KissMeData/006570/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160225	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-15	5	-0.51	15991610	5500	196.64	2955	2985	2880	3800	2050	2925	2907.57	0.76	-180	3005	2965	2930	2890	2855	2985	2910	164	875	1000	1870	5	1	15225000	443	-5.56	0.62	12	0.04	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116376	N	N	0	N	N
3	20240430	150225	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-5	5	-0.17	12149795	4183	149.55	2955	2985	2880	3800	2050	2925	2904.56	0.76	-190	3005	2965	2930	2890	2855	2985	2910	164	875	1000	1870	5	1	15225000	445	-5.58	0.62	12	0.03	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116376	N	N	0	N	N
4	20240430	140224	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-5	5	-0.17	12138135	4179	149.41	2955	2985	2880	3800	2050	2925	2904.55	0.76	-190	3005	2965	2930	2890	2855	2985	2910	164	875	1000	1870	5	1	15225000	445	-5.58	0.62	12	0.03	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116376	N	N	0	N	N
5	20240430	130225	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-20	5	-0.68	12129385	4176	149.30	2955	2985	2880	3800	2050	2925	2904.55	0.76	-190	3005	2965	2930	2890	2855	2985	2910	164	875	1000	1870	5	1	15225000	442	-5.55	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	116376	N	N	0	N	N
6	20240430	120225	57	100.00	KOSPI	기계	N	N	N	N	N	2925	0	3	0.00	12082655	4160	148.73	2955	2985	2880	3800	2050	2925	2904.48	0.76	-190	3005	2965	2930	2890	2855	2985	2910	164	875	1000	1870	5	1	15225000	445	-5.59	0.62	12	0.03	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116376	N	N	0	N	N
7	20240430	110224	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-40	5	-1.37	9594495	3298	117.91	2955	2985	2880	3800	2050	2925	2909.19	0.76	-190	3005	2965	2930	2890	2855	2985	2910	164	875	1000	1870	5	1	15225000	439	-5.52	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.51	2580	20240119	11.82	3115	-7.38	20240405	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	N	006570	1000	164 억	116376	N	N	0	N	N
8	20240430	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2935	10	2	0.34	2028320	688	24.60	2955	2985	2925	3800	2050	2925	2948.14	0.76	0	3005	2965	2930	2890	2855	2985	2910	164	875	1000	1870	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116376	N	N	0	N	N
9	20240430	090229	57	100.00	KOSPI	기계	N	N	N	N	N	2955	30	2	1.03	2955	1	0.04	2955	2955	2955	3800	2050	2925	2955.00	0.76	0	3005	2965	2930	2890	2855	2985	2910	164	875	1000	1870	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116376	N	N	0	N	N
10	20240429	160223	57	100.00	KOSPI	기계	N	N	N	N	N	2925	15	2	0.52	8138490	2797	158.92	2900	2970	2895	3780	2040	2910	2909.72	0.77	-175	2983	2946	2928	2891	2873	2937	2882	164	870	1000	1860	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
11	20240429	150224	57	100.00	KOSPI	기계	N	N	N	N	N	2925	15	2	0.52	7981325	2743	155.85	2900	2970	2895	3780	2040	2910	2909.71	0.77	-175	2983	2946	2928	2891	2873	2937	2882	164	870	1000	1860	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
12	20240429	140223	57	100.00	KOSPI	기계	N	N	N	N	N	2925	15	2	0.52	7969670	2739	155.62	2900	2970	2895	3780	2040	2910	2909.70	0.77	-175	2983	2946	2928	2891	2873	2937	2882	164	870	1000	1860	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
13	20240429	130224	57	100.00	KOSPI	기계	N	N	N	N	N	2925	15	2	0.52	7969670	2739	155.62	2900	2970	2895	3780	2040	2910	2909.70	0.77	-175	2983	2946	2928	2891	2873	2937	2882	164	870	1000	1860	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
14	20240429	120224	57	100.00	KOSPI	기계	N	N	N	N	N	2925	15	2	0.52	7969670	2739	155.62	2900	2970	2895	3780	2040	2910	2909.70	0.77	-175	2983	2946	2928	2891	2873	2937	2882	164	870	1000	1860	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
15	20240429	110222	57	100.00	KOSPI	기계	N	N	N	N	N	2920	10	2	0.34	6749080	2320	131.82	2900	2970	2895	3780	2040	2910	2909.09	0.77	-185	2983	2946	2928	2891	2873	2937	2882	164	870	1000	1860	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
16	20240429	100224	57	100.00	KOSPI	기계	N	N	N	N	N	2955	45	2	1.55	5183235	1784	101.36	2900	2970	2895	3780	2040	2910	2905.40	0.77	-172	2983	2946	2928	2891	2873	2937	2882	164	870	1000	1860	5	1	15225000	450	-5.65	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
17	20240429	090224	57	100.00	KOSPI	기계	N	N	N	N	N	2970	60	2	2.06	5047110	1738	98.75	2900	2970	2895	3780	2040	2910	2903.98	0.77	-169	2983	2946	2928	2891	2873	2937	2882	164	870	1000	1860	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.58	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
18	20240426	160223	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-15	5	-0.51	5176980	1760	25.77	2925	2965	2910	3800	2050	2925	2941.47	0.77	-2	3025	2975	2950	2900	2875	2962	2887	164	875	1000	1870	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
19	20240426	150223	57	100.00	KOSPI	기계	N	N	N	N	N	2935	10	2	0.34	4273700	1450	21.23	2925	2965	2910	3800	2050	2925	2947.38	0.77	1	3025	2975	2950	2900	2875	2962	2887	164	875	1000	1870	5	1	15225000	447	-5.61	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
20	20240426	140223	57	100.00	KOSPI	기계	N	N	N	N	N	2940	15	2	0.51	4264895	1447	21.19	2925	2965	2910	3800	2050	2925	2947.40	0.77	1	3025	2975	2950	2900	2875	2962	2887	164	875	1000	1870	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
21	20240426	130222	57	100.00	KOSPI	기계	N	N	N	N	N	2935	10	2	0.34	3722660	1263	18.49	2925	2965	2910	3800	2050	2925	2947.47	0.77	1	3025	2975	2950	2900	2875	2962	2887	164	875	1000	1870	5	1	15225000	447	-5.61	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
22	20240426	120222	57	100.00	KOSPI	기계	N	N	N	N	N	2965	40	2	1.37	3681565	1249	18.29	2925	2965	2910	3800	2050	2925	2947.61	0.77	0	3025	2975	2950	2900	2875	2962	2887	164	875	1000	1870	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
23	20240426	110223	57	100.00	KOSPI	기계	N	N	N	N	N	2965	40	2	1.37	3500850	1188	17.39	2925	2965	2910	3800	2050	2925	2946.84	0.77	0	3025	2975	2950	2900	2875	2962	2887	164	875	1000	1870	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
24	20240426	100223	57	100.00	KOSPI	기계	N	N	N	N	N	2950	25	2	0.85	252900	86	1.26	2925	2965	2925	3800	2050	2925	2940.70	0.77	-3	3025	2975	2950	2900	2875	2962	2887	164	875	1000	1870	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
25	20240426	090224	57	100.00	KOSPI	기계	N	N	N	N	N	2935	10	2	0.34	96535	33	0.48	2925	2935	2925	3800	2050	2925	2925.30	0.77	-4	3025	2975	2950	2900	2875	2962	2887	164	875	1000	1870	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116561	N	N	1	N	N
