KissMeData/006570/price/prices-20240801.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	20240830	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-50	5	-1.68	73597050	24445	223.06	2970	3170	2820	3870	2090	2980	3010.80	0.76	371	3126	3052	2981	2907	2836	3090	2945	164	890	1000	2020	5	1	15225000	446	-5.60	0.63	12	0.16	-523.00	4680.00	3600	20230825	-18.61	2580	20240119	13.57	3170	0.00	20240709	2580	13.57	20240119	3600	-18.61	20230830	2580	13.57	20240119	N	006570	1000	164 억	116033	N	N	1	N	N
3	20240830	150219	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-10	5	-0.34	72546295	24087	219.79	2970	3170	2820	3870	2090	2980	3011.84	0.76	373	3126	3052	2981	2907	2836	3090	2945	164	890	1000	2020	5	1	15225000	452	-5.68	0.63	12	0.16	-523.00	4680.00	3600	20230825	-17.50	2580	20240119	15.12	3170	0.00	20240709	2580	15.12	20240119	3600	-17.50	20230830	2580	15.12	20240119	N	006570	1000	164 억	116033	N	N	0	N	N
4	20240830	140222	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-60	5	-2.01	68787595	22806	208.10	2970	3170	2820	3870	2090	2980	3016.21	0.76	730	3126	3052	2981	2907	2836	3090	2945	164	890	1000	2020	5	1	15225000	445	-5.58	0.62	12	0.15	-523.00	4680.00	3600	20230825	-18.89	2580	20240119	13.18	3170	0.00	20240709	2580	13.18	20240119	3600	-18.89	20230830	2580	13.18	20240119	N	006570	1000	164 억	116033	N	N	0	N	N
5	20240830	130219	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-45	5	-1.51	66623275	22064	201.33	2970	3170	2820	3870	2090	2980	3019.55	0.76	1004	3126	3052	2981	2907	2836	3090	2945	164	890	1000	2020	5	1	15225000	447	-5.61	0.63	12	0.14	-523.00	4680.00	3600	20230825	-18.47	2580	20240119	13.76	3170	0.00	20240709	2580	13.76	20240119	3600	-18.47	20230830	2580	13.76	20240119	N	006570	1000	164 억	116033	N	N	0	N	N
6	20240830	120221	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-55	5	-1.85	66508875	22025	200.98	2970	3170	2820	3870	2090	2980	3019.70	0.76	989	3126	3052	2981	2907	2836	3090	2945	164	890	1000	2020	5	1	15225000	445	-5.59	0.62	12	0.14	-523.00	4680.00	3600	20230825	-18.75	2580	20240119	13.37	3170	0.00	20240709	2580	13.37	20240119	3600	-18.75	20230830	2580	13.37	20240119	N	006570	1000	164 억	116033	N	N	0	N	N
7	20240830	110220	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-25	5	-0.84	65202680	21580	196.92	2970	3170	2820	3870	2090	2980	3021.44	0.76	917	3126	3052	2981	2907	2836	3090	2945	164	890	1000	2020	5	1	15225000	450	-5.65	0.63	12	0.14	-523.00	4680.00	3600	20230825	-17.92	2580	20240119	14.53	3170	0.00	20240709	2580	14.53	20240119	3600	-17.92	20230830	2580	14.53	20240119	N	006570	1000	164 억	116033	N	N	0	N	N
8	20240830	100223	57	100.00	KOSPI	기계	N	N	N	N	N	3050	70	2	2.35	36471720	11811	107.77	2970	3170	2970	3870	2090	2980	3087.95	0.76	898	3126	3052	2981	2907	2836	3090	2945	164	890	1000	2020	5	1	15225000	464	-5.83	0.65	12	0.08	-523.00	4680.00	3600	20230825	-15.28	2580	20240119	18.22	3170	0.00	20240709	2580	18.22	20240119	3600	-15.28	20230830	2580	18.22	20240119	N	006570	1000	164 억	116033	N	N	0	N	N
9	20240830	090221	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-10	5	-0.34	2970	1	0.01	2970	2970	2970	3870	2090	2980	2970.00	0.76	0	3126	3052	2981	2907	2836	3090	2945	164	890	1000	2020	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3600	20230825	-17.50	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3600	-17.50	20230830	2580	15.12	20240119	N	006570	1000	164 억	116033	N	N	0	N	N
10	20240829	160221	57	100.00	KOSPI	기계	N	N	N	N	N	2980	80	2	2.76	32428815	10924	296.04	2960	3055	2910	3770	2030	2900	2968.58	0.76	-5	2986	2942	2906	2862	2826	2925	2845	164	870	1000	1970	5	1	15225000	454	-5.70	0.64	12	0.07	-523.00	4680.00	3600	20230825	-17.22	2580	20240119	15.50	3170	-5.99	20240709	2580	15.50	20240119	3600	-17.22	20230830	2580	15.50	20240119	N	006570	1000	164 억	116021	N	N	16	N	N
11	20240829	150223	57	100.00	KOSPI	기계	N	N	N	N	N	2970	70	2	2.41	31661145	10667	289.08	2960	3055	2910	3770	2030	2900	2968.14	0.76	126	2986	2942	2906	2862	2826	2925	2845	164	870	1000	1970	5	1	15225000	452	-5.68	0.63	12	0.07	-523.00	4680.00	3600	20230825	-17.50	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3600	-17.50	20230830	2580	15.12	20240119	N	006570	1000	164 억	116021	N	N	16	N	N
12	20240829	140223	57	100.00	KOSPI	기계	N	N	N	N	N	2985	85	2	2.93	30598905	10310	279.40	2960	3055	2910	3770	2030	2900	2967.89	0.76	105	2986	2942	2906	2862	2826	2925	2845	164	870	1000	1970	5	1	15225000	454	-5.71	0.64	12	0.07	-523.00	4680.00	3600	20230825	-17.08	2580	20240119	15.70	3170	-5.84	20240709	2580	15.70	20240119	3600	-17.08	20230830	2580	15.70	20240119	N	006570	1000	164 억	116021	N	N	16	N	N
13	20240829	130223	57	100.00	KOSPI	기계	N	N	N	N	N	3035	135	2	4.66	23857330	8063	218.51	2960	3055	2910	3770	2030	2900	2958.87	0.76	-66	2986	2942	2906	2862	2826	2925	2845	164	870	1000	1970	5	1	15225000	462	-5.80	0.65	12	0.05	-523.00	4680.00	3600	20230825	-15.69	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3600	-15.69	20230830	2580	17.64	20240119	N	006570	1000	164 억	116021	N	N	16	N	N
14	20240829	120220	57	100.00	KOSPI	기계	N	N	N	N	N	2980	80	2	2.76	17073065	5813	157.53	2960	3000	2910	3770	2030	2900	2937.05	0.76	-61	2986	2942	2906	2862	2826	2925	2845	164	870	1000	1970	5	1	15225000	454	-5.70	0.64	12	0.04	-523.00	4680.00	3600	20230825	-17.22	2580	20240119	15.50	3170	-5.99	20240709	2580	15.50	20240119	3600	-17.22	20230830	2580	15.50	20240119	N	006570	1000	164 억	116021	N	N	16	N	N
15	20240829	110224	57	100.00	KOSPI	기계	N	N	N	N	N	2950	50	2	1.72	13660150	4663	126.37	2960	2960	2910	3770	2030	2900	2929.48	0.76	43	2986	2942	2906	2862	2826	2925	2845	164	870	1000	1970	5	1	15225000	449	-5.64	0.63	12	0.03	-523.00	4680.00	3600	20230825	-18.06	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3600	-18.06	20230830	2580	14.34	20240119	N	006570	1000	164 억	116021	N	N	16	N	N
16	20240829	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2915	15	2	0.52	9125015	3109	84.25	2960	2960	2910	3770	2030	2900	2935.03	0.76	51	2986	2942	2906	2862	2826	2925	2845	164	870	1000	1970	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	3600	20230825	-19.03	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3600	-19.03	20230830	2580	12.98	20240119	N	006570	1000	164 억	116021	N	N	16	N	N
17	20240829	090223	57	100.00	KOSPI	기계	N	N	N	N	N	2910	10	2	0.34	3056030	1033	27.99	2960	2960	2910	3770	2030	2900	2958.40	0.76	0	2986	2942	2906	2862	2826	2925	2845	164	870	1000	1970	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	3600	20230825	-19.17	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3600	-19.17	20230830	2580	12.79	20240119	N	006570	1000	164 억	116021	N	N	16	N	N
18	20240828	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-50	5	-1.69	10637395	3680	113.20	2930	2950	2870	3835	2065	2950	2890.60	0.76	23	3063	3006	2918	2861	2773	3035	2890	164	885	1000	2000	5	1	15225000	442	-5.54	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.67	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3600	-19.44	20230830	2580	12.40	20240119	N	006570	1000	164 억	115998	N	N	16	N	N
19	20240828	150219	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-25	5	-0.85	9680395	3350	103.05	2930	2950	2870	3835	2065	2950	2889.67	0.76	90	3063	3006	2918	2861	2773	3035	2890	164	885	1000	2000	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	3610	20230822	-18.98	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3600	-18.75	20230830	2580	13.37	20240119	N	006570	1000	164 억	115998	N	N	6	N	N
20	20240828	140218	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-30	5	-1.02	9665785	3345	102.89	2930	2950	2870	3835	2065	2950	2889.62	0.76	90	3063	3006	2918	2861	2773	3035	2890	164	885	1000	2000	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3600	-18.89	20230830	2580	13.18	20240119	N	006570	1000	164 억	115998	N	N	6	N	N
21	20240828	130219	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-25	5	-0.85	9659970	3343	102.83	2930	2950	2870	3835	2065	2950	2889.61	0.76	90	3063	3006	2918	2861	2773	3035	2890	164	885	1000	2000	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	3610	20230822	-18.98	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3600	-18.75	20230830	2580	13.37	20240119	N	006570	1000	164 억	115998	N	N	6	N	N
