KissMeData/006570/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160221	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2890	-190	5	-6.17	107402055	35970	76.27	3100	3105	2890	4000	2160	3080	2986.81	0.85	-3273	3306	3192	3086	2972	2866	3140	2920	164	920	1000	2030	5	1	15225000	440	11.61	0.55	12	0.24	249.00	5294.00	5050	20230308	-42.77	2890	20231031	0.00	5050	-42.77	20230308	2890	0.00	20231031	5050	-42.77	20230308	2890	0.00	20231031	0.01	N	006570	1000	164 억	128761	N	N	N	N
3	20231031	150223	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2900	-180	5	-5.84	95565230	31894	67.63	3100	3105	2890	4000	2160	3080	2996.34	0.85	-1292	3306	3192	3086	2972	2866	3140	2920	164	920	1000	2030	5	1	15225000	442	11.65	0.55	12	0.21	249.00	5294.00	5050	20230308	-42.57	2890	20231031	0.35	5050	-42.57	20230308	2890	0.35	20231031	5050	-42.57	20230308	2890	0.35	20231031	0.01	N	006570	1000	164 억	128761	N	N	N	N
4	20231031	140226	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2905	-175	5	-5.68	90740050	30230	64.10	3100	3105	2900	4000	2160	3080	3001.66	0.85	-299	3306	3192	3086	2972	2866	3140	2920	164	920	1000	2030	5	1	15225000	442	11.67	0.55	12	0.20	249.00	5294.00	5050	20230308	-42.48	2900	20231031	0.17	5050	-42.48	20230308	2900	0.17	20231031	5050	-42.48	20230308	2900	0.17	20231031	0.01	N	006570	1000	164 억	128761	N	N	N	N
5	20231031	130223	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2945	-135	5	-4.38	77988265	25862	54.84	3100	3105	2935	4000	2160	3080	3015.55	0.85	114	3306	3192	3086	2972	2866	3140	2920	164	920	1000	2030	5	1	15225000	448	11.83	0.56	12	0.17	249.00	5294.00	5050	20230308	-41.68	2935	20231031	0.34	5050	-41.68	20230308	2935	0.34	20231031	5050	-41.68	20230308	2935	0.34	20231031	0.01	N	006570	1000	164 억	128761	N	N	N	N
6	20231031	120219	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2965	-115	5	-3.73	70974720	23483	49.80	3100	3105	2965	4000	2160	3080	3022.39	0.85	216	3306	3192	3086	2972	2866	3140	2920	164	920	1000	2030	5	1	15225000	451	11.91	0.56	12	0.15	249.00	5294.00	5050	20230308	-41.29	2965	20231031	0.00	5050	-41.29	20230308	2965	0.00	20231031	5050	-41.29	20230308	2965	0.00	20231031	0.01	N	006570	1000	164 억	128761	N	N	N	N
7	20231031	110226	57	100.00	KOSPI		기계	N	N	N	N	N	3020	-60	5	-1.95	64778550	21410	45.40	3100	3105	2995	4000	2160	3080	3025.62	0.85	1009	3306	3192	3086	2972	2866	3140	2920	164	920	1000	2030	5	1	15225000	460	12.13	0.57	12	0.14	249.00	5294.00	5050	20230308	-40.20	2980	20231030	1.34	5050	-40.20	20230308	2980	1.34	20231030	5050	-40.20	20230308	2980	1.34	20231030	0.01	N	006570	1000	164 억	128761	N	N	N	N
8	20231031	100225	57	100.00	KOSPI		기계	N	N	N	N	N	3035	-45	5	-1.46	51195875	16899	35.83	3100	3105	3005	4000	2160	3080	3029.52	0.85	1220	3306	3192	3086	2972	2866	3140	2920	164	920	1000	2030	5	1	15225000	462	12.19	0.57	12	0.11	249.00	5294.00	5050	20230308	-39.90	2980	20231030	1.85	5050	-39.90	20230308	2980	1.85	20231030	5050	-39.90	20230308	2980	1.85	20231030	0.01	N	006570	1000	164 억	128761	N	N	N	N
9	20231031	090223	57	100.00	KOSPI		기계	N	N	N	N	N	3100	20	2	0.65	257300	83	0.18	3100	3100	3100	4000	2160	3080	3100.00	0.85	-17	3306	3192	3086	2972	2866	3140	2920	164	920	1000	2030	5	1	15225000	472	12.45	0.59	12	0.00	249.00	5294.00	5050	20230308	-38.61	2980	20231030	4.03	5050	-38.61	20230308	2980	4.03	20231030	5050	-38.61	20230308	2980	4.03	20231030	0.01	N	006570	1000	164 억	128761	N	N	N	N
10	20231030	160221	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3080	-380	5	-10.98	143580660	46353	35.28	3135	3200	2980	4495	2425	3460	3097.59	0.85	-400	3673	3566	3358	3251	3043	3620	3305	164	1035	1000	2280	5	1	15225000	469	12.37	0.58	12	0.30	249.00	5294.00	5050	20230308	-39.01	2980	20231030	3.36	5050	-39.01	20230308	2980	3.36	20231030	5050	-39.01	20230308	2980	3.36	20231030	0.01	N	006570	1000	164 억	129171	N	N	N	N
11	20231030	150218	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3115	-345	5	-9.97	119544785	38565	29.35	3135	3200	2980	4495	2425	3460	3099.82	0.85	-378	3673	3566	3358	3251	3043	3620	3305	164	1035	1000	2280	5	1	15225000	474	12.51	0.59	12	0.25	249.00	5294.00	5050	20230308	-38.32	2980	20231030	4.53	5050	-38.32	20230308	2980	4.53	20231030	5050	-38.32	20230308	2980	4.53	20231030	0.01	N	006570	1000	164 억	129171	N	N	N	N
12	20231030	140219	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3115	-345	5	-9.97	110011050	35497	27.02	3135	3200	2980	4495	2425	3460	3099.15	0.85	-379	3673	3566	3358	3251	3043	3620	3305	164	1035	1000	2280	5	1	15225000	474	12.51	0.59	12	0.23	249.00	5294.00	5050	20230308	-38.32	2980	20231030	4.53	5050	-38.32	20230308	2980	4.53	20231030	5050	-38.32	20230308	2980	4.53	20231030	0.01	N	006570	1000	164 억	129171	N	N	N	N
13	20231030	130218	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3130	-330	5	-9.54	107597165	34722	26.43	3135	3200	2980	4495	2425	3460	3098.81	0.85	-379	3673	3566	3358	3251	3043	3620	3305	164	1035	1000	2280	5	1	15225000	477	12.57	0.59	12	0.23	249.00	5294.00	5050	20230308	-38.02	2980	20231030	5.03	5050	-38.02	20230308	2980	5.03	20231030	5050	-38.02	20230308	2980	5.03	20231030	0.01	N	006570	1000	164 억	129171	N	N	N	N
14	20231030	120216	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3110	-350	5	-10.12	105328960	33996	25.88	3135	3200	2980	4495	2425	3460	3098.26	0.85	-377	3673	3566	3358	3251	3043	3620	3305	164	1035	1000	2280	5	1	15225000	473	12.49	0.59	12	0.22	249.00	5294.00	5050	20230308	-38.42	2980	20231030	4.36	5050	-38.42	20230308	2980	4.36	20231030	5050	-38.42	20230308	2980	4.36	20231030	0.01	N	006570	1000	164 억	129171	N	N	N	N
15	20231030	110216	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3110	-350	5	-10.12	96743315	31238	23.78	3135	3200	2980	4495	2425	3460	3096.96	0.85	-131	3673	3566	3358	3251	3043	3620	3305	164	1035	1000	2280	5	1	15225000	473	12.49	0.59	12	0.21	249.00	5294.00	5050	20230308	-38.42	2980	20231030	4.36	5050	-38.42	20230308	2980	4.36	20231030	5050	-38.42	20230308	2980	4.36	20231030	0.01	N	006570	1000	164 억	129171	N	N	N	N
16	20231030	100217	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3125	-335	5	-9.68	88136590	28479	21.68	3135	3200	2980	4495	2425	3460	3094.78	0.85	-351	3673	3566	3358	3251	3043	3620	3305	164	1035	1000	2280	5	1	15225000	476	12.55	0.59	12	0.19	249.00	5294.00	5050	20230308	-38.12	2980	20231030	4.87	5050	-38.12	20230308	2980	4.87	20231030	5050	-38.12	20230308	2980	4.87	20231030	0.01	N	006570	1000	164 억	129171	N	N	N	N
