KissMeData/006570/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160225	57	100.00	KOSPI		기계	N	N	N	N	N	2970	45	2	1.54	5222885	1764	81.52	2955	2990	2930	3800	2050	2925	2960.82	0.79	-50	3028	2976	2948	2896	2868	2962	2882	164	875	1000	1930	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	120496	N	N	0	N	N
3	20231130	150225	57	100.00	KOSPI		기계	N	N	N	N	N	2975	50	2	1.71	5178335	1749	80.82	2955	2990	2930	3800	2050	2925	2960.74	0.79	-50	3028	2976	2948	2896	2868	2962	2882	164	875	1000	1930	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	120496	N	N	0	N	N
4	20231130	140225	57	100.00	KOSPI		기계	N	N	N	N	N	2990	65	2	2.22	4294365	1452	67.10	2955	2990	2930	3800	2050	2925	2957.55	0.79	-46	3028	2976	2948	2896	2868	2962	2882	164	875	1000	1930	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	120496	N	N	0	N	N
5	20231130	130224	57	100.00	KOSPI		기계	N	N	N	N	N	2980	55	2	1.88	4157030	1406	64.97	2955	2990	2930	3800	2050	2925	2956.64	0.79	-44	3028	2976	2948	2896	2868	2962	2882	164	875	1000	1930	5	1	15225000	454	11.97	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.01	N	006570	1000	164 억	120496	N	N	0	N	N
6	20231130	120227	57	100.00	KOSPI		기계	N	N	N	N	N	2975	50	2	1.71	3237545	1097	50.69	2955	2975	2930	3800	2050	2925	2951.27	0.79	-34	3028	2976	2948	2896	2868	2962	2882	164	875	1000	1930	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	120496	N	N	0	N	N
7	20231130	110226	57	100.00	KOSPI		기계	N	N	N	N	N	2970	45	2	1.54	2940080	997	46.07	2955	2975	2930	3800	2050	2925	2948.93	0.79	-32	3028	2976	2948	2896	2868	2962	2882	164	875	1000	1930	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	120496	N	N	0	N	N
8	20231130	100224	57	100.00	KOSPI		기계	N	N	N	N	N	2975	50	2	1.71	2050565	694	32.07	2955	2975	2945	3800	2050	2925	2954.70	0.79	-25	3028	2976	2948	2896	2868	2962	2882	164	875	1000	1930	5	1	15225000	453	11.95	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	120496	N	N	0	N	N
9	20231130	090225	57	100.00	KOSPI		기계	N	N	N	N	N	2955	30	2	1.03	519960	176	8.13	2955	2955	2950	3800	2050	2925	2954.32	0.79	-6	3028	2976	2948	2896	2868	2962	2882	164	875	1000	1930	5	1	15225000	450	11.87	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.49	2795	20231101	5.72	5050	-41.49	20230308	2795	5.72	20231101	5050	-41.49	20230308	2795	5.72	20231101	0.01	N	006570	1000	164 억	120496	N	N	0	N	N
10	20231129	160224	57	100.00	KOSPI		기계	N	N	N	N	N	2925	-45	5	-1.52	6337725	2164	62.98	2945	3000	2920	3860	2080	2970	2928.71	0.79	-113	3043	3006	2968	2931	2893	2987	2912	164	890	1000	1960	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.08	2795	20231101	4.65	5050	-42.08	20230308	2795	4.65	20231101	5050	-42.08	20230308	2795	4.65	20231101	0.01	N	006570	1000	164 억	120609	N	N	1	N	N
11	20231129	150225	57	100.00	KOSPI		기계	N	N	N	N	N	2935	-35	5	-1.18	4853590	1657	48.22	2945	3000	2920	3860	2080	2970	2929.14	0.79	334	3043	3006	2968	2931	2893	2987	2912	164	890	1000	1960	5	1	15225000	447	11.79	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.88	2795	20231101	5.01	5050	-41.88	20230308	2795	5.01	20231101	5050	-41.88	20230308	2795	5.01	20231101	0.01	N	006570	1000	164 억	120609	N	N	1	N	N
12	20231129	140225	57	100.00	KOSPI		기계	N	N	N	N	N	2925	-45	5	-1.52	4788880	1635	47.58	2945	3000	2920	3860	2080	2970	2928.98	0.79	354	3043	3006	2968	2931	2893	2987	2912	164	890	1000	1960	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.08	2795	20231101	4.65	5050	-42.08	20230308	2795	4.65	20231101	5050	-42.08	20230308	2795	4.65	20231101	0.01	N	006570	1000	164 억	120609	N	N	1	N	N
13	20231129	130226	57	100.00	KOSPI		기계	N	N	N	N	N	2925	-45	5	-1.52	4783030	1633	47.53	2945	3000	2920	3860	2080	2970	2928.98	0.79	354	3043	3006	2968	2931	2893	2987	2912	164	890	1000	1960	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.08	2795	20231101	4.65	5050	-42.08	20230308	2795	4.65	20231101	5050	-42.08	20230308	2795	4.65	20231101	0.01	N	006570	1000	164 억	120609	N	N	1	N	N
14	20231129	120224	57	100.00	KOSPI		기계	N	N	N	N	N	2960	-10	5	-0.34	349385	118	3.43	2945	3000	2945	3860	2080	2970	2960.89	0.79	-81	3043	3006	2968	2931	2893	2987	2912	164	890	1000	1960	5	1	15225000	451	11.89	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	120609	N	N	1	N	N
15	20231129	110224	57	100.00	KOSPI		기계	N	N	N	N	N	2970	0	3	0.00	168780	57	1.66	2945	3000	2945	3860	2080	2970	2961.05	0.79	-23	3043	3006	2968	2931	2893	2987	2912	164	890	1000	1960	5	1	15225000	452	11.93	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	120609	N	N	1	N	N
16	20231129	100223	57	100.00	KOSPI		기계	N	N	N	N	N	2980	10	2	0.34	159890	54	1.57	2945	3000	2945	3860	2080	2970	2960.93	0.79	-22	3043	3006	2968	2931	2893	2987	2912	164	890	1000	1960	5	1	15225000	454	11.97	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.01	N	006570	1000	164 억	120609	N	N	1	N	N
17	20231129	090223	57	100.00	KOSPI		기계	N	N	N	N	N	2970	0	3	0.00	0	0	0.00	0	0	0	3860	2080	2970	0.00	0.79	0	3043	3006	2968	2931	2893	2987	2912	164	890	1000	1960	5	1	15225000	452	11.93	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	120609	N	N	1	N	N
18	20231128	160225	57	100.00	KOSPI		기계	N	N	N	N	N	2970	-15	5	-0.50	10151505	3436	158.05	2985	3005	2930	3880	2090	2985	2954.45	0.80	-613	3061	3022	2976	2937	2891	3027	2942	164	895	1000	1970	5	1	15225000	452	11.93	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	121212	N	N	1	N	N
19	20231128	150213	57	100.00	KOSPI		기계	N	N	N	N	N	2985	0	3	0.00	9863365	3339	153.59	2985	3005	2930	3880	2090	2985	2953.99	0.80	-599	3061	3022	2976	2937	2891	3027	2942	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121212	N	N	0	N	N
20	20231128	140223	57	100.00	KOSPI		기계	N	N	N	N	N	2950	-35	5	-1.17	8771070	2973	136.75	2985	3005	2930	3880	2090	2985	2950.24	0.80	-348	3061	3022	2976	2937	2891	3027	2942	164	895	1000	1970	5	1	15225000	449	11.85	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	121212	N	N	0	N	N
21	20231128	130223	57	100.00	KOSPI		기계	N	N	N	N	N	2960	-25	5	-0.84	3579480	1207	55.52	2985	3005	2945	3880	2090	2985	2965.60	0.80	-348	3061	3022	2976	2937	2891	3027	2942	164	895	1000	1970	5	1	15225000	451	11.89	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	121212	N	N	0	N	N
22	20231128	120223	57	100.00	KOSPI		기계	N	N	N	N	N	2945	-40	5	-1.34	3505110	1182	54.37	2985	3005	2945	3880	2090	2985	2965.41	0.80	-348	3061	3022	2976	2937	2891	3027	2942	164	895	1000	1970	5	1	15225000	448	11.83	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	121212	N	N	0	N	N
23	20231128	110223	57	100.00	KOSPI		기계	N	N	N	N	N	2970	-15	5	-0.50	1545310	520	23.92	2985	3005	2965	3880	2090	2985	2971.75	0.80	-348	3061	3022	2976	2937	2891	3027	2942	164	895	1000	1970	5	1	15225000	452	11.93	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	121212	N	N	0	N	N
24	20231128	100224	57	100.00	KOSPI		기계	N	N	N	N	N	2990	5	2	0.17	1063920	358	16.47	2985	3005	2965	3880	2090	2985	2971.84	0.80	-348	3061	3022	2976	2937	2891	3027	2942	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	121212	N	N	0	N	N
25	20231128	090222	57	100.00	KOSPI		기계	N	N	N	N	N	2985	0	3	0.00	11940	4	0.18	2985	2985	2985	3880	2090	2985	2985.00	0.80	-4	3061	3022	2976	2937	2891	3027	2942	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121212	N	N	0	N	N