22	20240828	120219	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-20	5	-0.68	9048715	3132	96.34	2930	2950	2870	3835	2065	2950	2889.12	0.76	94	3063	3006	2918	2861	2773	3035	2890	164	885	1000	2000	5	1	15225000	446	-5.60	0.63	12	0.02	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3600	-18.61	20230830	2580	13.57	20240119	N	006570	1000	164 억	115998	N	N	6	N	N
23	20240828	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-20	5	-0.68	9048715	3132	96.34	2930	2950	2870	3835	2065	2950	2889.12	0.76	94	3063	3006	2918	2861	2773	3035	2890	164	885	1000	2000	5	1	15225000	446	-5.60	0.63	12	0.02	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3600	-18.61	20230830	2580	13.57	20240119	N	006570	1000	164 억	115998	N	N	6	N	N
24	20240828	100223	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-80	5	-2.71	4965560	1716	52.78	2930	2950	2870	3835	2065	2950	2893.68	0.76	0	3063	3006	2918	2861	2773	3035	2890	164	885	1000	2000	5	1	15225000	437	-5.49	0.61	12	0.01	-523.00	4680.00	3610	20230822	-20.50	2580	20240119	11.24	3170	-9.46	20240709	2580	11.24	20240119	3600	-20.28	20230830	2580	11.24	20240119	N	006570	1000	164 억	115998	N	N	6	N	N
25	20240828	090222	57	100.00	KOSPI	기계	N	N	N	N	N	2950	0	3	0.00	0	0	0.00	0	0	0	3835	2065	2950	0.00	0.76	0	3063	3006	2918	2861	2773	3035	2890	164	885	1000	2000	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3610	20230822	-18.28	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3600	-18.06	20230830	2580	14.34	20240119	N	006570	1000	164 억	115998	N	N	6	N	N
26	20240827	160219	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-5	5	-0.17	9423115	3251	251.43	2930	2975	2830	3840	2070	2955	2898.53	0.76	0	3038	2996	2953	2911	2868	3017	2932	164	885	1000	2000	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	3610	20230822	-18.28	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3600	-18.06	20230830	2580	14.34	20240119	N	006570	1000	164 억	115998	N	N	6	N	N
27	20240827	150218	57	100.00	KOSPI	기계	N	N	N	N	N	2965	10	2	0.34	8496490	2937	227.15	2930	2975	2830	3840	2070	2955	2892.91	0.76	1	3038	2996	2953	2911	2868	3017	2932	164	885	1000	2000	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	3610	20230822	-17.87	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3600	-17.64	20230830	2580	14.92	20240119	N	006570	1000	164 억	115998	N	N	0	N	N
28	20240827	140218	57	100.00	KOSPI	기계	N	N	N	N	N	2965	10	2	0.34	8496490	2937	227.15	2930	2975	2830	3840	2070	2955	2892.91	0.76	1	3038	2996	2953	2911	2868	3017	2932	164	885	1000	2000	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	3610	20230822	-17.87	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3600	-17.64	20230830	2580	14.92	20240119	N	006570	1000	164 억	115998	N	N	0	N	N
29	20240827	130218	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-15	5	-0.51	6895015	2393	185.07	2930	2975	2830	3840	2070	2955	2881.33	0.76	2	3038	2996	2953	2911	2868	3017	2932	164	885	1000	2000	5	1	15225000	448	-5.62	0.63	12	0.02	-523.00	4680.00	3610	20230822	-18.56	2580	20240119	13.95	3170	-7.26	20240709	2580	13.95	20240119	3600	-18.33	20230830	2580	13.95	20240119	N	006570	1000	164 억	115998	N	N	0	N	N
30	20240827	120219	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-40	5	-1.35	6121710	2127	164.50	2930	2975	2830	3840	2070	2955	2878.10	0.76	1	3038	2996	2953	2911	2868	3017	2932	164	885	1000	2000	5	1	15225000	444	-5.57	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.25	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3600	-19.03	20230830	2580	12.98	20240119	N	006570	1000	164 억	115998	N	N	0	N	N
31	20240827	110220	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-40	5	-1.35	6121710	2127	164.50	2930	2975	2830	3840	2070	2955	2878.10	0.76	1	3038	2996	2953	2911	2868	3017	2932	164	885	1000	2000	5	1	15225000	444	-5.57	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.25	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3600	-19.03	20230830	2580	12.98	20240119	N	006570	1000	164 억	115998	N	N	0	N	N
32	20240827	100218	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-65	5	-2.20	5445800	1895	146.56	2930	2975	2830	3840	2070	2955	2873.77	0.76	1	3038	2996	2953	2911	2868	3017	2932	164	885	1000	2000	5	1	15225000	440	-5.53	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.94	2580	20240119	12.02	3170	-8.83	20240709	2580	12.02	20240119	3600	-19.72	20230830	2580	12.02	20240119	N	006570	1000	164 억	115998	N	N	0	N	N
33	20240827	090218	57	100.00	KOSPI	기계	N	N	N	N	N	2975	20	2	0.68	410325	140	10.83	2930	2975	2930	3840	2070	2955	2930.89	0.76	0	3038	2996	2953	2911	2868	3017	2932	164	885	1000	2000	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3610	20230822	-17.59	2580	20240119	15.31	3170	-6.15	20240709	2580	15.31	20240119	3600	-17.36	20230830	2580	15.31	20240119	N	006570	1000	164 억	115998	N	N	0	N	N
34	20240826	160216	57	100.00	KOSPI	기계	N	N	N	N	N	2955	25	2	0.85	3809030	1293	33.67	2910	2995	2910	3805	2055	2930	2945.89	0.76	-12	3010	2970	2895	2855	2780	2990	2875	164	875	1000	1990	5	1	15225000	450	-5.65	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.14	2580	20240119	14.53	3170	-6.78	20240709	2580	14.53	20240119	3600	-17.92	20230830	2580	14.53	20240119	N	006570	1000	164 억	116000	N	N	0	N	N
35	20240826	150218	57	100.00	KOSPI	기계	N	N	N	N	N	2930	0	3	0.00	2845885	965	25.13	2910	2995	2910	3805	2055	2930	2949.10	0.76	-9	3010	2970	2895	2855	2780	2990	2875	164	875	1000	1990	5	1	15225000	446	-5.60	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3600	-18.61	20230830	2580	13.57	20240119	N	006570	1000	164 억	116000	N	N	0	N	N
36	20240826	140218	57	100.00	KOSPI	기계	N	N	N	N	N	2960	30	2	1.02	2552885	865	22.53	2910	2995	2910	3805	2055	2930	2951.31	0.76	-9	3010	2970	2895	2855	2780	2990	2875	164	875	1000	1990	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3600	-17.78	20230830	2580	14.73	20240119	N	006570	1000	164 억	116000	N	N	0	N	N
37	20240826	130219	57	100.00	KOSPI	기계	N	N	N	N	N	2960	30	2	1.02	2552885	865	22.53	2910	2995	2910	3805	2055	2930	2951.31	0.76	-9	3010	2970	2895	2855	2780	2990	2875	164	875	1000	1990	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3600	-17.78	20230830	2580	14.73	20240119	N	006570	1000	164 억	116000	N	N	0	N	N
38	20240826	120216	57	100.00	KOSPI	기계	N	N	N	N	N	2935	5	2	0.17	2415075	818	21.30	2910	2995	2910	3805	2055	2930	2952.41	0.76	-9	3010	2970	2895	2855	2780	2990	2875	164	875	1000	1990	5	1	15225000	447	-5.61	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.70	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3600	-18.47	20230830	2580	13.76	20240119	N	006570	1000	164 억	116000	N	N	0	N	N
39	20240826	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-5	5	-0.17	2394420	811	21.12	2910	2995	2910	3805	2055	2930	2952.43	0.76	-10	3010	2970	2895	2855	2780	2990	2875	164	875	1000	1990	5	1	15225000	445	-5.59	0.62	12	0.01	-523.00	4680.00	3610	20230822	-18.98	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3600	-18.75	20230830	2580	13.37	20240119	N	006570	1000	164 억	116000	N	N	0	N	N
40	20240826	100218	57	100.00	KOSPI	기계	N	N	N	N	N	2960	30	2	1.02	2385615	808	21.04	2910	2995	2910	3805	2055	2930	2952.49	0.76	-10	3010	2970	2895	2855	2780	2990	2875	164	875	1000	1990	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3600	-17.78	20230830	2580	14.73	20240119	N	006570	1000	164 억	116000	N	N	0	N	N
41	20240826	090217	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-20	5	-0.68	177510	61	1.59	2910	2910	2910	3805	2055	2930	2910.00	0.76	0	3010	2970	2895	2855	2780	2990	2875	164	875	1000	1990	5	1	15225000	443	-5.56	0.62	12	0.00	-523.00	4680.00	3610	20230822	-19.39	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3600	-19.17	20230830	2580	12.79	20240119	N	006570	1000	164 억	116000	N	N	0	N	N
42	20240823	160219	57	100.00	KOSPI	기계	N	N	N	N	N	2930	35	2	1.21	11073415	3840	106.22	2840	2935	2820	3760	2030	2895	2883.70	0.76	-74	2955	2925	2870	2840	2785	2940	2855	164	865	1000	1960	5	1	15225000	446	-5.60	0.63	12	0.03	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3600	-18.61	20230825	2580	13.57	20240119	N	006570	1000	164 억	116078	N	N	0	N	N
43	20240823	150219	57	100.00	KOSPI	기계	N	N	N	N	N	2920	25	2	0.86	6870485	2402	66.45	2840	2920	2820	3760	2030	2895	2860.32	0.76	-69	2955	2925	2870	2840	2785	2940	2855	164	865	1000	1960	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3600	-18.89	20230825	2580	13.18	20240119	N	006570	1000	164 억	116078	N	N	0	N	N