26	20240425	160222	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-75	5	-2.50	20109560	6830	511.23	3000	3000	2925	3900	2100	3000	2944.37	0.77	0	3056	3027	2971	2942	2886	3042	2957	164	900	1000	1920	5	1	15225000	445	-5.59	0.62	12	0.04	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116573	N	N	1	N	N
27	20240425	150223	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-40	5	-1.33	18246335	6193	463.55	3000	3000	2925	3900	2100	3000	2946.28	0.77	494	3056	3027	2971	2942	2886	3042	2957	164	900	1000	1920	5	1	15225000	451	-5.66	0.63	12	0.04	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116573	N	N	0	N	N
28	20240425	140222	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-15	5	-0.50	18225605	6186	463.02	3000	3000	2925	3900	2100	3000	2946.27	0.77	494	3056	3027	2971	2942	2886	3042	2957	164	900	1000	1920	5	1	15225000	454	-5.71	0.64	12	0.04	-523.00	4680.00	4405	20230608	-32.24	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	116573	N	N	0	N	N
29	20240425	130223	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-60	5	-2.00	14056395	4768	356.89	3000	3000	2925	3900	2100	3000	2948.07	0.77	500	3056	3027	2971	2942	2886	3042	2957	164	900	1000	1920	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116573	N	N	0	N	N
30	20240425	120221	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-15	5	-0.50	12121830	4110	307.63	3000	3000	2925	3900	2100	3000	2949.35	0.77	500	3056	3027	2971	2942	2886	3042	2957	164	900	1000	1920	5	1	15225000	454	-5.71	0.64	12	0.03	-523.00	4680.00	4405	20230608	-32.24	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	116573	N	N	0	N	N
31	20240425	110221	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-15	5	-0.50	12118845	4109	307.56	3000	3000	2925	3900	2100	3000	2949.34	0.77	501	3056	3027	2971	2942	2886	3042	2957	164	900	1000	1920	5	1	15225000	454	-5.71	0.64	12	0.03	-523.00	4680.00	4405	20230608	-32.24	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	116573	N	N	0	N	N
32	20240425	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-75	5	-2.50	9819135	3326	248.95	3000	3000	2925	3900	2100	3000	2952.24	0.77	509	3056	3027	2971	2942	2886	3042	2957	164	900	1000	1920	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116573	N	N	0	N	N
33	20240425	090223	57	100.00	KOSPI	기계	N	N	N	N	N	3000	0	3	0.00	81000	27	2.02	3000	3000	3000	3900	2100	3000	3000.00	0.77	-10	3056	3027	2971	2942	2886	3042	2957	164	900	1000	1920	5	1	15225000	457	-5.74	0.64	12	0.00	-523.00	4680.00	4405	20230608	-31.90	2580	20240119	16.28	3115	-3.69	20240405	2580	16.28	20240119	4405	-31.90	20230608	2580	16.28	20240119	N	006570	1000	164 억	116573	N	N	0	N	N
34	20240424	160221	57	100.00	KOSPI	기계	N	N	N	N	N	3000	75	2	2.56	3962935	1336	78.27	2915	3000	2915	3800	2050	2925	2966.24	0.77	6	3018	2971	2943	2896	2868	2957	2882	164	875	1000	1870	5	1	15225000	457	-5.74	0.64	12	0.01	-523.00	4680.00	4405	20230608	-31.90	2580	20240119	16.28	3115	-3.69	20240405	2580	16.28	20240119	4405	-31.90	20230608	2580	16.28	20240119	N	006570	1000	164 억	116597	N	N	0	N	N
35	20240424	150222	57	100.00	KOSPI	기계	N	N	N	N	N	3000	75	2	2.56	3704935	1250	73.23	2915	3000	2915	3800	2050	2925	2963.95	0.77	6	3018	2971	2943	2896	2868	2957	2882	164	875	1000	1870	5	1	15225000	457	-5.74	0.64	12	0.01	-523.00	4680.00	4405	20230608	-31.90	2580	20240119	16.28	3115	-3.69	20240405	2580	16.28	20240119	4405	-31.90	20230608	2580	16.28	20240119	N	006570	1000	164 억	116597	N	N	0	N	N
36	20240424	140222	57	100.00	KOSPI	기계	N	N	N	N	N	2995	70	2	2.39	2651565	897	52.55	2915	2995	2915	3800	2050	2925	2956.04	0.77	-14	3018	2971	2943	2896	2868	2957	2882	164	875	1000	1870	5	1	15225000	456	-5.73	0.64	12	0.01	-523.00	4680.00	4405	20230608	-32.01	2580	20240119	16.09	3115	-3.85	20240405	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	N	006570	1000	164 억	116597	N	N	0	N	N
37	20240424	130226	57	100.00	KOSPI	기계	N	N	N	N	N	2960	35	2	1.20	1872460	634	37.14	2915	2960	2915	3800	2050	2925	2953.41	0.77	-13	3018	2971	2943	2896	2868	2957	2882	164	875	1000	1870	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116597	N	N	0	N	N
38	20240424	120222	57	100.00	KOSPI	기계	N	N	N	N	N	2955	30	2	1.03	583940	198	11.60	2915	2955	2915	3800	2050	2925	2949.19	0.77	-13	3018	2971	2943	2896	2868	2957	2882	164	875	1000	1870	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116597	N	N	0	N	N
39	20240424	110222	57	100.00	KOSPI	기계	N	N	N	N	N	2955	30	2	1.03	569165	193	11.31	2915	2955	2915	3800	2050	2925	2949.04	0.77	-13	3018	2971	2943	2896	2868	2957	2882	164	875	1000	1870	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116597	N	N	0	N	N
40	20240424	100221	57	100.00	KOSPI	기계	N	N	N	N	N	2950	25	2	0.85	26480	9	0.53	2915	2955	2915	3800	2050	2925	2942.22	0.77	0	3018	2971	2943	2896	2868	2957	2882	164	875	1000	1870	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116597	N	N	0	N	N
41	20240424	090222	57	100.00	KOSPI	기계	N	N	N	N	N	2925	0	3	0.00	0	0	0.00	0	0	0	3800	2050	2925	0.00	0.77	0	3018	2971	2943	2896	2868	2957	2882	164	875	1000	1870	5	1	15225000	445	-5.59	0.62	12	0.00	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116597	N	N	0	N	N
42	20240423	160212	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-15	5	-0.51	5002900	1707	105.96	2940	2990	2915	3820	2060	2940	2930.81	0.77	-30	3033	2986	2943	2896	2853	3010	2920	164	880	1000	1880	5	1	15225000	445	-5.59	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
43	20240423	150220	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	4581550	1563	97.02	2940	2990	2915	3820	2060	2940	2931.25	0.77	-40	3033	2986	2943	2896	2853	3010	2920	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
44	20240423	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	4581550	1563	97.02	2940	2990	2915	3820	2060	2940	2931.25	0.77	-40	3033	2986	2943	2896	2853	3010	2920	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
45	20240423	130220	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	4552270	1553	96.40	2940	2990	2915	3820	2060	2940	2931.27	0.77	-40	3033	2986	2943	2896	2853	3010	2920	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
46	20240423	120221	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	3126280	1065	66.11	2940	2990	2925	3820	2060	2940	2935.47	0.77	-60	3033	2986	2943	2896	2853	3010	2920	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
47	20240423	110221	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	3126280	1065	66.11	2940	2990	2925	3820	2060	2940	2935.47	0.77	-60	3033	2986	2943	2896	2853	3010	2920	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
48	20240423	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	3067480	1045	64.87	2940	2990	2925	3820	2060	2940	2935.39	0.77	-60	3033	2986	2943	2896	2853	3010	2920	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