26	20231127	160224	57	100.00	KOSPI		기계	N	N	N	N	N	2985	0	3	0.00	6399560	2174	63.01	2985	3015	2930	3880	2090	2985	2943.68	0.80	76	3035	3010	2990	2965	2945	3000	2955	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121136	N	N	0	N	N
27	20231127	150223	57	100.00	KOSPI		기계	N	N	N	N	N	2965	-20	5	-0.67	6199175	2107	61.07	2985	3015	2930	3880	2090	2985	2942.18	0.80	76	3035	3010	2990	2965	2945	3000	2955	164	895	1000	1970	5	1	15225000	451	11.91	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.01	N	006570	1000	164 억	121136	N	N	0	N	N
28	20231127	140224	57	100.00	KOSPI		기계	N	N	N	N	N	3010	25	2	0.84	6178390	2100	60.87	2985	3015	2930	3880	2090	2985	2942.09	0.80	82	3035	3010	2990	2965	2945	3000	2955	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	121136	N	N	0	N	N
29	20231127	130224	57	100.00	KOSPI		기계	N	N	N	N	N	2960	-25	5	-0.84	5805085	1974	57.22	2985	3015	2930	3880	2090	2985	2940.77	0.80	82	3035	3010	2990	2965	2945	3000	2955	164	895	1000	1970	5	1	15225000	451	11.89	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	121136	N	N	0	N	N
30	20231127	120224	57	100.00	KOSPI		기계	N	N	N	N	N	2995	10	2	0.34	508440	170	4.93	2985	3015	2975	3880	2090	2985	2990.82	0.80	-10	3035	3010	2990	2965	2945	3000	2955	164	895	1000	1970	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	121136	N	N	0	N	N
31	20231127	110221	57	100.00	KOSPI		기계	N	N	N	N	N	2975	-10	5	-0.34	296675	99	2.87	2985	3015	2975	3880	2090	2985	2996.72	0.80	4	3035	3010	2990	2965	2945	3000	2955	164	895	1000	1970	5	1	15225000	453	11.95	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	121136	N	N	0	N	N
32	20231127	100221	57	100.00	KOSPI		기계	N	N	N	N	N	3015	30	2	1.01	45190	15	0.43	2985	3015	2985	3880	2090	2985	3012.67	0.80	0	3035	3010	2990	2965	2945	3000	2955	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	121136	N	N	0	N	N
33	20231127	090220	57	100.00	KOSPI		기계	N	N	N	N	N	2985	0	3	0.00	0	0	0.00	0	0	0	3880	2090	2985	0.00	0.80	0	3035	3010	2990	2965	2945	3000	2955	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121136	N	N	0	N	N
34	20231124	160221	57	100.00	KOSPI		기계	N	N	N	N	N	2985	0	3	0.00	10337515	3450	106.02	3015	3015	2970	3880	2090	2985	2996.38	0.80	-30	3051	3017	2986	2952	2921	3002	2937	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121160	N	N	0	N	N
35	20231124	150223	57	100.00	KOSPI		기계	N	N	N	N	N	2985	0	3	0.00	8905495	2969	91.24	3015	3015	2980	3880	2090	2985	2999.49	0.80	-30	3051	3017	2986	2952	2921	3002	2937	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121160	N	N	0	N	N
36	20231124	140222	57	100.00	KOSPI		기계	N	N	N	N	N	2980	-5	5	-0.17	8902510	2968	91.21	3015	3015	2980	3880	2090	2985	2999.50	0.80	-30	3051	3017	2986	2952	2921	3002	2937	164	895	1000	1970	5	1	15225000	454	11.97	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.01	N	006570	1000	164 억	121160	N	N	0	N	N
37	20231124	130221	57	100.00	KOSPI		기계	N	N	N	N	N	3015	30	2	1.01	1684285	559	17.18	3015	3015	2985	3880	2090	2985	3013.03	0.80	-33	3051	3017	2986	2952	2921	3002	2937	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	121160	N	N	0	N	N
38	20231124	120223	57	100.00	KOSPI		기계	N	N	N	N	N	3015	30	2	1.01	1319570	438	13.46	3015	3015	2985	3880	2090	2985	3012.72	0.80	-33	3051	3017	2986	2952	2921	3002	2937	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	121160	N	N	0	N	N
39	20231124	110223	57	100.00	KOSPI		기계	N	N	N	N	N	3015	30	2	1.01	1132890	376	11.56	3015	3015	2985	3880	2090	2985	3013.01	0.80	-33	3051	3017	2986	2952	2921	3002	2937	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	121160	N	N	0	N	N
40	20231124	100220	57	100.00	KOSPI		기계	N	N	N	N	N	2985	0	3	0.00	988310	328	10.08	3015	3015	2985	3880	2090	2985	3013.14	0.80	-23	3051	3017	2986	2952	2921	3002	2937	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121160	N	N	0	N	N
41	20231124	090221	57	100.00	KOSPI		기계	N	N	N	N	N	3015	30	2	1.01	27135	9	0.28	3015	3015	3015	3880	2090	2985	3015.00	0.80	0	3051	3017	2986	2952	2921	3002	2937	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	121160	N	N	0	N	N
42	20231123	160219	57	100.00	KOSPI		기계	N	N	N	N	N	2985	-5	5	-0.17	9742110	3254	62.82	2990	3020	2955	3885	2095	2990	2993.89	0.80	-68	3030	3010	2990	2970	2950	3020	2980	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121233	N	N	1	N	N
43	20231123	150224	57	100.00	KOSPI		기계	N	N	N	N	N	2985	-5	5	-0.17	9443610	3154	60.89	2990	3020	2955	3885	2095	2990	2994.17	0.80	-73	3030	3010	2990	2970	2950	3020	2980	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121233	N	N	1	N	N
44	20231123	140223	57	100.00	KOSPI		기계	N	N	N	N	N	2980	-10	5	-0.33	5658585	1885	36.39	2990	3020	2955	3885	2095	2990	3001.90	0.80	-101	3030	3010	2990	2970	2950	3020	2980	164	895	1000	1970	5	1	15225000	454	11.97	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.01	N	006570	1000	164 억	121233	N	N	1	N	N
45	20231123	130222	57	100.00	KOSPI		기계	N	N	N	N	N	3015	25	2	0.84	5249980	1748	33.75	2990	3020	2955	3885	2095	2990	3003.42	0.80	-101	3030	3010	2990	2970	2950	3020	2980	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	121233	N	N	1	N	N
46	20231123	120221	57	100.00	KOSPI		기계	N	N	N	N	N	3020	30	2	1.00	2346535	785	15.15	2990	3020	2955	3885	2095	2990	2989.22	0.80	-101	3030	3010	2990	2970	2950	3020	2980	164	895	1000	1970	5	1	15225000	460	12.13	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.20	2795	20231101	8.05	5050	-40.20	20230308	2795	8.05	20231101	5050	-40.20	20230308	2795	8.05	20231101	0.01	N	006570	1000	164 억	121233	N	N	1	N	N
47	20231123	110223	57	100.00	KOSPI		기계	N	N	N	N	N	3010	20	2	0.67	2084095	698	13.47	2990	3015	2955	3885	2095	2990	2985.81	0.80	-101	3030	3010	2990	2970	2950	3020	2980	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	121233	N	N	1	N	N
48	20231123	100221	57	100.00	KOSPI		기계	N	N	N	N	N	3010	20	2	0.67	287360	96	1.85	2990	3010	2990	3885	2095	2990	2993.33	0.80	-1	3030	3010	2990	2970	2950	3020	2980	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	121233	N	N	1	N	N
49	20231123	090220	57	100.00	KOSPI		기계	N	N	N	N	N	3010	20	2	0.67	242225	81	1.56	2990	3010	2990	3885	2095	2990	2990.43	0.80	0	3030	3010	2990	2970	2950	3020	2980	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	121233	N	N	1	N	N
50	20231122	160215	57	100.00	KOSPI		기계	N	N	N	N	N	2990	0	3	0.00	15465465	5180	211.60	2970	3010	2970	3885	2095	2990	2985.61	0.80	-26	3073	3031	2998	2956	2923	3015	2940	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.03	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	121259	N	N	1	N	N
51	20231122	150220	57	100.00	KOSPI		기계	N	N	N	N	N	2990	0	3	0.00	15450515	5175	211.40	2970	3010	2970	3885	2095	2990	2985.61	0.80	-26	3073	3031	2998	2956	2923	3015	2940	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.03	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	121259	N	N	2	N	N
52	20231122	140216	57	100.00	KOSPI		기계	N	N	N	N	N	2980	-10	5	-0.33	15324935	5133	209.68	2970	3010	2970	3885	2095	2990	2985.57	0.80	-26	3073	3031	2998	2956	2923	3015	2940	164	895	1000	1970	5	1	15225000	454	11.97	0.56	12	0.03	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.01	N	006570	1000	164 억	121259	N	N	2	N	N
53	20231122	130226	57	100.00	KOSPI		기계	N	N	N	N	N	2995	5	2	0.17	13980015	4682	191.26	2970	3010	2970	3885	2095	2990	2985.91	0.80	-32	3073	3031	2998	2956	2923	3015	2940	164	895	1000	1970	5	1	15225000	456	12.03	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	121259	N	N	2	N	N
