15225000	443	-5.56	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116786	N	N	0	N	N
94	20240514	120211	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-10	5	-0.34	10749285	3708	28.03	2920	2970	2885	3795	2045	2920	2898.94	0.77	0	3096	3007	2906	2817	2716	3052	2862	164	875	1000	1860	5	1	15225000	443	-5.56	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116786	N	N	0	N	N
95	20240514	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-10	5	-0.34	2713210	928	7.01	2920	2970	2895	3795	2045	2920	2923.72	0.77	0	3096	3007	2906	2817	2716	3052	2862	164	875	1000	1860	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116786	N	N	0	N	N
96	20240514	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2930	10	2	0.34	2637215	902	6.82	2920	2970	2895	3795	2045	2920	2923.74	0.77	0	3096	3007	2906	2817	2716	3052	2862	164	875	1000	1860	5	1	15225000	446	-5.60	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.48	2580	20240119	13.57	3115	-5.94	20240405	2580	13.57	20240119	4405	-33.48	20230608	2580	13.57	20240119	N	006570	1000	164 억	116786	N	N	0	N	N
97	20240514	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-25	5	-0.86	1049240	362	2.74	2920	2920	2895	3795	2045	2920	2898.45	0.77	0	3096	3007	2906	2817	2716	3052	2862	164	875	1000	1860	5	1	15225000	441	-5.54	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116786	N	N	0	N	N
98	20240513	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2920	125	2	4.47	38457120	13227	75.69	2805	2995	2805	3630	1960	2795	2909.20	0.76	404	2988	2891	2843	2746	2698	2867	2722	164	835	1000	1780	5	1	15225000	445	-5.58	0.62	12	0.09	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116382	N	N	0	N	N
99	20240513	150210	57	100.00	KOSPI	기계	N	N	N	N	N	2920	125	2	4.47	37780580	12995	74.36	2805	2995	2805	3630	1960	2795	2909.07	0.76	404	2988	2891	2843	2746	2698	2867	2722	164	835	1000	1780	5	1	15225000	445	-5.58	0.62	12	0.09	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116382	N	N	0	N	N
100	20240513	140209	57	100.00	KOSPI	기계	N	N	N	N	N	2920	125	2	4.47	37780580	12995	74.36	2805	2995	2805	3630	1960	2795	2909.07	0.76	404	2988	2891	2843	2746	2698	2867	2722	164	835	1000	1780	5	1	15225000	445	-5.58	0.62	12	0.09	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116382	N	N	0	N	N
101	20240513	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2890	95	2	3.40	37760150	12988	74.32	2805	2995	2805	3630	1960	2795	2909.07	0.76	404	2988	2891	2843	2746	2698	2867	2722	164	835	1000	1780	5	1	15225000	440	-5.53	0.62	12	0.09	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	116382	N	N	0	N	N
102	20240513	120210	57	100.00	KOSPI	기계	N	N	N	N	N	2950	155	2	5.55	37028815	12736	72.88	2805	2995	2805	3630	1960	2795	2909.21	0.76	404	2988	2891	2843	2746	2698	2867	2722	164	835	1000	1780	5	1	15225000	449	-5.64	0.63	12	0.08	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116382	N	N	0	N	N
103	20240513	110210	57	100.00	KOSPI	기계	N	N	N	N	N	2920	125	2	4.47	23832310	8186	46.84	2805	2995	2805	3630	1960	2795	2914.26	0.76	-56	2988	2891	2843	2746	2698	2867	2722	164	835	1000	1780	5	1	15225000	445	-5.58	0.62	12	0.05	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116382	N	N	0	N	N
