KissMeData/006570/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160226	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-5	5	-0.17	23889795	7991	207.24	2985	3050	2975	3870	2090	2980	2989.59	0.78	-81	3036	3007	2971	2942	2906	3022	2957	164	890	1000	1900	5	1	15225000	453	-5.69	0.64	12	0.05	-523.00	4680.00	3770	20230623	-21.09	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	3750	-20.67	20230628	2580	15.31	20240119	N	006570	1000	164 억	118158	N	N	18	N	N
3	20240628	150226	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-5	5	-0.17	17952630	5997	155.52	2985	3050	2975	3870	2090	2980	2993.60	0.78	573	3036	3007	2971	2942	2906	3022	2957	164	890	1000	1900	5	1	15225000	453	-5.69	0.64	12	0.04	-523.00	4680.00	3770	20230623	-21.09	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	3750	-20.67	20230628	2580	15.31	20240119	N	006570	1000	164 억	118158	N	N	23	N	N
4	20240628	140225	57	100.00	KOSPI	기계	N	N	N	N	N	2985	5	2	0.17	14261010	4758	123.39	2985	3050	2975	3870	2090	2980	2997.27	0.78	520	3036	3007	2971	2942	2906	3022	2957	164	890	1000	1900	5	1	15225000	454	-5.71	0.64	12	0.03	-523.00	4680.00	3770	20230623	-20.82	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	3750	-20.40	20230628	2580	15.70	20240119	N	006570	1000	164 억	118158	N	N	23	N	N
5	20240628	130225	57	100.00	KOSPI	기계	N	N	N	N	N	3020	40	2	1.34	10853115	3618	93.83	2985	3050	2975	3870	2090	2980	2999.76	0.78	-80	3036	3007	2971	2942	2906	3022	2957	164	890	1000	1900	5	1	15225000	460	-5.77	0.65	12	0.02	-523.00	4680.00	3770	20230623	-19.89	2580	20240119	17.05	3115	-3.05	20240405	2580	17.05	20240119	3750	-19.47	20230628	2580	17.05	20240119	N	006570	1000	164 억	118158	N	N	23	N	N
6	20240628	120225	57	100.00	KOSPI	기계	N	N	N	N	N	2980	0	3	0.00	9410590	3139	81.41	2985	3050	2975	3870	2090	2980	2997.96	0.78	-58	3036	3007	2971	2942	2906	3022	2957	164	890	1000	1900	5	1	15225000	454	-5.70	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3750	-20.53	20230628	2580	15.50	20240119	N	006570	1000	164 억	118158	N	N	23	N	N
7	20240628	110223	57	100.00	KOSPI	기계	N	N	N	N	N	2990	10	2	0.34	9093460	3033	78.66	2985	3050	2975	3870	2090	2980	2998.17	0.78	-59	3036	3007	2971	2942	2906	3022	2957	164	890	1000	1900	5	1	15225000	455	-5.72	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.69	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	3750	-20.27	20230628	2580	15.89	20240119	N	006570	1000	164 억	118158	N	N	23	N	N
8	20240628	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2995	15	2	0.50	6933555	2308	59.85	2985	3050	2980	3870	2090	2980	3004.14	0.78	-58	3036	3007	2971	2942	2906	3022	2957	164	890	1000	1900	5	1	15225000	456	-5.73	0.64	12	0.02	-523.00	4680.00	3770	20230623	-20.56	2580	20240119	16.09	3115	-3.85	20240405	2580	16.09	20240119	3750	-20.13	20230628	2580	16.09	20240119	N	006570	1000	164 억	118158	N	N	23	N	N
9	20240628	090222	57	100.00	KOSPI	기계	N	N	N	N	N	2995	15	2	0.50	1216710	407	10.55	2985	2995	2980	3870	2090	2980	2989.46	0.78	-21	3036	3007	2971	2942	2906	3022	2957	164	890	1000	1900	5	1	15225000	456	-5.73	0.64	12	0.00	-523.00	4680.00	3770	20230623	-20.56	2580	20240119	16.09	3115	-3.85	20240405	2580	16.09	20240119	3750	-20.13	20230628	2580	16.09	20240119	N	006570	1000	164 억	118158	N	N	23	N	N
10	20240627	160221	57	100.00	KOSPI	기계	N	N	N	N	N	2980	30	2	1.02	11460530	3855	132.43	2935	3000	2935	3835	2065	2950	2972.90	0.78	-10	2990	2970	2960	2940	2930	2965	2935	164	885	1000	1880	5	1	15225000	454	-5.70	0.64	12	0.03	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3750	-20.53	20230628	2580	15.50	20240119	N	006570	1000	164 억	118168	N	N	23	N	N
11	20240627	150223	57	100.00	KOSPI	기계	N	N	N	N	N	2965	15	2	0.51	4610630	1553	53.35	2935	3000	2935	3835	2065	2950	2968.85	0.78	-2	2990	2970	2960	2940	2930	2965	2935	164	885	1000	1880	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.35	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3750	-20.93	20230628	2580	14.92	20240119	N	006570	1000	164 억	118168	N	N	27	N	N
12	20240627	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2960	10	2	0.34	4572065	1540	52.90	2935	3000	2935	3835	2065	2950	2968.87	0.78	-2	2990	2970	2960	2940	2930	2965	2935	164	885	1000	1880	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.49	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	3750	-21.07	20230628	2580	14.73	20240119	N	006570	1000	164 억	118168	N	N	27	N	N
13	20240627	130222	57	100.00	KOSPI	기계	N	N	N	N	N	2975	25	2	0.85	2398940	805	27.65	2935	3000	2935	3835	2065	2950	2980.05	0.78	-2	2990	2970	2960	2940	2930	2965	2935	164	885	1000	1880	5	1	15225000	453	-5.69	0.64	12	0.01	-523.00	4680.00	3770	20230623	-21.09	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	3750	-20.67	20230628	2580	15.31	20240119	N	006570	1000	164 억	118168	N	N	27	N	N
14	20240627	120222	57	100.00	KOSPI	기계	N	N	N	N	N	2960	10	2	0.34	2209385	741	25.46	2935	3000	2935	3835	2065	2950	2981.63	0.78	-1	2990	2970	2960	2940	2930	2965	2935	164	885	1000	1880	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.49	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	3750	-21.07	20230628	2580	14.73	20240119	N	006570	1000	164 억	118168	N	N	27	N	N
15	20240627	110223	57	100.00	KOSPI	기계	N	N	N	N	N	2985	35	2	1.19	1835110	615	21.13	2935	3000	2935	3835	2065	2950	2983.92	0.78	-6	2990	2970	2960	2940	2930	2965	2935	164	885	1000	1880	5	1	15225000	454	-5.71	0.64	12	0.00	-523.00	4680.00	3770	20230623	-20.82	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	3750	-20.40	20230628	2580	15.70	20240119	N	006570	1000	164 억	118168	N	N	27	N	N
16	20240627	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2955	5	2	0.17	1054780	354	12.16	2935	3000	2935	3835	2065	2950	2979.60	0.78	-7	2990	2970	2960	2940	2930	2965	2935	164	885	1000	1880	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.62	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	3750	-21.20	20230628	2580	14.53	20240119	N	006570	1000	164 억	118168	N	N	27	N	N
17	20240627	090222	57	100.00	KOSPI	기계	N	N	N	N	N	2970	20	2	0.68	29385	10	0.34	2935	2970	2935	3835	2065	2950	2938.50	0.78	0	2990	2970	2960	2940	2930	2965	2935	164	885	1000	1880	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3750	-20.80	20230628	2580	15.12	20240119	N	006570	1000	164 억	118168	N	N	27	N	N