54	20231122	120223	57	100.00	KOSPI		기계	N	N	N	N	N	3010	20	2	0.67	13000650	4355	177.90	2970	3010	2970	3885	2095	2990	2985.22	0.80	-32	3073	3031	2998	2956	2923	3015	2940	164	895	1000	1970	5	1	15225000	458	12.09	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.40	2795	20231101	7.69	5050	-40.40	20230308	2795	7.69	20231101	5050	-40.40	20230308	2795	7.69	20231101	0.01	N	006570	1000	164 억	121259	N	N	2	N	N
55	20231122	110229	57	100.00	KOSPI		기계	N	N	N	N	N	2985	-5	5	-0.17	3933585	1318	53.84	2970	2985	2970	3885	2095	2990	2984.51	0.80	-44	3073	3031	2998	2956	2923	3015	2940	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121259	N	N	2	N	N
56	20231122	100225	57	100.00	KOSPI		기계	N	N	N	N	N	2985	-5	5	-0.17	3315690	1111	45.38	2970	2985	2970	3885	2095	2990	2984.42	0.80	-44	3073	3031	2998	2956	2923	3015	2940	164	895	1000	1970	5	1	15225000	454	11.99	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	121259	N	N	2	N	N
57	20231122	090217	57	100.00	KOSPI		기계	N	N	N	N	N	2970	-20	5	-0.67	2970	1	0.04	2970	2970	2970	3885	2095	2990	2970.00	0.80	0	3073	3031	2998	2956	2923	3015	2940	164	895	1000	1970	5	1	15225000	452	11.93	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	121259	N	N	2	N	N
58	20231121	160219	57	100.00	KOSPI		기계	N	N	N	N	N	2990	-5	5	-0.17	7306300	2447	36.48	3025	3040	2965	3890	2100	2995	2985.82	0.80	-1121	3071	3032	3006	2967	2941	3020	2955	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	122380	N	N	2	N	N
59	20231121	150219	57	100.00	KOSPI		기계	N	N	N	N	N	2965	-30	5	-1.00	7234565	2423	36.13	3025	3040	2965	3890	2100	2995	2985.79	0.80	-1121	3071	3032	3006	2967	2941	3020	2955	164	895	1000	1970	5	1	15225000	451	11.91	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.01	N	006570	1000	164 억	122380	N	N	7	N	N
60	20231121	140215	57	100.00	KOSPI		기계	N	N	N	N	N	2990	-5	5	-0.17	5383775	1801	26.85	3025	3040	2965	3890	2100	2995	2989.33	0.80	-1121	3071	3032	3006	2967	2941	3020	2955	164	895	1000	1970	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.79	2795	20231101	6.98	5050	-40.79	20230308	2795	6.98	20231101	5050	-40.79	20230308	2795	6.98	20231101	0.01	N	006570	1000	164 억	122380	N	N	7	N	N
61	20231121	130217	57	100.00	KOSPI		기계	N	N	N	N	N	3015	20	2	0.67	5317985	1779	26.52	3025	3040	2965	3890	2100	2995	2989.31	0.80	-1121	3071	3032	3006	2967	2941	3020	2955	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	122380	N	N	7	N	N
62	20231121	120217	57	100.00	KOSPI		기계	N	N	N	N	N	3015	20	2	0.67	5317985	1779	26.52	3025	3040	2965	3890	2100	2995	2989.31	0.80	-1121	3071	3032	3006	2967	2941	3020	2955	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	122380	N	N	7	N	N
63	20231121	110215	57	100.00	KOSPI		기계	N	N	N	N	N	3015	20	2	0.67	5308940	1776	26.48	3025	3040	2965	3890	2100	2995	2989.27	0.80	-1118	3071	3032	3006	2967	2941	3020	2955	164	895	1000	1970	5	1	15225000	459	12.11	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	122380	N	N	7	N	N
64	20231121	100213	57	100.00	KOSPI		기계	N	N	N	N	N	2970	-25	5	-0.83	4195570	1407	20.98	3025	3040	2965	3890	2100	2995	2981.93	0.80	-887	3071	3032	3006	2967	2941	3020	2955	164	895	1000	1970	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	122380	N	N	7	N	N
65	20231121	090214	57	100.00	KOSPI		기계	N	N	N	N	N	3030	35	2	1.17	584700	193	2.88	3025	3040	2985	3890	2100	2995	3029.53	0.80	-160	3071	3032	3006	2967	2941	3020	2955	164	895	1000	1970	5	1	15225000	461	12.17	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.00	2795	20231101	8.41	5050	-40.00	20230308	2795	8.41	20231101	5050	-40.00	20230308	2795	8.41	20231101	0.01	N	006570	1000	164 억	122380	N	N	7	N	N
66	20231120	160214	57	100.00	KOSPI		기계	N	N	N	N	N	2995	-35	5	-1.16	20141380	6707	264.89	3030	3045	2980	3935	2125	3030	3003.04	0.81	-950	3110	3070	3030	2990	2950	3050	2970	164	905	1000	1990	5	1	15225000	456	12.03	0.57	12	0.04	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	123330	N	N	7	N	N
67	20231120	150216	57	100.00	KOSPI		기계	N	N	N	N	N	3000	-30	5	-0.99	13917160	4632	182.94	3030	3045	2980	3935	2125	3030	3004.57	0.81	-930	3110	3070	3030	2990	2950	3050	2970	164	905	1000	1990	5	1	15225000	457	12.05	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	123330	N	N	1	N	N
68	20231120	140216	57	100.00	KOSPI		기계	N	N	N	N	N	2995	-35	5	-1.16	11547160	3842	151.74	3030	3045	2980	3935	2125	3030	3005.51	0.81	-930	3110	3070	3030	2990	2950	3050	2970	164	905	1000	1990	5	1	15225000	456	12.03	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	123330	N	N	1	N	N
69	20231120	130214	57	100.00	KOSPI		기계	N	N	N	N	N	3035	5	2	0.17	9857985	3278	129.46	3030	3045	2980	3935	2125	3030	3007.32	0.81	-934	3110	3070	3030	2990	2950	3050	2970	164	905	1000	1990	5	1	15225000	462	12.19	0.57	12	0.02	249.00	5294.00	5050	20230308	-39.90	2795	20231101	8.59	5050	-39.90	20230308	2795	8.59	20231101	5050	-39.90	20230308	2795	8.59	20231101	0.01	N	006570	1000	164 억	123330	N	N	1	N	N
70	20231120	120214	57	100.00	KOSPI		기계	N	N	N	N	N	3035	5	2	0.17	8534040	2839	112.12	3030	3045	2990	3935	2125	3030	3006.00	0.81	-934	3110	3070	3030	2990	2950	3050	2970	164	905	1000	1990	5	1	15225000	462	12.19	0.57	12	0.02	249.00	5294.00	5050	20230308	-39.90	2795	20231101	8.59	5050	-39.90	20230308	2795	8.59	20231101	5050	-39.90	20230308	2795	8.59	20231101	0.01	N	006570	1000	164 억	123330	N	N	1	N	N
71	20231120	110214	57	100.00	KOSPI		기계	N	N	N	N	N	3035	5	2	0.17	8534040	2839	112.12	3030	3045	2990	3935	2125	3030	3006.00	0.81	-934	3110	3070	3030	2990	2950	3050	2970	164	905	1000	1990	5	1	15225000	462	12.19	0.57	12	0.02	249.00	5294.00	5050	20230308	-39.90	2795	20231101	8.59	5050	-39.90	20230308	2795	8.59	20231101	5050	-39.90	20230308	2795	8.59	20231101	0.01	N	006570	1000	164 억	123330	N	N	1	N	N
72	20231120	100214	57	100.00	KOSPI		기계	N	N	N	N	N	3040	10	2	0.33	4150795	1374	54.27	3030	3045	2990	3935	2125	3030	3020.96	0.81	-959	3110	3070	3030	2990	2950	3050	2970	164	905	1000	1990	5	1	15225000	463	12.21	0.57	12	0.01	249.00	5294.00	5050	20230308	-39.80	2795	20231101	8.77	5050	-39.80	20230308	2795	8.77	20231101	5050	-39.80	20230308	2795	8.77	20231101	0.01	N	006570	1000	164 억	123330	N	N	1	N	N
73	20231120	090214	57	100.00	KOSPI		기계	N	N	N	N	N	3030	0	3	0.00	3054240	1008	39.81	3030	3030	3030	3935	2125	3030	3030.00	0.81	-958	3110	3070	3030	2990	2950	3050	2970	164	905	1000	1990	5	1	15225000	461	12.17	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.00	2795	20231101	8.41	5050	-40.00	20230308	2795	8.41	20231101	5050	-40.00	20230308	2795	8.41	20231101	0.01	N	006570	1000	164 억	123330	N	N	1	N	N
74	20231117	160217	57	100.00	KOSPI		기계	N	N	N	N	N	3030	5	2	0.17	7650260	2532	28.95	3050	3070	2990	3930	2120	3025	3021.43	0.81	-71	3145	3085	3025	2965	2905	3055	2935	164	905	1000	1990	5	1	15225000	461	12.17	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.00	2795	20231101	8.41	5050	-40.00	20230308	2795	8.41	20231101	5050	-40.00	20230308	2795	8.41	20231101	0.01	N	006570	1000	164 억	123333	N	N	1	N	N
75	20231117	150219	57	100.00	KOSPI		기계	N	N	N	N	N	3000	-25	5	-0.83	6629000	2192	25.07	3050	3070	2990	3930	2120	3025	3024.18	0.81	-2	3145	3085	3025	2965	2905	3055	2935	164	905	1000	1990	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	123333	N	N	0	N	N