104	20240513	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2885	90	2	3.22	7481635	2636	15.08	2805	2895	2805	3630	1960	2795	2841.80	0.76	57	2988	2891	2843	2746	2698	2867	2722	164	835	1000	1780	5	1	15225000	439	-5.52	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.51	2580	20240119	11.82	3115	-7.38	20240405	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	N	006570	1000	164 억	116382	N	N	0	N	N
105	20240513	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2810	15	2	0.54	1196005	427	2.44	2805	2810	2805	3630	1960	2795	2806.19	0.76	40	2988	2891	2843	2746	2698	2867	2722	164	835	1000	1780	5	1	15225000	428	-5.37	0.60	12	0.00	-523.00	4680.00	4405	20230608	-36.21	2580	20240119	8.91	3115	-9.79	20240405	2580	8.91	20240119	4405	-36.21	20230608	2580	8.91	20240119	N	006570	1000	164 억	116382	N	N	0	N	N
106	20240510	160206	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-95	5	-3.29	49277870	17475	384.57	2905	2940	2795	3755	2025	2890	2819.91	0.76	20	3030	2960	2900	2830	2770	2995	2865	164	865	1000	1840	5	1	15225000	426	-5.34	0.60	12	0.11	-523.00	4680.00	4405	20230608	-36.55	2580	20240119	8.33	3115	-10.27	20240405	2580	8.33	20240119	4405	-36.55	20230608	2580	8.33	20240119	N	006570	1000	164 억	116018	N	N	0	N	N
107	20240510	150207	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-70	5	-2.42	39671085	14042	309.02	2905	2940	2795	3755	2025	2890	2825.17	0.76	3184	3030	2960	2900	2830	2770	2995	2865	164	865	1000	1840	5	1	15225000	429	-5.39	0.60	12	0.09	-523.00	4680.00	4405	20230608	-35.98	2580	20240119	9.30	3115	-9.47	20240405	2580	9.30	20240119	4405	-35.98	20230608	2580	9.30	20240119	N	006570	1000	164 억	116018	N	N	0	N	N
108	20240510	140207	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-15	5	-0.52	10417130	3653	80.39	2905	2940	2825	3755	2025	2890	2851.66	0.76	545	3030	2960	2900	2830	2770	2995	2865	164	865	1000	1840	5	1	15225000	438	-5.50	0.61	12	0.02	-523.00	4680.00	4405	20230608	-34.73	2580	20240119	11.43	3115	-7.70	20240405	2580	11.43	20240119	4405	-34.73	20230608	2580	11.43	20240119	N	006570	1000	164 억	116018	N	N	0	N	N
109	20240510	130205	57	100.00	KOSPI	기계	N	N	N	N	N	2890	0	3	0.00	7375715	2586	56.91	2905	2940	2825	3755	2025	2890	2852.17	0.76	19	3030	2960	2900	2830	2770	2995	2865	164	865	1000	1840	5	1	15225000	440	-5.53	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	116018	N	N	0	N	N
110	20240510	120206	57	100.00	KOSPI	기계	N	N	N	N	N	2915	25	2	0.87	5576520	1957	43.07	2905	2940	2825	3755	2025	2890	2849.52	0.76	19	3030	2960	2900	2830	2770	2995	2865	164	865	1000	1840	5	1	15225000	444	-5.57	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116018	N	N	0	N	N
111	20240510	110204	57	100.00	KOSPI	기계	N	N	N	N	N	2920	30	2	1.04	4585510	1611	35.45	2905	2940	2825	3755	2025	2890	2846.37	0.76	19	3030	2960	2900	2830	2770	2995	2865	164	865	1000	1840	5	1	15225000	445	-5.58	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116018	N	N	0	N	N
112	20240510	100206	57	100.00	KOSPI	기계	N	N	N	N	N	2940	50	2	1.73	14665	5	0.11	2905	2940	2905	3755	2025	2890	2933.00	0.76	0	3030	2960	2900	2830	2770	2995	2865	164	865	1000	1840	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116018	N	N	0	N	N
113	20240510	090206	57	100.00	KOSPI	기계	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	0.76	0	3030	2960	2900	2830	2770	2995	2865	164	865	1000	1840	5	1	15225000	440	-5.53	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	116018	N	N	0	N	N