18	20240626	160221	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-20	5	-0.67	8485905	2864	150.34	2980	2980	2950	3860	2080	2970	2962.96	0.78	0	3006	2987	2951	2932	2896	2997	2942	164	890	1000	1900	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	3770	20230623	-21.75	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	3750	-21.33	20230626	2580	14.34	20240119	N	006570	1000	164 억	118168	N	N	27	N	N
19	20240626	150222	57	100.00	KOSPI	기계	N	N	N	N	N	2970	0	3	0.00	5806635	1960	102.89	2980	2980	2950	3860	2080	2970	2962.57	0.78	60	3006	2987	2951	2932	2896	2997	2942	164	890	1000	1900	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3750	-20.80	20230626	2580	15.12	20240119	N	006570	1000	164 억	118168	N	N	32	N	N
20	20240626	140222	57	100.00	KOSPI	기계	N	N	N	N	N	2970	0	3	0.00	5714630	1929	101.26	2980	2980	2950	3860	2080	2970	2962.48	0.78	63	3006	2987	2951	2932	2896	2997	2942	164	890	1000	1900	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3750	-20.80	20230626	2580	15.12	20240119	N	006570	1000	164 억	118168	N	N	32	N	N
21	20240626	130223	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-5	5	-0.17	4788690	1616	84.83	2980	2980	2950	3860	2080	2970	2963.30	0.78	5	3006	2987	2951	2932	2896	2997	2942	164	890	1000	1900	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.35	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3750	-20.93	20230626	2580	14.92	20240119	N	006570	1000	164 억	118168	N	N	32	N	N
22	20240626	120222	57	100.00	KOSPI	기계	N	N	N	N	N	2970	0	3	0.00	3418860	1154	60.58	2980	2980	2950	3860	2080	2970	2962.62	0.78	0	3006	2987	2951	2932	2896	2997	2942	164	890	1000	1900	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3750	-20.80	20230626	2580	15.12	20240119	N	006570	1000	164 억	118168	N	N	32	N	N
23	20240626	110222	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-5	5	-0.17	2649590	895	46.98	2980	2980	2950	3860	2080	2970	2960.44	0.78	0	3006	2987	2951	2932	2896	2997	2942	164	890	1000	1900	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.35	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3750	-20.93	20230626	2580	14.92	20240119	N	006570	1000	164 억	118168	N	N	32	N	N
24	20240626	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2980	10	2	0.34	2646625	894	46.93	2980	2980	2950	3860	2080	2970	2960.43	0.78	0	3006	2987	2951	2932	2896	2997	2942	164	890	1000	1900	5	1	15225000	454	-5.70	0.64	12	0.01	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3750	-20.53	20230626	2580	15.50	20240119	N	006570	1000	164 억	118168	N	N	32	N	N
25	20240626	090221	57	100.00	KOSPI	기계	N	N	N	N	N	2980	10	2	0.34	443990	149	7.82	2980	2980	2950	3860	2080	2970	2979.80	0.78	0	3006	2987	2951	2932	2896	2997	2942	164	890	1000	1900	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3750	-20.53	20230626	2580	15.50	20240119	N	006570	1000	164 억	118168	N	N	32	N	N
26	20240625	160221	57	100.00	KOSPI	기계	N	N	N	N	N	2970	5	2	0.17	5580460	1902	4.46	2955	2970	2915	3850	2080	2965	2934.00	0.78	-11	3138	3051	2943	2856	2748	2997	2802	164	885	1000	1890	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3750	-20.80	20230626	2580	15.12	20240119	N	006570	1000	164 억	118179	N	N	32	N	N
27	20240625	150221	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-25	5	-0.84	4016740	1373	3.22	2955	2955	2915	3850	2080	2965	2925.52	0.78	-11	3138	3051	2943	2856	2748	2997	2802	164	885	1000	1890	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	3770	20230623	-22.02	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	3750	-21.60	20230626	2580	13.95	20240119	N	006570	1000	164 억	118179	N	N	2	N	N
28	20240625	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-45	5	-1.52	3413170	1166	2.74	2955	2955	2915	3850	2080	2965	2927.25	0.78	-9	3138	3051	2943	2856	2748	2997	2802	164	885	1000	1890	5	1	15225000	445	-5.58	0.62	12	0.01	-523.00	4680.00	3770	20230623	-22.55	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	3750	-22.13	20230626	2580	13.18	20240119	N	006570	1000	164 억	118179	N	N	2	N	N
29	20240625	130221	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-40	5	-1.35	2538090	866	2.03	2955	2955	2915	3850	2080	2965	2930.82	0.78	-9	3138	3051	2943	2856	2748	2997	2802	164	885	1000	1890	5	1	15225000	445	-5.59	0.62	12	0.01	-523.00	4680.00	3770	20230623	-22.41	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	3750	-22.00	20230626	2580	13.37	20240119	N	006570	1000	164 억	118179	N	N	2	N	N
30	20240625	120222	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-40	5	-1.35	987840	336	0.79	2955	2955	2915	3850	2080	2965	2940.00	0.78	-9	3138	3051	2943	2856	2748	2997	2802	164	885	1000	1890	5	1	15225000	445	-5.59	0.62	12	0.00	-523.00	4680.00	3770	20230623	-22.41	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	3750	-22.00	20230626	2580	13.37	20240119	N	006570	1000	164 억	118179	N	N	2	N	N
31	20240625	110225	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-20	5	-0.67	543235	184	0.43	2955	2955	2925	3850	2080	2965	2952.36	0.78	-11	3138	3051	2943	2856	2748	2997	2802	164	885	1000	1890	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.88	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	3750	-21.47	20230626	2580	14.15	20240119	N	006570	1000	164 억	118179	N	N	2	N	N
32	20240625	100221	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-20	5	-0.67	543235	184	0.43	2955	2955	2925	3850	2080	2965	2952.36	0.78	-11	3138	3051	2943	2856	2748	2997	2802	164	885	1000	1890	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.88	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	3750	-21.47	20230626	2580	14.15	20240119	N	006570	1000	164 억	118179	N	N	2	N	N
33	20240625	090222	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-10	5	-0.34	295500	100	0.23	2955	2955	2955	3850	2080	2965	2955.00	0.78	0	3138	3051	2943	2856	2748	2997	2802	164	885	1000	1890	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.62	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	3750	-21.20	20230626	2580	14.53	20240119	N	006570	1000	164 억	118179	N	N	2	N	N
34	20240624	160221	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-5	5	-0.17	124925190	42606	1130.13	2975	3030	2835	3860	2080	2970	2932.10	0.76	2204	3013	2991	2958	2936	2903	2975	2920	164	890	1000	1900	5	1	15225000	451	-5.67	0.63	12	0.28	-523.00	4680.00	3770	20230623	-21.35	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3750	-20.93	20230626	2580	14.92	20240119	N	006570	1000	164 억	115975	N	N	2	N	N