49	20240423	090221	57	100.00	KOSPI	기계	N	N	N	N	N	2965	25	2	0.85	1255405	427	26.51	2940	2965	2940	3820	2060	2940	2940.06	0.77	-60	3033	2986	2943	2896	2853	3010	2920	164	880	1000	1880	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
50	20240422	160220	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	4705445	1611	39.92	2910	2990	2900	3820	2060	2940	2920.82	0.77	14	3013	2976	2943	2906	2873	2960	2890	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
51	20240422	150220	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-35	5	-1.19	3265845	1121	27.78	2910	2990	2900	3820	2060	2940	2913.33	0.77	54	3013	2976	2943	2906	2873	2960	2890	164	880	1000	1880	5	1	15225000	442	-5.55	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
52	20240422	140220	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-35	5	-1.19	2884365	990	24.53	2910	2990	2900	3820	2060	2940	2913.50	0.77	4	3013	2976	2943	2906	2873	2960	2890	164	880	1000	1880	5	1	15225000	442	-5.55	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
53	20240422	130219	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-10	5	-0.34	2811270	965	23.91	2910	2990	2900	3820	2060	2940	2913.23	0.77	-11	3013	2976	2943	2906	2873	2960	2890	164	880	1000	1880	5	1	15225000	446	-5.60	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.48	2580	20240119	13.57	3115	-5.94	20240405	2580	13.57	20240119	4405	-33.48	20230608	2580	13.57	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
54	20240422	120219	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-35	5	-1.19	1100015	376	9.32	2910	2990	2900	3820	2060	2940	2925.57	0.77	-16	3013	2976	2943	2906	2873	2960	2890	164	880	1000	1880	5	1	15225000	442	-5.55	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
55	20240422	110220	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-25	5	-0.85	423440	144	3.57	2910	2990	2910	3820	2060	2940	2940.56	0.77	-16	3013	2976	2943	2906	2873	2960	2890	164	880	1000	1880	5	1	15225000	444	-5.57	0.62	12	0.00	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
56	20240422	100220	57	100.00	KOSPI	기계	N	N	N	N	N	2990	50	2	1.70	262840	89	2.21	2910	2990	2910	3820	2060	2940	2953.26	0.77	-16	3013	2976	2943	2906	2873	2960	2890	164	880	1000	1880	5	1	15225000	455	-5.72	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
57	20240422	090220	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-30	5	-1.02	11640	4	0.10	2910	2910	2910	3820	2060	2940	2910.00	0.77	0	3013	2976	2943	2906	2873	2960	2890	164	880	1000	1880	5	1	15225000	443	-5.56	0.62	12	0.00	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116657	N	N	0	N	N
58	20240419	160214	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-50	5	-1.67	11811395	4036	391.09	2980	2980	2910	3885	2095	2990	2926.51	0.77	0	3050	3020	2975	2945	2900	2997	2922	164	895	1000	1910	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116747	N	N	0	N	N
59	20240419	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-55	5	-1.84	11188385	3824	370.54	2980	2980	2910	3885	2095	2990	2925.83	0.77	-10	3050	3020	2975	2945	2900	2997	2922	164	895	1000	1910	5	1	15225000	447	-5.61	0.63	12	0.03	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116747	N	N	0	N	N
60	20240419	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-50	5	-1.67	10821510	3699	358.43	2980	2980	2910	3885	2095	2990	2925.52	0.77	-30	3050	3020	2975	2945	2900	2997	2922	164	895	1000	1910	5	1	15225000	448	-5.62	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116747	N	N	0	N	N
61	20240419	130215	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-50	5	-1.67	10563255	3611	349.90	2980	2980	2910	3885	2095	2990	2925.30	0.77	-60	3050	3020	2975	2945	2900	2997	2922	164	895	1000	1910	5	1	15225000	448	-5.62	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116747	N	N	0	N	N
62	20240419	120214	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-80	5	-2.68	7972185	2723	263.86	2980	2980	2910	3885	2095	2990	2927.72	0.77	-60	3050	3020	2975	2945	2900	2997	2922	164	895	1000	1910	5	1	15225000	443	-5.56	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3115	-6.58	20240405	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	116747	N	N	0	N	N
63	20240419	110213	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-50	5	-1.67	3847615	1309	126.84	2980	2980	2915	3885	2095	2990	2939.35	0.77	-64	3050	3020	2975	2945	2900	2997	2922	164	895	1000	1910	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116747	N	N	0	N	N
64	20240419	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-15	5	-0.50	104150	35	3.39	2980	2980	2930	3885	2095	2990	2975.71	0.77	0	3050	3020	2975	2945	2900	2997	2922	164	895	1000	1910	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.46	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	4405	-32.46	20230608	2580	15.31	20240119	N	006570	1000	164 억	116747	N	N	0	N	N
65	20240419	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-10	5	-0.33	80460	27	2.62	2980	2980	2980	3885	2095	2990	2980.00	0.77	0	3050	3020	2975	2945	2900	2997	2922	164	895	1000	1910	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.35	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	4405	-32.35	20230608	2580	15.50	20240119	N	006570	1000	164 억	116747	N	N	0	N	N
66	20240418	160212	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-5	5	-0.17	3086840	1032	18.60	3005	3005	2930	3890	2100	2995	2991.12	0.77	48	3058	3026	2968	2936	2878	3042	2952	164	895	1000	1910	5	1	15225000	455	-5.72	0.64	12	0.01	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116749	N	N	0	N	N
67	20240418	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-10	5	-0.33	3000210	1003	18.08	3005	3005	2930	3890	2100	2995	2991.24	0.77	38	3058	3026	2968	2936	2878	3042	2952	164	895	1000	1910	5	1	15225000	454	-5.71	0.64	12	0.01	-523.00	4680.00	4405	20230608	-32.24	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	116749	N	N	0	N	N
68	20240418	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-30	5	-1.00	2955455	988	17.81	3005	3005	2930	3890	2100	2995	2991.35	0.77	28	3058	3026	2968	2936	2878	3042	2952	164	895	1000	1910	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	116749	N	N	0	N	N
69	20240418	130213	57	100.00	KOSPI	기계	N	N	N	N	N	3005	10	2	0.33	2713400	907	16.35	3005	3005	2930	3890	2100	2995	2991.62	0.77	8	3058	3026	2968	2936	2878	3042	2952	164	895	1000	1910	5	1	15225000	458	-5.75	0.64	12	0.01	-523.00	4680.00	4405	20230608	-31.78	2580	20240119	16.47	3115	-3.53	20240405	2580	16.47	20240119	4405	-31.78	20230608	2580	16.47	20240119	N	006570	1000	164 억	116749	N	N	0	N	N
