KissMeData/006570/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160212	57	100.00	KOSPI	기계	N	N	N	N	N	3575	5	2	0.14	87469280	24414	100.42	3570	3680	3535	4640	2500	3570	3582.76	0.83	0	2036	3713	3641	3603	3531	3493	3622	3512	164	1070	1000	2420	5	1	15225000	544	14.36	0.68	12	0.16	249.00	5294.00	5050	20230308	-29.21	3090	20221013	15.70	5050	-29.21	20230308	3150	13.49	20230427	5050	-29.21	20230308	3090	15.70	20221013	0.01	N	006570	1000	164 억	126814	N	N	1	N	N
3	20230630	150213	57	100.00	KOSPI	기계	N	N	N	N	N	3600	30	2	0.84	76090535	21251	87.41	3570	3680	3535	4640	2500	3570	3580.56	0.83	0	2010	3713	3641	3603	3531	3493	3622	3512	164	1070	1000	2420	5	1	15225000	548	14.46	0.68	12	0.14	249.00	5294.00	5050	20230308	-28.71	3090	20221013	16.50	5050	-28.71	20230308	3150	14.29	20230427	5050	-28.71	20230308	3090	16.50	20221013	0.01	N	006570	1000	164 억	126814	N	N	1	N	N
4	20230630	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3595	25	2	0.70	70584380	19717	81.10	3570	3680	3535	4640	2500	3570	3579.87	0.83	0	2024	3713	3641	3603	3531	3493	3622	3512	164	1070	1000	2420	5	1	15225000	547	14.44	0.68	12	0.13	249.00	5294.00	5050	20230308	-28.81	3090	20221013	16.34	5050	-28.81	20230308	3150	14.13	20230427	5050	-28.81	20230308	3090	16.34	20221013	0.01	N	006570	1000	164 억	126814	N	N	1	N	N
5	20230630	130213	57	100.00	KOSPI	기계	N	N	N	N	N	3585	15	2	0.42	62964725	17589	72.35	3570	3680	3535	4640	2500	3570	3579.78	0.83	0	2037	3713	3641	3603	3531	3493	3622	3512	164	1070	1000	2420	5	1	15225000	546	14.40	0.68	12	0.12	249.00	5294.00	5050	20230308	-29.01	3090	20221013	16.02	5050	-29.01	20230308	3150	13.81	20230427	5050	-29.01	20230308	3090	16.02	20221013	0.01	N	006570	1000	164 억	126814	N	N	1	N	N
6	20230630	120211	57	100.00	KOSPI	기계	N	N	N	N	N	3580	10	2	0.28	52173935	14579	59.97	3570	3680	3535	4640	2500	3570	3578.70	0.83	0	2039	3713	3641	3603	3531	3493	3622	3512	164	1070	1000	2420	5	1	15225000	545	14.38	0.68	12	0.10	249.00	5294.00	5050	20230308	-29.11	3090	20221013	15.86	5050	-29.11	20230308	3150	13.65	20230427	5050	-29.11	20230308	3090	15.86	20221013	0.01	N	006570	1000	164 억	126814	N	N	1	N	N
7	20230630	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3555	-15	5	-0.42	32570060	9052	37.23	3570	3680	3545	4640	2500	3570	3598.11	0.83	0	-76	3713	3641	3603	3531	3493	3622	3512	164	1070	1000	2420	5	1	15225000	541	14.28	0.67	12	0.06	249.00	5294.00	5050	20230308	-29.60	3090	20221013	15.05	5050	-29.60	20230308	3150	12.86	20230427	5050	-29.60	20230308	3090	15.05	20221013	0.01	N	006570	1000	164 억	126814	N	N	1	N	N
8	20230630	100212	57	100.00	KOSPI	기계	N	N	N	N	N	3630	60	2	1.68	16520870	4576	18.82	3570	3680	3570	4640	2500	3570	3610.33	0.83	0	-260	3713	3641	3603	3531	3493	3622	3512	164	1070	1000	2420	5	1	15225000	553	14.58	0.69	12	0.03	249.00	5294.00	5050	20230308	-28.12	3090	20221013	17.48	5050	-28.12	20230308	3150	15.24	20230427	5050	-28.12	20230308	3090	17.48	20221013	0.01	N	006570	1000	164 억	126814	N	N	1	N	N