35	20240624	150220	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-55	5	-1.85	123898160	42257	1120.88	2975	3030	2835	3860	2080	2970	2932.02	0.76	2291	3013	2991	2958	2936	2903	2975	2920	164	890	1000	1900	5	1	15225000	444	-5.57	0.62	12	0.28	-523.00	4680.00	3770	20230623	-22.68	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	3750	-22.27	20230626	2580	12.98	20240119	N	006570	1000	164 억	115975	N	N	28	N	N
36	20240624	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-55	5	-1.85	115486400	39356	1043.93	2975	3030	2835	3860	2080	2970	2934.40	0.76	1624	3013	2991	2958	2936	2903	2975	2920	164	890	1000	1900	5	1	15225000	444	-5.57	0.62	12	0.26	-523.00	4680.00	3770	20230623	-22.68	2580	20240119	12.98	3115	-6.42	20240405	2580	12.98	20240119	3750	-22.27	20230626	2580	12.98	20240119	N	006570	1000	164 억	115975	N	N	28	N	N
37	20240624	130220	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-20	5	-0.67	114010990	38850	1030.50	2975	3030	2835	3860	2080	2970	2934.65	0.76	1624	3013	2991	2958	2936	2903	2975	2920	164	890	1000	1900	5	1	15225000	449	-5.64	0.63	12	0.26	-523.00	4680.00	3770	20230623	-21.75	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	3750	-21.33	20230626	2580	14.34	20240119	N	006570	1000	164 억	115975	N	N	28	N	N
38	20240624	120221	57	100.00	KOSPI	기계	N	N	N	N	N	3025	55	2	1.85	53602620	18049	478.75	2975	3030	2855	3860	2080	2970	2969.84	0.76	901	3013	2991	2958	2936	2903	2975	2920	164	890	1000	1900	5	1	15225000	461	-5.78	0.65	12	0.12	-523.00	4680.00	3770	20230623	-19.76	2580	20240119	17.25	3115	-2.89	20240405	2580	17.25	20240119	3750	-19.33	20230626	2580	17.25	20240119	N	006570	1000	164 억	115975	N	N	28	N	N
39	20240624	110222	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-5	5	-0.17	1348560	455	12.07	2975	2985	2945	3860	2080	2970	2963.87	0.76	0	3013	2991	2958	2936	2903	2975	2920	164	890	1000	1900	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.35	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3750	-20.93	20230626	2580	14.92	20240119	N	006570	1000	164 억	115975	N	N	28	N	N
40	20240624	100221	57	100.00	KOSPI	기계	N	N	N	N	N	2970	0	3	0.00	1256505	424	11.25	2975	2985	2945	3860	2080	2970	2963.46	0.76	0	3013	2991	2958	2936	2903	2975	2920	164	890	1000	1900	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3750	-20.80	20230626	2580	15.12	20240119	N	006570	1000	164 억	115975	N	N	28	N	N
41	20240624	090222	57	100.00	KOSPI	기계	N	N	N	N	N	2975	5	2	0.17	5950	2	0.05	2975	2975	2975	3860	2080	2970	2975.00	0.76	0	3013	2991	2958	2936	2903	2975	2920	164	890	1000	1900	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3770	20230623	-21.09	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	3750	-20.67	20230626	2580	15.31	20240119	N	006570	1000	164 억	115975	N	N	28	N	N
42	20240621	160216	57	100.00	KOSPI	기계	N	N	N	N	N	2970	5	2	0.17	11081005	3770	380.04	2980	2980	2925	3850	2080	2965	2939.26	0.76	11	3001	2982	2961	2942	2921	2972	2932	164	885	1000	1890	5	1	15225000	452	-5.68	0.63	12	0.02	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	115974	N	N	28	N	N
43	20240621	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2970	5	2	0.17	10968365	3732	376.21	2980	2980	2925	3850	2080	2965	2939.00	0.76	22	3001	2982	2961	2942	2921	2972	2932	164	885	1000	1890	5	1	15225000	452	-5.68	0.63	12	0.02	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	115974	N	N	21	N	N
44	20240621	140216	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-20	5	-0.67	4373090	1486	149.80	2980	2980	2940	3850	2080	2965	2942.86	0.76	22	3001	2982	2961	2942	2921	2972	2932	164	885	1000	1890	5	1	15225000	448	-5.63	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.88	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	3770	-21.88	20230623	2580	14.15	20240119	N	006570	1000	164 억	115974	N	N	21	N	N
45	20240621	130216	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-10	5	-0.34	337990	114	11.49	2980	2980	2955	3850	2080	2965	2964.82	0.76	11	3001	2982	2961	2942	2921	2972	2932	164	885	1000	1890	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.62	2580	20240119	14.53	3115	-5.14	20240405	2580	14.53	20240119	3770	-21.62	20230623	2580	14.53	20240119	N	006570	1000	164 억	115974	N	N	21	N	N
46	20240621	120218	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-5	5	-0.17	94920	32	3.23	2980	2980	2960	3850	2080	2965	2966.25	0.76	0	3001	2982	2961	2942	2921	2972	2932	164	885	1000	1890	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3770	20230623	-21.49	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	3770	-21.49	20230623	2580	14.73	20240119	N	006570	1000	164 억	115974	N	N	21	N	N
47	20240621	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	74200	25	2.52	2980	2980	2960	3850	2080	2965	2968.00	0.76	0	3001	2982	2961	2942	2921	2972	2932	164	885	1000	1890	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	115974	N	N	21	N	N
48	20240621	100215	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	26790	9	0.91	2980	2980	2965	3850	2080	2965	2976.67	0.76	0	3001	2982	2961	2942	2921	2972	2932	164	885	1000	1890	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	115974	N	N	21	N	N
49	20240621	090218	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	8940	3	0.30	2980	2980	2980	3850	2080	2965	2980.00	0.76	0	3001	2982	2961	2942	2921	2972	2932	164	885	1000	1890	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	115974	N	N	21	N	N
50	20240620	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-5	5	-0.17	2940920	992	35.16	2980	2980	2940	3860	2080	2970	2964.64	0.76	-35	2996	2982	2976	2962	2956	2980	2960	164	890	1000	1900	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.35	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	115994	N	N	21	N	N
51	20240620	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-20	5	-0.67	2798685	944	33.46	2980	2980	2940	3860	2080	2970	2964.71	0.76	-25	2996	2982	2976	2962	2956	2980	2960	164	890	1000	1900	5	1	15225000	449	-5.64	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.75	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	3770	-21.75	20230623	2580	14.34	20240119	N	006570	1000	164 억	115994	N	N	27	N	N