17	20231030	090215	57	100.00	KOSPI		기계	N	N	N	N	N	3135	-325	5	-9.39	17003955	5411	4.12	3135	3200	3120	4495	2425	3460	3142.42	0.85	117	3673	3566	3358	3251	3043	3620	3305	164	1035	1000	2280	5	1	15225000	477	12.59	0.59	12	0.04	249.00	5294.00	5050	20230308	-37.92	3060	20231023	2.45	5050	-37.92	20230308	3060	2.45	20231023	5050	-37.92	20230308	3060	2.45	20231023	0.01	N	006570	1000	164 억	129171	N	N	N	N
18	20231027	160211	57	100.00	KOSPI		기계	N	N	N	N	N	3460	290	2	9.15	113074860	34569	12.55	3165	3465	3150	4120	2220	3170	3268.63	0.85	-126	3233	3201	3153	3121	3073	3217	3137	164	950	1000	2090	5	1	15225000	527	13.90	0.65	12	0.23	249.00	5294.00	5050	20230308	-31.49	3060	20231023	13.07	5050	-31.49	20230308	3060	13.07	20231023	5050	-31.49	20230308	3060	13.07	20231023	0.01	N	006570	1000	164 억	129297	N	N	N	N
19	20231027	150217	57	100.00	KOSPI		기계	N	N	N	N	N	3220	50	2	1.58	65664345	20561	7.47	3165	3360	3150	4120	2220	3170	3193.64	0.85	646	3233	3201	3153	3121	3073	3217	3137	164	950	1000	2090	5	1	15225000	490	12.93	0.61	12	0.14	249.00	5294.00	5050	20230308	-36.24	3060	20231023	5.23	5050	-36.24	20230308	3060	5.23	20231023	5050	-36.24	20230308	3060	5.23	20231023	0.01	N	006570	1000	164 억	129297	N	N	N	N
20	20231027	140216	57	100.00	KOSPI		기계	N	N	N	N	N	3230	60	2	1.89	57661220	18048	6.55	3165	3360	3150	4120	2220	3170	3194.88	0.85	239	3233	3201	3153	3121	3073	3217	3137	164	950	1000	2090	5	1	15225000	492	12.97	0.61	12	0.12	249.00	5294.00	5050	20230308	-36.04	3060	20231023	5.56	5050	-36.04	20230308	3060	5.56	20231023	5050	-36.04	20230308	3060	5.56	20231023	0.01	N	006570	1000	164 억	129297	N	N	N	N
21	20231027	130215	57	100.00	KOSPI		기계	N	N	N	N	N	3215	45	2	1.42	55362715	17332	6.29	3165	3360	3150	4120	2220	3170	3194.25	0.85	245	3233	3201	3153	3121	3073	3217	3137	164	950	1000	2090	5	1	15225000	489	12.91	0.61	12	0.11	249.00	5294.00	5050	20230308	-36.34	3060	20231023	5.07	5050	-36.34	20230308	3060	5.07	20231023	5050	-36.34	20230308	3060	5.07	20231023	0.01	N	006570	1000	164 억	129297	N	N	N	N
22	20231027	120216	57	100.00	KOSPI		기계	N	N	N	N	N	3200	30	2	0.95	54422920	17040	6.19	3165	3360	3150	4120	2220	3170	3193.83	0.85	246	3233	3201	3153	3121	3073	3217	3137	164	950	1000	2090	5	1	15225000	487	12.85	0.60	12	0.11	249.00	5294.00	5050	20230308	-36.63	3060	20231023	4.58	5050	-36.63	20230308	3060	4.58	20231023	5050	-36.63	20230308	3060	4.58	20231023	0.01	N	006570	1000	164 억	129297	N	N	N	N
23	20231027	110217	57	100.00	KOSPI		기계	N	N	N	N	N	3175	5	2	0.16	53953570	16892	6.13	3165	3360	3150	4120	2220	3170	3194.03	0.85	218	3233	3201	3153	3121	3073	3217	3137	164	950	1000	2090	5	1	15225000	483	12.75	0.60	12	0.11	249.00	5294.00	5050	20230308	-37.13	3060	20231023	3.76	5050	-37.13	20230308	3060	3.76	20231023	5050	-37.13	20230308	3060	3.76	20231023	0.01	N	006570	1000	164 억	129297	N	N	N	N
24	20231027	100216	57	100.00	KOSPI		기계	N	N	N	N	N	3275	105	2	3.31	46026080	14426	5.24	3165	3360	3150	4120	2220	3170	3190.49	0.85	-167	3233	3201	3153	3121	3073	3217	3137	164	950	1000	2090	5	1	15225000	499	13.15	0.62	12	0.09	249.00	5294.00	5050	20230308	-35.15	3060	20231023	7.03	5050	-35.15	20230308	3060	7.03	20231023	5050	-35.15	20230308	3060	7.03	20231023	0.01	N	006570	1000	164 억	129297	N	N	N	N
25	20231027	090215	57	100.00	KOSPI		기계	N	N	N	N	N	3165	-5	5	-0.16	329160	104	0.04	3165	3165	3165	4120	2220	3170	3165.00	0.85	0	3233	3201	3153	3121	3073	3217	3137	164	950	1000	2090	5	1	15225000	482	12.71	0.60	12	0.00	249.00	5294.00	5050	20230308	-37.33	3060	20231023	3.43	5050	-37.33	20230308	3060	3.43	20231023	5050	-37.33	20230308	3060	3.43	20231023	0.01	N	006570	1000	164 억	129297	N	N	N	N
26	20231026	160214	57	100.00	KOSPI		기계	N	N	N	N	N	3170	60	2	1.93	6482355	2058	64.05	3115	3185	3105	4040	2180	3110	3149.83	0.85	-460	3243	3176	3143	3076	3043	3160	3060	164	930	1000	2050	5	1	15225000	483	12.73	0.60	12	0.01	249.00	5294.00	5050	20230308	-37.23	3060	20231023	3.59	5050	-37.23	20230308	3060	3.59	20231023	5050	-37.23	20230308	3060	3.59	20231023	0.01	N	006570	1000	164 억	129757	N	N	N	N
27	20231026	150214	57	100.00	KOSPI		기계	N	N	N	N	N	3165	55	2	1.77	4383830	1396	43.45	3115	3185	3105	4040	2180	3110	3140.28	0.85	-457	3243	3176	3143	3076	3043	3160	3060	164	930	1000	2050	5	1	15225000	482	12.71	0.60	12	0.01	249.00	5294.00	5050	20230308	-37.33	3060	20231023	3.43	5050	-37.33	20230308	3060	3.43	20231023	5050	-37.33	20230308	3060	3.43	20231023	0.01	N	006570	1000	164 억	129757	N	N	N	N
28	20231026	140213	57	100.00	KOSPI		기계	N	N	N	N	N	3110	0	3	0.00	4174940	1330	41.39	3115	3185	3105	4040	2180	3110	3139.05	0.85	-411	3243	3176	3143	3076	3043	3160	3060	164	930	1000	2050	5	1	15225000	473	12.49	0.59	12	0.01	249.00	5294.00	5050	20230308	-38.42	3060	20231023	1.63	5050	-38.42	20230308	3060	1.63	20231023	5050	-38.42	20230308	3060	1.63	20231023	0.01	N	006570	1000	164 억	129757	N	N	N	N
29	20231026	130214	57	100.00	KOSPI		기계	N	N	N	N	N	3160	50	2	1.61	3756710	1197	37.25	3115	3185	3105	4040	2180	3110	3138.44	0.85	-411	3243	3176	3143	3076	3043	3160	3060	164	930	1000	2050	5	1	15225000	481	12.69	0.60	12	0.01	249.00	5294.00	5050	20230308	-37.43	3060	20231023	3.27	5050	-37.43	20230308	3060	3.27	20231023	5050	-37.43	20230308	3060	3.27	20231023	0.01	N	006570	1000	164 억	129757	N	N	N	N
30	20231026	120214	57	100.00	KOSPI		기계	N	N	N	N	N	3165	55	2	1.77	3725090	1187	36.94	3115	3185	3105	4040	2180	3110	3138.24	0.85	-406	3243	3176	3143	3076	3043	3160	3060	164	930	1000	2050	5	1	15225000	482	12.71	0.60	12	0.01	249.00	5294.00	5050	20230308	-37.33	3060	20231023	3.43	5050	-37.33	20230308	3060	3.43	20231023	5050	-37.33	20230308	3060	3.43	20231023	0.01	N	006570	1000	164 억	129757	N	N	N	N
31	20231026	110215	57	100.00	KOSPI		기계	N	N	N	N	N	3170	60	2	1.93	3566195	1136	35.36	3115	3185	3105	4040	2180	3110	3139.26	0.85	-406	3243	3176	3143	3076	3043	3160	3060	164	930	1000	2050	5	1	15225000	483	12.73	0.60	12	0.01	249.00	5294.00	5050	20230308	-37.23	3060	20231023	3.59	5050	-37.23	20230308	3060	3.59	20231023	5050	-37.23	20230308	3060	3.59	20231023	0.01	N	006570	1000	164 억	129757	N	N	N	N