44	20240823	140219	57	100.00	KOSPI	기계	N	N	N	N	N	2920	25	2	0.86	6812085	2382	65.89	2840	2920	2820	3760	2030	2895	2859.82	0.76	-69	2955	2925	2870	2840	2785	2940	2855	164	865	1000	1960	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3600	-18.89	20230825	2580	13.18	20240119	N	006570	1000	164 억	116078	N	N	0	N	N
45	20240823	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2920	25	2	0.86	6779965	2371	65.59	2840	2920	2820	3760	2030	2895	2859.54	0.76	-69	2955	2925	2870	2840	2785	2940	2855	164	865	1000	1960	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3600	-18.89	20230825	2580	13.18	20240119	N	006570	1000	164 억	116078	N	N	0	N	N
46	20240823	120217	57	100.00	KOSPI	기계	N	N	N	N	N	2900	5	2	0.17	6067390	2126	58.81	2840	2900	2820	3760	2030	2895	2853.90	0.76	-70	2955	2925	2870	2840	2785	2940	2855	164	865	1000	1960	5	1	15225000	442	-5.54	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.67	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3600	-19.44	20230825	2580	12.40	20240119	N	006570	1000	164 억	116078	N	N	0	N	N
47	20240823	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2900	5	2	0.17	6067390	2126	58.81	2840	2900	2820	3760	2030	2895	2853.90	0.76	-70	2955	2925	2870	2840	2785	2940	2855	164	865	1000	1960	5	1	15225000	442	-5.54	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.67	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3600	-19.44	20230825	2580	12.40	20240119	N	006570	1000	164 억	116078	N	N	0	N	N
48	20240823	100217	57	100.00	KOSPI	기계	N	N	N	N	N	2895	0	3	0.00	4645970	1635	45.23	2840	2895	2820	3760	2030	2895	2841.57	0.76	-2	2955	2925	2870	2840	2785	2940	2855	164	865	1000	1960	5	1	15225000	441	-5.54	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.81	2580	20240119	12.21	3170	-8.68	20240709	2580	12.21	20240119	3600	-19.58	20230825	2580	12.21	20240119	N	006570	1000	164 억	116078	N	N	0	N	N
49	20240823	090218	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-55	5	-1.90	335120	118	3.26	2840	2840	2840	3760	2030	2895	2840.00	0.76	0	2955	2925	2870	2840	2785	2940	2855	164	865	1000	1960	5	1	15225000	432	-5.43	0.61	12	0.00	-523.00	4680.00	3610	20230822	-21.33	2580	20240119	10.08	3170	-10.41	20240709	2580	10.08	20240119	3600	-21.11	20230825	2580	10.08	20240119	N	006570	1000	164 억	116078	N	N	0	N	N
50	20240822	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2895	80	2	2.84	10318370	3615	30.14	2815	2900	2815	3655	1975	2815	2854.32	0.76	-26	2995	2905	2860	2770	2725	2882	2747	164	840	1000	1910	5	1	15225000	441	-5.54	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.81	2580	20240119	12.21	3170	-8.68	20240709	2580	12.21	20240119	3610	-19.81	20230822	2580	12.21	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
51	20240822	150217	57	100.00	KOSPI	기계	N	N	N	N	N	2880	65	2	2.31	9153675	3211	26.77	2815	2900	2815	3655	1975	2815	2850.72	0.76	-17	2995	2905	2860	2770	2725	2882	2747	164	840	1000	1910	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	3610	20230822	-20.22	2580	20240119	11.63	3170	-9.15	20240709	2580	11.63	20240119	3610	-20.22	20230822	2580	11.63	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
52	20240822	140219	57	100.00	KOSPI	기계	N	N	N	N	N	2880	65	2	2.31	8362800	2936	24.48	2815	2900	2815	3655	1975	2815	2848.37	0.76	-10	2995	2905	2860	2770	2725	2882	2747	164	840	1000	1910	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	3610	20230822	-20.22	2580	20240119	11.63	3170	-9.15	20240709	2580	11.63	20240119	3610	-20.22	20230822	2580	11.63	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
53	20240822	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2880	65	2	2.31	8334015	2926	24.39	2815	2900	2815	3655	1975	2815	2848.26	0.76	-10	2995	2905	2860	2770	2725	2882	2747	164	840	1000	1910	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	3610	20230822	-20.22	2580	20240119	11.63	3170	-9.15	20240709	2580	11.63	20240119	3610	-20.22	20230822	2580	11.63	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
54	20240822	120219	57	100.00	KOSPI	기계	N	N	N	N	N	2840	25	2	0.89	7857165	2760	23.01	2815	2900	2815	3655	1975	2815	2846.80	0.76	-4	2995	2905	2860	2770	2725	2882	2747	164	840	1000	1910	5	1	15225000	432	-5.43	0.61	12	0.02	-523.00	4680.00	3610	20230822	-21.33	2580	20240119	10.08	3170	-10.41	20240709	2580	10.08	20240119	3610	-21.33	20230822	2580	10.08	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
55	20240822	110216	57	100.00	KOSPI	기계	N	N	N	N	N	2840	25	2	0.89	7834445	2752	22.94	2815	2900	2815	3655	1975	2815	2846.82	0.76	-10	2995	2905	2860	2770	2725	2882	2747	164	840	1000	1910	5	1	15225000	432	-5.43	0.61	12	0.02	-523.00	4680.00	3610	20230822	-21.33	2580	20240119	10.08	3170	-10.41	20240709	2580	10.08	20240119	3610	-21.33	20230822	2580	10.08	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
56	20240822	100218	57	100.00	KOSPI	기계	N	N	N	N	N	2840	25	2	0.89	5686335	1995	16.63	2815	2900	2815	3655	1975	2815	2850.29	0.76	-19	2995	2905	2860	2770	2725	2882	2747	164	840	1000	1910	5	1	15225000	432	-5.43	0.61	12	0.01	-523.00	4680.00	3610	20230822	-21.33	2580	20240119	10.08	3170	-10.41	20240709	2580	10.08	20240119	3610	-21.33	20230822	2580	10.08	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
57	20240822	090217	57	100.00	KOSPI	기계	N	N	N	N	N	2880	65	2	2.31	332995	118	0.98	2815	2880	2815	3655	1975	2815	2821.99	0.76	0	2995	2905	2860	2770	2725	2882	2747	164	840	1000	1910	5	1	15225000	438	-5.51	0.62	12	0.00	-523.00	4680.00	3610	20230822	-20.22	2580	20240119	11.63	3170	-9.15	20240709	2580	11.63	20240119	3610	-20.22	20230822	2580	11.63	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
58	20240821	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-120	5	-4.09	34043465	11882	226.07	2950	2950	2815	3815	2055	2935	2865.13	0.76	10	3058	2996	2933	2871	2808	3027	2902	164	880	1000	1990	5	1	15225000	429	-5.38	0.60	12	0.08	-523.00	4680.00	3610	20230822	-22.02	2580	20240119	9.11	3170	-11.20	20240709	2580	9.11	20240119	3610	-22.02	20230822	2580	9.11	20240119	N	006570	1000	164 억	116099	N	N	2	N	N
59	20240821	150218	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-45	5	-1.53	13533120	4676	88.96	2950	2950	2865	3815	2055	2935	2894.17	0.76	10	3058	2996	2933	2871	2808	3027	2902	164	880	1000	1990	5	1	15225000	440	-5.53	0.62	12	0.03	-523.00	4680.00	3610	20230822	-19.94	2580	20240119	12.02	3170	-8.83	20240709	2580	12.02	20240119	3610	-19.94	20230822	2580	12.02	20240119	N	006570	1000	164 억	116099	N	N	5	N	N
60	20240821	140215	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-40	5	-1.36	12819125	4429	84.27	2950	2950	2865	3815	2055	2935	2894.36	0.76	10	3058	2996	2933	2871	2808	3027	2902	164	880	1000	1990	5	1	15225000	441	-5.54	0.62	12	0.03	-523.00	4680.00	3610	20230822	-19.81	2580	20240119	12.21	3170	-8.68	20240709	2580	12.21	20240119	3610	-19.81	20230822	2580	12.21	20240119	N	006570	1000	164 억	116099	N	N	5	N	N
61	20240821	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-30	5	-1.02	5952305	2043	38.87	2950	2950	2905	3815	2055	2935	2913.51	0.76	0	3058	2996	2933	2871	2808	3027	2902	164	880	1000	1990	5	1	15225000	442	-5.55	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.53	2580	20240119	12.60	3170	-8.36	20240709	2580	12.60	20240119	3610	-19.53	20230822	2580	12.60	20240119	N	006570	1000	164 억	116099	N	N	5	N	N
62	20240821	120220	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-25	5	-0.85	5856440	2010	38.24	2950	2950	2905	3815	2055	2935	2913.65	0.76	0	3058	2996	2933	2871	2808	3027	2902	164	880	1000	1990	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.39	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3610	-19.39	20230822	2580	12.79	20240119	N	006570	1000	164 억	116099	N	N	5	N	N
63	20240821	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-10	5	-0.34	2758345	944	17.96	2950	2950	2915	3815	2055	2935	2921.98	0.76	0	3058	2996	2933	2871	2808	3027	2902	164	880	1000	1990	5	1	15225000	445	-5.59	0.62	12	0.01	-523.00	4680.00	3610	20230822	-18.98	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3610	-18.98	20230822	2580	13.37	20240119	N	006570	1000	164 억	116099	N	N	5	N	N
64	20240821	100218	57	100.00	KOSPI	기계	N	N	N	N	N	2945	10	2	0.34	733420	250	4.76	2950	2950	2920	3815	2055	2935	2933.68	0.76	0	3058	2996	2933	2871	2808	3027	2902	164	880	1000	1990	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	3610	20230822	-18.42	2580	20240119	14.15	3170	-7.10	20240709	2580	14.15	20240119	3610	-18.42	20230822	2580	14.15	20240119	N	006570	1000	164 억	116099	N	N	5	N	N