70	20240418	120212	57	100.00	KOSPI	기계	N	N	N	N	N	3005	10	2	0.33	2614510	874	15.75	3005	3005	2930	3890	2100	2995	2991.43	0.77	-2	3058	3026	2968	2936	2878	3042	2952	164	895	1000	1910	5	1	15225000	458	-5.75	0.64	12	0.01	-523.00	4680.00	4405	20230608	-31.78	2580	20240119	16.47	3115	-3.53	20240405	2580	16.47	20240119	4405	-31.78	20230608	2580	16.47	20240119	N	006570	1000	164 억	116749	N	N	0	N	N
71	20240418	110214	57	100.00	KOSPI	기계	N	N	N	N	N	3005	10	2	0.33	2614510	874	15.75	3005	3005	2930	3890	2100	2995	2991.43	0.77	-2	3058	3026	2968	2936	2878	3042	2952	164	895	1000	1910	5	1	15225000	458	-5.75	0.64	12	0.01	-523.00	4680.00	4405	20230608	-31.78	2580	20240119	16.47	3115	-3.53	20240405	2580	16.47	20240119	4405	-31.78	20230608	2580	16.47	20240119	N	006570	1000	164 억	116749	N	N	0	N	N
72	20240418	100213	57	100.00	KOSPI	기계	N	N	N	N	N	3005	10	2	0.33	2246350	750	13.52	3005	3005	2995	3890	2100	2995	2995.13	0.77	-2	3058	3026	2968	2936	2878	3042	2952	164	895	1000	1910	5	1	15225000	458	-5.75	0.64	12	0.00	-523.00	4680.00	4405	20230608	-31.78	2580	20240119	16.47	3115	-3.53	20240405	2580	16.47	20240119	4405	-31.78	20230608	2580	16.47	20240119	N	006570	1000	164 억	116749	N	N	0	N	N
73	20240418	090213	57	100.00	KOSPI	기계	N	N	N	N	N	3005	10	2	0.33	3005	1	0.02	3005	3005	3005	3890	2100	2995	3005.00	0.77	0	3058	3026	2968	2936	2878	3042	2952	164	895	1000	1910	5	1	15225000	458	-5.75	0.64	12	0.00	-523.00	4680.00	4405	20230608	-31.78	2580	20240119	16.47	3115	-3.53	20240405	2580	16.47	20240119	4405	-31.78	20230608	2580	16.47	20240119	N	006570	1000	164 억	116749	N	N	0	N	N
74	20240417	160211	57	100.00	KOSPI	기계	N	N	N	N	N	2995	5	2	0.17	16287975	5548	76.00	2960	3000	2910	3885	2095	2990	2935.83	0.77	-29	3110	3050	2930	2870	2750	3080	2900	164	895	1000	1910	5	1	15225000	456	-5.73	0.64	12	0.04	-523.00	4680.00	4405	20230608	-32.01	2580	20240119	16.09	3115	-3.85	20240405	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	N	006570	1000	164 억	116808	N	N	1	N	N
75	20240417	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-5	5	-0.17	15384820	5246	71.86	2960	2990	2910	3885	2095	2990	2932.68	0.77	-39	3110	3050	2930	2870	2750	3080	2900	164	895	1000	1910	5	1	15225000	454	-5.71	0.64	12	0.03	-523.00	4680.00	4405	20230608	-32.24	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	116808	N	N	1	N	N
76	20240417	140212	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-70	5	-2.34	14475985	4940	67.67	2960	2990	2910	3885	2095	2990	2930.36	0.77	-24	3110	3050	2930	2870	2750	3080	2900	164	895	1000	1910	5	1	15225000	445	-5.58	0.62	12	0.03	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	116808	N	N	1	N	N
77	20240417	130214	57	100.00	KOSPI	기계	N	N	N	N	N	2990	0	3	0.00	12964910	4425	60.62	2960	2990	2910	3885	2095	2990	2929.92	0.77	-42	3110	3050	2930	2870	2750	3080	2900	164	895	1000	1910	5	1	15225000	455	-5.72	0.64	12	0.03	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116808	N	N	1	N	N
78	20240417	120213	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-35	5	-1.17	11063680	3783	51.82	2960	2990	2910	3885	2095	2990	2924.58	0.77	466	3110	3050	2930	2870	2750	3080	2900	164	895	1000	1910	5	1	15225000	450	-5.65	0.63	12	0.02	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116808	N	N	1	N	N
79	20240417	110213	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-75	5	-2.51	7054370	2410	33.01	2960	2990	2910	3885	2095	2990	2927.12	0.77	470	3110	3050	2930	2870	2750	3080	2900	164	895	1000	1910	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116808	N	N	1	N	N
80	20240417	100211	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-30	5	-1.00	929435	314	4.30	2960	2990	2935	3885	2095	2990	2959.98	0.77	0	3110	3050	2930	2870	2750	3080	2900	164	895	1000	1910	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116808	N	N	1	N	N
81	20240417	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-30	5	-1.00	136160	46	0.63	2960	2960	2960	3885	2095	2990	2960.00	0.77	0	3110	3050	2930	2870	2750	3080	2900	164	895	1000	1910	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116808	N	N	1	N	N
82	20240416	160213	57	100.00	KOSPI	기계	N	N	N	N	N	2990	75	2	2.57	20903155	7300	188.24	2915	2990	2810	3785	2045	2915	2863.45	0.77	-23	3028	2971	2943	2886	2858	2957	2872	164	870	1000	1860	5	1	15225000	455	-5.72	0.64	12	0.05	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116850	N	N	1	N	N
83	20240416	150212	57	100.00	KOSPI	기계	N	N	N	N	N	2990	75	2	2.57	20279075	7088	182.77	2915	2990	2810	3785	2045	2915	2861.04	0.77	-23	3028	2971	2943	2886	2858	2957	2872	164	870	1000	1860	5	1	15225000	455	-5.72	0.64	12	0.05	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
84	20240416	140211	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-45	5	-1.54	13360855	4694	121.04	2915	2950	2810	3785	2045	2915	2846.37	0.77	-33	3028	2971	2943	2886	2858	2957	2872	164	870	1000	1860	5	1	15225000	437	-5.49	0.61	12	0.03	-523.00	4680.00	4405	20230608	-34.85	2580	20240119	11.24	3115	-7.87	20240405	2580	11.24	20240119	4405	-34.85	20230608	2580	11.24	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
85	20240416	130212	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-45	5	-1.54	13332155	4684	120.78	2915	2950	2810	3785	2045	2915	2846.32	0.77	-33	3028	2971	2943	2886	2858	2957	2872	164	870	1000	1860	5	1	15225000	437	-5.49	0.61	12	0.03	-523.00	4680.00	4405	20230608	-34.85	2580	20240119	11.24	3115	-7.87	20240405	2580	11.24	20240119	4405	-34.85	20230608	2580	11.24	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
86	20240416	120214	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-55	5	-1.89	13054555	4587	118.28	2915	2950	2810	3785	2045	2915	2845.99	0.77	-16	3028	2971	2943	2886	2858	2957	2872	164	870	1000	1860	5	1	15225000	435	-5.47	0.61	12	0.03	-523.00	4680.00	4405	20230608	-35.07	2580	20240119	10.85	3115	-8.19	20240405	2580	10.85	20240119	4405	-35.07	20230608	2580	10.85	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
87	20240416	110213	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-85	5	-2.92	12301110	4323	111.47	2915	2950	2810	3785	2045	2915	2845.50	0.77	-25	3028	2971	2943	2886	2858	2957	2872	164	870	1000	1860	5	1	15225000	431	-5.41	0.60	12	0.03	-523.00	4680.00	4405	20230608	-35.75	2580	20240119	9.69	3115	-9.15	20240405	2580	9.69	20240119	4405	-35.75	20230608	2580	9.69	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
88	20240416	100211	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-40	5	-1.37	9140870	3203	82.59	2915	2950	2835	3785	2045	2915	2853.85	0.77	1	3028	2971	2943	2886	2858	2957	2872	164	870	1000	1860	5	1	15225000	438	-5.50	0.61	12	0.02	-523.00	4680.00	4405	20230608	-34.73	2580	20240119	11.43	3115	-7.70	20240405	2580	11.43	20240119	4405	-34.73	20230608	2580	11.43	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