76	20231117	140219	57	100.00	KOSPI		기계	N	N	N	N	N	3000	-25	5	-0.83	6527230	2158	24.68	3050	3070	3000	3930	2120	3025	3024.67	0.81	-3	3145	3085	3025	2965	2905	3055	2935	164	905	1000	1990	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	123333	N	N	0	N	N
77	20231117	130218	57	100.00	KOSPI		기계	N	N	N	N	N	3030	5	2	0.17	6431230	2126	24.31	3050	3070	3000	3930	2120	3025	3025.04	0.81	-3	3145	3085	3025	2965	2905	3055	2935	164	905	1000	1990	5	1	15225000	461	12.17	0.57	12	0.01	249.00	5294.00	5050	20230308	-40.00	2795	20231101	8.41	5050	-40.00	20230308	2795	8.41	20231101	5050	-40.00	20230308	2795	8.41	20231101	0.01	N	006570	1000	164 억	123333	N	N	0	N	N
78	20231117	120218	57	100.00	KOSPI		기계	N	N	N	N	N	3035	10	2	0.33	6428200	2125	24.30	3050	3070	3000	3930	2120	3025	3025.04	0.81	-3	3145	3085	3025	2965	2905	3055	2935	164	905	1000	1990	5	1	15225000	462	12.19	0.57	12	0.01	249.00	5294.00	5050	20230308	-39.90	2795	20231101	8.59	5050	-39.90	20230308	2795	8.59	20231101	5050	-39.90	20230308	2795	8.59	20231101	0.01	N	006570	1000	164 억	123333	N	N	0	N	N
79	20231117	110218	57	100.00	KOSPI		기계	N	N	N	N	N	3040	15	2	0.50	6425165	2124	24.29	3050	3070	3000	3930	2120	3025	3025.03	0.81	-3	3145	3085	3025	2965	2905	3055	2935	164	905	1000	1990	5	1	15225000	463	12.21	0.57	12	0.01	249.00	5294.00	5050	20230308	-39.80	2795	20231101	8.77	5050	-39.80	20230308	2795	8.77	20231101	5050	-39.80	20230308	2795	8.77	20231101	0.01	N	006570	1000	164 억	123333	N	N	0	N	N
80	20231117	100219	57	100.00	KOSPI		기계	N	N	N	N	N	3040	15	2	0.50	6425165	2124	24.29	3050	3070	3000	3930	2120	3025	3025.03	0.81	-3	3145	3085	3025	2965	2905	3055	2935	164	905	1000	1990	5	1	15225000	463	12.21	0.57	12	0.01	249.00	5294.00	5050	20230308	-39.80	2795	20231101	8.77	5050	-39.80	20230308	2795	8.77	20231101	5050	-39.80	20230308	2795	8.77	20231101	0.01	N	006570	1000	164 억	123333	N	N	0	N	N
81	20231117	090218	57	100.00	KOSPI		기계	N	N	N	N	N	3055	30	2	0.99	18355	6	0.07	3050	3070	3050	3930	2120	3025	3059.17	0.81	-1	3145	3085	3025	2965	2905	3055	2935	164	905	1000	1990	5	1	15225000	465	12.27	0.58	12	0.00	249.00	5294.00	5050	20230308	-39.50	2795	20231101	9.30	5050	-39.50	20230308	2795	9.30	20231101	5050	-39.50	20230308	2795	9.30	20231101	0.01	N	006570	1000	164 억	123333	N	N	0	N	N
82	20231116	160218	57	100.00	KOSPI		기계	N	N	N	N	N	3045	5	2	0.16	19036020	6277	116.87	3050	3085	2965	3950	2130	3040	3032.66	0.81	-172	3113	3076	3028	2991	2943	3095	3010	164	910	1000	2000	5	1	15225000	464	12.23	0.58	12	0.04	249.00	5294.00	5050	20230308	-39.70	2795	20231101	8.94	5050	-39.70	20230308	2795	8.94	20231101	5050	-39.70	20230308	2795	8.94	20231101	0.01	N	006570	1000	164 억	123465	N	N	0	N	N
83	20231116	150218	57	100.00	KOSPI		기계	N	N	N	N	N	3015	-25	5	-0.82	12854240	4221	78.59	3050	3085	3015	3950	2130	3040	3045.31	0.81	-132	3113	3076	3028	2991	2943	3095	3010	164	910	1000	2000	5	1	15225000	459	12.11	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	123465	N	N	0	N	N
84	20231116	140217	57	100.00	KOSPI		기계	N	N	N	N	N	3020	-20	5	-0.66	10098300	3311	61.65	3050	3085	3015	3950	2130	3040	3049.92	0.81	656	3113	3076	3028	2991	2943	3095	3010	164	910	1000	2000	5	1	15225000	460	12.13	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.20	2795	20231101	8.05	5050	-40.20	20230308	2795	8.05	20231101	5050	-40.20	20230308	2795	8.05	20231101	0.01	N	006570	1000	164 억	123465	N	N	0	N	N
85	20231116	130217	57	100.00	KOSPI		기계	N	N	N	N	N	3015	-25	5	-0.82	10080035	3305	61.53	3050	3085	3015	3950	2130	3040	3049.93	0.81	656	3113	3076	3028	2991	2943	3095	3010	164	910	1000	2000	5	1	15225000	459	12.11	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.30	2795	20231101	7.87	5050	-40.30	20230308	2795	7.87	20231101	5050	-40.30	20230308	2795	7.87	20231101	0.01	N	006570	1000	164 억	123465	N	N	0	N	N
86	20231116	120218	57	100.00	KOSPI		기계	N	N	N	N	N	3040	0	3	0.00	9312310	3052	56.82	3050	3085	3040	3950	2130	3040	3051.22	0.81	657	3113	3076	3028	2991	2943	3095	3010	164	910	1000	2000	5	1	15225000	463	12.21	0.57	12	0.02	249.00	5294.00	5050	20230308	-39.80	2795	20231101	8.77	5050	-39.80	20230308	2795	8.77	20231101	5050	-39.80	20230308	2795	8.77	20231101	0.01	N	006570	1000	164 억	123465	N	N	0	N	N
87	20231116	110217	57	100.00	KOSPI		기계	N	N	N	N	N	3050	10	2	0.33	4720780	1545	28.77	3050	3085	3050	3950	2130	3040	3055.52	0.81	0	3113	3076	3028	2991	2943	3095	3010	164	910	1000	2000	5	1	15225000	464	12.25	0.58	12	0.01	249.00	5294.00	5050	20230308	-39.60	2795	20231101	9.12	5050	-39.60	20230308	2795	9.12	20231101	5050	-39.60	20230308	2795	9.12	20231101	0.01	N	006570	1000	164 억	123465	N	N	0	N	N
88	20231116	100215	57	100.00	KOSPI		기계	N	N	N	N	N	3055	15	2	0.49	61010	20	0.37	3050	3055	3050	3950	2130	3040	3050.50	0.81	0	3113	3076	3028	2991	2943	3095	3010	164	910	1000	2000	5	1	15225000	465	12.27	0.58	12	0.00	249.00	5294.00	5050	20230308	-39.50	2795	20231101	9.30	5050	-39.50	20230308	2795	9.30	20231101	5050	-39.50	20230308	2795	9.30	20231101	0.01	N	006570	1000	164 억	123465	N	N	0	N	N
89	20231116	090214	57	100.00	KOSPI		기계	N	N	N	N	N	3040	0	3	0.00	0	0	0.00	0	0	0	3950	2130	3040	0.00	0.81	0	3113	3076	3028	2991	2943	3095	3010	164	910	1000	2000	5	1	15225000	463	12.21	0.57	12	0.00	249.00	5294.00	5050	20230308	-39.80	2795	20231101	8.77	5050	-39.80	20230308	2795	8.77	20231101	5050	-39.80	20230308	2795	8.77	20231101	0.01	N	006570	1000	164 억	123465	N	N	0	N	N
90	20231115	160209	57	100.00	KOSPI		기계	N	N	N	N	N	3040	55	2	1.84	16150900	5371	273.89	2995	3065	2980	3880	2090	2985	3006.99	0.81	-10	3078	3031	2973	2926	2868	3055	2950	164	895	1000	1970	5	1	15225000	463	12.21	0.57	12	0.04	249.00	5294.00	5050	20230308	-39.80	2795	20231101	8.77	5050	-39.80	20230308	2795	8.77	20231101	5050	-39.80	20230308	2795	8.77	20231101	0.01	N	006570	1000	164 억	123465	N	N	8	N	N
91	20231115	150219	57	100.00	KOSPI		기계	N	N	N	N	N	3020	35	2	1.17	14538910	4840	246.81	2995	3065	2980	3880	2090	2985	3003.91	0.81	-10	3078	3031	2973	2926	2868	3055	2950	164	895	1000	1970	5	1	15225000	460	12.13	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.20	2795	20231101	8.05	5050	-40.20	20230308	2795	8.05	20231101	5050	-40.20	20230308	2795	8.05	20231101	0.01	N	006570	1000	164 억	123465	N	N	8	N	N
92	20231115	140220	57	100.00	KOSPI		기계	N	N	N	N	N	3005	20	2	0.67	13722225	4569	232.99	2995	3065	2980	3880	2090	2985	3003.33	0.81	-10	3078	3031	2973	2926	2868	3055	2950	164	895	1000	1970	5	1	15225000	458	12.07	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.50	2795	20231101	7.51	5050	-40.50	20230308	2795	7.51	20231101	5050	-40.50	20230308	2795	7.51	20231101	0.01	N	006570	1000	164 억	123465	N	N	8	N	N
93	20231115	130220	57	100.00	KOSPI		기계	N	N	N	N	N	3025	40	2	1.34	12694470	4227	215.55	2995	3065	2980	3880	2090	2985	3003.19	0.81	-10	3078	3031	2973	2926	2868	3055	2950	164	895	1000	1970	5	1	15225000	461	12.15	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.10	2795	20231101	8.23	5050	-40.10	20230308	2795	8.23	20231101	5050	-40.10	20230308	2795	8.23	20231101	0.01	N	006570	1000	164 억	123465	N	N	8	N	N
94	20231115	120221	57	100.00	KOSPI		기계	N	N	N	N	N	3000	15	2	0.50	12688440	4225	215.45	2995	3065	2980	3880	2090	2985	3003.18	0.81	-10	3078	3031	2973	2926	2868	3055	2950	164	895	1000	1970	5	1	15225000	457	12.05	0.57	12	0.03	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	123465	N	N	8	N	N