65	20240821	090216	57	100.00	KOSPI	기계	N	N	N	N	N	2950	15	2	0.51	153400	52	0.99	2950	2950	2950	3815	2055	2935	2950.00	0.76	0	3058	2996	2933	2871	2808	3027	2902	164	880	1000	1990	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3610	20230822	-18.28	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3610	-18.28	20230822	2580	14.34	20240119	N	006570	1000	164 억	116099	N	N	5	N	N
66	20240820	160214	57	100.00	KOSPI	기계	N	N	N	N	N	2935	15	2	0.51	15219810	5242	124.01	2920	2995	2870	3795	2045	2920	2903.44	0.76	0	3020	2970	2905	2855	2790	2995	2880	164	875	1000	1980	5	1	15225000	447	-5.61	0.63	12	0.03	-523.00	4680.00	3610	20230822	-18.70	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3610	-18.70	20230822	2580	13.76	20240119	N	006570	1000	164 억	116099	N	N	5	N	N
67	20240820	150217	57	100.00	KOSPI	기계	N	N	N	N	N	2920	0	3	0.00	10043380	3481	82.35	2920	2920	2870	3795	2045	2920	2885.20	0.76	32	3020	2970	2905	2855	2790	2995	2880	164	875	1000	1980	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3610	-19.11	20230822	2580	13.18	20240119	N	006570	1000	164 억	116099	N	N	6	N	N
68	20240820	140217	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-25	5	-0.86	8378280	2907	68.77	2920	2920	2870	3795	2045	2920	2882.11	0.76	57	3020	2970	2905	2855	2790	2995	2880	164	875	1000	1980	5	1	15225000	441	-5.54	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.81	2580	20240119	12.21	3170	-8.68	20240709	2580	12.21	20240119	3610	-19.81	20230822	2580	12.21	20240119	N	006570	1000	164 억	116099	N	N	6	N	N
69	20240820	130216	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-20	5	-0.68	8279965	2873	67.97	2920	2920	2870	3795	2045	2920	2881.99	0.76	80	3020	2970	2905	2855	2790	2995	2880	164	875	1000	1980	5	1	15225000	442	-5.54	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.67	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3610	-19.67	20230822	2580	12.40	20240119	N	006570	1000	164 억	116099	N	N	6	N	N
70	20240820	120216	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-10	5	-0.34	8271270	2870	67.90	2920	2920	2870	3795	2045	2920	2881.98	0.76	80	3020	2970	2905	2855	2790	2995	2880	164	875	1000	1980	5	1	15225000	443	-5.56	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.39	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3610	-19.39	20230822	2580	12.79	20240119	N	006570	1000	164 억	116099	N	N	6	N	N
71	20240820	110216	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-20	5	-0.68	1406045	484	11.45	2920	2920	2900	3795	2045	2920	2905.05	0.76	0	3020	2970	2905	2855	2790	2995	2880	164	875	1000	1980	5	1	15225000	442	-5.54	0.62	12	0.00	-523.00	4680.00	3610	20230822	-19.67	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3610	-19.67	20230822	2580	12.40	20240119	N	006570	1000	164 억	116099	N	N	6	N	N
72	20240820	100216	57	100.00	KOSPI	기계	N	N	N	N	N	2920	0	3	0.00	370605	127	3.00	2920	2920	2915	3795	2045	2920	2918.15	0.76	0	3020	2970	2905	2855	2790	2995	2880	164	875	1000	1980	5	1	15225000	445	-5.58	0.62	12	0.00	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3610	-19.11	20230822	2580	13.18	20240119	N	006570	1000	164 억	116099	N	N	6	N	N
73	20240820	090216	57	100.00	KOSPI	기계	N	N	N	N	N	2920	0	3	0.00	14600	5	0.12	2920	2920	2920	3795	2045	2920	2920.00	0.76	0	3020	2970	2905	2855	2790	2995	2880	164	875	1000	1980	5	1	15225000	445	-5.58	0.62	12	0.00	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3610	-19.11	20230822	2580	13.18	20240119	N	006570	1000	164 억	116099	N	N	6	N	N
74	20240819	160215	57	100.00	KOSPI	기계	N	N	N	N	N	2920	60	2	2.10	12122295	4225	130.89	2860	2955	2840	3715	2005	2860	2869.18	0.76	119	2993	2926	2893	2826	2793	2910	2810	164	855	1000	1940	5	1	15225000	445	-5.58	0.62	12	0.03	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3610	-19.11	20230822	2580	13.18	20240119	N	006570	1000	164 억	115980	N	N	6	N	N
75	20240819	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2875	15	2	0.52	11857210	4134	128.07	2860	2955	2840	3715	2005	2860	2868.22	0.76	145	2993	2926	2893	2826	2793	2910	2810	164	855	1000	1940	5	1	15225000	438	-5.50	0.61	12	0.03	-523.00	4680.00	3610	20230822	-20.36	2580	20240119	11.43	3170	-9.31	20240709	2580	11.43	20240119	3610	-20.36	20230822	2580	11.43	20240119	N	006570	1000	164 억	115980	N	N	8	N	N
76	20240819	140216	57	100.00	KOSPI	기계	N	N	N	N	N	2920	60	2	2.10	11624675	4054	125.59	2860	2955	2840	3715	2005	2860	2867.46	0.76	163	2993	2926	2893	2826	2793	2910	2810	164	855	1000	1940	5	1	15225000	445	-5.58	0.62	12	0.03	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3610	-19.11	20230822	2580	13.18	20240119	N	006570	1000	164 억	115980	N	N	8	N	N
77	20240819	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2885	25	2	0.87	11491870	4008	124.16	2860	2955	2840	3715	2005	2860	2867.23	0.76	165	2993	2926	2893	2826	2793	2910	2810	164	855	1000	1940	5	1	15225000	439	-5.52	0.62	12	0.03	-523.00	4680.00	3610	20230822	-20.08	2580	20240119	11.82	3170	-8.99	20240709	2580	11.82	20240119	3610	-20.08	20230822	2580	11.82	20240119	N	006570	1000	164 억	115980	N	N	8	N	N
78	20240819	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2940	80	2	2.80	11267580	3931	121.78	2860	2955	2840	3715	2005	2860	2866.34	0.76	182	2993	2926	2893	2826	2793	2910	2810	164	855	1000	1940	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	3610	20230822	-18.56	2580	20240119	13.95	3170	-7.26	20240709	2580	13.95	20240119	3610	-18.56	20230822	2580	13.95	20240119	N	006570	1000	164 억	115980	N	N	8	N	N
79	20240819	110215	57	100.00	KOSPI	기계	N	N	N	N	N	2870	10	2	0.35	10937580	3817	118.25	2860	2955	2840	3715	2005	2860	2865.49	0.76	194	2993	2926	2893	2826	2793	2910	2810	164	855	1000	1940	5	1	15225000	437	-5.49	0.61	12	0.03	-523.00	4680.00	3610	20230822	-20.50	2580	20240119	11.24	3170	-9.46	20240709	2580	11.24	20240119	3610	-20.50	20230822	2580	11.24	20240119	N	006570	1000	164 억	115980	N	N	8	N	N
80	20240819	100215	57	100.00	KOSPI	기계	N	N	N	N	N	2885	25	2	0.87	10871620	3794	117.53	2860	2955	2840	3715	2005	2860	2865.48	0.76	195	2993	2926	2893	2826	2793	2910	2810	164	855	1000	1940	5	1	15225000	439	-5.52	0.62	12	0.02	-523.00	4680.00	3610	20230822	-20.08	2580	20240119	11.82	3170	-8.99	20240709	2580	11.82	20240119	3610	-20.08	20230822	2580	11.82	20240119	N	006570	1000	164 억	115980	N	N	8	N	N
81	20240819	090214	57	100.00	KOSPI	기계	N	N	N	N	N	2920	60	2	2.10	3336765	1164	36.06	2860	2920	2860	3715	2005	2860	2866.64	0.76	55	2993	2926	2893	2826	2793	2910	2810	164	855	1000	1940	5	1	15225000	445	-5.58	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3610	-19.11	20230822	2580	13.18	20240119	N	006570	1000	164 억	115980	N	N	8	N	N
82	20240816	160213	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-65	5	-2.22	8840755	3047	174.51	2960	2960	2860	3800	2050	2925	2901.74	0.76	-22	2995	2960	2935	2900	2875	2977	2917	164	875	1000	1980	5	1	15225000	435	-5.47	0.61	12	0.02	-523.00	4680.00	3610	20230822	-20.78	2580	20240119	10.85	3170	-9.78	20240709	2580	10.85	20240119	3610	-20.78	20230822	2580	10.85	20240119	N	006570	1000	164 억	115992	N	N	8	N	N
83	20240816	150215	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-10	5	-0.34	3542100	1205	69.01	2960	2960	2915	3800	2050	2925	2939.50	0.76	-9	2995	2960	2935	2900	2875	2977	2917	164	875	1000	1980	5	1	15225000	444	-5.57	0.62	12	0.01	-523.00	4680.00	3610	20230822	-19.25	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3610	-19.25	20230822	2580	12.98	20240119	N	006570	1000	164 억	115992	N	N	2	N	N
84	20240816	140215	57	100.00	KOSPI	기계	N	N	N	N	N	2930	5	2	0.17	3026745	1029	58.93	2960	2960	2915	3800	2050	2925	2941.44	0.76	-9	2995	2960	2935	2900	2875	2977	2917	164	875	1000	1980	5	1	15225000	446	-5.60	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3610	-18.84	20230822	2580	13.57	20240119	N	006570	1000	164 억	115992	N	N	2	N	N
85	20240816	130217	57	100.00	KOSPI	기계	N	N	N	N	N	2930	5	2	0.17	2525350	857	49.08	2960	2960	2915	3800	2050	2925	2946.73	0.76	-9	2995	2960	2935	2900	2875	2977	2917	164	875	1000	1980	5	1	15225000	446	-5.60	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3610	-18.84	20230822	2580	13.57	20240119	N	006570	1000	164 억	115992	N	N	2	N	N