9	20230630	090213	57	100.00	KOSPI	기계	N	N	N	N	N	3630	60	2	1.68	1379570	386	1.59	3570	3630	3570	4640	2500	3570	3574.02	0.83	0	-16	3713	3641	3603	3531	3493	3622	3512	164	1070	1000	2420	5	1	15225000	553	14.58	0.69	12	0.00	249.00	5294.00	5050	20230308	-28.12	3090	20221013	17.48	5050	-28.12	20230308	3150	15.24	20230427	5050	-28.12	20230308	3090	17.48	20221013	0.01	N	006570	1000	164 억	126814	N	N	1	N	N
10	20230629	160213	57	100.00	KOSPI	기계	N	N	N	N	N	3570	-110	5	-2.99	87308295	24311	150.78	3670	3675	3565	4780	2580	3680	3591.31	0.82	0	1381	3800	3740	3690	3630	3580	3715	3605	164	1100	1000	2500	5	1	15225000	544	14.34	0.67	12	0.16	249.00	5294.00	5050	20230308	-29.31	3090	20221013	15.53	5050	-29.31	20230308	3150	13.33	20230427	5050	-29.31	20230308	3090	15.53	20221013	0.02	N	006570	1000	164 억	124513	N	N	1	N	N
11	20230629	150211	57	100.00	KOSPI	기계	N	N	N	N	N	3605	-75	5	-2.04	80619710	22442	139.18	3670	3675	3565	4780	2580	3680	3592.36	0.82	0	1415	3800	3740	3690	3630	3580	3715	3605	164	1100	1000	2500	5	1	15225000	549	14.48	0.68	12	0.15	249.00	5294.00	5050	20230308	-28.61	3090	20221013	16.67	5050	-28.61	20230308	3150	14.44	20230427	5050	-28.61	20230308	3090	16.67	20221013	0.02	N	006570	1000	164 억	124513	N	N	1	N	N
12	20230629	140210	57	100.00	KOSPI	기계	N	N	N	N	N	3595	-85	5	-2.31	78125645	21747	134.87	3670	3675	3565	4780	2580	3680	3592.48	0.82	0	1737	3800	3740	3690	3630	3580	3715	3605	164	1100	1000	2500	5	1	15225000	547	14.44	0.68	12	0.14	249.00	5294.00	5050	20230308	-28.81	3090	20221013	16.34	5050	-28.81	20230308	3150	14.13	20230427	5050	-28.81	20230308	3090	16.34	20221013	0.02	N	006570	1000	164 억	124513	N	N	1	N	N
13	20230629	130210	57	100.00	KOSPI	기계	N	N	N	N	N	3595	-85	5	-2.31	41771000	11587	71.86	3670	3675	3590	4780	2580	3680	3604.99	0.82	0	350	3800	3740	3690	3630	3580	3715	3605	164	1100	1000	2500	5	1	15225000	547	14.44	0.68	12	0.08	249.00	5294.00	5050	20230308	-28.81	3090	20221013	16.34	5050	-28.81	20230308	3150	14.13	20230427	5050	-28.81	20230308	3090	16.34	20221013	0.02	N	006570	1000	164 억	124513	N	N	1	N	N
14	20230629	120212	57	100.00	KOSPI	기계	N	N	N	N	N	3620	-60	5	-1.63	26655440	7383	45.79	3670	3675	3590	4780	2580	3680	3610.38	0.82	0	92	3800	3740	3690	3630	3580	3715	3605	164	1100	1000	2500	5	1	15225000	551	14.54	0.68	12	0.05	249.00	5294.00	5050	20230308	-28.32	3090	20221013	17.15	5050	-28.32	20230308	3150	14.92	20230427	5050	-28.32	20230308	3090	17.15	20221013	0.02	N	006570	1000	164 억	124513	N	N	1	N	N
15	20230629	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3625	-55	5	-1.49	19203330	5315	32.96	3670	3675	3600	4780	2580	3680	3613.04	0.82	0	86	3800	3740	3690	3630	3580	3715	3605	164	1100	1000	2500	5	1	15225000	552	14.56	0.68	12	0.03	249.00	5294.00	5050	20230308	-28.22	3090	20221013	17.31	5050	-28.22	20230308	3150	15.08	20230427	5050	-28.22	20230308	3090	17.31	20221013	0.02	N	006570	1000	164 억	124513	N	N	1	N	N
16	20230629	100212	57	100.00	KOSPI	기계	N	N	N	N	N	3640	-40	5	-1.09	4193775	1153	7.15	3670	3675	3625	4780	2580	3680	3637.27	0.82	0	-94	3800	3740	3690	3630	3580	3715	3605	164	1100	1000	2500	5	1	15225000	554	14.62	0.69	12	0.01	249.00	5294.00	5050	20230308	-27.92	3090	20221013	17.80	5050	-27.92	20230308	3150	15.56	20230427	5050	-27.92	20230308	3090	17.80	20221013	0.02	N	006570	1000	164 억	124513	N	N	1	N	N