52	20240620	140217	57	100.00	KOSPI	기계	N	N	N	N	N	2970	0	3	0.00	2775085	936	33.18	2980	2980	2940	3860	2080	2970	2964.83	0.76	-25	2996	2982	2976	2962	2956	2980	2960	164	890	1000	1900	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	3770	20230623	-21.22	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	115994	N	N	27	N	N
53	20240620	130216	57	100.00	KOSPI	기계	N	N	N	N	N	2980	10	2	0.34	2673985	902	31.97	2980	2980	2940	3860	2080	2970	2964.51	0.76	-25	2996	2982	2976	2962	2956	2980	2960	164	890	1000	1900	5	1	15225000	454	-5.70	0.64	12	0.01	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	115994	N	N	27	N	N
54	20240620	120216	57	100.00	KOSPI	기계	N	N	N	N	N	2975	5	2	0.17	1927325	651	23.08	2980	2980	2940	3860	2080	2970	2960.56	0.76	7	2996	2982	2976	2962	2956	2980	2960	164	890	1000	1900	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3770	20230623	-21.09	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	3770	-21.09	20230623	2580	15.31	20240119	N	006570	1000	164 억	115994	N	N	27	N	N
55	20240620	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-30	5	-1.01	1611360	544	19.28	2980	2980	2940	3860	2080	2970	2962.06	0.76	2	2996	2982	2976	2962	2956	2980	2960	164	890	1000	1900	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	3770	20230623	-22.02	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	3770	-22.02	20230623	2580	13.95	20240119	N	006570	1000	164 억	115994	N	N	27	N	N
56	20240620	100217	57	100.00	KOSPI	기계	N	N	N	N	N	2980	10	2	0.34	807580	271	9.61	2980	2980	2980	3860	2080	2970	2980.00	0.76	0	2996	2982	2976	2962	2956	2980	2960	164	890	1000	1900	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	115994	N	N	27	N	N
57	20240620	090217	57	100.00	KOSPI	기계	N	N	N	N	N	2980	10	2	0.34	5960	2	0.07	2980	2980	2980	3860	2080	2970	2980.00	0.76	0	2996	2982	2976	2962	2956	2980	2960	164	890	1000	1900	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3770	20230623	-20.95	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	115994	N	N	27	N	N
58	20240619	160215	57	100.00	KOSPI	기계	N	N	N	N	N	2970	5	2	0.17	8394690	2821	137.68	2970	2990	2970	3850	2080	2965	2975.79	0.76	-99	2985	2975	2955	2945	2925	2980	2950	164	885	1000	1890	5	1	15225000	452	-5.68	0.63	12	0.02	-523.00	4680.00	3795	20230613	-21.74	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	116063	N	N	27	N	N
59	20240619	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	7316530	2459	120.01	2970	2990	2970	3850	2080	2965	2975.41	0.76	-57	2985	2975	2955	2945	2925	2980	2950	164	885	1000	1890	5	1	15225000	454	-5.70	0.64	12	0.02	-523.00	4680.00	3795	20230613	-21.48	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	116063	N	N	17	N	N
60	20240619	140218	57	100.00	KOSPI	기계	N	N	N	N	N	2970	5	2	0.17	7313550	2458	119.96	2970	2990	2970	3850	2080	2965	2975.41	0.76	-57	2985	2975	2955	2945	2925	2980	2950	164	885	1000	1890	5	1	15225000	452	-5.68	0.63	12	0.02	-523.00	4680.00	3795	20230613	-21.74	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	116063	N	N	17	N	N
61	20240619	130215	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	7191390	2417	117.96	2970	2990	2970	3850	2080	2965	2975.34	0.76	-57	2985	2975	2955	2945	2925	2980	2950	164	885	1000	1890	5	1	15225000	454	-5.70	0.64	12	0.02	-523.00	4680.00	3795	20230613	-21.48	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	116063	N	N	17	N	N
62	20240619	120214	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	7191390	2417	117.96	2970	2990	2970	3850	2080	2965	2975.34	0.76	-57	2985	2975	2955	2945	2925	2980	2950	164	885	1000	1890	5	1	15225000	454	-5.70	0.64	12	0.02	-523.00	4680.00	3795	20230613	-21.48	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	116063	N	N	17	N	N
63	20240619	110216	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	7188410	2416	117.91	2970	2990	2970	3850	2080	2965	2975.34	0.76	-57	2985	2975	2955	2945	2925	2980	2950	164	885	1000	1890	5	1	15225000	454	-5.70	0.64	12	0.02	-523.00	4680.00	3795	20230613	-21.48	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	116063	N	N	17	N	N
64	20240619	100216	57	100.00	KOSPI	기계	N	N	N	N	N	2975	10	2	0.34	6340620	2131	104.00	2970	2990	2970	3850	2080	2965	2975.42	0.76	-57	2985	2975	2955	2945	2925	2980	2950	164	885	1000	1890	5	1	15225000	453	-5.69	0.64	12	0.01	-523.00	4680.00	3795	20230613	-21.61	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	3770	-21.09	20230623	2580	15.31	20240119	N	006570	1000	164 억	116063	N	N	17	N	N
65	20240619	090219	57	100.00	KOSPI	기계	N	N	N	N	N	2980	15	2	0.51	160610	54	2.64	2970	2980	2970	3850	2080	2965	2974.26	0.76	12	2985	2975	2955	2945	2925	2980	2950	164	885	1000	1890	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3795	20230613	-21.48	2580	20240119	15.50	3115	-4.33	20240405	2580	15.50	20240119	3770	-20.95	20230623	2580	15.50	20240119	N	006570	1000	164 억	116063	N	N	17	N	N
66	20240618	160215	57	100.00	KOSPI	기계	N	N	N	N	N	2965	0	3	0.00	6037425	2047	68.21	2965	2965	2935	3850	2080	2965	2949.40	0.76	-32	3025	2995	2960	2930	2895	2977	2912	164	885	1000	1890	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3795	20230613	-21.87	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	116105	N	N	17	N	N
67	20240618	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2965	0	3	0.00	5904000	2002	66.71	2965	2965	2935	3850	2080	2965	2949.05	0.76	-42	3025	2995	2960	2930	2895	2977	2912	164	885	1000	1890	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3795	20230613	-21.87	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	116105	N	N	12	N	N
68	20240618	140214	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-25	5	-0.84	2971780	1004	33.46	2965	2965	2940	3850	2080	2965	2959.94	0.76	-42	3025	2995	2960	2930	2895	2977	2912	164	885	1000	1890	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	3795	20230613	-22.53	2580	20240119	13.95	3115	-5.62	20240405	2580	13.95	20240119	3770	-22.02	20230623	2580	13.95	20240119	N	006570	1000	164 억	116105	N	N	12	N	N
69	20240618	130215	57	100.00	KOSPI	기계	N	N	N	N	N	2965	0	3	0.00	1944720	656	21.86	2965	2965	2950	3850	2080	2965	2964.51	0.76	-42	3025	2995	2960	2930	2895	2977	2912	164	885	1000	1890	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3795	20230613	-21.87	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	116105	N	N	12	N	N