89	20240416	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2950	35	2	1.20	87485	30	0.77	2915	2950	2915	3785	2045	2915	2916.17	0.77	-1	3028	2971	2943	2886	2858	2957	2872	164	870	1000	1860	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	116850	N	N	0	N	N
90	20240415	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-75	5	-2.51	11456450	3878	332.31	2990	3000	2915	3885	2095	2990	2954.22	0.77	-22	3066	3027	2971	2932	2876	3047	2952	164	895	1000	1910	5	1	15225000	444	-5.57	0.62	12	0.03	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
91	20240415	150210	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-20	5	-0.67	9088960	3066	262.72	2990	3000	2950	3885	2095	2990	2964.44	0.77	781	3066	3027	2971	2932	2876	3047	2952	164	895	1000	1910	5	1	15225000	452	-5.68	0.63	12	0.02	-523.00	4680.00	4405	20230608	-32.58	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
92	20240415	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-10	5	-0.33	2556570	858	73.52	2990	3000	2965	3885	2095	2990	2979.69	0.77	-32	3066	3027	2971	2932	2876	3047	2952	164	895	1000	1910	5	1	15225000	454	-5.70	0.64	12	0.01	-523.00	4680.00	4405	20230608	-32.35	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	4405	-32.35	20230608	2580	15.50	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
93	20240415	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-15	5	-0.50	2231750	749	64.18	2990	3000	2965	3885	2095	2990	2979.64	0.77	-32	3066	3027	2971	2932	2876	3047	2952	164	895	1000	1910	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.46	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	4405	-32.46	20230608	2580	15.31	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
94	20240415	120210	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-15	5	-0.50	1407060	472	40.45	2990	3000	2965	3885	2095	2990	2981.06	0.77	-32	3066	3027	2971	2932	2876	3047	2952	164	895	1000	1910	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.46	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	4405	-32.46	20230608	2580	15.31	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
95	20240415	110211	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-20	5	-0.67	1401090	470	40.27	2990	3000	2965	3885	2095	2990	2981.04	0.77	-32	3066	3027	2971	2932	2876	3047	2952	164	895	1000	1910	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.58	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
96	20240415	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2995	5	2	0.17	382730	128	10.97	2990	2995	2990	3885	2095	2990	2990.08	0.77	-32	3066	3027	2971	2932	2876	3047	2952	164	895	1000	1910	5	1	15225000	456	-5.73	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.01	2580	20240119	16.09	3115	-3.85	20240405	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
97	20240415	090211	57	100.00	KOSPI	기계	N	N	N	N	N	2990	0	3	0.00	32890	11	0.94	2990	2990	2990	3885	2095	2990	2990.00	0.77	-11	3066	3027	2971	2932	2876	3047	2952	164	895	1000	1910	5	1	15225000	455	-5.72	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
98	20240412	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2990	50	2	1.70	3459285	1165	21.28	2930	3010	2915	3820	2060	2940	2969.34	0.77	8	3106	3022	2976	2892	2846	3000	2870	164	880	1000	1880	5	1	15225000	455	-5.72	0.64	12	0.01	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	116880	N	N	45	N	N
99	20240412	150210	57	100.00	KOSPI	기계	N	N	N	N	N	2960	20	2	0.68	1255100	426	7.78	2930	2975	2915	3820	2060	2940	2946.24	0.77	-5	3106	3022	2976	2892	2846	3000	2870	164	880	1000	1880	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116880	N	N	1	N	N
100	20240412	140211	57	100.00	KOSPI	기계	N	N	N	N	N	2960	20	2	0.68	1169520	397	7.25	2930	2975	2915	3820	2060	2940	2945.89	0.77	-5	3106	3022	2976	2892	2846	3000	2870	164	880	1000	1880	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	116880	N	N	1	N	N
101	20240412	130209	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	859200	292	5.33	2930	2975	2915	3820	2060	2940	2942.47	0.77	-5	3106	3022	2976	2892	2846	3000	2870	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116880	N	N	1	N	N
102	20240412	120210	57	100.00	KOSPI	기계	N	N	N	N	N	2955	15	2	0.51	767930	261	4.77	2930	2975	2915	3820	2060	2940	2942.26	0.77	0	3106	3022	2976	2892	2846	3000	2870	164	880	1000	1880	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	116880	N	N	1	N	N
103	20240412	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	443960	151	2.76	2930	2975	2915	3820	2060	2940	2940.13	0.77	0	3106	3022	2976	2892	2846	3000	2870	164	880	1000	1880	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	116880	N	N	1	N	N
104	20240412	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-5	5	-0.17	385130	131	2.39	2930	2975	2915	3820	2060	2940	2939.92	0.77	0	3106	3022	2976	2892	2846	3000	2870	164	880	1000	1880	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	116880	N	N	1	N	N
105	20240412	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2975	35	2	1.19	26355	9	0.16	2930	2975	2920	3820	2060	2940	2928.33	0.77	0	3106	3022	2976	2892	2846	3000	2870	164	880	1000	1880	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.46	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	4405	-32.46	20230608	2580	15.31	20240119	N	006570	1000	164 억	116880	N	N	1	N	N
106	20240411	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-70	5	-2.33	16247905	5474	133.90	3020	3060	2930	3910	2110	3010	2968.20	0.77	-131	3090	3050	2980	2940	2870	3015	2905	164	900	1000	1920	5	1	15225000	448	-5.62	0.63	12	0.04	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	117011	N	N	1	N	N
107	20240411	150212	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-50	5	-1.66	12374495	4163	101.83	3020	3060	2945	3910	2110	3010	2972.49	0.77	-26	3090	3050	2980	2940	2870	3015	2905	164	900	1000	1920	5	1	15225000	451	-5.66	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	117011	N	N	62	N	N
108	20240411	140215	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-60	5	-1.99	11038135	3710	90.75	3020	3060	2945	3910	2110	3010	2975.24	0.77	397	3090	3050	2980	2940	2870	3015	2905	164	900	1000	1920	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	117011	N	N	62	N	N
109	20240411	130207	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-60	5	-1.99	10967415	3686	90.17	3020	3060	2945	3910	2110	3010	2975.42	0.77	397	3090	3050	2980	2940	2870	3015	2905	164	900	1000	1920	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	117011	N	N	62	N	N