32	20231026	100216	57	100.00	KOSPI		기계	N	N	N	N	N	3135	25	2	0.80	3330365	1061	33.02	3115	3185	3105	4040	2180	3110	3138.89	0.85	-406	3243	3176	3143	3076	3043	3160	3060	164	930	1000	2050	5	1	15225000	477	12.59	0.59	12	0.01	249.00	5294.00	5050	20230308	-37.92	3060	20231023	2.45	5050	-37.92	20230308	3060	2.45	20231023	5050	-37.92	20230308	3060	2.45	20231023	0.01	N	006570	1000	164 억	129757	N	N	N	N
33	20231026	090213	57	100.00	KOSPI		기계	N	N	N	N	N	3115	5	2	0.16	159040	51	1.59	3115	3160	3115	4040	2180	3110	3118.43	0.85	0	3243	3176	3143	3076	3043	3160	3060	164	930	1000	2050	5	1	15225000	474	12.51	0.59	12	0.00	249.00	5294.00	5050	20230308	-38.32	3060	20231023	1.80	5050	-38.32	20230308	3060	1.80	20231023	5050	-38.32	20230308	3060	1.80	20231023	0.01	N	006570	1000	164 억	129757	N	N	N	N
34	20231025	160215	57	100.00	KOSPI		기계	N	N	N	N	N	3110	-80	5	-2.51	9222280	2912	153.42	3140	3210	3110	4145	2235	3190	3166.99	0.85	24	3270	3230	3150	3110	3030	3250	3130	164	955	1000	2100	5	1	15225000	473	12.49	0.59	12	0.02	249.00	5294.00	5050	20230308	-38.42	3060	20231023	1.63	5050	-38.42	20230308	3060	1.63	20231023	5050	-38.42	20230308	3060	1.63	20231023	0.01	N	006570	1000	164 억	129758	N	N	N	N
35	20231025	150215	57	100.00	KOSPI		기계	N	N	N	N	N	3175	-15	5	-0.47	7557575	2378	125.29	3140	3210	3140	4145	2235	3190	3178.12	0.85	471	3270	3230	3150	3110	3030	3250	3130	164	955	1000	2100	5	1	15225000	483	12.75	0.60	12	0.02	249.00	5294.00	5050	20230308	-37.13	3060	20231023	3.76	5050	-37.13	20230308	3060	3.76	20231023	5050	-37.13	20230308	3060	3.76	20231023	0.01	N	006570	1000	164 억	129758	N	N	N	N
36	20231025	140213	57	100.00	KOSPI		기계	N	N	N	N	N	3205	15	2	0.47	2343095	736	38.78	3140	3210	3140	4145	2235	3190	3183.55	0.85	-5	3270	3230	3150	3110	3030	3250	3130	164	955	1000	2100	5	1	15225000	488	12.87	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.53	3060	20231023	4.74	5050	-36.53	20230308	3060	4.74	20231023	5050	-36.53	20230308	3060	4.74	20231023	0.01	N	006570	1000	164 억	129758	N	N	N	N
37	20231025	130215	57	100.00	KOSPI		기계	N	N	N	N	N	3205	15	2	0.47	2343095	736	38.78	3140	3210	3140	4145	2235	3190	3183.55	0.85	-5	3270	3230	3150	3110	3030	3250	3130	164	955	1000	2100	5	1	15225000	488	12.87	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.53	3060	20231023	4.74	5050	-36.53	20230308	3060	4.74	20231023	5050	-36.53	20230308	3060	4.74	20231023	0.01	N	006570	1000	164 억	129758	N	N	N	N
38	20231025	120214	57	100.00	KOSPI		기계	N	N	N	N	N	3200	10	2	0.31	1991145	626	32.98	3140	3210	3140	4145	2235	3190	3180.74	0.85	-5	3270	3230	3150	3110	3030	3250	3130	164	955	1000	2100	5	1	15225000	487	12.85	0.60	12	0.00	249.00	5294.00	5050	20230308	-36.63	3060	20231023	4.58	5050	-36.63	20230308	3060	4.58	20231023	5050	-36.63	20230308	3060	4.58	20231023	0.01	N	006570	1000	164 억	129758	N	N	N	N
39	20231025	110214	57	100.00	KOSPI		기계	N	N	N	N	N	3205	15	2	0.47	1603350	505	26.61	3140	3210	3140	4145	2235	3190	3174.95	0.85	-5	3270	3230	3150	3110	3030	3250	3130	164	955	1000	2100	5	1	15225000	488	12.87	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.53	3060	20231023	4.74	5050	-36.53	20230308	3060	4.74	20231023	5050	-36.53	20230308	3060	4.74	20231023	0.01	N	006570	1000	164 억	129758	N	N	N	N
40	20231025	100213	57	100.00	KOSPI		기계	N	N	N	N	N	3210	20	2	0.63	834155	265	13.96	3140	3210	3140	4145	2235	3190	3147.75	0.85	-4	3270	3230	3150	3110	3030	3250	3130	164	955	1000	2100	5	1	15225000	489	12.89	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.44	3060	20231023	4.90	5050	-36.44	20230308	3060	4.90	20231023	5050	-36.44	20230308	3060	4.90	20231023	0.01	N	006570	1000	164 억	129758	N	N	N	N
41	20231025	090213	57	100.00	KOSPI		기계	N	N	N	N	N	3140	-50	5	-1.57	722200	230	12.12	3140	3140	3140	4145	2235	3190	3140.00	0.85	0	3270	3230	3150	3110	3030	3250	3130	164	955	1000	2100	5	1	15225000	478	12.61	0.59	12	0.00	249.00	5294.00	5050	20230308	-37.82	3060	20231023	2.61	5050	-37.82	20230308	3060	2.61	20231023	5050	-37.82	20230308	3060	2.61	20231023	0.01	N	006570	1000	164 억	129758	N	N	N	N
42	20231024	160211	57	100.00	KOSPI		기계	N	N	N	N	N	3190	60	2	1.92	5874635	1875	10.45	3070	3190	3070	4065	2195	3130	3133.14	0.85	-88	3250	3190	3125	3065	3000	3220	3095	164	935	1000	2060	5	1	15225000	486	12.81	0.60	12	0.01	249.00	5294.00	5050	20230308	-36.83	3060	20231023	4.25	5050	-36.83	20230308	3060	4.25	20231023	5050	-36.83	20230308	3060	4.25	20231023	0.01	N	006570	1000	164 억	129846	N	N	N	N
43	20231024	150213	57	100.00	KOSPI		기계	N	N	N	N	N	3190	60	2	1.92	5255775	1681	9.37	3070	3190	3070	4065	2195	3130	3126.58	0.85	-88	3250	3190	3125	3065	3000	3220	3095	164	935	1000	2060	5	1	15225000	486	12.81	0.60	12	0.01	249.00	5294.00	5050	20230308	-36.83	3060	20231023	4.25	5050	-36.83	20230308	3060	4.25	20231023	5050	-36.83	20230308	3060	4.25	20231023	0.01	N	006570	1000	164 억	129846	N	N	N	N
44	20231024	140210	57	100.00	KOSPI		기계	N	N	N	N	N	3155	25	2	0.80	4879035	1562	8.71	3070	3180	3070	4065	2195	3130	3123.58	0.85	-88	3250	3190	3125	3065	3000	3220	3095	164	935	1000	2060	5	1	15225000	480	12.67	0.60	12	0.01	249.00	5294.00	5050	20230308	-37.52	3060	20231023	3.10	5050	-37.52	20230308	3060	3.10	20231023	5050	-37.52	20230308	3060	3.10	20231023	0.01	N	006570	1000	164 억	129846	N	N	N	N
45	20231024	130213	57	100.00	KOSPI		기계	N	N	N	N	N	3130	0	3	0.00	3773825	1210	6.75	3070	3180	3070	4065	2195	3130	3118.86	0.85	-88	3250	3190	3125	3065	3000	3220	3095	164	935	1000	2060	5	1	15225000	477	12.57	0.59	12	0.01	249.00	5294.00	5050	20230308	-38.02	3060	20231023	2.29	5050	-38.02	20230308	3060	2.29	20231023	5050	-38.02	20230308	3060	2.29	20231023	0.01	N	006570	1000	164 억	129846	N	N	N	N
46	20231024	120212	57	100.00	KOSPI		기계	N	N	N	N	N	3130	0	3	0.00	3773825	1210	6.75	3070	3180	3070	4065	2195	3130	3118.86	0.85	-88	3250	3190	3125	3065	3000	3220	3095	164	935	1000	2060	5	1	15225000	477	12.57	0.59	12	0.01	249.00	5294.00	5050	20230308	-38.02	3060	20231023	2.29	5050	-38.02	20230308	3060	2.29	20231023	5050	-38.02	20230308	3060	2.29	20231023	0.01	N	006570	1000	164 억	129846	N	N	N	N
47	20231024	110212	57	100.00	KOSPI		기계	N	N	N	N	N	3130	0	3	0.00	3723745	1194	6.66	3070	3180	3070	4065	2195	3130	3118.71	0.85	-88	3250	3190	3125	3065	3000	3220	3095	164	935	1000	2060	5	1	15225000	477	12.57	0.59	12	0.01	249.00	5294.00	5050	20230308	-38.02	3060	20231023	2.29	5050	-38.02	20230308	3060	2.29	20231023	5050	-38.02	20230308	3060	2.29	20231023	0.01	N	006570	1000	164 억	129846	N	N	N	N