86	20240816	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2935	10	2	0.34	2030785	688	39.40	2960	2960	2915	3800	2050	2925	2951.72	0.76	-7	2995	2960	2935	2900	2875	2977	2917	164	875	1000	1980	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	3610	20230822	-18.70	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3610	-18.70	20230822	2580	13.76	20240119	N	006570	1000	164 억	115992	N	N	2	N	N
87	20240816	110215	57	100.00	KOSPI	기계	N	N	N	N	N	2950	25	2	0.85	1942320	658	37.69	2960	2960	2915	3800	2050	2925	2951.85	0.76	-2	2995	2960	2935	2900	2875	2977	2917	164	875	1000	1980	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3610	20230822	-18.28	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3610	-18.28	20230822	2580	14.34	20240119	N	006570	1000	164 억	115992	N	N	2	N	N
88	20240816	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2935	10	2	0.34	1454920	492	28.18	2960	2960	2915	3800	2050	2925	2957.15	0.76	0	2995	2960	2935	2900	2875	2977	2917	164	875	1000	1980	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	3610	20230822	-18.70	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3610	-18.70	20230822	2580	13.76	20240119	N	006570	1000	164 억	115992	N	N	2	N	N
89	20240816	090215	57	100.00	KOSPI	기계	N	N	N	N	N	2960	35	2	1.20	1038960	351	20.10	2960	2960	2960	3800	2050	2925	2960.00	0.76	0	2995	2960	2935	2900	2875	2977	2917	164	875	1000	1980	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	115992	N	N	2	N	N
90	20240814	160215	57	100.00	KOSPI	기계	N	N	N	N	N	2925	10	2	0.34	5124650	1744	49.53	2915	2970	2910	3785	2045	2915	2938.45	0.76	30	2975	2945	2915	2885	2855	2960	2900	164	870	1000	1980	5	1	15225000	445	-5.59	0.62	12	0.01	-523.00	4680.00	3610	20230822	-18.98	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3610	-18.98	20230822	2580	13.37	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
91	20240814	150215	57	100.00	KOSPI	기계	N	N	N	N	N	2955	40	2	1.37	4919560	1674	47.54	2915	2970	2915	3785	2045	2915	2938.81	0.76	32	2975	2945	2915	2885	2855	2960	2900	164	870	1000	1980	5	1	15225000	450	-5.65	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.14	2580	20240119	14.53	3170	-6.78	20240709	2580	14.53	20240119	3610	-18.14	20230822	2580	14.53	20240119	N	006570	1000	164 억	115962	N	N	3	N	N
92	20240814	140217	57	100.00	KOSPI	기계	N	N	N	N	N	2960	45	2	1.54	4907765	1670	47.43	2915	2970	2915	3785	2045	2915	2938.78	0.76	33	2975	2945	2915	2885	2855	2960	2900	164	870	1000	1980	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	115962	N	N	3	N	N
93	20240814	130216	57	100.00	KOSPI	기계	N	N	N	N	N	2960	45	2	1.54	4907765	1670	47.43	2915	2970	2915	3785	2045	2915	2938.78	0.76	33	2975	2945	2915	2885	2855	2960	2900	164	870	1000	1980	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	115962	N	N	3	N	N
94	20240814	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2960	45	2	1.54	4663055	1587	45.07	2915	2970	2915	3785	2045	2915	2938.28	0.76	36	2975	2945	2915	2885	2855	2960	2900	164	870	1000	1980	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	115962	N	N	3	N	N
95	20240814	110214	57	100.00	KOSPI	기계	N	N	N	N	N	2955	40	2	1.37	4467680	1521	43.20	2915	2970	2915	3785	2045	2915	2937.33	0.76	37	2975	2945	2915	2885	2855	2960	2900	164	870	1000	1980	5	1	15225000	450	-5.65	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.14	2580	20240119	14.53	3170	-6.78	20240709	2580	14.53	20240119	3610	-18.14	20230822	2580	14.53	20240119	N	006570	1000	164 억	115962	N	N	3	N	N
96	20240814	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2965	50	2	1.72	4322470	1472	41.81	2915	2970	2915	3785	2045	2915	2936.46	0.76	38	2975	2945	2915	2885	2855	2960	2900	164	870	1000	1980	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3610	20230822	-17.87	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3610	-17.87	20230822	2580	14.92	20240119	N	006570	1000	164 억	115962	N	N	3	N	N
97	20240814	090238	57	100.00	KOSPI	기계	N	N	N	N	N	2950	35	2	1.20	1358450	466	13.23	2915	2950	2915	3785	2045	2915	2915.13	0.76	0	2975	2945	2915	2885	2855	2960	2900	164	870	1000	1980	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3610	20230822	-18.28	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3610	-18.28	20230822	2580	14.34	20240119	N	006570	1000	164 억	115962	N	N	3	N	N
98	20240813	160213	57	100.00	KOSPI	기계	N	N	N	N	N	2915	20	2	0.69	10222520	3521	18.16	2890	2945	2885	3760	2030	2895	2903.30	0.76	-10	3158	3026	2958	2826	2758	2992	2792	164	865	1000	1960	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.25	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3610	-19.25	20230822	2580	12.98	20240119	N	006570	1000	164 억	115962	N	N	3	N	N
99	20240813	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2930	35	2	1.21	9747485	3358	17.32	2890	2945	2885	3760	2030	2895	2902.77	0.76	21	3158	3026	2958	2826	2758	2992	2792	164	865	1000	1960	5	1	15225000	446	-5.60	0.63	12	0.02	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3610	-18.84	20230822	2580	13.57	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
100	20240813	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2930	35	2	1.21	9747485	3358	17.32	2890	2945	2885	3760	2030	2895	2902.77	0.76	21	3158	3026	2958	2826	2758	2992	2792	164	865	1000	1960	5	1	15225000	446	-5.60	0.63	12	0.02	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3610	-18.84	20230822	2580	13.57	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
101	20240813	130214	57	100.00	KOSPI	기계	N	N	N	N	N	2930	35	2	1.21	9527480	3283	16.93	2890	2945	2885	3760	2030	2895	2902.07	0.76	22	3158	3026	2958	2826	2758	2992	2792	164	865	1000	1960	5	1	15225000	446	-5.60	0.63	12	0.02	-523.00	4680.00	3610	20230822	-18.84	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3610	-18.84	20230822	2580	13.57	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
102	20240813	120214	57	100.00	KOSPI	기계	N	N	N	N	N	2915	20	2	0.69	7054915	2435	12.56	2890	2945	2885	3760	2030	2895	2897.30	0.76	0	3158	3026	2958	2826	2758	2992	2792	164	865	1000	1960	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.25	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3610	-19.25	20230822	2580	12.98	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
103	20240813	110213	57	100.00	KOSPI	기계	N	N	N	N	N	2925	30	2	1.04	6993700	2414	12.45	2890	2945	2885	3760	2030	2895	2897.14	0.76	0	3158	3026	2958	2826	2758	2992	2792	164	865	1000	1960	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	3610	20230822	-18.98	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3610	-18.98	20230822	2580	13.37	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
104	20240813	100212	57	100.00	KOSPI	기계	N	N	N	N	N	2920	25	2	0.86	6629780	2289	11.80	2890	2945	2885	3760	2030	2895	2896.37	0.76	18	3158	3026	2958	2826	2758	2992	2792	164	865	1000	1960	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3610	20230822	-19.11	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3610	-19.11	20230822	2580	13.18	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
105	20240813	090213	57	100.00	KOSPI	기계	N	N	N	N	N	2945	50	2	1.73	4436345	1535	7.92	2890	2945	2890	3760	2030	2895	2890.13	0.76	0	3158	3026	2958	2826	2758	2992	2792	164	865	1000	1960	5	1	15225000	448	-5.63	0.63	12	0.01	-523.00	4680.00	3610	20230822	-18.42	2580	20240119	14.15	3170	-7.10	20240709	2580	14.15	20240119	3610	-18.42	20230822	2580	14.15	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
106	20240812	160212	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-140	5	-4.61	57081465	19381	187.40	3055	3090	2890	3945	2125	3035	2945.23	0.76	9	3111	3072	3011	2972	2911	3092	2992	164	910	1000	2060	5	1	15225000	441	-5.54	0.62	12	0.13	-523.00	4680.00	3610	20230822	-19.81	2580	20240119	12.21	3170	-8.68	20240709	2580	12.21	20240119	3610	-19.81	20230822	2580	12.21	20240119	N	006570	1000	164 억	115962	N	N	2	N	N
107	20240812	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-135	5	-4.45	49570800	16799	162.43	3055	3090	2890	3945	2125	3035	2950.82	0.76	9	3111	3072	3011	2972	2911	3092	2992	164	910	1000	2060	5	1	15225000	442	-5.54	0.62	12	0.11	-523.00	4680.00	3610	20230822	-19.67	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3610	-19.67	20230822	2580	12.40	20240119	N	006570	1000	164 억	115962	N	N	0	N	N
108	20240812	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-120	5	-3.95	44925685	15203	147.00	3055	3090	2890	3945	2125	3035	2955.05	0.76	9	3111	3072	3011	2972	2911	3092	2992	164	910	1000	2060	5	1	15225000	444	-5.57	0.62	12	0.10	-523.00	4680.00	3610	20230822	-19.25	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3610	-19.25	20230822	2580	12.98	20240119	N	006570	1000	164 억	115962	N	N	0	N	N