17	20230629	090211	57	100.00	KOSPI	기계	N	N	N	N	N	3645	-35	5	-0.95	62015	17	0.11	3670	3670	3645	4780	2580	3680	3647.94	0.82	0	0	3800	3740	3690	3630	3580	3715	3605	164	1100	1000	2500	5	1	15225000	555	14.64	0.69	12	0.00	249.00	5294.00	5050	20230308	-27.82	3090	20221013	17.96	5050	-27.82	20230308	3150	15.71	20230427	5050	-27.82	20230308	3090	17.96	20221013	0.02	N	006570	1000	164 억	124513	N	N	1	N	N
18	20230628	160210	57	100.00	KOSPI	기계	N	N	N	N	N	3680	-20	5	-0.54	59077100	16114	84.61	3750	3750	3640	4810	2590	3700	3666.20	0.82	0	-232	3763	3731	3668	3636	3573	3747	3652	164	1110	1000	2510	5	1	15225000	560	14.78	0.70	12	0.11	249.00	5294.00	5050	20230308	-27.13	3090	20221013	19.09	5050	-27.13	20230308	3150	16.83	20230427	5050	-27.13	20230308	3090	19.09	20221013	0.01	N	006570	1000	164 억	125199	N	N	1	N	N
19	20230628	150211	57	100.00	KOSPI	기계	N	N	N	N	N	3640	-60	5	-1.62	52551535	14339	75.29	3750	3750	3640	4810	2590	3700	3664.94	0.82	0	-1179	3763	3731	3668	3636	3573	3747	3652	164	1110	1000	2510	5	1	15225000	554	14.62	0.69	12	0.09	249.00	5294.00	5050	20230308	-27.92	3090	20221013	17.80	5050	-27.92	20230308	3150	15.56	20230427	5050	-27.92	20230308	3090	17.80	20221013	0.01	N	006570	1000	164 억	125199	N	N	0	N	N
20	20230628	140211	57	100.00	KOSPI	기계	N	N	N	N	N	3670	-30	5	-0.81	38505265	10490	55.08	3750	3750	3650	4810	2590	3700	3670.66	0.82	0	-1179	3763	3731	3668	3636	3573	3747	3652	164	1110	1000	2510	5	1	15225000	559	14.74	0.69	12	0.07	249.00	5294.00	5050	20230308	-27.33	3090	20221013	18.77	5050	-27.33	20230308	3150	16.51	20230427	5050	-27.33	20230308	3090	18.77	20221013	0.01	N	006570	1000	164 억	125199	N	N	0	N	N
21	20230628	130211	57	100.00	KOSPI	기계	N	N	N	N	N	3655	-45	5	-1.22	34833605	9487	49.81	3750	3750	3650	4810	2590	3700	3671.72	0.82	0	-1169	3763	3731	3668	3636	3573	3747	3652	164	1110	1000	2510	5	1	15225000	556	14.68	0.69	12	0.06	249.00	5294.00	5050	20230308	-27.62	3090	20221013	18.28	5050	-27.62	20230308	3150	16.03	20230427	5050	-27.62	20230308	3090	18.28	20221013	0.01	N	006570	1000	164 억	125199	N	N	0	N	N
22	20230628	120157	57	100.00	KOSPI	기계	N	N	N	N	N	3655	-45	5	-1.22	30172065	8215	43.13	3750	3750	3650	4810	2590	3700	3672.80	0.82	0	-1154	3763	3731	3668	3636	3573	3747	3652	164	1110	1000	2510	5	1	15225000	556	14.68	0.69	12	0.05	249.00	5294.00	5050	20230308	-27.62	3090	20221013	18.28	5050	-27.62	20230308	3150	16.03	20230427	5050	-27.62	20230308	3090	18.28	20221013	0.01	N	006570	1000	164 억	125199	N	N	0	N	N
23	20230628	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3655	-45	5	-1.22	22451595	6108	32.07	3750	3750	3650	4810	2590	3700	3675.77	0.82	0	-1169	3763	3731	3668	3636	3573	3747	3652	164	1110	1000	2510	5	1	15225000	556	14.68	0.69	12	0.04	249.00	5294.00	5050	20230308	-27.62	3090	20221013	18.28	5050	-27.62	20230308	3150	16.03	20230427	5050	-27.62	20230308	3090	18.28	20221013	0.01	N	006570	1000	164 억	125199	N	N	0	N	N