48	20231024	100211	57	100.00	KOSPI		기계	N	N	N	N	N	3140	10	2	0.32	1834880	585	3.26	3070	3180	3070	4065	2195	3130	3136.55	0.85	-81	3250	3190	3125	3065	3000	3220	3095	164	935	1000	2060	5	1	15225000	478	12.61	0.59	12	0.00	249.00	5294.00	5050	20230308	-37.82	3060	20231023	2.61	5050	-37.82	20230308	3060	2.61	20231023	5050	-37.82	20230308	3060	2.61	20231023	0.01	N	006570	1000	164 억	129846	N	N	N	N
49	20231024	090212	57	100.00	KOSPI		기계	N	N	N	N	N	3145	15	2	0.48	132220	43	0.24	3070	3145	3070	4065	2195	3130	3074.88	0.85	0	3250	3190	3125	3065	3000	3220	3095	164	935	1000	2060	5	1	15225000	479	12.63	0.59	12	0.00	249.00	5294.00	5050	20230308	-37.72	3060	20231023	2.78	5050	-37.72	20230308	3060	2.78	20231023	5050	-37.72	20230308	3060	2.78	20231023	0.01	N	006570	1000	164 억	129846	N	N	N	N
50	20231023	160210	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3130	-80	5	-2.49	55269505	17935	392.19	3060	3185	3060	4170	2250	3210	3081.66	0.85	35	3316	3262	3206	3152	3096	3235	3125	164	960	1000	2110	5	1	15225000	477	12.57	0.59	12	0.12	249.00	5294.00	5050	20230308	-38.02	3060	20231023	2.29	5050	-38.02	20230308	3060	2.29	20231023	5050	-38.02	20230308	3060	2.29	20231023	0.01	N	006570	1000	164 억	129811	N	N	N	N
51	20231023	150208	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3115	-95	5	-2.96	53645050	17416	380.84	3060	3185	3060	4170	2250	3210	3080.22	0.85	42	3316	3262	3206	3152	3096	3235	3125	164	960	1000	2110	5	1	15225000	474	12.51	0.59	12	0.11	249.00	5294.00	5050	20230308	-38.32	3060	20231023	1.80	5050	-38.32	20230308	3060	1.80	20231023	5050	-38.32	20230308	3060	1.80	20231023	0.01	N	006570	1000	164 억	129811	N	N	N	N
52	20231023	140210	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3140	-70	5	-2.18	53467460	17359	379.60	3060	3185	3060	4170	2250	3210	3080.10	0.85	47	3316	3262	3206	3152	3096	3235	3125	164	960	1000	2110	5	1	15225000	478	12.61	0.59	12	0.11	249.00	5294.00	5050	20230308	-37.82	3060	20231023	2.61	5050	-37.82	20230308	3060	2.61	20231023	5050	-37.82	20230308	3060	2.61	20231023	0.01	N	006570	1000	164 억	129811	N	N	N	N
53	20231023	130211	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3130	-80	5	-2.49	51424390	16699	365.17	3060	3185	3060	4170	2250	3210	3079.49	0.85	72	3316	3262	3206	3152	3096	3235	3125	164	960	1000	2110	5	1	15225000	477	12.57	0.59	12	0.11	249.00	5294.00	5050	20230308	-38.02	3060	20231023	2.29	5050	-38.02	20230308	3060	2.29	20231023	5050	-38.02	20230308	3060	2.29	20231023	0.01	N	006570	1000	164 억	129811	N	N	N	N
54	20231023	120209	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3100	-110	5	-3.43	49716590	16148	353.12	3060	3185	3060	4170	2250	3210	3078.81	0.85	90	3316	3262	3206	3152	3096	3235	3125	164	960	1000	2110	5	1	15225000	472	12.45	0.59	12	0.11	249.00	5294.00	5050	20230308	-38.61	3060	20231023	1.31	5050	-38.61	20230308	3060	1.31	20231023	5050	-38.61	20230308	3060	1.31	20231023	0.01	N	006570	1000	164 억	129811	N	N	N	N
55	20231023	110211	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3090	-120	5	-3.74	35628375	11562	252.83	3060	3185	3060	4170	2250	3210	3081.51	0.85	180	3316	3262	3206	3152	3096	3235	3125	164	960	1000	2110	5	1	15225000	470	12.41	0.58	12	0.08	249.00	5294.00	5050	20230308	-38.81	3060	20231023	0.98	5050	-38.81	20230308	3060	0.98	20231023	5050	-38.81	20230308	3060	0.98	20231023	0.01	N	006570	1000	164 억	129811	N	N	N	N
56	20231023	100208	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3125	-85	5	-2.65	30015430	9750	213.21	3060	3185	3060	4170	2250	3210	3078.51	0.85	209	3316	3262	3206	3152	3096	3235	3125	164	960	1000	2110	5	1	15225000	476	12.55	0.59	12	0.06	249.00	5294.00	5050	20230308	-38.12	3060	20231023	2.12	5050	-38.12	20230308	3060	2.12	20231023	5050	-38.12	20230308	3060	2.12	20231023	0.01	N	006570	1000	164 억	129811	N	N	N	N
57	20231023	090211	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3095	-115	5	-3.58	16245890	5309	116.09	3060	3095	3060	4170	2250	3210	3060.07	0.85	10	3316	3262	3206	3152	3096	3235	3125	164	960	1000	2110	5	1	15225000	471	12.43	0.58	12	0.03	249.00	5294.00	5050	20230308	-38.71	3060	20231023	1.14	5050	-38.71	20230308	3060	1.14	20231023	5050	-38.71	20230308	3060	1.14	20231023	0.01	N	006570	1000	164 억	129811	N	N	N	N
58	20231020	160211	57	100.00	KOSPI		기계	N	N	N	N	N	3210	-30	5	-0.93	14506390	4533	41.18	3240	3260	3150	4210	2270	3240	3200.17	0.85	-47	3290	3265	3225	3200	3160	3277	3212	164	970	1000	2130	5	1	15225000	489	12.89	0.61	12	0.03	249.00	5294.00	5050	20230308	-36.44	3145	20231013	2.07	5050	-36.44	20230308	3145	2.07	20231013	5050	-36.44	20230308	3145	2.07	20231013	0.01	N	006570	1000	164 억	129868	N	N	N	N
59	20231020	150209	57	100.00	KOSPI		기계	N	N	N	N	N	3245	5	2	0.15	13578805	4244	38.56	3240	3260	3150	4210	2270	3240	3199.53	0.85	-17	3290	3265	3225	3200	3160	3277	3212	164	970	1000	2130	5	1	15225000	494	13.03	0.61	12	0.03	249.00	5294.00	5050	20230308	-35.74	3145	20231013	3.18	5050	-35.74	20230308	3145	3.18	20231013	5050	-35.74	20230308	3145	3.18	20231013	0.01	N	006570	1000	164 억	129868	N	N	N	N
60	20231020	140211	57	100.00	KOSPI		기계	N	N	N	N	N	3240	0	3	0.00	13169935	4118	37.41	3240	3260	3150	4210	2270	3240	3198.14	0.85	-17	3290	3265	3225	3200	3160	3277	3212	164	970	1000	2130	5	1	15225000	493	13.01	0.61	12	0.03	249.00	5294.00	5050	20230308	-35.84	3145	20231013	3.02	5050	-35.84	20230308	3145	3.02	20231013	5050	-35.84	20230308	3145	3.02	20231013	0.01	N	006570	1000	164 억	129868	N	N	N	N
61	20231020	130205	57	100.00	KOSPI		기계	N	N	N	N	N	3230	-10	5	-0.31	8744240	2752	25.00	3240	3260	3150	4210	2270	3240	3177.41	0.85	-17	3290	3265	3225	3200	3160	3277	3212	164	970	1000	2130	5	1	15225000	492	12.97	0.61	12	0.02	249.00	5294.00	5050	20230308	-36.04	3145	20231013	2.70	5050	-36.04	20230308	3145	2.70	20231013	5050	-36.04	20230308	3145	2.70	20231013	0.01	N	006570	1000	164 억	129868	N	N	N	N
62	20231020	120207	57	100.00	KOSPI		기계	N	N	N	N	N	3220	-20	5	-0.62	7623670	2404	21.84	3240	3260	3150	4210	2270	3240	3171.24	0.85	-17	3290	3265	3225	3200	3160	3277	3212	164	970	1000	2130	5	1	15225000	490	12.93	0.61	12	0.02	249.00	5294.00	5050	20230308	-36.24	3145	20231013	2.38	5050	-36.24	20230308	3145	2.38	20231013	5050	-36.24	20230308	3145	2.38	20231013	0.01	N	006570	1000	164 억	129868	N	N	N	N