95	20231115	110222	57	100.00	KOSPI		기계	N	N	N	N	N	3025	40	2	1.34	9642580	3210	163.69	2995	3065	2980	3880	2090	2985	3003.92	0.81	-10	3078	3031	2973	2926	2868	3055	2950	164	895	1000	1970	5	1	15225000	461	12.15	0.57	12	0.02	249.00	5294.00	5050	20230308	-40.10	2795	20231101	8.23	5050	-40.10	20230308	2795	8.23	20231101	5050	-40.10	20230308	2795	8.23	20231101	0.01	N	006570	1000	164 억	123465	N	N	8	N	N
96	20231115	100219	57	100.00	KOSPI		기계	N	N	N	N	N	3000	15	2	0.50	1075360	359	18.31	2995	3025	2980	3880	2090	2985	2995.43	0.81	0	3078	3031	2973	2926	2868	3055	2950	164	895	1000	1970	5	1	15225000	457	12.05	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.59	2795	20231101	7.33	5050	-40.59	20230308	2795	7.33	20231101	5050	-40.59	20230308	2795	7.33	20231101	0.01	N	006570	1000	164 억	123465	N	N	8	N	N
97	20231115	090218	57	100.00	KOSPI		기계	N	N	N	N	N	2995	10	2	0.34	311480	104	5.30	2995	2995	2995	3880	2090	2985	2995.00	0.81	0	3078	3031	2973	2926	2868	3055	2950	164	895	1000	1970	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	123465	N	N	8	N	N
98	20231114	160218	57	100.00	KOSPI		기계	N	N	N	N	N	2985	40	2	1.36	5816705	1961	149.81	2915	3020	2915	3825	2065	2945	2966.19	0.81	-18	3028	2986	2943	2901	2858	2965	2880	164	880	1000	1940	5	1	15225000	454	11.99	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	123463	N	N	8	N	N
99	20231114	150217	57	100.00	KOSPI		기계	N	N	N	N	N	2960	15	2	0.51	3499665	1184	90.45	2915	3020	2915	3825	2065	2945	2955.80	0.81	2	3028	2986	2943	2901	2858	2965	2880	164	880	1000	1940	5	1	15225000	451	11.89	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	123463	N	N	9	N	N
100	20231114	140217	57	100.00	KOSPI		기계	N	N	N	N	N	2975	30	2	1.02	3312505	1121	85.64	2915	3020	2915	3825	2065	2945	2954.96	0.81	2	3028	2986	2943	2901	2858	2965	2880	164	880	1000	1940	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	123463	N	N	9	N	N
101	20231114	130218	57	100.00	KOSPI		기계	N	N	N	N	N	2985	40	2	1.36	3167895	1072	81.89	2915	3020	2915	3825	2065	2945	2955.13	0.81	2	3028	2986	2943	2901	2858	2965	2880	164	880	1000	1940	5	1	15225000	454	11.99	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	123463	N	N	9	N	N
102	20231114	120216	57	100.00	KOSPI		기계	N	N	N	N	N	2960	15	2	0.51	2910350	985	75.25	2915	3020	2915	3825	2065	2945	2954.67	0.81	2	3028	2986	2943	2901	2858	2965	2880	164	880	1000	1940	5	1	15225000	451	11.89	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	123463	N	N	9	N	N
103	20231114	110219	57	100.00	KOSPI		기계	N	N	N	N	N	2960	15	2	0.51	2745340	929	70.97	2915	3020	2915	3825	2065	2945	2955.16	0.81	2	3028	2986	2943	2901	2858	2965	2880	164	880	1000	1940	5	1	15225000	451	11.89	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	123463	N	N	9	N	N
104	20231114	100217	57	100.00	KOSPI		기계	N	N	N	N	N	2995	50	2	1.70	2189610	741	56.61	2915	3020	2915	3825	2065	2945	2954.94	0.81	2	3028	2986	2943	2901	2858	2965	2880	164	880	1000	1940	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	123463	N	N	9	N	N
105	20231114	090216	57	100.00	KOSPI		기계	N	N	N	N	N	2915	-30	5	-1.02	413930	142	10.85	2915	2915	2915	3825	2065	2945	2915.00	0.81	2	3028	2986	2943	2901	2858	2965	2880	164	880	1000	1940	5	1	15225000	444	11.71	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.28	2795	20231101	4.29	5050	-42.28	20230308	2795	4.29	20231101	5050	-42.28	20230308	2795	4.29	20231101	0.01	N	006570	1000	164 억	123463	N	N	9	N	N
106	20231113	160215	57	100.00	KOSPI		기계	N	N	N	N	N	2945	15	2	0.51	3693940	1257	96.10	2985	2985	2900	3805	2055	2930	2938.70	0.81	-38	2983	2956	2933	2906	2883	2945	2895	164	875	1000	1930	5	1	15225000	448	11.83	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123473	N	N	9	N	N
107	20231113	150215	57	100.00	KOSPI		기계	N	N	N	N	N	2940	10	2	0.34	2365745	806	61.62	2985	2985	2900	3805	2055	2930	2935.17	0.81	-8	2983	2956	2933	2906	2883	2945	2895	164	875	1000	1930	5	1	15225000	448	11.81	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.78	2795	20231101	5.19	5050	-41.78	20230308	2795	5.19	20231101	5050	-41.78	20230308	2795	5.19	20231101	0.01	N	006570	1000	164 억	123473	N	N	2	N	N
108	20231113	140215	57	100.00	KOSPI		기계	N	N	N	N	N	2930	0	3	0.00	1770945	603	46.10	2985	2985	2900	3805	2055	2930	2936.89	0.81	-8	2983	2956	2933	2906	2883	2945	2895	164	875	1000	1930	5	1	15225000	446	11.77	0.55	12	0.00	249.00	5294.00	5050	20230308	-41.98	2795	20231101	4.83	5050	-41.98	20230308	2795	4.83	20231101	5050	-41.98	20230308	2795	4.83	20231101	0.01	N	006570	1000	164 억	123473	N	N	2	N	N
109	20231113	130213	57	100.00	KOSPI		기계	N	N	N	N	N	2950	20	2	0.68	1571690	535	40.90	2985	2985	2900	3805	2055	2930	2937.74	0.81	-8	2983	2956	2933	2906	2883	2945	2895	164	875	1000	1930	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	123473	N	N	2	N	N
110	20231113	120214	57	100.00	KOSPI		기계	N	N	N	N	N	2945	15	2	0.51	1468610	500	38.23	2985	2985	2900	3805	2055	2930	2937.22	0.81	-7	2983	2956	2933	2906	2883	2945	2895	164	875	1000	1930	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123473	N	N	2	N	N
111	20231113	110213	57	100.00	KOSPI		기계	N	N	N	N	N	2945	15	2	0.51	1448065	493	37.69	2985	2985	2900	3805	2055	2930	2937.25	0.81	-6	2983	2956	2933	2906	2883	2945	2895	164	875	1000	1930	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123473	N	N	2	N	N
112	20231113	100214	57	100.00	KOSPI		기계	N	N	N	N	N	2945	15	2	0.51	1300840	443	33.87	2985	2985	2900	3805	2055	2930	2936.43	0.81	-6	2983	2956	2933	2906	2883	2945	2895	164	875	1000	1930	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123473	N	N	2	N	N
113	20231113	090214	57	100.00	KOSPI		기계	N	N	N	N	N	2985	55	2	1.88	397005	133	10.17	2985	2985	2985	3805	2055	2930	2985.00	0.81	0	2983	2956	2933	2906	2883	2945	2895	164	875	1000	1930	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	5050	-40.89	20230308	2795	6.80	20231101	5050	-40.89	20230308	2795	6.80	20231101	0.01	N	006570	1000	164 억	123473	N	N	2	N	N
114	20231110	160215	57	100.00	KOSPI		기계	N	N	N	N	N	2930	-20	5	-0.68	3847370	1307	79.21	2960	2960	2910	3835	2065	2950	2943.66	0.81	-233	3003	2976	2953	2926	2903	2975	2925	164	885	1000	1940	5	1	15225000	446	11.77	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.98	2795	20231101	4.83	5050	-41.98	20230308	2795	4.83	20231101	5050	-41.98	20230308	2795	4.83	20231101	0.01	N	006570	1000	164 억	123538	N	N	2	N	N
115	20231110	150217	57	100.00	KOSPI		기계	N	N	N	N	N	2930	-20	5	-0.68	3349270	1137	68.91	2960	2960	2910	3835	2065	2950	2945.71	0.81	-65	3003	2976	2953	2926	2903	2975	2925	164	885	1000	1940	5	1	15225000	446	11.77	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.98	2795	20231101	4.83	5050	-41.98	20230308	2795	4.83	20231101	5050	-41.98	20230308	2795	4.83	20231101	0.01	N	006570	1000	164 억	123538	N	N	5	N	N
116	20231110	140216	57	100.00	KOSPI		기계	N	N	N	N	N	2960	10	2	0.34	1912140	649	39.33	2960	2960	2910	3835	2065	2950	2946.29	0.81	-65	3003	2976	2953	2926	2903	2975	2925	164	885	1000	1940	5	1	15225000	451	11.89	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	123538	N	N	5	N	N