70	20240618	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2965	0	3	0.00	1138250	384	12.80	2965	2965	2950	3850	2080	2965	2964.19	0.76	-42	3025	2995	2960	2930	2895	2977	2912	164	885	1000	1890	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3795	20230613	-21.87	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	116105	N	N	12	N	N
71	20240618	110214	57	100.00	KOSPI	기계	N	N	N	N	N	2965	0	3	0.00	1075990	363	12.10	2965	2965	2950	3850	2080	2965	2964.16	0.76	-42	3025	2995	2960	2930	2895	2977	2912	164	885	1000	1890	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3795	20230613	-21.87	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	116105	N	N	12	N	N
72	20240618	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-5	5	-0.17	874480	295	9.83	2965	2965	2950	3850	2080	2965	2964.34	0.76	-42	3025	2995	2960	2930	2895	2977	2912	164	885	1000	1890	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3795	20230613	-22.00	2580	20240119	14.73	3115	-4.98	20240405	2580	14.73	20240119	3770	-21.49	20230623	2580	14.73	20240119	N	006570	1000	164 억	116105	N	N	12	N	N
73	20240618	090216	57	100.00	KOSPI	기계	N	N	N	N	N	2965	0	3	0.00	830200	280	9.33	2965	2965	2965	3850	2080	2965	2965.00	0.76	-42	3025	2995	2960	2930	2895	2977	2912	164	885	1000	1890	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3795	20230613	-21.87	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	116105	N	N	12	N	N
74	20240617	160213	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-25	5	-0.84	8829570	3000	54.38	2990	2990	2925	3885	2095	2990	2943.19	0.76	132	3023	3006	2973	2956	2923	3015	2965	164	895	1000	1910	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	4060	20230609	-26.97	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	115973	N	N	12	N	N
75	20240617	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-25	5	-0.84	7837820	2664	48.29	2990	2990	2925	3885	2095	2990	2942.12	0.76	179	3023	3006	2973	2956	2923	3015	2965	164	895	1000	1910	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	4060	20230609	-26.97	2580	20240119	14.92	3115	-4.82	20240405	2580	14.92	20240119	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	115973	N	N	5	N	N
76	20240617	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-40	5	-1.34	7138625	2427	43.99	2990	2990	2925	3885	2095	2990	2941.34	0.76	180	3023	3006	2973	2956	2923	3015	2965	164	895	1000	1910	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	4060	20230609	-27.34	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	3770	-21.75	20230623	2580	14.34	20240119	N	006570	1000	164 억	115973	N	N	5	N	N
77	20240617	130212	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-40	5	-1.34	7138625	2427	43.99	2990	2990	2925	3885	2095	2990	2941.34	0.76	180	3023	3006	2973	2956	2923	3015	2965	164	895	1000	1910	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	4060	20230609	-27.34	2580	20240119	14.34	3115	-5.30	20240405	2580	14.34	20240119	3770	-21.75	20230623	2580	14.34	20240119	N	006570	1000	164 억	115973	N	N	5	N	N
78	20240617	120212	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-20	5	-0.67	5678275	1932	35.02	2990	2990	2925	3885	2095	2990	2939.07	0.76	180	3023	3006	2973	2956	2923	3015	2965	164	895	1000	1910	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	4060	20230609	-26.85	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	115973	N	N	5	N	N
79	20240617	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-20	5	-0.67	5672355	1930	34.98	2990	2990	2925	3885	2095	2990	2939.04	0.76	180	3023	3006	2973	2956	2923	3015	2965	164	895	1000	1910	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	4060	20230609	-26.85	2580	20240119	15.12	3115	-4.65	20240405	2580	15.12	20240119	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	115973	N	N	5	N	N
80	20240617	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-65	5	-2.17	5574560	1897	34.38	2990	2990	2925	3885	2095	2990	2938.62	0.76	183	3023	3006	2973	2956	2923	3015	2965	164	895	1000	1910	5	1	15225000	445	-5.59	0.62	12	0.01	-523.00	4680.00	4060	20230609	-27.96	2580	20240119	13.37	3115	-6.10	20240405	2580	13.37	20240119	3770	-22.41	20230623	2580	13.37	20240119	N	006570	1000	164 억	115973	N	N	5	N	N
81	20240617	090213	57	100.00	KOSPI	기계	N	N	N	N	N	2990	0	3	0.00	2990	1	0.02	2990	2990	2990	3885	2095	2990	2990.00	0.76	0	3023	3006	2973	2956	2923	3015	2965	164	895	1000	1910	5	1	15225000	455	-5.72	0.64	12	0.00	-523.00	4680.00	4060	20230609	-26.35	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	3770	-20.69	20230623	2580	15.89	20240119	N	006570	1000	164 억	115973	N	N	5	N	N
82	20240614	160201	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-5	5	-0.17	16324335	5517	321.69	2990	2990	2940	3890	2100	2995	2958.92	0.76	0	3038	3016	2978	2956	2918	2997	2937	164	895	1000	1910	5	1	15225000	455	-5.72	0.64	12	0.04	-523.00	4680.00	4405	20230608	-32.12	2580	20240119	15.89	3115	-4.01	20240405	2580	15.89	20240119	3770	-20.69	20230623	2580	15.89	20240119	N	006570	1000	164 억	115973	N	N	5	N	N
83	20240614	150201	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-25	5	-0.83	8608060	2921	170.32	2990	2990	2940	3890	2100	2995	2946.96	0.76	1	3038	3016	2978	2956	2918	2997	2937	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	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	115973	N	N	28	N	N
84	20240614	140201	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-50	5	-1.67	6524260	2213	129.04	2990	2990	2940	3890	2100	2995	2948.15	0.76	0	3038	3016	2978	2956	2918	2997	2937	164	895	1000	1910	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	3770	-21.88	20230623	2580	14.15	20240119	N	006570	1000	164 억	115973	N	N	28	N	N
85	20240614	130201	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-25	5	-0.83	6308730	2140	124.78	2990	2990	2940	3890	2100	2995	2948.00	0.76	0	3038	3016	2978	2956	2918	2997	2937	164	895	1000	1910	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	3770	-21.22	20230623	2580	15.12	20240119	N	006570	1000	164 억	115973	N	N	28	N	N
86	20240614	120202	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-30	5	-1.00	6050815	2053	119.71	2990	2990	2940	3890	2100	2995	2947.30	0.76	0	3038	3016	2978	2956	2918	2997	2937	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	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	115973	N	N	28	N	N