110	20240411	120209	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-60	5	-1.99	9698915	3256	79.65	3020	3060	2945	3910	2110	3010	2978.78	0.77	397	3090	3050	2980	2940	2870	3015	2905	164	900	1000	1920	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	117011	N	N	62	N	N
111	20240411	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-60	5	-1.99	9575130	3214	78.62	3020	3060	2945	3910	2110	3010	2979.19	0.77	397	3090	3050	2980	2940	2870	3015	2905	164	900	1000	1920	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	117011	N	N	62	N	N
112	20240411	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-60	5	-1.99	7131315	2388	58.41	3020	3060	2950	3910	2110	3010	2986.31	0.77	132	3090	3050	2980	2940	2870	3015	2905	164	900	1000	1920	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	117011	N	N	62	N	N
113	20240411	090209	57	100.00	KOSPI	기계	N	N	N	N	N	3050	40	2	1.33	60670	20	0.49	3020	3050	3020	3910	2110	3010	3033.50	0.77	0	3090	3050	2980	2940	2870	3015	2905	164	900	1000	1920	5	1	15225000	464	-5.83	0.65	12	0.00	-523.00	4680.00	4405	20230608	-30.76	2580	20240119	18.22	3115	-2.09	20240405	2580	18.22	20240119	4405	-30.76	20230608	2580	18.22	20240119	N	006570	1000	164 억	117011	N	N	62	N	N
114	20240409	160206	57	100.00	KOSPI	기계	N	N	N	N	N	3010	50	2	1.69	12079455	4084	136.32	3020	3020	2910	3845	2075	2960	2957.75	0.77	-81	3060	3010	2955	2905	2850	3035	2930	164	885	1000	1890	5	1	15225000	458	-5.76	0.64	12	0.03	-523.00	4680.00	4405	20230608	-31.67	2580	20240119	16.67	3115	-3.37	20240405	2580	16.67	20240119	4405	-31.67	20230608	2580	16.67	20240119	N	006570	1000	164 억	117012	N	N	62	N	N
115	20240409	150207	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-35	5	-1.18	9224965	3128	104.41	3020	3020	2910	3845	2075	2960	2949.16	0.77	-22	3060	3010	2955	2905	2850	3035	2930	164	885	1000	1890	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	117012	N	N	0	N	N
116	20240409	140209	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-25	5	-0.84	8798715	2983	99.57	3020	3020	2910	3845	2075	2960	2949.62	0.77	-3	3060	3010	2955	2905	2850	3035	2930	164	885	1000	1890	5	1	15225000	447	-5.61	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.37	2580	20240119	13.76	3115	-5.78	20240405	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	N	006570	1000	164 억	117012	N	N	0	N	N
117	20240409	130207	57	100.00	KOSPI	기계	N	N	N	N	N	2960	0	3	0.00	5182455	1758	58.68	3020	3020	2910	3845	2075	2960	2947.93	0.77	16	3060	3010	2955	2905	2850	3035	2930	164	885	1000	1890	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	117012	N	N	0	N	N
118	20240409	120207	57	100.00	KOSPI	기계	N	N	N	N	N	2960	0	3	0.00	5087795	1726	57.61	3020	3020	2910	3845	2075	2960	2947.74	0.77	34	3060	3010	2955	2905	2850	3035	2930	164	885	1000	1890	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	117012	N	N	0	N	N
119	20240409	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-15	5	-0.51	5002070	1697	56.64	3020	3020	2910	3845	2075	2960	2947.60	0.77	53	3060	3010	2955	2905	2850	3035	2930	164	885	1000	1890	5	1	15225000	448	-5.63	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	117012	N	N	0	N	N
120	20240409	100206	57	100.00	KOSPI	기계	N	N	N	N	N	2990	30	2	1.01	1792170	608	20.29	3020	3020	2910	3845	2075	2960	2947.65	0.77	54	3060	3010	2955	2905	2850	3035	2930	164	885	1000	1890	5	1	15225000	455	-5.72	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	117012	N	N	0	N	N
121	20240409	090209	57	100.00	KOSPI	기계	N	N	N	N	N	3020	60	2	2.03	317100	105	3.50	3020	3020	3020	3845	2075	2960	3020.00	0.77	0	3060	3010	2955	2905	2850	3035	2930	164	885	1000	1890	5	1	15225000	460	-5.77	0.65	12	0.00	-523.00	4680.00	4405	20230608	-31.44	2580	20240119	17.05	3115	-3.05	20240405	2580	17.05	20240119	4405	-31.44	20230608	2580	17.05	20240119	N	006570	1000	164 억	117012	N	N	0	N	N
122	20240408	160208	57	100.00	KOSPI	기계	N	N	N	N	N	2960	35	2	1.20	8818060	2993	29.16	2940	3005	2900	3800	2050	2925	2946.23	0.77	-22	3221	3072	2966	2817	2711	3020	2765	164	875	1000	1870	5	1	15225000	451	-5.66	0.63	12	0.02	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	117034	N	N	109	N	N
123	20240408	150207	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-20	5	-0.68	7340285	2491	24.27	2940	3005	2900	3800	2050	2925	2946.72	0.77	-22	3221	3072	2966	2817	2711	3020	2765	164	875	1000	1870	5	1	15225000	442	-5.55	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.05	2580	20240119	12.60	3115	-6.74	20240405	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	N	006570	1000	164 억	117034	N	N	109	N	N
124	20240408	140208	57	100.00	KOSPI	기계	N	N	N	N	N	2950	25	2	0.85	6602555	2238	21.80	2940	3005	2920	3800	2050	2925	2950.20	0.77	-22	3221	3072	2966	2817	2711	3020	2765	164	875	1000	1870	5	1	15225000	449	-5.64	0.63	12	0.01	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	117034	N	N	109	N	N
125	20240408	130208	57	100.00	KOSPI	기계	N	N	N	N	N	2955	30	2	1.03	6452105	2187	21.31	2940	3005	2920	3800	2050	2925	2950.21	0.77	-22	3221	3072	2966	2817	2711	3020	2765	164	875	1000	1870	5	1	15225000	450	-5.65	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	117034	N	N	109	N	N
126	20240408	120207	57	100.00	KOSPI	기계	N	N	N	N	N	2990	65	2	2.22	3191935	1083	10.55	2940	3005	2920	3800	2050	2925	2947.31	0.77	-22	3221	3072	2966	2817	2711	3020	2765	164	875	1000	1870	5	1	15225000	455	-5.72	0.64	12	0.01	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	117034	N	N	109	N	N
127	20240408	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2995	70	2	2.39	3030535	1029	10.03	2940	3005	2920	3800	2050	2925	2945.13	0.77	-22	3221	3072	2966	2817	2711	3020	2765	164	875	1000	1870	5	1	15225000	456	-5.73	0.64	12	0.01	-523.00	4680.00	4405	20230608	-32.01	2580	20240119	16.09	3115	-3.85	20240405	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	N	006570	1000	164 억	117034	N	N	109	N	N
128	20240408	100206	57	100.00	KOSPI	기계	N	N	N	N	N	2955	30	2	1.03	2100840	716	6.98	2940	2995	2920	3800	2050	2925	2934.13	0.77	-8	3221	3072	2966	2817	2711	3020	2765	164	875	1000	1870	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	117034	N	N	109	N	N
129	20240408	090208	57	100.00	KOSPI	기계	N	N	N	N	N	2940	15	2	0.51	20580	7	0.07	2940	2940	2940	3800	2050	2925	2940.00	0.77	0	3221	3072	2966	2817	2711	3020	2765	164	875	1000	1870	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	117034	N	N	109	N	N
130	20240405	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-35	5	-1.18	30374595	10264	326.26	2965	3115	2860	3845	2075	2960	2959.33	0.77	-28	3023	2991	2958	2926	2893	2975	2910	164	885	1000	1890	5	1	15225000	445	-5.59	0.62	12	0.07	-523.00	4680.00	4405	20230608	-33.60	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	N	006570	1000	164 억	117062	N	N	109	N	N