63	20231020	110210	57	100.00	KOSPI		기계	N	N	N	N	N	3170	-70	5	-2.16	6527310	2059	18.71	3240	3260	3150	4210	2270	3240	3170.14	0.85	118	3290	3265	3225	3200	3160	3277	3212	164	970	1000	2130	5	1	15225000	483	12.73	0.60	12	0.01	249.00	5294.00	5050	20230308	-37.23	3145	20231013	0.79	5050	-37.23	20230308	3145	0.79	20231013	5050	-37.23	20230308	3145	0.79	20231013	0.01	N	006570	1000	164 억	129868	N	N	N	N
64	20231020	100209	57	100.00	KOSPI		기계	N	N	N	N	N	3160	-80	5	-2.47	4632095	1461	13.27	3240	3260	3150	4210	2270	3240	3170.50	0.85	128	3290	3265	3225	3200	3160	3277	3212	164	970	1000	2130	5	1	15225000	481	12.69	0.60	12	0.01	249.00	5294.00	5050	20230308	-37.43	3145	20231013	0.48	5050	-37.43	20230308	3145	0.48	20231013	5050	-37.43	20230308	3145	0.48	20231013	0.01	N	006570	1000	164 억	129868	N	N	N	N
65	20231020	090210	57	100.00	KOSPI		기계	N	N	N	N	N	3205	-35	5	-1.08	311365	96	0.87	3240	3260	3205	4210	2270	3240	3243.39	0.85	0	3290	3265	3225	3200	3160	3277	3212	164	970	1000	2130	5	1	15225000	488	12.87	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.53	3145	20231013	1.91	5050	-36.53	20230308	3145	1.91	20231013	5050	-36.53	20230308	3145	1.91	20231013	0.01	N	006570	1000	164 억	129868	N	N	N	N
66	20231019	160208	57	100.00	KOSPI		기계	N	N	N	N	N	3240	-10	5	-0.31	35318990	11006	1053.21	3210	3250	3185	4225	2275	3250	3209.07	0.85	-204	3273	3261	3243	3231	3213	3267	3237	164	975	1000	2140	5	1	15225000	493	13.01	0.61	12	0.07	249.00	5294.00	5050	20230308	-35.84	3145	20231013	3.02	5050	-35.84	20230308	3145	3.02	20231013	5050	-35.84	20230308	3145	3.02	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
67	20231019	150208	57	100.00	KOSPI		기계	N	N	N	N	N	3185	-65	5	-2.00	32155010	10021	958.95	3210	3250	3185	4225	2275	3250	3208.76	0.85	-209	3273	3261	3243	3231	3213	3267	3237	164	975	1000	2140	5	1	15225000	485	12.79	0.60	12	0.07	249.00	5294.00	5050	20230308	-36.93	3145	20231013	1.27	5050	-36.93	20230308	3145	1.27	20231013	5050	-36.93	20230308	3145	1.27	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
68	20231019	140209	57	100.00	KOSPI		기계	N	N	N	N	N	3190	-60	5	-1.85	2629180	821	78.56	3210	3250	3185	4225	2275	3250	3202.41	0.85	-42	3273	3261	3243	3231	3213	3267	3237	164	975	1000	2140	5	1	15225000	486	12.81	0.60	12	0.01	249.00	5294.00	5050	20230308	-36.83	3145	20231013	1.43	5050	-36.83	20230308	3145	1.43	20231013	5050	-36.83	20230308	3145	1.43	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
69	20231019	130208	57	100.00	KOSPI		기계	N	N	N	N	N	3190	-60	5	-1.85	2376030	742	71.00	3210	3250	3185	4225	2275	3250	3202.20	0.85	-42	3273	3261	3243	3231	3213	3267	3237	164	975	1000	2140	5	1	15225000	486	12.81	0.60	12	0.00	249.00	5294.00	5050	20230308	-36.83	3145	20231013	1.43	5050	-36.83	20230308	3145	1.43	20231013	5050	-36.83	20230308	3145	1.43	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
70	20231019	120208	57	100.00	KOSPI		기계	N	N	N	N	N	3205	-45	5	-1.38	1977100	617	59.04	3210	3250	3185	4225	2275	3250	3204.38	0.85	-40	3273	3261	3243	3231	3213	3267	3237	164	975	1000	2140	5	1	15225000	488	12.87	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.53	3145	20231013	1.91	5050	-36.53	20230308	3145	1.91	20231013	5050	-36.53	20230308	3145	1.91	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
71	20231019	110208	57	100.00	KOSPI		기계	N	N	N	N	N	3185	-65	5	-2.00	1970690	615	58.85	3210	3250	3185	4225	2275	3250	3204.37	0.85	-38	3273	3261	3243	3231	3213	3267	3237	164	975	1000	2140	5	1	15225000	485	12.79	0.60	12	0.00	249.00	5294.00	5050	20230308	-36.93	3145	20231013	1.27	5050	-36.93	20230308	3145	1.27	20231013	5050	-36.93	20230308	3145	1.27	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
72	20231019	100207	57	100.00	KOSPI		기계	N	N	N	N	N	3185	-65	5	-2.00	1696560	529	50.62	3210	3250	3185	4225	2275	3250	3207.11	0.85	-28	3273	3261	3243	3231	3213	3267	3237	164	975	1000	2140	5	1	15225000	485	12.79	0.60	12	0.00	249.00	5294.00	5050	20230308	-36.93	3145	20231013	1.27	5050	-36.93	20230308	3145	1.27	20231013	5050	-36.93	20230308	3145	1.27	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
73	20231019	090209	57	100.00	KOSPI		기계	N	N	N	N	N	3250	0	3	0.00	0	0	0.00	0	0	0	4225	2275	3250	0.00	0.85	0	3273	3261	3243	3231	3213	3267	3237	164	975	1000	2140	5	1	15225000	495	13.05	0.61	12	0.00	249.00	5294.00	5050	20230308	-35.64	3145	20231013	3.34	5050	-35.64	20230308	3145	3.34	20231013	5050	-35.64	20230308	3145	3.34	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
74	20231018	160209	57	100.00	KOSPI		기계	N	N	N	N	N	3250	20	2	0.62	3392025	1045	43.76	3225	3255	3225	4195	2265	3230	3245.96	0.85	-24	3356	3292	3251	3187	3146	3325	3220	164	965	1000	2130	5	1	15225000	495	13.05	0.61	12	0.01	249.00	5294.00	5050	20230308	-35.64	3145	20231013	3.34	5050	-35.64	20230308	3145	3.34	20231013	5050	-35.64	20230308	3145	3.34	20231013	0.01	N	006570	1000	164 억	130101	N	N	N	N
75	20231018	150208	57	100.00	KOSPI		기계	N	N	N	N	N	3250	20	2	0.62	2514525	775	32.45	3225	3255	3225	4195	2265	3230	3244.55	0.85	-24	3356	3292	3251	3187	3146	3325	3220	164	965	1000	2130	5	1	15225000	495	13.05	0.61	12	0.01	249.00	5294.00	5050	20230308	-35.64	3145	20231013	3.34	5050	-35.64	20230308	3145	3.34	20231013	5050	-35.64	20230308	3145	3.34	20231013	0.01	N	006570	1000	164 억	130101	N	N	N	N
76	20231018	140205	57	100.00	KOSPI		기계	N	N	N	N	N	3235	5	2	0.15	2252010	694	29.06	3225	3255	3225	4195	2265	3230	3244.97	0.85	-24	3356	3292	3251	3187	3146	3325	3220	164	965	1000	2130	5	1	15225000	493	12.99	0.61	12	0.00	249.00	5294.00	5050	20230308	-35.94	3145	20231013	2.86	5050	-35.94	20230308	3145	2.86	20231013	5050	-35.94	20230308	3145	2.86	20231013	0.01	N	006570	1000	164 억	130101	N	N	N	N
77	20231018	130205	57	100.00	KOSPI		기계	N	N	N	N	N	3235	5	2	0.15	2252010	694	29.06	3225	3255	3225	4195	2265	3230	3244.97	0.85	-24	3356	3292	3251	3187	3146	3325	3220	164	965	1000	2130	5	1	15225000	493	12.99	0.61	12	0.00	249.00	5294.00	5050	20230308	-35.94	3145	20231013	2.86	5050	-35.94	20230308	3145	2.86	20231013	5050	-35.94	20230308	3145	2.86	20231013	0.01	N	006570	1000	164 억	130101	N	N	N	N