87	20240614	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-30	5	-1.00	6033090	2047	119.36	2990	2990	2940	3890	2100	2995	2947.28	0.76	0	3038	3016	2978	2956	2918	2997	2937	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	3770	-21.35	20230623	2580	14.92	20240119	N	006570	1000	164 억	115973	N	N	28	N	N
88	20240614	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-45	5	-1.50	2707380	917	53.47	2990	2990	2940	3890	2100	2995	2952.43	0.76	0	3038	3016	2978	2956	2918	2997	2937	164	895	1000	1910	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	3770	-21.75	20230623	2580	14.34	20240119	N	006570	1000	164 억	115973	N	N	28	N	N
89	20240614	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-5	5	-0.17	2990	1	0.06	2990	2990	2990	3890	2100	2995	2990.00	0.76	0	3038	3016	2978	2956	2918	2997	2937	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	3770	-20.69	20230623	2580	15.89	20240119	N	006570	1000	164 억	115973	N	N	28	N	N
90	20240613	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2995	10	2	0.34	5061035	1705	47.87	3000	3000	2940	3880	2090	2985	2968.35	0.76	-40	3028	3006	2973	2951	2918	3017	2962	164	895	1000	1910	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	3795	-21.08	20230613	2580	16.09	20240119	N	006570	1000	164 억	115973	N	N	28	N	N
91	20240613	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-25	5	-0.84	3088895	1043	29.28	3000	3000	2940	3880	2090	2985	2961.55	0.76	-2	3028	3006	2973	2951	2918	3017	2962	164	895	1000	1910	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	3795	-22.00	20230613	2580	14.73	20240119	N	006570	1000	164 억	115973	N	N	3	N	N
92	20240613	140211	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-30	5	-1.01	3085935	1042	29.25	3000	3000	2940	3880	2090	2985	2961.55	0.76	-2	3028	3006	2973	2951	2918	3017	2962	164	895	1000	1910	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	3795	-22.13	20230613	2580	14.53	20240119	N	006570	1000	164 억	115973	N	N	3	N	N
93	20240613	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-10	5	-0.34	2961580	1000	28.07	3000	3000	2940	3880	2090	2985	2961.58	0.76	-2	3028	3006	2973	2951	2918	3017	2962	164	895	1000	1910	5	1	15225000	453	-5.69	0.64	12	0.01	-523.00	4680.00	4405	20230608	-32.46	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	3795	-21.61	20230613	2580	15.31	20240119	N	006570	1000	164 억	115973	N	N	3	N	N
94	20240613	120210	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-5	5	-0.17	1453335	489	13.73	3000	3000	2940	3880	2090	2985	2972.06	0.76	-1	3028	3006	2973	2951	2918	3017	2962	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	3795	-21.48	20230613	2580	15.50	20240119	N	006570	1000	164 억	115973	N	N	3	N	N
95	20240613	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-5	5	-0.17	1209875	407	11.43	3000	3000	2940	3880	2090	2985	2972.67	0.76	0	3028	3006	2973	2951	2918	3017	2962	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	3795	-21.48	20230613	2580	15.50	20240119	N	006570	1000	164 억	115973	N	N	3	N	N
96	20240613	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-25	5	-0.84	1064650	358	10.05	3000	3000	2940	3880	2090	2985	2973.88	0.76	0	3028	3006	2973	2951	2918	3017	2962	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	3795	-22.00	20230613	2580	14.73	20240119	N	006570	1000	164 억	115973	N	N	3	N	N
97	20240613	090212	57	100.00	KOSPI	기계	N	N	N	N	N	3000	15	2	0.50	483000	161	4.52	3000	3000	3000	3880	2090	2985	3000.00	0.76	0	3028	3006	2973	2951	2918	3017	2962	164	895	1000	1910	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	3795	-20.95	20230613	2580	16.28	20240119	N	006570	1000	164 억	115973	N	N	3	N	N
98	20240612	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2985	5	2	0.17	10530480	3561	150.89	2980	2995	2940	3870	2090	2980	2957.17	0.76	-124	3026	3002	2961	2937	2896	2982	2917	164	890	1000	1900	5	1	15225000	454	-5.71	0.64	12	0.02	-523.00	4680.00	4405	20230608	-32.24	2580	20240119	15.70	3115	-4.17	20240405	2580	15.70	20240119	3795	-21.34	20230613	2580	15.70	20240119	N	006570	1000	164 억	116053	N	N	3	N	N
99	20240612	150215	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-10	5	-0.34	10070595	3406	144.32	2980	2995	2940	3870	2090	2980	2956.72	0.76	-101	3026	3002	2961	2937	2896	2982	2917	164	890	1000	1900	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	3795	-21.74	20230613	2580	15.12	20240119	N	006570	1000	164 억	116053	N	N	5	N	N
100	20240612	140208	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-10	5	-0.34	9990365	3379	143.18	2980	2995	2940	3870	2090	2980	2956.60	0.76	-101	3026	3002	2961	2937	2896	2982	2917	164	890	1000	1900	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	3795	-21.74	20230613	2580	15.12	20240119	N	006570	1000	164 억	116053	N	N	5	N	N
101	20240612	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-25	5	-0.84	8842730	2991	126.74	2980	2995	2940	3870	2090	2980	2956.45	0.76	-81	3026	3002	2961	2937	2896	2982	2917	164	890	1000	1900	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	3795	-22.13	20230613	2580	14.53	20240119	N	006570	1000	164 억	116053	N	N	5	N	N
102	20240612	120208	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-25	5	-0.84	8759990	2963	125.55	2980	2995	2940	3870	2090	2980	2956.46	0.76	-81	3026	3002	2961	2937	2896	2982	2917	164	890	1000	1900	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	3795	-22.13	20230613	2580	14.53	20240119	N	006570	1000	164 억	116053	N	N	5	N	N
103	20240612	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-25	5	-0.84	8754085	2961	125.47	2980	2995	2940	3870	2090	2980	2956.46	0.76	-80	3026	3002	2961	2937	2896	2982	2917	164	890	1000	1900	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	3795	-22.13	20230613	2580	14.53	20240119	N	006570	1000	164 억	116053	N	N	5	N	N
104	20240612	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-25	5	-0.84	371880	126	5.34	2980	2980	2940	3870	2090	2980	2951.43	0.76	-7	3026	3002	2961	2937	2896	2982	2917	164	890	1000	1900	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	3795	-22.13	20230613	2580	14.53	20240119	N	006570	1000	164 억	116053	N	N	5	N	N
105	20240612	090209	57	100.00	KOSPI	기계	N	N	N	N	N	2980	0	3	0.00	5960	2	0.08	2980	2980	2980	3870	2090	2980	2980.00	0.76	-2	3026	3002	2961	2937	2896	2982	2917	164	890	1000	1900	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	3795	-21.48	20230613	2580	15.50	20240119	N	006570	1000	164 억	116053	N	N	5	N	N