131	20240405	150206	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-10	5	-0.34	28815995	9732	309.35	2965	3115	2860	3845	2075	2960	2960.95	0.77	395	3023	2991	2958	2926	2893	2975	2910	164	885	1000	1890	5	1	15225000	449	-5.64	0.63	12	0.06	-523.00	4680.00	4405	20230608	-33.03	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	N	006570	1000	164 억	117062	N	N	3	N	N
132	20240405	140207	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-5	5	-0.17	28506225	9627	306.01	2965	3115	2860	3845	2075	2960	2961.07	0.77	483	3023	2991	2958	2926	2893	2975	2910	164	885	1000	1890	5	1	15225000	450	-5.65	0.63	12	0.06	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	117062	N	N	3	N	N
133	20240405	130206	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-5	5	-0.17	28328925	9567	304.10	2965	3115	2860	3845	2075	2960	2961.11	0.77	483	3023	2991	2958	2926	2893	2975	2910	164	885	1000	1890	5	1	15225000	450	-5.65	0.63	12	0.06	-523.00	4680.00	4405	20230608	-32.92	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	N	006570	1000	164 억	117062	N	N	3	N	N
134	20240405	120206	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-20	5	-0.68	27613830	9325	296.41	2965	3115	2860	3845	2075	2960	2961.27	0.77	483	3023	2991	2958	2926	2893	2975	2910	164	885	1000	1890	5	1	15225000	448	-5.62	0.63	12	0.06	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	117062	N	N	3	N	N
135	20240405	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2995	35	2	1.18	17483945	5868	186.52	2965	3115	2930	3845	2075	2960	2979.54	0.77	20	3023	2991	2958	2926	2893	2975	2910	164	885	1000	1890	5	1	15225000	456	-5.73	0.64	12	0.04	-523.00	4680.00	4405	20230608	-32.01	2580	20240119	16.09	3115	-3.85	20240405	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	N	006570	1000	164 억	117062	N	N	3	N	N
136	20240405	100158	57	100.00	KOSPI	기계	N	N	N	N	N	2965	5	2	0.17	12992715	4361	138.62	2965	3115	2930	3845	2075	2960	2979.30	0.77	22	3023	2991	2958	2926	2893	2975	2910	164	885	1000	1890	5	1	15225000	451	-5.67	0.63	12	0.03	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	117062	N	N	3	N	N
137	20240405	090206	57	100.00	KOSPI	기계	N	N	N	N	N	2990	30	2	1.01	783035	264	8.39	2965	2990	2965	3845	2075	2960	2966.04	0.77	0	3023	2991	2958	2926	2893	2975	2910	164	885	1000	1890	5	1	15225000	455	-5.72	0.64	12	0.00	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	N	006570	1000	164 억	117062	N	N	3	N	N
138	20240404	160205	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-10	5	-0.34	3191495	1084	42.69	2985	2990	2925	3860	2080	2970	2944.11	0.77	0	3133	3051	2963	2881	2793	3092	2922	164	890	1000	1900	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	117062	N	N	3	N	N
139	20240404	150206	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-25	5	-0.84	1011305	343	13.51	2985	2990	2940	3860	2080	2970	2948.41	0.77	0	3133	3051	2963	2881	2793	3092	2922	164	890	1000	1900	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	117062	N	N	6	N	N
140	20240404	140205	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-25	5	-0.84	990695	336	13.23	2985	2990	2940	3860	2080	2970	2948.50	0.77	0	3133	3051	2963	2881	2793	3092	2922	164	890	1000	1900	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	117062	N	N	6	N	N
141	20240404	130203	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-25	5	-0.84	955410	324	12.76	2985	2990	2940	3860	2080	2970	2948.80	0.77	0	3133	3051	2963	2881	2793	3092	2922	164	890	1000	1900	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	117062	N	N	6	N	N
142	20240404	120204	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-30	5	-1.01	381225	129	5.08	2985	2990	2940	3860	2080	2970	2955.23	0.77	0	3133	3051	2963	2881	2793	3092	2922	164	890	1000	1900	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.26	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	N	006570	1000	164 억	117062	N	N	6	N	N
143	20240404	110205	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-25	5	-0.84	348875	118	4.65	2985	2990	2945	3860	2080	2970	2956.57	0.77	0	3133	3051	2963	2881	2793	3092	2922	164	890	1000	1900	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	117062	N	N	6	N	N
144	20240404	100204	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-25	5	-0.84	110330	37	1.46	2985	2990	2945	3860	2080	2970	2981.89	0.77	0	3133	3051	2963	2881	2793	3092	2922	164	890	1000	1900	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	117062	N	N	6	N	N
145	20240404	090205	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	0.77	0	3133	3051	2963	2881	2793	3092	2922	164	890	1000	1900	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	4405	20230608	-32.58	2580	20240119	15.12	3095	-4.04	20240228	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	N	006570	1000	164 억	117062	N	N	6	N	N
146	20240403	160205	57	100.00	KOSPI	기계	N	N	N	N	N	2970	75	2	2.59	7566650	2539	132.79	2920	3045	2875	3760	2030	2895	2980.17	0.77	-40	2941	2917	2896	2872	2851	2930	2885	164	865	1000	1850	5	1	15225000	452	-5.68	0.63	12	0.02	-523.00	4680.00	4405	20230608	-32.58	2580	20240119	15.12	3095	-4.04	20240228	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	N	006570	1000	164 억	117102	N	N	6	N	N
147	20240403	150205	57	100.00	KOSPI	기계	N	N	N	N	N	2965	70	2	2.42	7294265	2448	128.03	2920	3045	2875	3760	2030	2895	2979.68	0.77	-40	2941	2917	2896	2872	2851	2930	2885	164	865	1000	1850	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	117102	N	N	27	N	N
148	20240403	140204	57	100.00	KOSPI	기계	N	N	N	N	N	2965	70	2	2.42	7160840	2403	125.68	2920	3045	2875	3760	2030	2895	2979.96	0.77	-39	2941	2917	2896	2872	2851	2930	2885	164	865	1000	1850	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	117102	N	N	27	N	N
149	20240403	130203	57	100.00	KOSPI	기계	N	N	N	N	N	2965	70	2	2.42	6997765	2348	122.80	2920	3045	2875	3760	2030	2895	2980.31	0.77	-39	2941	2917	2896	2872	2851	2930	2885	164	865	1000	1850	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	N	006570	1000	164 억	117102	N	N	27	N	N
150	20240403	120205	57	100.00	KOSPI	기계	N	N	N	N	N	2960	65	2	2.25	5368800	1797	93.99	2920	3045	2875	3760	2030	2895	2987.65	0.77	1	2941	2917	2896	2872	2851	2930	2885	164	865	1000	1850	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	117102	N	N	27	N	N
151	20240403	110205	57	100.00	KOSPI	기계	N	N	N	N	N	2960	65	2	2.25	5072790	1697	88.76	2920	3045	2875	3760	2030	2895	2989.27	0.77	1	2941	2917	2896	2872	2851	2930	2885	164	865	1000	1850	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	4405	20230608	-32.80	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	117102	N	N	27	N	N