109	20240812	130211	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-135	5	-4.45	44849890	15177	146.75	3055	3090	2890	3945	2125	3035	2955.12	0.76	1	3111	3072	3011	2972	2911	3092	2992	164	910	1000	2060	5	1	15225000	442	-5.54	0.62	12	0.10	-523.00	4680.00	3610	20230822	-19.67	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3610	-19.67	20230822	2580	12.40	20240119	N	006570	1000	164 억	115962	N	N	0	N	N
110	20240812	120213	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-135	5	-4.45	36040555	12159	117.57	3055	3090	2890	3945	2125	3035	2964.11	0.76	350	3111	3072	3011	2972	2911	3092	2992	164	910	1000	2060	5	1	15225000	442	-5.54	0.62	12	0.08	-523.00	4680.00	3610	20230822	-19.67	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3610	-19.67	20230822	2580	12.40	20240119	N	006570	1000	164 억	115962	N	N	0	N	N
111	20240812	110211	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-125	5	-4.12	33754125	11372	109.96	3055	3090	2890	3945	2125	3035	2968.18	0.76	350	3111	3072	3011	2972	2911	3092	2992	164	910	1000	2060	5	1	15225000	443	-5.56	0.62	12	0.07	-523.00	4680.00	3610	20230822	-19.39	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3610	-19.39	20230822	2580	12.79	20240119	N	006570	1000	164 억	115962	N	N	0	N	N
112	20240812	100211	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-100	5	-3.29	20930745	6970	67.40	3055	3090	2930	3945	2125	3035	3002.98	0.76	0	3111	3072	3011	2972	2911	3092	2992	164	910	1000	2060	5	1	15225000	447	-5.61	0.63	12	0.05	-523.00	4680.00	3610	20230822	-18.70	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3610	-18.70	20230822	2580	13.76	20240119	N	006570	1000	164 억	115962	N	N	0	N	N
113	20240812	090209	57	100.00	KOSPI	기계	N	N	N	N	N	3085	50	2	1.65	3446380	1121	10.84	3055	3090	3055	3945	2125	3035	3074.38	0.76	0	3111	3072	3011	2972	2911	3092	2992	164	910	1000	2060	5	1	15225000	470	-5.90	0.66	12	0.01	-523.00	4680.00	3610	20230822	-14.54	2580	20240119	19.57	3170	-2.68	20240709	2580	19.57	20240119	3610	-14.54	20230822	2580	19.57	20240119	N	006570	1000	164 억	115962	N	N	0	N	N
114	20240809	160210	57	100.00	KOSPI	기계	N	N	N	N	N	3035	40	2	1.34	30588925	10290	183.26	2970	3050	2950	3890	2100	2995	2972.68	0.76	92	3088	3041	2993	2946	2898	3065	2970	164	895	1000	2030	5	1	15225000	462	-5.80	0.65	12	0.07	-523.00	4680.00	3610	20230822	-15.93	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3610	-15.93	20230822	2580	17.64	20240119	N	006570	1000	164 억	115961	N	N	0	N	N
115	20240809	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-35	5	-1.17	21634180	7279	129.63	2970	3050	2950	3890	2100	2995	2972.14	0.76	589	3088	3041	2993	2946	2898	3065	2970	164	895	1000	2030	5	1	15225000	451	-5.66	0.63	12	0.05	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	115961	N	N	0	N	N
116	20240809	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-30	5	-1.00	20447220	6878	122.49	2970	3050	2950	3890	2100	2995	2972.84	0.76	990	3088	3041	2993	2946	2898	3065	2970	164	895	1000	2030	5	1	15225000	451	-5.67	0.63	12	0.05	-523.00	4680.00	3610	20230822	-17.87	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3610	-17.87	20230822	2580	14.92	20240119	N	006570	1000	164 억	115961	N	N	0	N	N
117	20240809	130213	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-35	5	-1.17	20319855	6835	121.73	2970	3050	2950	3890	2100	2995	2972.91	0.76	990	3088	3041	2993	2946	2898	3065	2970	164	895	1000	2030	5	1	15225000	451	-5.66	0.63	12	0.04	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	115961	N	N	0	N	N
118	20240809	120212	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-35	5	-1.17	20015990	6732	119.89	2970	3050	2955	3890	2100	2995	2973.26	0.76	990	3088	3041	2993	2946	2898	3065	2970	164	895	1000	2030	5	1	15225000	451	-5.66	0.63	12	0.04	-523.00	4680.00	3610	20230822	-18.01	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	115961	N	N	0	N	N
119	20240809	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-30	5	-1.00	19714575	6630	118.08	2970	3050	2955	3890	2100	2995	2973.54	0.76	991	3088	3041	2993	2946	2898	3065	2970	164	895	1000	2030	5	1	15225000	451	-5.67	0.63	12	0.04	-523.00	4680.00	3610	20230822	-17.87	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3610	-17.87	20230822	2580	14.92	20240119	N	006570	1000	164 억	115961	N	N	0	N	N
120	20240809	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-30	5	-1.00	6597185	2219	39.52	2970	3050	2960	3890	2100	2995	2973.04	0.76	21	3088	3041	2993	2946	2898	3065	2970	164	895	1000	2030	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3610	20230822	-17.87	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3610	-17.87	20230822	2580	14.92	20240119	N	006570	1000	164 억	115961	N	N	0	N	N
121	20240809	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-25	5	-0.83	20790	7	0.12	2970	2970	2970	3890	2100	2995	2970.00	0.76	0	3088	3041	2993	2946	2898	3065	2970	164	895	1000	2030	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3610	20230822	-17.73	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3610	-17.73	20230822	2580	15.12	20240119	N	006570	1000	164 억	115961	N	N	0	N	N
122	20240808	160209	57	100.00	KOSPI	기계	N	N	N	N	N	2995	10	2	0.34	16772960	5615	95.92	2950	3040	2945	3880	2090	2985	2987.17	0.76	52	3078	3031	2988	2941	2898	3010	2920	164	895	1000	2020	5	1	15225000	456	-5.73	0.64	12	0.04	-523.00	4680.00	3675	20230802	-18.50	2580	20240119	16.09	3170	-5.52	20240709	2580	16.09	20240119	3610	-17.04	20230822	2580	16.09	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
123	20240808	150211	57	100.00	KOSPI	기계	N	N	N	N	N	2990	5	2	0.17	15910150	5326	90.98	2950	3040	2945	3880	2090	2985	2987.26	0.76	79	3078	3031	2988	2941	2898	3010	2920	164	895	1000	2020	5	1	15225000	455	-5.72	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.64	2580	20240119	15.89	3170	-5.68	20240709	2580	15.89	20240119	3610	-17.17	20230822	2580	15.89	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
124	20240808	140211	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	15652410	5240	89.51	2950	3040	2945	3880	2090	2985	2987.10	0.76	59	3078	3031	2988	2941	2898	3010	2920	164	895	1000	2020	5	1	15225000	460	-5.77	0.65	12	0.03	-523.00	4680.00	3675	20230802	-17.82	2580	20240119	17.05	3170	-4.73	20240709	2580	17.05	20240119	3610	-16.34	20230822	2580	17.05	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
125	20240808	130211	57	100.00	KOSPI	기계	N	N	N	N	N	3020	35	2	1.17	15622370	5230	89.34	2950	3040	2945	3880	2090	2985	2987.07	0.76	57	3078	3031	2988	2941	2898	3010	2920	164	895	1000	2020	5	1	15225000	460	-5.77	0.65	12	0.03	-523.00	4680.00	3675	20230802	-17.82	2580	20240119	17.05	3170	-4.73	20240709	2580	17.05	20240119	3610	-16.34	20230822	2580	17.05	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
126	20240808	120214	57	100.00	KOSPI	기계	N	N	N	N	N	3015	30	2	1.01	15423750	5164	88.21	2950	3040	2945	3880	2090	2985	2986.78	0.76	52	3078	3031	2988	2941	2898	3010	2920	164	895	1000	2020	5	1	15225000	459	-5.76	0.64	12	0.03	-523.00	4680.00	3675	20230802	-17.96	2580	20240119	16.86	3170	-4.89	20240709	2580	16.86	20240119	3610	-16.48	20230822	2580	16.86	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
127	20240808	110210	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-35	5	-1.17	15340860	5136	87.73	2950	3040	2945	3880	2090	2985	2986.93	0.76	52	3078	3031	2988	2941	2898	3010	2920	164	895	1000	2020	5	1	15225000	449	-5.64	0.63	12	0.03	-523.00	4680.00	3675	20230802	-19.73	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3610	-18.28	20230822	2580	14.34	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
128	20240808	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-15	5	-0.50	447875	151	2.58	2950	3010	2950	3880	2090	2985	2966.06	0.76	0	3078	3031	2988	2941	2898	3010	2920	164	895	1000	2020	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3675	20230802	-19.18	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3610	-17.73	20230822	2580	15.12	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