114	20240509	160209	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-5	5	-0.17	13185815	4534	110.80	2880	2970	2840	3760	2030	2895	2908.22	0.76	23	2968	2931	2903	2866	2838	2950	2885	164	865	1000	1850	5	1	15225000	440	-5.53	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	116026	N	N	0	N	N
115	20240509	150209	57	100.00	KOSPI	기계	N	N	N	N	N	2920	25	2	0.86	10870770	3733	91.23	2880	2970	2840	3760	2030	2895	2912.07	0.76	541	2968	2931	2903	2866	2838	2950	2885	164	865	1000	1850	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116026	N	N	0	N	N
116	20240509	140207	57	100.00	KOSPI	기계	N	N	N	N	N	2920	25	2	0.86	10870770	3733	91.23	2880	2970	2840	3760	2030	2895	2912.07	0.76	541	2968	2931	2903	2866	2838	2950	2885	164	865	1000	1850	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116026	N	N	0	N	N
117	20240509	130206	57	100.00	KOSPI	기계	N	N	N	N	N	2935	40	2	1.38	8269585	2835	69.28	2880	2970	2840	3760	2030	2895	2916.96	0.76	23	2968	2931	2903	2866	2838	2950	2885	164	865	1000	1850	5	1	15225000	447	-5.61	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116026	N	N	0	N	N
118	20240509	120207	57	100.00	KOSPI	기계	N	N	N	N	N	2945	50	2	1.73	8237250	2824	69.01	2880	2970	2840	3760	2030	2895	2916.87	0.76	23	2968	2931	2903	2866	2838	2950	2885	164	865	1000	1850	5	1	15225000	448	-5.63	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	116026	N	N	0	N	N
119	20240509	110205	57	100.00	KOSPI	기계	N	N	N	N	N	2915	20	2	0.69	8181735	2805	68.55	2880	2970	2840	3760	2030	2895	2916.84	0.76	24	2968	2931	2903	2866	2838	2950	2885	164	865	1000	1850	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116026	N	N	0	N	N
120	20240509	100205	57	100.00	KOSPI	기계	N	N	N	N	N	2950	55	2	1.90	6093945	2084	50.93	2880	2970	2840	3760	2030	2895	2924.16	0.76	11	2968	2931	2903	2866	2838	2950	2885	164	865	1000	1850	5	1	15225000	449	-5.64	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116026	N	N	0	N	N
121	20240509	090205	57	100.00	KOSPI	기계	N	N	N	N	N	2930	35	2	1.21	98045	34	0.83	2880	2930	2880	3760	2030	2895	2883.68	0.76	0	2968	2931	2903	2866	2838	2950	2885	164	865	1000	1850	5	1	15225000	446	-5.60	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.48	2580	20240119	13.57	3115	-5.94	20240405	2580	13.57	20240119	4405	-33.48	20230608	2580	13.57	20240119	N	006570	1000	164 억	116026	N	N	0	N	N
122	20240508	160205	57	100.00	KOSPI	기계	N	N	N	N	N	2895	20	2	0.70	11852790	4092	59.67	2880	2940	2875	3735	2015	2875	2896.58	0.76	-70	3035	2955	2915	2835	2795	2935	2815	164	860	1000	1840	5	1	15225000	441	-5.54	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116084	N	N	0	N	N
123	20240508	150205	57	100.00	KOSPI	기계	N	N	N	N	N	2900	25	2	0.87	11751465	4057	59.16	2880	2940	2875	3735	2015	2875	2896.59	0.76	-75	3035	2955	2915	2835	2795	2935	2815	164	860	1000	1840	5	1	15225000	442	-5.54	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116084	N	N	0	N	N
124	20240508	140204	57	100.00	KOSPI	기계	N	N	N	N	N	2900	25	2	0.87	10370390	3577	52.16	2880	2940	2880	3735	2015	2875	2899.19	0.76	-75	3035	2955	2915	2835	2795	2935	2815	164	860	1000	1840	5	1	15225000	442	-5.54	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116084	N	N	0	N	N