152	20240403	100204	57	100.00	KOSPI	기계	N	N	N	N	N	3020	125	2	4.32	4610800	1541	80.60	2920	3045	2875	3760	2030	2895	2992.08	0.77	1	2941	2917	2896	2872	2851	2930	2885	164	865	1000	1850	5	1	15225000	460	-5.77	0.65	12	0.01	-523.00	4680.00	4405	20230608	-31.44	2580	20240119	17.05	3095	-2.42	20240228	2580	17.05	20240119	4405	-31.44	20230608	2580	17.05	20240119	N	006570	1000	164 억	117102	N	N	27	N	N
153	20240403	090204	57	100.00	KOSPI	기계	N	N	N	N	N	2920	25	2	0.86	2920	1	0.05	2920	2920	2920	3760	2030	2895	2920.00	0.77	0	2941	2917	2896	2872	2851	2930	2885	164	865	1000	1850	5	1	15225000	445	-5.58	0.62	12	0.00	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3095	-5.65	20240228	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	N	006570	1000	164 억	117102	N	N	27	N	N
154	20240402	160158	57	100.00	KOSPI	기계	N	N	N	N	N	2895	15	2	0.52	5533175	1912	19.29	2885	2920	2875	3740	2020	2880	2893.91	0.77	26	3080	2980	2930	2830	2780	2955	2805	164	860	1000	1840	5	1	15225000	441	-5.54	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	117086	N	N	27	N	N
155	20240402	150203	57	100.00	KOSPI	기계	N	N	N	N	N	2895	15	2	0.52	5371055	1856	18.72	2885	2920	2875	3740	2020	2880	2893.89	0.77	26	3080	2980	2930	2830	2780	2955	2805	164	860	1000	1840	5	1	15225000	441	-5.54	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	117086	N	N	0	N	N
156	20240402	140204	57	100.00	KOSPI	기계	N	N	N	N	N	2910	30	2	1.04	5347855	1848	18.64	2885	2920	2875	3740	2020	2880	2893.86	0.77	26	3080	2980	2930	2830	2780	2955	2805	164	860	1000	1840	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	117086	N	N	0	N	N
157	20240402	130202	57	100.00	KOSPI	기계	N	N	N	N	N	2910	30	2	1.04	5318755	1838	18.54	2885	2920	2875	3740	2020	2880	2893.77	0.77	26	3080	2980	2930	2830	2780	2955	2805	164	860	1000	1840	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	117086	N	N	0	N	N
158	20240402	120202	57	100.00	KOSPI	기계	N	N	N	N	N	2900	20	2	0.69	5312935	1836	18.52	2885	2920	2875	3740	2020	2880	2893.76	0.77	26	3080	2980	2930	2830	2780	2955	2805	164	860	1000	1840	5	1	15225000	442	-5.54	0.62	12	0.01	-523.00	4680.00	4405	20230608	-34.17	2580	20240119	12.40	3095	-6.30	20240228	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	N	006570	1000	164 억	117086	N	N	0	N	N
159	20240402	110202	57	100.00	KOSPI	기계	N	N	N	N	N	2910	30	2	1.04	5310035	1835	18.51	2885	2920	2875	3740	2020	2880	2893.75	0.77	26	3080	2980	2930	2830	2780	2955	2805	164	860	1000	1840	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	N	006570	1000	164 억	117086	N	N	0	N	N
160	20240402	100203	57	100.00	KOSPI	기계	N	N	N	N	N	2915	35	2	1.22	5280935	1825	18.41	2885	2920	2875	3740	2020	2880	2893.66	0.77	16	3080	2980	2930	2830	2780	2955	2805	164	860	1000	1840	5	1	15225000	444	-5.57	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.83	2580	20240119	12.98	3095	-5.82	20240228	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	N	006570	1000	164 억	117086	N	N	0	N	N
161	20240402	090201	57	100.00	KOSPI	기계	N	N	N	N	N	2890	10	2	0.35	432915	150	1.51	2885	2890	2885	3740	2020	2880	2886.10	0.77	16	3080	2980	2930	2830	2780	2955	2805	164	860	1000	1840	5	1	15225000	440	-5.53	0.62	12	0.00	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3095	-6.62	20240228	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	117086	N	N	0	N	N
162	20240401	160201	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-140	5	-4.64	29280600	9886	508.02	3015	3030	2880	3925	2115	3020	2962.09	0.77	19	3110	3065	3000	2955	2890	3087	2977	164	905	1000	1930	5	1	15225000	438	11.57	0.54	12	0.06	249.00	5294.00	4405	20230608	-34.62	2580	20240119	11.63	3095	-6.95	20240228	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	117092	N	N	0	N	N
163	20240401	150202	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-60	5	-1.99	23263810	7803	400.98	3015	3030	2960	3925	2115	3020	2981.39	0.77	1815	3110	3065	3000	2955	2890	3087	2977	164	905	1000	1930	5	1	15225000	451	11.89	0.56	12	0.05	249.00	5294.00	4405	20230608	-32.80	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	N	006570	1000	164 억	117092	N	N	0	N	N
164	20240401	140201	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-35	5	-1.16	8552440	2865	147.23	3015	3015	2980	3925	2115	3020	2985.14	0.77	-6	3110	3065	3000	2955	2890	3087	2977	164	905	1000	1930	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	4405	20230608	-32.24	2580	20240119	15.70	3095	-3.55	20240228	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	117092	N	N	0	N	N
165	20240401	130201	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-35	5	-1.16	7916695	2652	136.28	3015	3015	2980	3925	2115	3020	2985.18	0.77	-6	3110	3065	3000	2955	2890	3087	2977	164	905	1000	1930	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	4405	20230608	-32.24	2580	20240119	15.70	3095	-3.55	20240228	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	117092	N	N	0	N	N
166	20240401	120203	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-35	5	-1.16	6857020	2297	118.04	3015	3015	2980	3925	2115	3020	2985.21	0.77	-6	3110	3065	3000	2955	2890	3087	2977	164	905	1000	1930	5	1	15225000	454	11.99	0.56	12	0.02	249.00	5294.00	4405	20230608	-32.24	2580	20240119	15.70	3095	-3.55	20240228	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	117092	N	N	0	N	N
167	20240401	110203	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-35	5	-1.16	4737670	1587	81.55	3015	3015	2980	3925	2115	3020	2985.30	0.77	-6	3110	3065	3000	2955	2890	3087	2977	164	905	1000	1930	5	1	15225000	454	11.99	0.56	12	0.01	249.00	5294.00	4405	20230608	-32.24	2580	20240119	15.70	3095	-3.55	20240228	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	N	006570	1000	164 억	117092	N	N	0	N	N
168	20240401	100200	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-5	5	-0.17	403990	134	6.89	3015	3015	3010	3925	2115	3020	3014.85	0.77	-5	3110	3065	3000	2955	2890	3087	2977	164	905	1000	1930	5	1	15225000	459	12.11	0.57	12	0.00	249.00	5294.00	4405	20230608	-31.56	2580	20240119	16.86	3095	-2.58	20240228	2580	16.86	20240119	4405	-31.56	20230608	2580	16.86	20240119	N	006570	1000	164 억	117092	N	N	0	N	N
169	20240401	090201	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-5	5	-0.17	376875	125	6.42	3015	3015	3015	3925	2115	3020	3015.00	0.77	-5	3110	3065	3000	2955	2890	3087	2977	164	905	1000	1930	5	1	15225000	459	12.11	0.57	12	0.00	249.00	5294.00	4405	20230608	-31.56	2580	20240119	16.86	3095	-2.58	20240228	2580	16.86	20240119	4405	-31.56	20230608	2580	16.86	20240119	N	006570	1000	164 억	117092	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History