129	20240808	090209	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-10	5	-0.34	26575	9	0.15	2950	2975	2950	3880	2090	2985	2952.78	0.76	0	3078	3031	2988	2941	2898	3010	2920	164	895	1000	2020	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3675	20230802	-19.05	2580	20240119	15.31	3170	-6.15	20240709	2580	15.31	20240119	3610	-17.59	20230822	2580	15.31	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
130	20240807	160205	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-50	5	-1.65	17400765	5854	66.65	3005	3035	2945	3945	2125	3035	2972.46	0.76	-1	3258	3146	2928	2816	2598	3202	2872	164	910	1000	2060	5	1	15225000	454	-5.71	0.64	12	0.04	-523.00	4680.00	3675	20230802	-18.78	2580	20240119	15.70	3170	-5.84	20240709	2580	15.70	20240119	3610	-17.31	20230822	2580	15.70	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
131	20240807	150208	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-25	5	-0.82	14382930	4843	55.14	3005	3035	2945	3945	2125	3035	2969.84	0.76	966	3258	3146	2928	2816	2598	3202	2872	164	910	1000	2060	5	1	15225000	458	-5.76	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.10	2580	20240119	16.67	3170	-5.05	20240709	2580	16.67	20240119	3610	-16.62	20230822	2580	16.67	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
132	20240807	140211	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-25	5	-0.82	14382930	4843	55.14	3005	3035	2945	3945	2125	3035	2969.84	0.76	966	3258	3146	2928	2816	2598	3202	2872	164	910	1000	2060	5	1	15225000	458	-5.76	0.64	12	0.03	-523.00	4680.00	3675	20230802	-18.10	2580	20240119	16.67	3170	-5.05	20240709	2580	16.67	20240119	3610	-16.62	20230822	2580	16.67	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
133	20240807	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-90	5	-2.97	11094320	3729	42.46	3005	3035	2945	3945	2125	3035	2975.15	0.76	1006	3258	3146	2928	2816	2598	3202	2872	164	910	1000	2060	5	1	15225000	448	-5.63	0.63	12	0.02	-523.00	4680.00	3675	20230802	-19.86	2580	20240119	14.15	3170	-7.10	20240709	2580	14.15	20240119	3610	-18.42	20230822	2580	14.15	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
134	20240807	120211	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-70	5	-2.31	10322610	3467	39.47	3005	3035	2945	3945	2125	3035	2977.39	0.76	986	3258	3146	2928	2816	2598	3202	2872	164	910	1000	2060	5	1	15225000	451	-5.67	0.63	12	0.02	-523.00	4680.00	3675	20230802	-19.32	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3610	-17.87	20230822	2580	14.92	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
135	20240807	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-75	5	-2.47	7907245	2651	30.18	3005	3035	2945	3945	2125	3035	2982.74	0.76	988	3258	3146	2928	2816	2598	3202	2872	164	910	1000	2060	5	1	15225000	451	-5.66	0.63	12	0.02	-523.00	4680.00	3675	20230802	-19.46	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
136	20240807	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-85	5	-2.80	7898365	2648	30.15	3005	3035	2945	3945	2125	3035	2982.77	0.76	988	3258	3146	2928	2816	2598	3202	2872	164	910	1000	2060	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	3675	20230802	-19.73	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3610	-18.28	20230822	2580	14.34	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
137	20240807	090209	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	33085	11	0.13	3005	3035	3005	3945	2125	3035	3007.73	0.76	-1	3258	3146	2928	2816	2598	3202	2872	164	910	1000	2060	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3610	-15.93	20230822	2580	17.64	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
138	20240806	160207	57	100.00	KOSPI	기계	N	N	N	N	N	3035	125	2	4.30	25476185	8783	92.60	2765	3040	2710	3780	2040	2910	2900.62	0.76	-35	3190	3050	2960	2820	2730	3005	2775	164	870	1000	1970	5	1	15225000	462	-5.80	0.65	12	0.06	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3610	-15.93	20230822	2580	17.64	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
139	20240806	150209	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-90	5	-3.09	21870470	7559	79.69	2765	2975	2710	3780	2040	2910	2893.30	0.76	20	3190	3050	2960	2820	2730	3005	2775	164	870	1000	1970	5	1	15225000	429	-5.39	0.60	12	0.05	-523.00	4680.00	3675	20230802	-23.27	2580	20240119	9.30	3170	-11.04	20240709	2580	9.30	20240119	3610	-21.88	20230822	2580	9.30	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
140	20240806	140207	57	100.00	KOSPI	기계	N	N	N	N	N	2935	25	2	0.86	20548730	7097	74.82	2765	2975	2710	3780	2040	2910	2895.41	0.76	20	3190	3050	2960	2820	2730	3005	2775	164	870	1000	1970	5	1	15225000	447	-5.61	0.63	12	0.05	-523.00	4680.00	3675	20230802	-20.14	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3610	-18.70	20230822	2580	13.76	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
141	20240806	130208	57	100.00	KOSPI	기계	N	N	N	N	N	2935	25	2	0.86	20548730	7097	74.82	2765	2975	2710	3780	2040	2910	2895.41	0.76	20	3190	3050	2960	2820	2730	3005	2775	164	870	1000	1970	5	1	15225000	447	-5.61	0.63	12	0.05	-523.00	4680.00	3675	20230802	-20.14	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3610	-18.70	20230822	2580	13.76	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
142	20240806	120210	57	100.00	KOSPI	기계	N	N	N	N	N	2950	40	2	1.37	20108950	6946	73.23	2765	2975	2710	3780	2040	2910	2895.04	0.76	20	3190	3050	2960	2820	2730	3005	2775	164	870	1000	1970	5	1	15225000	449	-5.64	0.63	12	0.05	-523.00	4680.00	3675	20230802	-19.73	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3610	-18.28	20230822	2580	14.34	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
143	20240806	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2915	5	2	0.17	18557325	6411	67.59	2765	2975	2710	3780	2040	2910	2894.61	0.76	-35	3190	3050	2960	2820	2730	3005	2775	164	870	1000	1970	5	1	15225000	444	-5.57	0.62	12	0.04	-523.00	4680.00	3675	20230802	-20.68	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3610	-19.25	20230822	2580	12.98	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
144	20240806	100207	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-5	5	-0.17	9746675	3437	36.24	2765	2975	2710	3780	2040	2910	2835.81	0.76	-19	3190	3050	2960	2820	2730	3005	2775	164	870	1000	1970	5	1	15225000	442	-5.55	0.62	12	0.02	-523.00	4680.00	3675	20230802	-20.95	2580	20240119	12.60	3170	-8.36	20240709	2580	12.60	20240119	3610	-19.53	20230822	2580	12.60	20240119	N	006570	1000	164 억	115959	N	N	0	N	N
145	20240806	090207	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-200	5	-6.87	2472095	897	9.46	2765	2800	2710	3780	2040	2910	2755.96	0.76	0	3190	3050	2960	2820	2730	3005	2775	164	870	1000	1970	5	1	15225000	413	-5.18	0.58	12	0.01	-523.00	4680.00	3675	20230802	-26.26	2580	20240119	5.04	3170	-14.51	20240709	2580	5.04	20240119	3610	-24.93	20230822	2580	5.04	20240119	N	006570	1000	164 억	115959	Y	N	0	N	N
146	20240805	160207	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-50	5	-1.69	27897525	9484	318.90	3055	3100	2870	3845	2075	2960	2941.54	0.76	-396	3050	3005	2965	2920	2880	3027	2942	164	885	1000	2010	5	1	15225000	443	-5.56	0.62	12	0.06	-523.00	4680.00	3675	20230802	-20.82	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3610	-19.39	20230822	2580	12.79	20240119	N	006570	1000	164 억	116405	N	N	11	N	N
147	20240805	150207	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-85	5	-2.87	26895370	9137	307.23	3055	3100	2875	3845	2075	2960	2943.57	0.76	-406	3050	3005	2965	2920	2880	3027	2942	164	885	1000	2010	5	1	15225000	438	-5.50	0.61	12	0.06	-523.00	4680.00	3675	20230802	-21.77	2580	20240119	11.43	3170	-9.31	20240709	2580	11.43	20240119	3610	-20.36	20230822	2580	11.43	20240119	N	006570	1000	164 억	116405	N	N	11	N	N
148	20240805	140208	57	100.00	KOSPI	기계	N	N	N	N	N	2960	0	3	0.00	21044720	7120	239.41	3055	3100	2920	3845	2075	2960	2955.72	0.76	-426	3050	3005	2965	2920	2880	3027	2942	164	885	1000	2010	5	1	15225000	451	-5.66	0.63	12	0.05	-523.00	4680.00	3675	20230802	-19.46	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3610	-18.01	20230822	2580	14.73	20240119	N	006570	1000	164 억	116405	N	N	11	N	N
149	20240805	130206	57	100.00	KOSPI	기계	N	N	N	N	N	2965	5	2	0.17	20539825	6948	233.62	3055	3100	2920	3845	2075	2960	2956.22	0.76	-445	3050	3005	2965	2920	2880	3027	2942	164	885	1000	2010	5	1	15225000	451	-5.67	0.63	12	0.05	-523.00	4680.00	3675	20230802	-19.32	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3610	-17.87	20230822	2580	14.92	20240119	N	006570	1000	164 억	116405	N	N	11	N	N