125	20240508	130202	57	100.00	KOSPI	기계	N	N	N	N	N	2880	5	2	0.17	9078970	3131	45.65	2880	2940	2880	3735	2015	2875	2899.70	0.76	-75	3035	2955	2915	2835	2795	2935	2815	164	860	1000	1840	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116084	N	N	0	N	N
126	20240508	120203	57	100.00	KOSPI	기계	N	N	N	N	N	2900	25	2	0.87	8998290	3103	45.25	2880	2940	2880	3735	2015	2875	2899.87	0.76	-75	3035	2955	2915	2835	2795	2935	2815	164	860	1000	1840	5	1	15225000	442	-5.54	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116084	N	N	0	N	N
127	20240508	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2900	25	2	0.87	8992510	3101	45.22	2880	2940	2880	3735	2015	2875	2899.87	0.76	-75	3035	2955	2915	2835	2795	2935	2815	164	860	1000	1840	5	1	15225000	442	-5.54	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116084	N	N	0	N	N
128	20240508	100205	57	100.00	KOSPI	기계	N	N	N	N	N	2895	20	2	0.70	7774510	2681	39.09	2880	2940	2880	3735	2015	2875	2899.85	0.76	-75	3035	2955	2915	2835	2795	2935	2815	164	860	1000	1840	5	1	15225000	441	-5.54	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116084	N	N	0	N	N
129	20240508	090203	57	100.00	KOSPI	기계	N	N	N	N	N	2880	5	2	0.17	129600	45	0.66	2880	2880	2880	3735	2015	2875	2880.00	0.76	-17	3035	2955	2915	2835	2795	2935	2815	164	860	1000	1840	5	1	15225000	438	-5.51	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116084	N	N	0	N	N
130	20240503	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2960	80	2	2.78	14357535	4982	120.40	2880	2960	2870	3740	2020	2880	2881.88	0.76	-5	2933	2906	2883	2856	2833	2895	2845	164	860	1000	1840	5	1	15225000	451	-5.66	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116173	N	N	1	N	N
131	20240503	150208	57	100.00	KOSPI	기계	N	N	N	N	N	2885	5	2	0.17	12378745	4301	103.94	2880	2900	2870	3740	2020	2880	2878.11	0.76	-14	2933	2906	2883	2856	2833	2895	2845	164	860	1000	1840	5	1	15225000	439	-5.52	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.51	2580	20240119	11.82	3115	-7.38	20240405	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	N	006570	1000	164 억	116173	N	N	18	N	N
132	20240503	140207	57	100.00	KOSPI	기계	N	N	N	N	N	2880	0	3	0.00	6792215	2358	56.98	2880	2900	2870	3740	2020	2880	2880.50	0.76	-14	2933	2906	2883	2856	2833	2895	2845	164	860	1000	1840	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116173	N	N	18	N	N
133	20240503	130208	57	100.00	KOSPI	기계	N	N	N	N	N	2880	0	3	0.00	5696335	1977	47.78	2880	2900	2870	3740	2020	2880	2881.30	0.76	-14	2933	2906	2883	2856	2833	2895	2845	164	860	1000	1840	5	1	15225000	438	-5.51	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116173	N	N	18	N	N
134	20240503	120207	57	100.00	KOSPI	기계	N	N	N	N	N	2880	0	3	0.00	5105935	1772	42.82	2880	2900	2870	3740	2020	2880	2881.45	0.76	-14	2933	2906	2883	2856	2833	2895	2845	164	860	1000	1840	5	1	15225000	438	-5.51	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116173	N	N	18	N	N
135	20240503	110205	57	100.00	KOSPI	기계	N	N	N	N	N	2885	5	2	0.17	5103055	1771	42.80	2880	2900	2870	3740	2020	2880	2881.45	0.76	-14	2933	2906	2883	2856	2833	2895	2845	164	860	1000	1840	5	1	15225000	439	-5.52	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.51	2580	20240119	11.82	3115	-7.38	20240405	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	N	006570	1000	164 억	116173	N	N	18	N	N