106	20240610	160208	57	100.00	KOSPI	기계	N	N	N	N	N	2975	40	2	1.36	15504645	5245	299.54	2935	2975	2915	3815	2055	2935	2956.08	0.76	-33	3001	2967	2946	2912	2891	2957	2902	164	880	1000	1870	5	1	15225000	453	-5.69	0.64	12	0.03	-523.00	4680.00	4405	20230608	-32.46	2580	20240119	15.31	3115	-4.49	20240405	2580	15.31	20240119	3795	-21.61	20230613	2580	15.31	20240119	N	006570	1000	164 억	116013	N	N	13	N	N
107	20240610	150209	57	100.00	KOSPI	기계	N	N	N	N	N	2965	30	2	1.02	12606725	4268	243.75	2935	2970	2915	3815	2055	2935	2953.78	0.76	0	3001	2967	2946	2912	2891	2957	2902	164	880	1000	1870	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	3795	-21.87	20230613	2580	14.92	20240119	N	006570	1000	164 억	116013	N	N	4	N	N
108	20240610	140208	57	100.00	KOSPI	기계	N	N	N	N	N	2960	25	2	0.85	5142010	1747	99.77	2935	2970	2915	3815	2055	2935	2943.34	0.76	2	3001	2967	2946	2912	2891	2957	2902	164	880	1000	1870	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	3795	-22.00	20230613	2580	14.73	20240119	N	006570	1000	164 억	116013	N	N	4	N	N
109	20240610	130209	57	100.00	KOSPI	기계	N	N	N	N	N	2960	25	2	0.85	5142010	1747	99.77	2935	2970	2915	3815	2055	2935	2943.34	0.76	2	3001	2967	2946	2912	2891	2957	2902	164	880	1000	1870	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	3795	-22.00	20230613	2580	14.73	20240119	N	006570	1000	164 억	116013	N	N	4	N	N
110	20240610	120207	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-15	5	-0.51	2531585	862	49.23	2935	2970	2915	3815	2055	2935	2936.87	0.76	-23	3001	2967	2946	2912	2891	2957	2902	164	880	1000	1870	5	1	15225000	445	-5.58	0.62	12	0.01	-523.00	4680.00	4405	20230608	-33.71	2580	20240119	13.18	3115	-6.26	20240405	2580	13.18	20240119	3795	-23.06	20230613	2580	13.18	20240119	N	006570	1000	164 억	116013	N	N	4	N	N
111	20240610	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2965	30	2	1.02	2238895	762	43.52	2935	2970	2915	3815	2055	2935	2938.18	0.76	-23	3001	2967	2946	2912	2891	2957	2902	164	880	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	3795	-21.87	20230613	2580	14.92	20240119	N	006570	1000	164 억	116013	N	N	4	N	N
112	20240610	100208	57	100.00	KOSPI	기계	N	N	N	N	N	2965	30	2	1.02	2232985	760	43.40	2935	2970	2915	3815	2055	2935	2938.14	0.76	-23	3001	2967	2946	2912	2891	2957	2902	164	880	1000	1870	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	3795	-21.87	20230613	2580	14.92	20240119	N	006570	1000	164 억	116013	N	N	4	N	N
113	20240610	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2935	0	3	0.00	149685	51	2.91	2935	2935	2935	3815	2055	2935	2935.00	0.76	-7	3001	2967	2946	2912	2891	2957	2902	164	880	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	3795	-22.66	20230613	2580	13.76	20240119	N	006570	1000	164 억	116013	N	N	4	N	N
114	20240607	160212	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-65	5	-2.17	5152135	1751	15.75	2950	2980	2925	3900	2100	3000	2942.40	0.76	43	3113	3056	2943	2886	2773	3085	2915	164	900	1000	1920	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	115970	N	N	4	N	N
115	20240607	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-30	5	-1.00	3836710	1302	11.71	2950	2980	2925	3900	2100	3000	2946.78	0.76	43	3113	3056	2943	2886	2773	3085	2915	164	900	1000	1920	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	115970	N	N	5	N	N
116	20240607	140212	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-30	5	-1.00	3836710	1302	11.71	2950	2980	2925	3900	2100	3000	2946.78	0.76	43	3113	3056	2943	2886	2773	3085	2915	164	900	1000	1920	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	115970	N	N	5	N	N
117	20240607	130213	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-30	5	-1.00	2618195	887	7.98	2950	2980	2945	3900	2100	3000	2951.74	0.76	43	3113	3056	2943	2886	2773	3085	2915	164	900	1000	1920	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	115970	N	N	5	N	N
118	20240607	120213	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-30	5	-1.00	2591550	878	7.90	2950	2980	2945	3900	2100	3000	2951.65	0.76	43	3113	3056	2943	2886	2773	3085	2915	164	900	1000	1920	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	115970	N	N	5	N	N
119	20240607	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-30	5	-1.00	2591550	878	7.90	2950	2980	2945	3900	2100	3000	2951.65	0.76	43	3113	3056	2943	2886	2773	3085	2915	164	900	1000	1920	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	115970	N	N	5	N	N
120	20240607	100212	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-40	5	-1.33	2582650	875	7.87	2950	2980	2945	3900	2100	3000	2951.60	0.76	43	3113	3056	2943	2886	2773	3085	2915	164	900	1000	1920	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	115970	N	N	5	N	N
121	20240607	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-50	5	-1.67	646045	219	1.97	2950	2950	2945	3900	2100	3000	2949.98	0.76	-1	3113	3056	2943	2886	2773	3085	2915	164	900	1000	1920	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	115970	N	N	5	N	N
122	20240605	160211	57	100.00	KOSPI	기계	N	N	N	N	N	3000	85	2	2.92	32190165	11118	336.81	2960	3000	2830	3785	2045	2915	2895.32	0.76	-176	3021	2967	2936	2882	2851	2952	2867	164	870	1000	1860	5	1	15225000	457	-5.74	0.64	12	0.07	-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	116120	N	N	5	N	N
123	20240605	150211	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-60	5	-2.06	18864410	6492	196.67	2960	2965	2855	3785	2045	2915	2905.79	0.76	696	3021	2967	2936	2882	2851	2952	2867	164	870	1000	1860	5	1	15225000	435	-5.46	0.61	12	0.04	-523.00	4680.00	4405	20230608	-35.19	2580	20240119	10.66	3115	-8.35	20240405	2580	10.66	20240119	4405	-35.19	20230608	2580	10.66	20240119	N	006570	1000	164 억	116120	N	N	0	N	N
124	20240605	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-10	5	-0.34	14091130	4827	146.23	2960	2965	2885	3785	2045	2915	2919.23	0.76	590	3021	2967	2936	2882	2851	2952	2867	164	870	1000	1860	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	116120	N	N	0	N	N
125	20240605	130212	57	100.00	KOSPI	기계	N	N	N	N	N	2945	30	2	1.03	9835490	3354	101.61	2960	2965	2900	3785	2045	2915	2932.47	0.76	-50	3021	2967	2936	2882	2851	2952	2867	164	870	1000	1860	5	1	15225000	448	-5.63	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	116120	N	N	0	N	N