78	20231018	120208	57	100.00	KOSPI		기계	N	N	N	N	N	3255	25	2	0.77	2203480	679	28.43	3225	3255	3225	4195	2265	3230	3245.18	0.85	-24	3356	3292	3251	3187	3146	3325	3220	164	965	1000	2130	5	1	15225000	496	13.07	0.61	12	0.00	249.00	5294.00	5050	20230308	-35.54	3145	20231013	3.50	5050	-35.54	20230308	3145	3.50	20231013	5050	-35.54	20230308	3145	3.50	20231013	0.01	N	006570	1000	164 억	130101	N	N	N	N
79	20231018	110208	57	100.00	KOSPI		기계	N	N	N	N	N	3255	25	2	0.77	2035040	627	26.26	3225	3255	3225	4195	2265	3230	3245.68	0.85	-24	3356	3292	3251	3187	3146	3325	3220	164	965	1000	2130	5	1	15225000	496	13.07	0.61	12	0.00	249.00	5294.00	5050	20230308	-35.54	3145	20231013	3.50	5050	-35.54	20230308	3145	3.50	20231013	5050	-35.54	20230308	3145	3.50	20231013	0.01	N	006570	1000	164 억	130101	N	N	N	N
80	20231018	100208	57	100.00	KOSPI		기계	N	N	N	N	N	3230	0	3	0.00	367965	114	4.77	3225	3250	3225	4195	2265	3230	3227.76	0.85	-14	3356	3292	3251	3187	3146	3325	3220	164	965	1000	2130	5	1	15225000	492	12.97	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.04	3145	20231013	2.70	5050	-36.04	20230308	3145	2.70	20231013	5050	-36.04	20230308	3145	2.70	20231013	0.01	N	006570	1000	164 억	130101	N	N	N	N
81	20231018	090206	57	100.00	KOSPI		기계	N	N	N	N	N	3225	-5	5	-0.15	193500	60	2.51	3225	3225	3225	4195	2265	3230	3225.00	0.85	0	3356	3292	3251	3187	3146	3325	3220	164	965	1000	2130	5	1	15225000	491	12.95	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.14	3145	20231013	2.54	5050	-36.14	20230308	3145	2.54	20231013	5050	-36.14	20230308	3145	2.54	20231013	0.01	N	006570	1000	164 억	130101	N	N	N	N
82	20231017	160209	57	100.00	KOSPI		기계	N	N	N	N	N	3230	10	2	0.31	7720285	2388	97.51	3225	3315	3210	4185	2255	3220	3232.95	0.85	24	3313	3266	3243	3196	3173	3255	3185	164	965	1000	2120	5	1	15225000	492	12.97	0.61	12	0.02	249.00	5294.00	5050	20230308	-36.04	3090	20221013	4.53	5050	-36.04	20230308	3145	2.70	20231013	5050	-36.04	20230308	3145	2.70	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
83	20231017	150207	57	100.00	KOSPI		기계	N	N	N	N	N	3230	10	2	0.31	6595240	2040	83.30	3225	3315	3210	4185	2255	3220	3232.96	0.85	23	3313	3266	3243	3196	3173	3255	3185	164	965	1000	2120	5	1	15225000	492	12.97	0.61	12	0.01	249.00	5294.00	5050	20230308	-36.04	3090	20221013	4.53	5050	-36.04	20230308	3145	2.70	20231013	5050	-36.04	20230308	3145	2.70	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
84	20231017	140207	57	100.00	KOSPI		기계	N	N	N	N	N	3245	25	2	0.78	6449620	1995	81.46	3225	3315	3210	4185	2255	3220	3232.89	0.85	23	3313	3266	3243	3196	3173	3255	3185	164	965	1000	2120	5	1	15225000	494	13.03	0.61	12	0.01	249.00	5294.00	5050	20230308	-35.74	3090	20221013	5.02	5050	-35.74	20230308	3145	3.18	20231013	5050	-35.74	20230308	3145	3.18	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
85	20231017	130207	57	100.00	KOSPI		기계	N	N	N	N	N	3245	25	2	0.78	6449620	1995	81.46	3225	3315	3210	4185	2255	3220	3232.89	0.85	23	3313	3266	3243	3196	3173	3255	3185	164	965	1000	2120	5	1	15225000	494	13.03	0.61	12	0.01	249.00	5294.00	5050	20230308	-35.74	3090	20221013	5.02	5050	-35.74	20230308	3145	3.18	20231013	5050	-35.74	20230308	3145	3.18	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
86	20231017	120207	57	100.00	KOSPI		기계	N	N	N	N	N	3245	25	2	0.78	6439890	1992	81.34	3225	3315	3210	4185	2255	3220	3232.88	0.85	23	3313	3266	3243	3196	3173	3255	3185	164	965	1000	2120	5	1	15225000	494	13.03	0.61	12	0.01	249.00	5294.00	5050	20230308	-35.74	3090	20221013	5.02	5050	-35.74	20230308	3145	3.18	20231013	5050	-35.74	20230308	3145	3.18	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
87	20231017	110205	57	100.00	KOSPI		기계	N	N	N	N	N	3260	40	2	1.24	6430155	1989	81.22	3225	3315	3210	4185	2255	3220	3232.86	0.85	23	3313	3266	3243	3196	3173	3255	3185	164	965	1000	2120	5	1	15225000	496	13.09	0.62	12	0.01	249.00	5294.00	5050	20230308	-35.45	3090	20221013	5.50	5050	-35.45	20230308	3145	3.66	20231013	5050	-35.45	20230308	3145	3.66	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
88	20231017	100205	57	100.00	KOSPI		기계	N	N	N	N	N	3260	40	2	1.24	5604335	1733	70.76	3225	3315	3210	4185	2255	3220	3233.89	0.85	14	3313	3266	3243	3196	3173	3255	3185	164	965	1000	2120	5	1	15225000	496	13.09	0.62	12	0.01	249.00	5294.00	5050	20230308	-35.45	3090	20221013	5.50	5050	-35.45	20230308	3145	3.66	20231013	5050	-35.45	20230308	3145	3.66	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
89	20231017	090206	57	100.00	KOSPI		기계	N	N	N	N	N	3225	5	2	0.16	686925	213	8.70	3225	3225	3225	4185	2255	3220	3225.00	0.85	0	3313	3266	3243	3196	3173	3255	3185	164	965	1000	2120	5	1	15225000	491	12.95	0.61	12	0.00	249.00	5294.00	5050	20230308	-36.14	3090	20221013	4.37	5050	-36.14	20230308	3145	2.54	20231013	5050	-36.14	20230308	3145	2.54	20231013	0.01	N	006570	1000	164 억	130077	N	N	N	N
90	20231016	160205	57	100.00	KOSPI		기계	N	N	N	N	N	3220	-50	5	-1.53	7839000	2417	17.15	3270	3290	3220	4250	2290	3270	3243.28	0.86	-99	3506	3387	3266	3147	3026	3327	3087	164	980	1000	2150	5	1	15225000	490	12.93	0.61	12	0.02	249.00	5294.00	5050	20230308	-36.24	3090	20221013	4.21	5050	-36.24	20230308	3145	2.38	20231013	5050	-36.24	20230308	3145	2.38	20231013	0.01	N	006570	1000	164 억	130176	N	N	N	N
91	20231016	150205	57	100.00	KOSPI		기계	N	N	N	N	N	3260	-10	5	-0.31	5410640	1664	11.81	3270	3290	3225	4250	2290	3270	3251.59	0.86	-100	3506	3387	3266	3147	3026	3327	3087	164	980	1000	2150	5	1	15225000	496	13.09	0.62	12	0.01	249.00	5294.00	5050	20230308	-35.45	3090	20221013	5.50	5050	-35.45	20230308	3145	3.66	20231013	5050	-35.45	20230308	3145	3.66	20231013	0.01	N	006570	1000	164 억	130176	N	N	N	N
92	20231016	140206	57	100.00	KOSPI		기계	N	N	N	N	N	3260	-10	5	-0.31	5065060	1558	11.06	3270	3290	3225	4250	2290	3270	3251.00	0.86	-100	3506	3387	3266	3147	3026	3327	3087	164	980	1000	2150	5	1	15225000	496	13.09	0.62	12	0.01	249.00	5294.00	5050	20230308	-35.45	3090	20221013	5.50	5050	-35.45	20230308	3145	3.66	20231013	5050	-35.45	20230308	3145	3.66	20231013	0.01	N	006570	1000	164 억	130176	N	N	N	N
93	20231016	130205	57	100.00	KOSPI		기계	N	N	N	N	N	3265	-5	5	-0.15	4083670	1254	8.90	3270	3290	3225	4250	2290	3270	3256.52	0.86	-85	3506	3387	3266	3147	3026	3327	3087	164	980	1000	2150	5	1	15225000	497	13.11	0.62	12	0.01	249.00	5294.00	5050	20230308	-35.35	3090	20221013	5.66	5050	-35.35	20230308	3145	3.82	20231013	5050	-35.35	20230308	3145	3.82	20231013	0.01	N	006570	1000	164 억	130176	N	N	N	N