117	20231110	130218	57	100.00	KOSPI		기계	N	N	N	N	N	2960	10	2	0.34	1161680	395	23.94	2960	2960	2910	3835	2065	2950	2940.96	0.81	-58	3003	2976	2953	2926	2903	2975	2925	164	885	1000	1940	5	1	15225000	451	11.89	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	123538	N	N	5	N	N
118	20231110	120215	57	100.00	KOSPI		기계	N	N	N	N	N	2940	-10	5	-0.34	412690	141	8.55	2960	2960	2910	3835	2065	2950	2926.88	0.81	-54	3003	2976	2953	2926	2903	2975	2925	164	885	1000	1940	5	1	15225000	448	11.81	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.78	2795	20231101	5.19	5050	-41.78	20230308	2795	5.19	20231101	5050	-41.78	20230308	2795	5.19	20231101	0.01	N	006570	1000	164 억	123538	N	N	5	N	N
119	20231110	110215	57	100.00	KOSPI		기계	N	N	N	N	N	2945	-5	5	-0.17	242450	83	5.03	2960	2960	2910	3835	2065	2950	2921.08	0.81	-7	3003	2976	2953	2926	2903	2975	2925	164	885	1000	1940	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123538	N	N	5	N	N
120	20231110	100216	57	100.00	KOSPI		기계	N	N	N	N	N	2945	-5	5	-0.17	239505	82	4.97	2960	2960	2910	3835	2065	2950	2920.79	0.81	-6	3003	2976	2953	2926	2903	2975	2925	164	885	1000	1940	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123538	N	N	5	N	N
121	20231110	090214	57	100.00	KOSPI		기계	N	N	N	N	N	2960	10	2	0.34	2960	1	0.06	2960	2960	2960	3835	2065	2950	2960.00	0.81	0	3003	2976	2953	2926	2903	2975	2925	164	885	1000	1940	5	1	15225000	451	11.89	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	123538	N	N	5	N	N
122	20231109	160211	57	100.00	KOSPI		기계	N	N	N	N	N	2950	-20	5	-0.67	4862980	1650	26.96	2950	2980	2930	3860	2080	2970	2947.26	0.81	-41	3030	3000	2950	2920	2870	3015	2935	164	890	1000	1960	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	123529	N	N	5	N	N
123	20231109	150213	57	100.00	KOSPI		기계	N	N	N	N	N	2950	-20	5	-0.67	3873830	1314	21.47	2950	2980	2930	3860	2080	2970	2948.12	0.81	-44	3030	3000	2950	2920	2870	3015	2935	164	890	1000	1960	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	123529	N	N	1	N	N
124	20231109	140212	57	100.00	KOSPI		기계	N	N	N	N	N	2930	-40	5	-1.35	3562990	1208	19.74	2950	2980	2930	3860	2080	2970	2949.50	0.81	-4	3030	3000	2950	2920	2870	3015	2935	164	890	1000	1960	5	1	15225000	446	11.77	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.98	2795	20231101	4.83	5050	-41.98	20230308	2795	4.83	20231101	5050	-41.98	20230308	2795	4.83	20231101	0.01	N	006570	1000	164 억	123529	N	N	1	N	N
125	20231109	130212	57	100.00	KOSPI		기계	N	N	N	N	N	2935	-35	5	-1.18	2336390	790	12.91	2950	2980	2935	3860	2080	2970	2957.46	0.81	3	3030	3000	2950	2920	2870	3015	2935	164	890	1000	1960	5	1	15225000	447	11.79	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.88	2795	20231101	5.01	5050	-41.88	20230308	2795	5.01	20231101	5050	-41.88	20230308	2795	5.01	20231101	0.01	N	006570	1000	164 억	123529	N	N	1	N	N
126	20231109	120212	57	100.00	KOSPI		기계	N	N	N	N	N	2965	-5	5	-0.17	1712705	578	9.44	2950	2980	2950	3860	2080	2970	2963.16	0.81	3	3030	3000	2950	2920	2870	3015	2935	164	890	1000	1960	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.01	N	006570	1000	164 억	123529	N	N	1	N	N
127	20231109	110212	57	100.00	KOSPI		기계	N	N	N	N	N	2970	0	3	0.00	1001055	338	5.52	2950	2980	2950	3860	2080	2970	2961.70	0.81	-5	3030	3000	2950	2920	2870	3015	2935	164	890	1000	1960	5	1	15225000	452	11.93	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	123529	N	N	1	N	N
128	20231109	100211	57	100.00	KOSPI		기계	N	N	N	N	N	2960	-10	5	-0.34	286385	97	1.58	2950	2980	2950	3860	2080	2970	2952.42	0.81	2	3030	3000	2950	2920	2870	3015	2935	164	890	1000	1960	5	1	15225000	451	11.89	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	123529	N	N	1	N	N
129	20231109	090211	57	100.00	KOSPI		기계	N	N	N	N	N	2950	-20	5	-0.67	168150	57	0.93	2950	2950	2950	3860	2080	2970	2950.00	0.81	0	3030	3000	2950	2920	2870	3015	2935	164	890	1000	1960	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	123529	N	N	1	N	N
130	20231108	160211	57	100.00	KOSPI		기계	N	N	N	N	N	2970	40	2	1.37	17550350	5920	98.70	2935	2980	2900	3805	2055	2930	2964.59	0.81	-144	3023	2976	2928	2881	2833	2952	2857	164	875	1000	1930	5	1	15225000	452	11.93	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.19	2795	20231101	6.26	5050	-41.19	20230308	2795	6.26	20231101	5050	-41.19	20230308	2795	6.26	20231101	0.01	N	006570	1000	164 억	123623	N	N	1	N	N
131	20231108	150212	57	100.00	KOSPI		기계	N	N	N	N	N	2975	45	2	1.54	13335450	4502	75.06	2935	2980	2900	3805	2055	2930	2962.12	0.81	-71	3023	2976	2928	2881	2833	2952	2857	164	875	1000	1930	5	1	15225000	453	11.95	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	123623	N	N	0	N	N
132	20231108	140211	57	100.00	KOSPI		기계	N	N	N	N	N	2960	30	2	1.02	12389810	4184	69.76	2935	2980	2900	3805	2055	2930	2961.24	0.81	-72	3023	2976	2928	2881	2833	2952	2857	164	875	1000	1930	5	1	15225000	451	11.89	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.39	2795	20231101	5.90	5050	-41.39	20230308	2795	5.90	20231101	5050	-41.39	20230308	2795	5.90	20231101	0.01	N	006570	1000	164 억	123623	N	N	0	N	N
133	20231108	130211	57	100.00	KOSPI		기계	N	N	N	N	N	2965	35	2	1.19	7298505	2464	41.08	2935	2980	2900	3805	2055	2930	2962.06	0.81	-72	3023	2976	2928	2881	2833	2952	2857	164	875	1000	1930	5	1	15225000	451	11.91	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.29	2795	20231101	6.08	5050	-41.29	20230308	2795	6.08	20231101	5050	-41.29	20230308	2795	6.08	20231101	0.01	N	006570	1000	164 억	123623	N	N	0	N	N
134	20231108	120212	57	100.00	KOSPI		기계	N	N	N	N	N	2975	45	2	1.54	7239095	2444	40.75	2935	2980	2900	3805	2055	2930	2961.99	0.81	-72	3023	2976	2928	2881	2833	2952	2857	164	875	1000	1930	5	1	15225000	453	11.95	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	123623	N	N	0	N	N
135	20231108	110212	57	100.00	KOSPI		기계	N	N	N	N	N	2980	50	2	1.71	7147670	2413	40.23	2935	2980	2900	3805	2055	2930	2962.15	0.81	-73	3023	2976	2928	2881	2833	2952	2857	164	875	1000	1930	5	1	15225000	454	11.97	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	5050	-40.99	20230308	2795	6.62	20231101	5050	-40.99	20230308	2795	6.62	20231101	0.01	N	006570	1000	164 억	123623	N	N	0	N	N
136	20231108	100211	57	100.00	KOSPI		기계	N	N	N	N	N	2930	0	3	0.00	2938365	997	16.62	2935	2980	2900	3805	2055	2930	2947.21	0.81	-73	3023	2976	2928	2881	2833	2952	2857	164	875	1000	1930	5	1	15225000	446	11.77	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.98	2795	20231101	4.83	5050	-41.98	20230308	2795	4.83	20231101	5050	-41.98	20230308	2795	4.83	20231101	0.01	N	006570	1000	164 억	123623	N	N	0	N	N
137	20231108	090211	57	100.00	KOSPI		기계	N	N	N	N	N	2975	45	2	1.54	436800	147	2.45	2935	2975	2935	3805	2055	2930	2971.43	0.81	-68	3023	2976	2928	2881	2833	2952	2857	164	875	1000	1930	5	1	15225000	453	11.95	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	123623	N	N	0	N	N
138	20231107	160211	57	100.00	KOSPI		기계	N	N	N	N	N	2930	-15	5	-0.51	17224355	5888	98.30	2945	2975	2880	3825	2065	2945	2925.33	0.81	-15	2998	2971	2948	2921	2898	2985	2935	164	880	1000	1940	5	1	15225000	446	11.77	0.55	12	0.04	249.00	5294.00	5050	20230308	-41.98	2795	20231101	4.83	5050	-41.98	20230308	2795	4.83	20231101	5050	-41.98	20230308	2795	4.83	20231101	0.01	N	006570	1000	164 억	123630	N	N	0	N	N