126	20240605	120210	57	100.00	KOSPI	기계	N	N	N	N	N	2955	40	2	1.37	9649770	3290	99.67	2960	2965	2900	3785	2045	2915	2933.06	0.76	-50	3021	2967	2936	2882	2851	2952	2867	164	870	1000	1860	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	116120	N	N	0	N	N
127	20240605	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2945	30	2	1.03	9638055	3286	99.55	2960	2965	2900	3785	2045	2915	2933.07	0.76	-50	3021	2967	2936	2882	2851	2952	2867	164	870	1000	1860	5	1	15225000	448	-5.63	0.63	12	0.02	-523.00	4680.00	4405	20230608	-33.14	2580	20240119	14.15	3115	-5.46	20240405	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	N	006570	1000	164 억	116120	N	N	0	N	N
128	20240605	100211	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-10	5	-0.34	8145735	2772	83.97	2960	2965	2905	3785	2045	2915	2938.58	0.76	-50	3021	2967	2936	2882	2851	2952	2867	164	870	1000	1860	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	116120	N	N	0	N	N
129	20240605	090211	57	100.00	KOSPI	기계	N	N	N	N	N	2960	45	2	1.54	1915120	647	19.60	2960	2960	2960	3785	2045	2915	2960.00	0.76	-50	3021	2967	2936	2882	2851	2952	2867	164	870	1000	1860	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	116120	N	N	0	N	N
130	20240604	160208	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-85	5	-2.83	9667190	3299	50.46	2990	2990	2905	3900	2100	3000	2930.34	0.76	-17	3130	3065	2945	2880	2760	3097	2912	164	900	1000	1920	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	116119	N	N	0	N	N
131	20240604	150210	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-20	5	-0.67	7505380	2560	39.16	2990	2990	2905	3900	2100	3000	2931.79	0.76	-19	3130	3065	2945	2880	2760	3097	2912	164	900	1000	1920	5	1	15225000	454	-5.70	0.64	12	0.02	-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	116119	N	N	0	N	N
132	20240604	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-65	5	-2.17	6977440	2381	36.42	2990	2990	2905	3900	2100	3000	2930.47	0.76	-16	3130	3065	2945	2880	2760	3097	2912	164	900	1000	1920	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	116119	N	N	0	N	N
133	20240604	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-30	5	-1.00	5974250	2043	31.25	2990	2990	2905	3900	2100	3000	2924.25	0.76	-19	3130	3065	2945	2880	2760	3097	2912	164	900	1000	1920	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	116119	N	N	0	N	N
134	20240604	120209	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-30	5	-1.00	5959500	2038	31.17	2990	2990	2905	3900	2100	3000	2924.19	0.76	-19	3130	3065	2945	2880	2760	3097	2912	164	900	1000	1920	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	116119	N	N	0	N	N
135	20240604	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-55	5	-1.83	5626450	1925	29.44	2990	2990	2905	3900	2100	3000	2922.83	0.76	-15	3130	3065	2945	2880	2760	3097	2912	164	900	1000	1920	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	116119	N	N	0	N	N
136	20240604	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-75	5	-2.50	4610990	1578	24.14	2990	2990	2905	3900	2100	3000	2922.05	0.76	-19	3130	3065	2945	2880	2760	3097	2912	164	900	1000	1920	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	116119	N	N	0	N	N
137	20240604	090209	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-10	5	-0.33	2990	1	0.02	2990	2990	2990	3900	2100	3000	2990.00	0.76	0	3130	3065	2945	2880	2760	3097	2912	164	900	1000	1920	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	116119	N	N	0	N	N
138	20240603	160209	57	100.00	KOSPI	기계	N	N	N	N	N	3000	60	2	2.04	18843830	6538	151.13	2940	3010	2825	3820	2060	2940	2882.13	0.76	152	3013	2976	2923	2886	2833	2985	2895	164	880	1000	1880	5	1	15225000	457	-5.74	0.64	12	0.04	-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	115985	N	N	0	N	N
139	20240603	150208	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-50	5	-1.70	13444375	4678	108.14	2940	2960	2825	3820	2060	2940	2873.96	0.76	229	3013	2976	2923	2886	2833	2985	2895	164	880	1000	1880	5	1	15225000	440	-5.53	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	115985	N	N	0	N	N
140	20240603	140209	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-45	5	-1.53	12539820	4365	100.90	2940	2960	2825	3820	2060	2940	2872.81	0.76	225	3013	2976	2923	2886	2833	2985	2895	164	880	1000	1880	5	1	15225000	441	-5.54	0.62	12	0.03	-523.00	4680.00	4405	20230608	-34.28	2580	20240119	12.21	3115	-7.06	20240405	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	N	006570	1000	164 억	115985	N	N	0	N	N
141	20240603	130209	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-50	5	-1.70	10469835	3650	84.37	2940	2960	2825	3820	2060	2940	2868.45	0.76	866	3013	2976	2923	2886	2833	2985	2895	164	880	1000	1880	5	1	15225000	440	-5.53	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.39	2580	20240119	12.02	3115	-7.22	20240405	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	N	006570	1000	164 억	115985	N	N	0	N	N
142	20240603	120208	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-70	5	-2.38	10443870	3641	84.17	2940	2960	2825	3820	2060	2940	2868.41	0.76	866	3013	2976	2923	2886	2833	2985	2895	164	880	1000	1880	5	1	15225000	437	-5.49	0.61	12	0.02	-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	115985	N	N	0	N	N
143	20240603	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-55	5	-1.87	10110730	3525	81.48	2940	2960	2825	3820	2060	2940	2868.29	0.76	866	3013	2976	2923	2886	2833	2985	2895	164	880	1000	1880	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	115985	N	N	0	N	N
144	20240603	100206	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-60	5	-2.04	8453965	2948	68.15	2940	2960	2825	3820	2060	2940	2867.70	0.76	866	3013	2976	2923	2886	2833	2985	2895	164	880	1000	1880	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	4405	20230608	-34.62	2580	20240119	11.63	3115	-7.54	20240405	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	N	006570	1000	164 억	115985	N	N	0	N	N
145	20240603	090207	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	147200	50	1.16	2940	2960	2940	3820	2060	2940	2944.00	0.76	-1	3013	2976	2923	2886	2833	2985	2895	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	115985	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History