94	20231016	120206	57	100.00	KOSPI		기계	N	N	N	N	N	3225	-45	5	-1.38	3369660	1033	7.33	3270	3290	3225	4250	2290	3270	3262.01	0.86	-85	3506	3387	3266	3147	3026	3327	3087	164	980	1000	2150	5	1	15225000	491	12.95	0.61	12	0.01	249.00	5294.00	5050	20230308	-36.14	3090	20221013	4.37	5050	-36.14	20230308	3145	2.54	20231013	5050	-36.14	20230308	3145	2.54	20231013	0.01	N	006570	1000	164 억	130176	N	N	N	N
95	20231016	110206	57	100.00	KOSPI		기계	N	N	N	N	N	3290	20	2	0.61	2636525	807	5.73	3270	3290	3235	4250	2290	3270	3267.07	0.86	-85	3506	3387	3266	3147	3026	3327	3087	164	980	1000	2150	5	1	15225000	501	13.21	0.62	12	0.01	249.00	5294.00	5050	20230308	-34.85	3090	20221013	6.47	5050	-34.85	20230308	3145	4.61	20231013	5050	-34.85	20230308	3145	4.61	20231013	0.01	N	006570	1000	164 억	130176	N	N	N	N
96	20231016	100202	57	100.00	KOSPI		기계	N	N	N	N	N	3290	20	2	0.61	2593995	794	5.64	3270	3290	3235	4250	2290	3270	3267.00	0.86	-79	3506	3387	3266	3147	3026	3327	3087	164	980	1000	2150	5	1	15225000	501	13.21	0.62	12	0.01	249.00	5294.00	5050	20230308	-34.85	3090	20221013	6.47	5050	-34.85	20230308	3145	4.61	20231013	5050	-34.85	20230308	3145	4.61	20231013	0.01	N	006570	1000	164 억	130176	N	N	N	N
97	20231016	090205	57	100.00	KOSPI		기계	N	N	N	N	N	3250	-20	5	-0.61	721750	221	1.57	3270	3270	3250	4250	2290	3270	3265.84	0.86	-46	3506	3387	3266	3147	3026	3327	3087	164	980	1000	2150	5	1	15225000	495	13.05	0.61	12	0.00	249.00	5294.00	5050	20230308	-35.64	3090	20221013	5.18	5050	-35.64	20230308	3145	3.34	20231013	5050	-35.64	20230308	3145	3.34	20231013	0.01	N	006570	1000	164 억	130176	N	N	N	N
98	20231012	160206	57	100.00	KOSPI		기계	N	N	N	N	N	3350	-70	5	-2.05	5419100	1611	97.05	3430	3440	3350	4445	2395	3420	3363.81	0.85	0	3493	3456	3403	3366	3313	3475	3385	164	1025	1000	2250	5	1	15225000	510	13.45	0.63	12	0.01	249.00	5294.00	5050	20230308	-33.66	3090	20221013	8.41	5050	-33.66	20230308	3150	6.35	20230427	5050	-33.66	20230308	3090	8.41	20221013	0.01	N	006570	1000	164 억	130167	N	N	N	N
99	20231012	150205	57	100.00	KOSPI		기계	N	N	N	N	N	3395	-25	5	-0.73	1500205	442	26.63	3430	3440	3380	4445	2395	3420	3394.13	0.85	0	3493	3456	3403	3366	3313	3475	3385	164	1025	1000	2250	5	1	15225000	517	13.63	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130167	N	N	N	N
100	20231012	140205	57	100.00	KOSPI		기계	N	N	N	N	N	3395	-25	5	-0.73	1140695	336	20.24	3430	3440	3380	4445	2395	3420	3394.93	0.85	0	3493	3456	3403	3366	3313	3475	3385	164	1025	1000	2250	5	1	15225000	517	13.63	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130167	N	N	N	N
101	20231012	130205	57	100.00	KOSPI		기계	N	N	N	N	N	3395	-25	5	-0.73	1116930	329	19.82	3430	3440	3380	4445	2395	3420	3394.92	0.85	0	3493	3456	3403	3366	3313	3475	3385	164	1025	1000	2250	5	1	15225000	517	13.63	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130167	N	N	N	N
102	20231012	120208	57	100.00	KOSPI		기계	N	N	N	N	N	3395	-25	5	-0.73	1116930	329	19.82	3430	3440	3380	4445	2395	3420	3394.92	0.85	0	3493	3456	3403	3366	3313	3475	3385	164	1025	1000	2250	5	1	15225000	517	13.63	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130167	N	N	N	N
103	20231012	110207	57	100.00	KOSPI		기계	N	N	N	N	N	3395	-25	5	-0.73	743480	219	13.19	3430	3440	3380	4445	2395	3420	3394.89	0.85	0	3493	3456	3403	3366	3313	3475	3385	164	1025	1000	2250	5	1	15225000	517	13.63	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130167	N	N	N	N
104	20231012	100207	57	100.00	KOSPI		기계	N	N	N	N	N	3385	-35	5	-1.02	608165	179	10.78	3430	3440	3385	4445	2395	3420	3397.57	0.85	0	3493	3456	3403	3366	3313	3475	3385	164	1025	1000	2250	5	1	15225000	515	13.59	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.97	3090	20221013	9.55	5050	-32.97	20230308	3150	7.46	20230427	5050	-32.97	20230308	3090	9.55	20221013	0.01	N	006570	1000	164 억	130167	N	N	N	N
105	20231012	090209	57	100.00	KOSPI		기계	N	N	N	N	N	3420	0	3	0.00	0	0	0.00	0	0	0	4445	2395	3420	0.00	0.85	0	3493	3456	3403	3366	3313	3475	3385	164	1025	1000	2250	5	1	15225000	521	13.73	0.65	12	0.00	249.00	5294.00	5050	20230308	-32.28	3090	20221013	10.68	5050	-32.28	20230308	3150	8.57	20230427	5050	-32.28	20230308	3090	10.68	20221013	0.01	N	006570	1000	164 억	130167	N	N	N	N
106	20231011	160207	57	100.00	KOSPI		기계	N	N	N	N	N	3420	30	2	0.88	5650370	1660	35.01	3390	3440	3350	4405	2375	3390	3403.84	0.85	-2	3433	3411	3393	3371	3353	3402	3362	164	1015	1000	2230	5	1	15225000	521	13.73	0.65	12	0.01	249.00	5294.00	5050	20230308	-32.28	3090	20221013	10.68	5050	-32.28	20230308	3150	8.57	20230427	5050	-32.28	20230308	3090	10.68	20221013	0.01	N	006570	1000	164 억	130169	N	N	N	N
107	20231011	150205	57	100.00	KOSPI		기계	N	N	N	N	N	3440	50	2	1.47	5024285	1477	31.15	3390	3440	3350	4405	2375	3390	3401.68	0.85	-2	3433	3411	3393	3371	3353	3402	3362	164	1015	1000	2230	5	1	15225000	524	13.82	0.65	12	0.01	249.00	5294.00	5050	20230308	-31.88	3090	20221013	11.33	5050	-31.88	20230308	3150	9.21	20230427	5050	-31.88	20230308	3090	11.33	20221013	0.01	N	006570	1000	164 억	130169	N	N	N	N
108	20231011	140207	57	100.00	KOSPI		기계	N	N	N	N	N	3390	0	3	0.00	2555175	755	15.92	3390	3415	3350	4405	2375	3390	3384.34	0.85	-2	3433	3411	3393	3371	3353	3402	3362	164	1015	1000	2230	5	1	15225000	516	13.61	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130169	N	N	N	N
109	20231011	130205	57	100.00	KOSPI		기계	N	N	N	N	N	3390	0	3	0.00	1734795	513	10.82	3390	3415	3350	4405	2375	3390	3381.67	0.85	-2	3433	3411	3393	3371	3353	3402	3362	164	1015	1000	2230	5	1	15225000	516	13.61	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130169	N	N	N	N
110	20231011	120208	57	100.00	KOSPI		기계	N	N	N	N	N	3415	25	2	0.74	1359605	402	8.48	3390	3415	3350	4405	2375	3390	3382.10	0.85	-2	3433	3411	3393	3371	3353	3402	3362	164	1015	1000	2230	5	1	15225000	520	13.71	0.65	12	0.00	249.00	5294.00	5050	20230308	-32.38	3090	20221013	10.52	5050	-32.38	20230308	3150	8.41	20230427	5050	-32.38	20230308	3090	10.52	20221013	0.01	N	006570	1000	164 억	130169	N	N	N	N