150	20240805	120206	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-20	5	-0.68	14321950	4820	162.07	3055	3100	2920	3845	2075	2960	2971.36	0.76	-445	3050	3005	2965	2920	2880	3027	2942	164	885	1000	2010	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	3675	20230802	-20.00	2580	20240119	13.95	3170	-7.26	20240709	2580	13.95	20240119	3610	-18.56	20230822	2580	13.95	20240119	N	006570	1000	164 억	116405	N	N	11	N	N
151	20240805	110210	57	100.00	KOSPI	기계	N	N	N	N	N	2965	5	2	0.17	14100820	4745	159.55	3055	3100	2920	3845	2075	2960	2971.72	0.76	-445	3050	3005	2965	2920	2880	3027	2942	164	885	1000	2010	5	1	15225000	451	-5.67	0.63	12	0.03	-523.00	4680.00	3675	20230802	-19.32	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3610	-17.87	20230822	2580	14.92	20240119	N	006570	1000	164 억	116405	N	N	11	N	N
152	20240805	100208	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-20	5	-0.68	13873185	4668	156.96	3055	3100	2920	3845	2075	2960	2971.98	0.76	-446	3050	3005	2965	2920	2880	3027	2942	164	885	1000	2010	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	3675	20230802	-20.00	2580	20240119	13.95	3170	-7.26	20240709	2580	13.95	20240119	3610	-18.56	20230822	2580	13.95	20240119	N	006570	1000	164 억	116405	N	N	11	N	N
153	20240805	090206	57	100.00	KOSPI	기계	N	N	N	N	N	3090	130	2	4.39	5775460	1910	64.22	3055	3100	2970	3845	2075	2960	3023.80	0.76	-44	3050	3005	2965	2920	2880	3027	2942	164	885	1000	2010	5	1	15225000	470	-5.91	0.66	12	0.01	-523.00	4680.00	3675	20230802	-15.92	2580	20240119	19.77	3170	-2.52	20240709	2580	19.77	20240119	3610	-14.40	20230822	2580	19.77	20240119	N	006570	1000	164 억	116405	N	N	11	N	N
154	20240802	160204	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-5	5	-0.17	8794575	2973	50.41	2930	3010	2925	3850	2080	2965	2958.15	0.76	-36	3091	3027	2991	2927	2891	3010	2910	164	885	1000	2010	5	1	15225000	451	-5.66	0.63	12	0.02	-523.00	4680.00	3675	20230802	-19.46	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3675	-19.46	20230802	2580	14.73	20240119	N	006570	1000	164 억	116446	N	N	11	N	N
155	20240802	150202	57	100.00	KOSPI	기계	N	N	N	N	N	3000	35	2	1.18	8141355	2753	46.68	2930	3010	2925	3850	2080	2965	2957.27	0.76	-32	3091	3027	2991	2927	2891	3010	2910	164	885	1000	2010	5	1	15225000	457	-5.74	0.64	12	0.02	-523.00	4680.00	3675	20230802	-18.37	2580	20240119	16.28	3170	-5.36	20240709	2580	16.28	20240119	3675	-18.37	20230802	2580	16.28	20240119	N	006570	1000	164 억	116446	N	N	21	N	N
156	20240802	140204	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-15	5	-0.51	3633820	1230	20.85	2930	3010	2925	3850	2080	2965	2954.33	0.76	-28	3091	3027	2991	2927	2891	3010	2910	164	885	1000	2010	5	1	15225000	449	-5.64	0.63	12	0.01	-523.00	4680.00	3675	20230802	-19.73	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3675	-19.73	20230802	2580	14.34	20240119	N	006570	1000	164 억	116446	N	N	21	N	N
157	20240802	130204	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-10	5	-0.34	2262085	765	12.97	2930	3010	2925	3850	2080	2965	2956.97	0.76	-28	3091	3027	2991	2927	2891	3010	2910	164	885	1000	2010	5	1	15225000	450	-5.65	0.63	12	0.01	-523.00	4680.00	3675	20230802	-19.59	2580	20240119	14.53	3170	-6.78	20240709	2580	14.53	20240119	3675	-19.59	20230802	2580	14.53	20240119	N	006570	1000	164 억	116446	N	N	21	N	N
158	20240802	120206	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-5	5	-0.17	1930615	653	11.07	2930	3010	2925	3850	2080	2965	2956.53	0.76	-30	3091	3027	2991	2927	2891	3010	2910	164	885	1000	2010	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3675	20230802	-19.46	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3675	-19.46	20230802	2580	14.73	20240119	N	006570	1000	164 억	116446	N	N	21	N	N
159	20240802	110205	57	100.00	KOSPI	기계	N	N	N	N	N	2970	5	2	0.17	1755550	594	10.07	2930	3010	2925	3850	2080	2965	2955.47	0.76	-28	3091	3027	2991	2927	2891	3010	2910	164	885	1000	2010	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3675	20230802	-19.18	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3675	-19.18	20230802	2580	15.12	20240119	N	006570	1000	164 억	116446	N	N	21	N	N
160	20240802	100203	57	100.00	KOSPI	기계	N	N	N	N	N	2970	5	2	0.17	1755550	594	10.07	2930	3010	2925	3850	2080	2965	2955.47	0.76	-28	3091	3027	2991	2927	2891	3010	2910	164	885	1000	2010	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3675	20230802	-19.18	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3675	-19.18	20230802	2580	15.12	20240119	N	006570	1000	164 억	116446	N	N	21	N	N
161	20240802	090207	57	100.00	KOSPI	기계	N	N	N	N	N	3010	45	2	1.52	353820	118	2.00	2930	3010	2930	3850	2080	2965	2998.47	0.76	0	3091	3027	2991	2927	2891	3010	2910	164	885	1000	2010	5	1	15225000	458	-5.76	0.64	12	0.00	-523.00	4680.00	3675	20230802	-18.10	2580	20240119	16.67	3170	-5.05	20240709	2580	16.67	20240119	3675	-18.10	20230802	2580	16.67	20240119	N	006570	1000	164 억	116446	N	N	21	N	N
162	20240801	160204	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-25	5	-0.84	17529425	5898	611.83	2990	3055	2955	3885	2095	2990	2972.10	0.76	100	3083	3036	3003	2956	2923	3060	2980	164	895	1000	2030	5	1	15225000	451	-5.67	0.63	12	0.04	-523.00	4680.00	3675	20230802	-19.32	2580	20240119	14.92	3170	-6.47	20240709	2580	14.92	20240119	3675	-19.32	20230802	2580	14.92	20240119	N	006570	1000	164 억	116346	N	N	21	N	N
163	20240801	150205	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-20	5	-0.67	17188820	5783	599.90	2990	3055	2955	3885	2095	2990	2972.30	0.76	194	3083	3036	3003	2956	2923	3060	2980	164	895	1000	2030	5	1	15225000	452	-5.68	0.63	12	0.04	-523.00	4680.00	3675	20230802	-19.18	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3675	-19.18	20230802	2580	15.12	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
164	20240801	140207	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-20	5	-0.67	17099795	5753	596.78	2990	3055	2955	3885	2095	2990	2972.33	0.76	194	3083	3036	3003	2956	2923	3060	2980	164	895	1000	2030	5	1	15225000	452	-5.68	0.63	12	0.04	-523.00	4680.00	3675	20230802	-19.18	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3675	-19.18	20230802	2580	15.12	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
165	20240801	130205	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-20	5	-0.67	17028540	5729	594.29	2990	3055	2955	3885	2095	2990	2972.34	0.76	194	3083	3036	3003	2956	2923	3060	2980	164	895	1000	2030	5	1	15225000	452	-5.68	0.63	12	0.04	-523.00	4680.00	3675	20230802	-19.18	2580	20240119	15.12	3170	-6.31	20240709	2580	15.12	20240119	3675	-19.18	20230802	2580	15.12	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
166	20240801	120204	57	100.00	KOSPI	기계	N	N	N	N	N	3015	25	2	0.84	9553825	3220	334.02	2990	3055	2955	3885	2095	2990	2967.03	0.76	194	3083	3036	3003	2956	2923	3060	2980	164	895	1000	2030	5	1	15225000	459	-5.76	0.64	12	0.02	-523.00	4680.00	3675	20230802	-17.96	2580	20240119	16.86	3170	-4.89	20240709	2580	16.86	20240119	3675	-17.96	20230802	2580	16.86	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
167	20240801	110206	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-15	5	-0.50	9375005	3160	327.80	2990	3055	2955	3885	2095	2990	2966.77	0.76	194	3083	3036	3003	2956	2923	3060	2980	164	895	1000	2030	5	1	15225000	453	-5.69	0.64	12	0.02	-523.00	4680.00	3675	20230802	-19.05	2580	20240119	15.31	3170	-6.15	20240709	2580	15.31	20240119	3675	-19.05	20230802	2580	15.31	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
168	20240801	100204	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-30	5	-1.00	7898660	2662	276.14	2990	3055	2955	3885	2095	2990	2967.19	0.76	194	3083	3036	3003	2956	2923	3060	2980	164	895	1000	2030	5	1	15225000	451	-5.66	0.63	12	0.02	-523.00	4680.00	3675	20230802	-19.46	2580	20240119	14.73	3170	-6.62	20240709	2580	14.73	20240119	3675	-19.46	20230802	2580	14.73	20240119	N	006570	1000	164 억	116346	N	N	17	N	N
169	20240801	090203	57	100.00	KOSPI	기계	N	N	N	N	N	3035	45	2	1.51	33015	11	1.14	2990	3035	2990	3885	2095	2990	3001.36	0.76	0	3083	3036	3003	2956	2923	3060	2980	164	895	1000	2030	5	1	15225000	462	-5.80	0.65	12	0.00	-523.00	4680.00	3675	20230802	-17.41	2580	20240119	17.64	3170	-4.26	20240709	2580	17.64	20240119	3675	-17.41	20230802	2580	17.64	20240119	N	006570	1000	164 억	116346	N	N	17	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History