139	20231107	150211	57	100.00	KOSPI		기계	N	N	N	N	N	2930	-15	5	-0.51	16216435	5544	92.55	2945	2975	2880	3825	2065	2945	2925.04	0.81	-15	2998	2971	2948	2921	2898	2985	2935	164	880	1000	1940	5	1	15225000	446	11.77	0.55	12	0.04	249.00	5294.00	5050	20230308	-41.98	2795	20231101	4.83	5050	-41.98	20230308	2795	4.83	20231101	5050	-41.98	20230308	2795	4.83	20231101	0.01	N	006570	1000	164 억	123630	N	N	0	N	N
140	20231107	140212	57	100.00	KOSPI		기계	N	N	N	N	N	2945	0	3	0.00	15391445	5262	87.85	2945	2975	2880	3825	2065	2945	2925.02	0.81	-15	2998	2971	2948	2921	2898	2985	2935	164	880	1000	1940	5	1	15225000	448	11.83	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123630	N	N	0	N	N
141	20231107	130211	57	100.00	KOSPI		기계	N	N	N	N	N	2950	5	2	0.17	14442655	4940	82.47	2945	2975	2880	3825	2065	2945	2923.61	0.81	-15	2998	2971	2948	2921	2898	2985	2935	164	880	1000	1940	5	1	15225000	449	11.85	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	123630	N	N	0	N	N
142	20231107	120211	57	100.00	KOSPI		기계	N	N	N	N	N	2910	-35	5	-1.19	14386690	4921	82.15	2945	2975	2880	3825	2065	2945	2923.53	0.81	-15	2998	2971	2948	2921	2898	2985	2935	164	880	1000	1940	5	1	15225000	443	11.69	0.55	12	0.03	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.01	N	006570	1000	164 억	123630	N	N	0	N	N
143	20231107	110211	57	100.00	KOSPI		기계	N	N	N	N	N	2945	0	3	0.00	11286325	3856	64.37	2945	2975	2880	3825	2065	2945	2926.95	0.81	-15	2998	2971	2948	2921	2898	2985	2935	164	880	1000	1940	5	1	15225000	448	11.83	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123630	N	N	0	N	N
144	20231107	100213	57	100.00	KOSPI		기계	N	N	N	N	N	2945	0	3	0.00	4962195	1678	28.01	2945	2975	2945	3825	2065	2945	2957.21	0.81	-7	2998	2971	2948	2921	2898	2985	2935	164	880	1000	1940	5	1	15225000	448	11.83	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123630	N	N	0	N	N
145	20231107	090209	57	100.00	KOSPI		기계	N	N	N	N	N	2945	0	3	0.00	106020	36	0.60	2945	2945	2945	3825	2065	2945	2945.00	0.81	0	2998	2971	2948	2921	2898	2985	2935	164	880	1000	1940	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123630	N	N	0	N	N
146	20231106	160207	57	100.00	KOSPI		기계	N	N	N	N	N	2945	35	2	1.20	17624335	5990	142.31	2925	2975	2925	3780	2040	2910	2942.29	0.81	-3	3036	2972	2931	2867	2826	2952	2847	164	870	1000	1920	5	1	15225000	448	11.83	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123653	N	N	0	N	N
147	20231106	150208	57	100.00	KOSPI		기계	N	N	N	N	N	2945	35	2	1.20	17136145	5824	138.37	2925	2975	2925	3780	2040	2910	2942.33	0.81	16	3036	2972	2931	2867	2826	2952	2847	164	870	1000	1920	5	1	15225000	448	11.83	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123653	N	N	0	N	N
148	20231106	140207	57	100.00	KOSPI		기계	N	N	N	N	N	2950	40	2	1.37	16370445	5564	132.19	2925	2975	2925	3780	2040	2910	2942.21	0.81	6	3036	2972	2931	2867	2826	2952	2847	164	870	1000	1920	5	1	15225000	449	11.85	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	123653	N	N	0	N	N
149	20231106	130209	57	100.00	KOSPI		기계	N	N	N	N	N	2950	40	2	1.37	16287845	5536	131.53	2925	2975	2925	3780	2040	2910	2942.17	0.81	6	3036	2972	2931	2867	2826	2952	2847	164	870	1000	1920	5	1	15225000	449	11.85	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	123653	N	N	0	N	N
150	20231106	120208	57	100.00	KOSPI		기계	N	N	N	N	N	2945	35	2	1.20	15627885	5312	126.21	2925	2975	2925	3780	2040	2910	2942.00	0.81	6	3036	2972	2931	2867	2826	2952	2847	164	870	1000	1920	5	1	15225000	448	11.83	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	5050	-41.68	20230308	2795	5.37	20231101	5050	-41.68	20230308	2795	5.37	20231101	0.01	N	006570	1000	164 억	123653	N	N	0	N	N
151	20231106	110209	57	100.00	KOSPI		기계	N	N	N	N	N	2940	30	2	1.03	13042485	4434	105.35	2925	2975	2925	3780	2040	2910	2941.47	0.81	6	3036	2972	2931	2867	2826	2952	2847	164	870	1000	1920	5	1	15225000	448	11.81	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.78	2795	20231101	5.19	5050	-41.78	20230308	2795	5.19	20231101	5050	-41.78	20230308	2795	5.19	20231101	0.01	N	006570	1000	164 억	123653	N	N	0	N	N
152	20231106	100202	57	100.00	KOSPI		기계	N	N	N	N	N	2950	40	2	1.37	11881230	4040	95.98	2925	2975	2925	3780	2040	2910	2940.90	0.81	-4	3036	2972	2931	2867	2826	2952	2847	164	870	1000	1920	5	1	15225000	449	11.85	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	5050	-41.58	20230308	2795	5.55	20231101	5050	-41.58	20230308	2795	5.55	20231101	0.01	N	006570	1000	164 억	123653	N	N	0	N	N
153	20231106	090209	57	100.00	KOSPI		기계	N	N	N	N	N	2975	65	2	2.23	6464975	2210	52.51	2925	2975	2925	3780	2040	2910	2925.33	0.81	0	3036	2972	2931	2867	2826	2952	2847	164	870	1000	1920	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	5050	-41.09	20230308	2795	6.44	20231101	5050	-41.09	20230308	2795	6.44	20231101	0.01	N	006570	1000	164 억	123653	N	N	0	N	N
154	20231103	160205	57	100.00	KOSPI		기계	N	N	N	N	N	2910	-10	5	-0.34	12300815	4209	69.40	2995	2995	2890	3795	2045	2920	2922.50	0.81	-30	3013	2966	2883	2836	2753	2990	2860	164	875	1000	1920	5	1	15225000	443	11.69	0.55	12	0.03	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.01	N	006570	1000	164 억	123683	N	N	0	N	N
155	20231103	150207	57	100.00	KOSPI		기계	N	N	N	N	N	2910	-10	5	-0.34	10571690	3613	59.57	2995	2995	2890	3795	2045	2920	2926.01	0.81	-30	3013	2966	2883	2836	2753	2990	2860	164	875	1000	1920	5	1	15225000	443	11.69	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	5050	-42.38	20230308	2795	4.11	20231101	5050	-42.38	20230308	2795	4.11	20231101	0.01	N	006570	1000	164 억	123683	N	N	0	N	N
156	20231103	140206	57	100.00	KOSPI		기계	N	N	N	N	N	2915	-5	5	-0.17	9822795	3356	55.33	2995	2995	2890	3795	2045	2920	2926.94	0.81	-30	3013	2966	2883	2836	2753	2990	2860	164	875	1000	1920	5	1	15225000	444	11.71	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.28	2795	20231101	4.29	5050	-42.28	20230308	2795	4.29	20231101	5050	-42.28	20230308	2795	4.29	20231101	0.01	N	006570	1000	164 억	123683	N	N	0	N	N
157	20231103	130207	57	100.00	KOSPI		기계	N	N	N	N	N	2900	-20	5	-0.68	9802405	3349	55.22	2995	2995	2890	3795	2045	2920	2926.96	0.81	-30	3013	2966	2883	2836	2753	2990	2860	164	875	1000	1920	5	1	15225000	442	11.65	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.57	2795	20231101	3.76	5050	-42.57	20230308	2795	3.76	20231101	5050	-42.57	20230308	2795	3.76	20231101	0.01	N	006570	1000	164 억	123683	N	N	0	N	N
158	20231103	120206	57	100.00	KOSPI		기계	N	N	N	N	N	2925	5	2	0.17	6895760	2349	38.73	2995	2995	2890	3795	2045	2920	2935.62	0.81	-30	3013	2966	2883	2836	2753	2990	2860	164	875	1000	1920	5	1	15225000	445	11.75	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.08	2795	20231101	4.65	5050	-42.08	20230308	2795	4.65	20231101	5050	-42.08	20230308	2795	4.65	20231101	0.01	N	006570	1000	164 억	123683	N	N	0	N	N
159	20231103	110207	57	100.00	KOSPI		기계	N	N	N	N	N	2905	-15	5	-0.51	6544895	2229	36.75	2995	2995	2890	3795	2045	2920	2936.25	0.81	-30	3013	2966	2883	2836	2753	2990	2860	164	875	1000	1920	5	1	15225000	442	11.67	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.48	2795	20231101	3.94	5050	-42.48	20230308	2795	3.94	20231101	5050	-42.48	20230308	2795	3.94	20231101	0.01	N	006570	1000	164 억	123683	N	N	0	N	N