111	20231011	110206	57	100.00	KOSPI		기계	N	N	N	N	N	3415	25	2	0.74	1359605	402	8.48	3390	3415	3350	4405	2375	3390	3382.10	0.85	-2	3433	3411	3393	3371	3353	3402	3362	164	1015	1000	2230	5	1	15225000	520	13.71	0.65	12	0.00	249.00	5294.00	5050	20230308	-32.38	3090	20221013	10.52	5050	-32.38	20230308	3150	8.41	20230427	5050	-32.38	20230308	3090	10.52	20221013	0.01	N	006570	1000	164 억	130169	N	N	N	N
112	20231011	100205	57	100.00	KOSPI		기계	N	N	N	N	N	3390	0	3	0.00	532150	158	3.33	3390	3390	3350	4405	2375	3390	3368.04	0.85	-2	3433	3411	3393	3371	3353	3402	3362	164	1015	1000	2230	5	1	15225000	516	13.61	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130169	N	N	N	N
113	20231011	090205	57	100.00	KOSPI		기계	N	N	N	N	N	3390	0	3	0.00	0	0	0.00	0	0	0	4405	2375	3390	0.00	0.85	0	3433	3411	3393	3371	3353	3402	3362	164	1015	1000	2230	5	1	15225000	516	13.61	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130169	N	N	N	N
114	20231010	160204	57	100.00	KOSPI		기계	N	N	N	N	N	3390	10	2	0.30	15663975	4617	428.29	3415	3415	3375	4390	2370	3380	3392.67	0.86	-10	3420	3400	3380	3360	3340	3390	3350	164	1010	1000	2230	5	1	15225000	516	13.61	0.64	12	0.03	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130179	N	N	N	N
115	20231010	150205	57	100.00	KOSPI		기계	N	N	N	N	N	3390	10	2	0.30	15548715	4583	425.14	3415	3415	3375	4390	2370	3380	3392.69	0.86	-10	3420	3400	3380	3360	3340	3390	3350	164	1010	1000	2230	5	1	15225000	516	13.61	0.64	12	0.03	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130179	N	N	N	N
116	20231010	140205	57	100.00	KOSPI		기계	N	N	N	N	N	3400	20	2	0.59	14906865	4393	407.51	3415	3415	3375	4390	2370	3380	3393.32	0.86	-5	3420	3400	3380	3360	3340	3390	3350	164	1010	1000	2230	5	1	15225000	518	13.65	0.64	12	0.03	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.01	N	006570	1000	164 억	130179	N	N	N	N
117	20231010	130204	57	100.00	KOSPI		기계	N	N	N	N	N	3400	20	2	0.59	14906865	4393	407.51	3415	3415	3375	4390	2370	3380	3393.32	0.86	-5	3420	3400	3380	3360	3340	3390	3350	164	1010	1000	2230	5	1	15225000	518	13.65	0.64	12	0.03	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.01	N	006570	1000	164 억	130179	N	N	N	N
118	20231010	120204	57	100.00	KOSPI		기계	N	N	N	N	N	3400	20	2	0.59	14852815	4377	406.03	3415	3415	3380	4390	2370	3380	3393.38	0.86	-5	3420	3400	3380	3360	3340	3390	3350	164	1010	1000	2230	5	1	15225000	518	13.65	0.64	12	0.03	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.01	N	006570	1000	164 억	130179	N	N	N	N
119	20231010	110202	57	100.00	KOSPI		기계	N	N	N	N	N	3400	20	2	0.59	10262635	3019	280.06	3415	3415	3380	4390	2370	3380	3399.35	0.86	-5	3420	3400	3380	3360	3340	3390	3350	164	1010	1000	2230	5	1	15225000	518	13.65	0.64	12	0.02	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.01	N	006570	1000	164 억	130179	N	N	N	N
120	20231010	100203	57	100.00	KOSPI		기계	N	N	N	N	N	3415	35	2	1.04	8219840	2417	224.21	3415	3415	3390	4390	2370	3380	3400.84	0.86	-10	3420	3400	3380	3360	3340	3390	3350	164	1010	1000	2230	5	1	15225000	520	13.71	0.65	12	0.02	249.00	5294.00	5050	20230308	-32.38	3090	20221013	10.52	5050	-32.38	20230308	3150	8.41	20230427	5050	-32.38	20230308	3090	10.52	20221013	0.01	N	006570	1000	164 억	130179	N	N	N	N
121	20231010	090205	57	100.00	KOSPI		기계	N	N	N	N	N	3400	20	2	0.59	525160	154	14.29	3415	3415	3400	4390	2370	3380	3410.13	0.86	0	3420	3400	3380	3360	3340	3390	3350	164	1010	1000	2230	5	1	15225000	518	13.65	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.01	N	006570	1000	164 억	130179	N	N	N	N
122	20231006	160204	57	100.00	KOSPI		기계	N	N	N	N	N	3380	0	3	0.00	3571275	1057	42.48	3400	3400	3360	4390	2370	3380	3378.69	0.86	9	3440	3410	3355	3325	3270	3425	3340	164	1010	1000	2230	5	1	15225000	515	13.57	0.64	12	0.01	249.00	5294.00	5050	20230308	-33.07	3090	20221013	9.39	5050	-33.07	20230308	3150	7.30	20230427	5050	-33.07	20230308	3090	9.39	20221013	0.01	N	006570	1000	164 억	130180	N	N	N	N
123	20231006	150201	57	100.00	KOSPI		기계	N	N	N	N	N	3380	0	3	0.00	3253555	963	38.71	3400	3400	3360	4390	2370	3380	3378.56	0.86	-1	3440	3410	3355	3325	3270	3425	3340	164	1010	1000	2230	5	1	15225000	515	13.57	0.64	12	0.01	249.00	5294.00	5050	20230308	-33.07	3090	20221013	9.39	5050	-33.07	20230308	3150	7.30	20230427	5050	-33.07	20230308	3090	9.39	20221013	0.01	N	006570	1000	164 억	130180	N	N	N	N
124	20231006	140202	57	100.00	KOSPI		기계	N	N	N	N	N	3380	0	3	0.00	1260795	373	14.99	3400	3400	3360	4390	2370	3380	3380.15	0.86	-1	3440	3410	3355	3325	3270	3425	3340	164	1010	1000	2230	5	1	15225000	515	13.57	0.64	12	0.00	249.00	5294.00	5050	20230308	-33.07	3090	20221013	9.39	5050	-33.07	20230308	3150	7.30	20230427	5050	-33.07	20230308	3090	9.39	20221013	0.01	N	006570	1000	164 억	130180	N	N	N	N
125	20231006	130201	57	100.00	KOSPI		기계	N	N	N	N	N	3385	5	2	0.15	960150	284	11.41	3400	3400	3360	4390	2370	3380	3380.81	0.86	-1	3440	3410	3355	3325	3270	3425	3340	164	1010	1000	2230	5	1	15225000	515	13.59	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.97	3090	20221013	9.55	5050	-32.97	20230308	3150	7.46	20230427	5050	-32.97	20230308	3090	9.55	20221013	0.01	N	006570	1000	164 억	130180	N	N	N	N
126	20231006	120200	57	100.00	KOSPI		기계	N	N	N	N	N	3390	10	2	0.30	304945	90	3.62	3400	3400	3360	4390	2370	3380	3388.28	0.86	-1	3440	3410	3355	3325	3270	3425	3340	164	1010	1000	2230	5	1	15225000	516	13.61	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130180	N	N	N	N
127	20231006	110159	57	100.00	KOSPI		기계	N	N	N	N	N	3390	10	2	0.30	298165	88	3.54	3400	3400	3360	4390	2370	3380	3388.24	0.86	-1	3440	3410	3355	3325	3270	3425	3340	164	1010	1000	2230	5	1	15225000	516	13.61	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.01	N	006570	1000	164 억	130180	N	N	N	N
128	20231006	100201	57	100.00	KOSPI		기계	N	N	N	N	N	3395	15	2	0.44	67950	20	0.80	3400	3400	3380	4390	2370	3380	3397.50	0.86	-1	3440	3410	3355	3325	3270	3425	3340	164	1010	1000	2230	5	1	15225000	517	13.63	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.01	N	006570	1000	164 억	130180	N	N	N	N
129	20231006	090158	57	100.00	KOSPI		기계	N	N	N	N	N	3380	0	3	0.00	10180	3	0.12	3400	3400	3380	4390	2370	3380	3393.33	0.86	-1	3440	3410	3355	3325	3270	3425	3340	164	1010	1000	2230	5	1	15225000	515	13.57	0.64	12	0.00	249.00	5294.00	5050	20230308	-33.07	3090	20221013	9.39	5050	-33.07	20230308	3150	7.30	20230427	5050	-33.07	20230308	3090	9.39	20221013	0.01	N	006570	1000	164 억	130180	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History