136	20240503	100206	57	100.00	KOSPI	기계	N	N	N	N	N	2880	0	3	0.00	4791475	1663	40.19	2880	2900	2870	3740	2020	2880	2881.22	0.76	-14	2933	2906	2883	2856	2833	2895	2845	164	860	1000	1840	5	1	15225000	438	-5.51	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116173	N	N	18	N	N
137	20240503	090205	57	100.00	KOSPI	기계	N	N	N	N	N	2900	20	2	0.69	987395	342	8.26	2880	2900	2880	3740	2020	2880	2887.12	0.76	-14	2933	2906	2883	2856	2833	2895	2845	164	860	1000	1840	5	1	15225000	442	-5.54	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116173	N	N	18	N	N
138	20240502	160205	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-30	5	-1.03	11908680	4138	75.24	2895	2910	2860	3780	2040	2910	2877.88	0.76	7	3030	2970	2925	2865	2820	2947	2842	164	870	1000	1860	5	1	15225000	438	-5.51	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116176	N	N	18	N	N
139	20240502	150206	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-25	5	-0.86	11733005	4077	74.13	2895	2910	2860	3780	2040	2910	2877.85	0.76	-3	3030	2970	2925	2865	2820	2947	2842	164	870	1000	1860	5	1	15225000	439	-5.52	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.51	2580	20240119	11.82	3115	-7.38	20240405	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	N	006570	1000	164 억	116176	N	N	0	N	N
140	20240502	140205	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-45	5	-1.55	11721485	4073	74.05	2895	2910	2860	3780	2040	2910	2877.85	0.76	-3	3030	2970	2925	2865	2820	2947	2842	164	870	1000	1860	5	1	15225000	436	-5.48	0.61	12	0.03	-523.00	4680.00	4405	20230608	-34.96	2580	20240119	11.05	3115	-8.03	20240405	2580	11.05	20240119	4405	-34.96	20230608	2580	11.05	20240119	N	006570	1000	164 억	116176	N	N	0	N	N
141	20240502	130205	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-10	5	-0.34	7614850	2643	48.05	2895	2910	2860	3780	2040	2910	2881.14	0.76	-3	3030	2970	2925	2865	2820	2947	2842	164	870	1000	1860	5	1	15225000	442	-5.54	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116176	N	N	0	N	N
142	20240502	120205	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-10	5	-0.34	6323195	2197	39.95	2895	2910	2860	3780	2040	2910	2878.10	0.76	-3	3030	2970	2925	2865	2820	2947	2842	164	870	1000	1860	5	1	15225000	442	-5.54	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3115	-6.90	20240405	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	116176	N	N	0	N	N
143	20240502	110205	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-30	5	-1.03	6136060	2132	38.76	2895	2910	2860	3780	2040	2910	2878.08	0.76	-4	3030	2970	2925	2865	2820	2947	2842	164	870	1000	1860	5	1	15225000	438	-5.51	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	116176	N	N	0	N	N
144	20240502	100205	57	100.00	KOSPI	기계	N	N	N	N	N	2910	0	3	0.00	5893575	2048	37.24	2895	2910	2860	3780	2040	2910	2877.72	0.76	-4	3030	2970	2925	2865	2820	2947	2842	164	870	1000	1860	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116176	N	N	0	N	N
145	20240502	090205	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-15	5	-0.52	457410	158	2.87	2895	2895	2895	3780	2040	2910	2895.00	0.76	-8	3030	2970	2925	2865	2820	2947	2842	164	870	1000	1860	5	1	15225000	441	-5.54	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	116176	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History