160	20231103	100206	57	100.00	KOSPI		기계	N	N	N	N	N	2900	-20	5	-0.68	5417655	1841	30.35	2995	2995	2890	3795	2045	2920	2942.78	0.81	-30	3013	2966	2883	2836	2753	2990	2860	164	875	1000	1920	5	1	15225000	442	11.65	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.57	2795	20231101	3.76	5050	-42.57	20230308	2795	3.76	20231101	5050	-42.57	20230308	2795	3.76	20231101	0.01	N	006570	1000	164 억	123683	N	N	0	N	N
161	20231103	090206	57	100.00	KOSPI		기계	N	N	N	N	N	2995	75	2	2.57	1015305	339	5.59	2995	2995	2995	3795	2045	2920	2995.00	0.81	0	3013	2966	2883	2836	2753	2990	2860	164	875	1000	1920	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2795	20231101	7.16	5050	-40.69	20230308	2795	7.16	20231101	5050	-40.69	20230308	2795	7.16	20231101	0.01	N	006570	1000	164 억	123683	N	N	0	N	N
162	20231102	160206	57	100.00	KOSPI		기계	N	N	N	N	N	2920	125	2	4.47	17508080	6064	28.83	2800	2930	2800	3630	1960	2795	2887.22	0.82	-520	3068	2931	2863	2726	2658	2897	2692	164	835	1000	1840	5	1	15225000	445	11.73	0.55	12	0.04	249.00	5294.00	5050	20230308	-42.18	2795	20231101	4.47	5050	-42.18	20230308	2795	4.47	20231101	5050	-42.18	20230308	2795	4.47	20231101	0.01	N	006570	1000	164 억	124203	N	N	0	N	N
163	20231102	150207	57	100.00	KOSPI		기계	N	N	N	N	N	2890	95	2	3.40	15804180	5478	26.04	2800	2930	2800	3630	1960	2795	2885.03	0.82	-586	3068	2931	2863	2726	2658	2897	2692	164	835	1000	1840	5	1	15225000	440	11.61	0.55	12	0.04	249.00	5294.00	5050	20230308	-42.77	2795	20231101	3.40	5050	-42.77	20230308	2795	3.40	20231101	5050	-42.77	20230308	2795	3.40	20231101	0.01	N	006570	1000	164 억	124203	N	N	0	N	N
164	20231102	140206	57	100.00	KOSPI		기계	N	N	N	N	N	2920	125	2	4.47	15279765	5297	25.18	2800	2930	2800	3630	1960	2795	2884.61	0.82	-586	3068	2931	2863	2726	2658	2897	2692	164	835	1000	1840	5	1	15225000	445	11.73	0.55	12	0.03	249.00	5294.00	5050	20230308	-42.18	2795	20231101	4.47	5050	-42.18	20230308	2795	4.47	20231101	5050	-42.18	20230308	2795	4.47	20231101	0.01	N	006570	1000	164 억	124203	N	N	0	N	N
165	20231102	130206	57	100.00	KOSPI		기계	N	N	N	N	N	2930	135	2	4.83	13221015	4592	21.83	2800	2930	2800	3630	1960	2795	2879.14	0.82	-61	3068	2931	2863	2726	2658	2897	2692	164	835	1000	1840	5	1	15225000	446	11.77	0.55	12	0.03	249.00	5294.00	5050	20230308	-41.98	2795	20231101	4.83	5050	-41.98	20230308	2795	4.83	20231101	5050	-41.98	20230308	2795	4.83	20231101	0.01	N	006570	1000	164 억	124203	N	N	0	N	N
166	20231102	120204	57	100.00	KOSPI		기계	N	N	N	N	N	2895	100	2	3.58	11899075	4139	19.68	2800	2900	2800	3630	1960	2795	2874.87	0.82	-55	3068	2931	2863	2726	2658	2897	2692	164	835	1000	1840	5	1	15225000	441	11.63	0.55	12	0.03	249.00	5294.00	5050	20230308	-42.67	2795	20231101	3.58	5050	-42.67	20230308	2795	3.58	20231101	5050	-42.67	20230308	2795	3.58	20231101	0.01	N	006570	1000	164 억	124203	N	N	0	N	N
167	20231102	110202	57	100.00	KOSPI		기계	N	N	N	N	N	2895	100	2	3.58	10185735	3547	16.86	2800	2900	2800	3630	1960	2795	2871.65	0.82	-36	3068	2931	2863	2726	2658	2897	2692	164	835	1000	1840	5	1	15225000	441	11.63	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.67	2795	20231101	3.58	5050	-42.67	20230308	2795	3.58	20231101	5050	-42.67	20230308	2795	3.58	20231101	0.01	N	006570	1000	164 억	124203	N	N	0	N	N
168	20231102	100205	57	100.00	KOSPI		기계	N	N	N	N	N	2880	85	2	3.04	3685320	1303	6.19	2800	2880	2800	3630	1960	2795	2828.33	0.82	-14	3068	2931	2863	2726	2658	2897	2692	164	835	1000	1840	5	1	15225000	438	11.57	0.54	12	0.01	249.00	5294.00	5050	20230308	-42.97	2795	20231101	3.04	5050	-42.97	20230308	2795	3.04	20231101	5050	-42.97	20230308	2795	3.04	20231101	0.01	N	006570	1000	164 억	124203	N	N	0	N	N
169	20231102	090206	57	100.00	KOSPI		기계	N	N	N	N	N	2845	50	2	1.79	2055445	734	3.49	2800	2845	2800	3630	1960	2795	2800.33	0.82	2	3068	2931	2863	2726	2658	2897	2692	164	835	1000	1840	5	1	15225000	433	11.43	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.66	2795	20231101	1.79	5050	-43.66	20230308	2795	1.79	20231101	5050	-43.66	20230308	2795	1.79	20231101	0.01	N	006570	1000	164 억	124203	N	N	0	N	N
170	20231101	160204	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2795	-95	5	-3.29	60297275	21016	58.21	2950	3000	2795	3755	2025	2890	2869.17	0.82	-1301	3176	3032	2961	2817	2746	2997	2782	164	865	1000	1900	5	1	15225000	426	11.22	0.53	12	0.14	249.00	5294.00	5050	20230308	-44.65	2795	20231101	0.00	5050	-44.65	20230308	2795	0.00	20231101	5050	-44.65	20230308	2795	0.00	20231101	0.01	N	006570	1000	164 억	125503	N	N	0	N	N
171	20231101	150205	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2890	0	3	0.00	25483700	8742	24.21	2950	3000	2890	3755	2025	2890	2915.09	0.82	-161	3176	3032	2961	2817	2746	2997	2782	164	865	1000	1900	5	1	15225000	440	11.61	0.55	12	0.06	249.00	5294.00	5050	20230308	-42.77	2890	20231101	0.00	5050	-42.77	20230308	2890	0.00	20231101	5050	-42.77	20230308	2890	0.00	20231101	0.01	N	006570	1000	164 억	125503	N	N	0	N	N
172	20231101	140203	57	100.00	KOSPI		기계	N	N	N	N	N	2925	35	2	1.21	23098010	7921	21.94	2950	3000	2900	3755	2025	2890	2916.05	0.82	-161	3176	3032	2961	2817	2746	2997	2782	164	865	1000	1900	5	1	15225000	445	11.75	0.55	12	0.05	249.00	5294.00	5050	20230308	-42.08	2890	20231031	1.21	5050	-42.08	20230308	2890	1.21	20231031	5050	-42.08	20230308	2890	1.21	20231031	0.01	N	006570	1000	164 억	125503	N	N	0	N	N
173	20231101	130205	57	100.00	KOSPI		기계	N	N	N	N	N	2910	20	2	0.69	20781255	7125	19.73	2950	3000	2900	3755	2025	2890	2916.67	0.82	-160	3176	3032	2961	2817	2746	2997	2782	164	865	1000	1900	5	1	15225000	443	11.69	0.55	12	0.05	249.00	5294.00	5050	20230308	-42.38	2890	20231031	0.69	5050	-42.38	20230308	2890	0.69	20231031	5050	-42.38	20230308	2890	0.69	20231031	0.01	N	006570	1000	164 억	125503	N	N	0	N	N
174	20231101	120207	57	100.00	KOSPI		기계	N	N	N	N	N	2910	20	2	0.69	19791855	6785	18.79	2950	3000	2900	3755	2025	2890	2917.00	0.82	-160	3176	3032	2961	2817	2746	2997	2782	164	865	1000	1900	5	1	15225000	443	11.69	0.55	12	0.04	249.00	5294.00	5050	20230308	-42.38	2890	20231031	0.69	5050	-42.38	20230308	2890	0.69	20231031	5050	-42.38	20230308	2890	0.69	20231031	0.01	N	006570	1000	164 억	125503	N	N	0	N	N
175	20231101	110207	57	100.00	KOSPI		기계	N	N	N	N	N	2940	50	2	1.73	18391400	6304	17.46	2950	3000	2900	3755	2025	2890	2917.42	0.82	-160	3176	3032	2961	2817	2746	2997	2782	164	865	1000	1900	5	1	15225000	448	11.81	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.78	2890	20231031	1.73	5050	-41.78	20230308	2890	1.73	20231031	5050	-41.78	20230308	2890	1.73	20231031	0.01	N	006570	1000	164 억	125503	N	N	0	N	N
176	20231101	100206	57	100.00	KOSPI		기계	N	N	N	N	N	2910	20	2	0.69	14281680	4892	13.55	2950	3000	2900	3755	2025	2890	2919.39	0.82	-262	3176	3032	2961	2817	2746	2997	2782	164	865	1000	1900	5	1	15225000	443	11.69	0.55	12	0.03	249.00	5294.00	5050	20230308	-42.38	2890	20231031	0.69	5050	-42.38	20230308	2890	0.69	20231031	5050	-42.38	20230308	2890	0.69	20231031	0.01	N	006570	1000	164 억	125503	N	N	0	N	N
177	20231101	090207	57	100.00	KOSPI		기계	N	N	N	N	N	2950	60	2	2.08	778800	264	0.73	2950	2950	2950	3755	2025	2890	2950.00	0.82	0	3176	3032	2961	2817	2746	2997	2782	164	865	1000	1900	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2890	20231031	2.08	5050	-41.58	20230308	2890	2.08	20231031	5050	-41.58	20230308	2890	2.08	20231031	0.01	N	006570	1000	164 억	125503	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History