24	20230628	100210	57	100.00	KOSPI	기계	N	N	N	N	N	3670	-30	5	-0.81	14686395	3989	20.94	3750	3750	3660	4810	2590	3700	3681.72	0.82	0	-839	3763	3731	3668	3636	3573	3747	3652	164	1110	1000	2510	5	1	15225000	559	14.74	0.69	12	0.03	249.00	5294.00	5050	20230308	-27.33	3090	20221013	18.77	5050	-27.33	20230308	3150	16.51	20230427	5050	-27.33	20230308	3090	18.77	20221013	0.01	N	006570	1000	164 억	125199	N	N	0	N	N
25	20230628	090210	57	100.00	KOSPI	기계	N	N	N	N	N	3670	-30	5	-0.81	3694775	996	5.23	3750	3750	3670	4810	2590	3700	3709.61	0.82	0	0	3763	3731	3668	3636	3573	3747	3652	164	1110	1000	2510	5	1	15225000	559	14.74	0.69	12	0.01	249.00	5294.00	5050	20230308	-27.33	3090	20221013	18.77	5050	-27.33	20230308	3150	16.51	20230427	5050	-27.33	20230308	3090	18.77	20221013	0.01	N	006570	1000	164 억	125199	N	N	0	N	N
26	20230627	160211	57	100.00	KOSPI	기계	N	N	N	N	N	3700	60	2	1.65	67267855	18435	53.87	3630	3700	3605	4730	2550	3640	3648.87	0.82	0	-330	3803	3721	3668	3586	3533	3695	3560	164	1090	1000	2470	5	1	15225000	563	14.86	0.70	12	0.12	249.00	5294.00	5050	20230308	-26.73	3090	20221013	19.74	5050	-26.73	20230308	3150	17.46	20230427	5050	-26.73	20230308	3090	19.74	20221013	0.02	N	006570	1000	164 억	125529	N	N	5	N	N
27	20230627	150211	57	100.00	KOSPI	기계	N	N	N	N	N	3635	-5	5	-0.14	37798855	10414	30.43	3630	3700	3605	4730	2550	3640	3629.62	0.82	0	-407	3803	3721	3668	3586	3533	3695	3560	164	1090	1000	2470	5	1	15225000	553	14.60	0.69	12	0.07	249.00	5294.00	5050	20230308	-28.02	3090	20221013	17.64	5050	-28.02	20230308	3150	15.40	20230427	5050	-28.02	20230308	3090	17.64	20221013	0.02	N	006570	1000	164 억	125529	N	N	5	N	N
28	20230627	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3610	-30	5	-0.82	36598525	10083	29.46	3630	3700	3605	4730	2550	3640	3629.73	0.82	0	-407	3803	3721	3668	3586	3533	3695	3560	164	1090	1000	2470	5	1	15225000	550	14.50	0.68	12	0.07	249.00	5294.00	5050	20230308	-28.51	3090	20221013	16.83	5050	-28.51	20230308	3150	14.60	20230427	5050	-28.51	20230308	3090	16.83	20221013	0.02	N	006570	1000	164 억	125529	N	N	5	N	N
29	20230627	130214	57	100.00	KOSPI	기계	N	N	N	N	N	3640	0	3	0.00	23235225	6390	18.67	3630	3700	3615	4730	2550	3640	3636.19	0.82	0	-407	3803	3721	3668	3586	3533	3695	3560	164	1090	1000	2470	5	1	15225000	554	14.62	0.69	12	0.04	249.00	5294.00	5050	20230308	-27.92	3090	20221013	17.80	5050	-27.92	20230308	3150	15.56	20230427	5050	-27.92	20230308	3090	17.80	20221013	0.02	N	006570	1000	164 억	125529	N	N	5	N	N
30	20230627	120214	57	100.00	KOSPI	기계	N	N	N	N	N	3620	-20	5	-0.55	22252325	6119	17.88	3630	3700	3615	4730	2550	3640	3636.60	0.82	0	-407	3803	3721	3668	3586	3533	3695	3560	164	1090	1000	2470	5	1	15225000	551	14.54	0.68	12	0.04	249.00	5294.00	5050	20230308	-28.32	3090	20221013	17.15	5050	-28.32	20230308	3150	14.92	20230427	5050	-28.32	20230308	3090	17.15	20221013	0.02	N	006570	1000	164 억	125529	N	N	5	N	N
31	20230627	110213	57	100.00	KOSPI	기계	N	N	N	N	N	3625	-15	5	-0.41	19540760	5370	15.69	3630	3700	3625	4730	2550	3640	3638.88	0.82	0	-410	3803	3721	3668	3586	3533	3695	3560	164	1090	1000	2470	5	1	15225000	552	14.56	0.68	12	0.04	249.00	5294.00	5050	20230308	-28.22	3090	20221013	17.31	5050	-28.22	20230308	3150	15.08	20230427	5050	-28.22	20230308	3090	17.31	20221013	0.02	N	006570	1000	164 억	125529	N	N	5	N	N
32	20230627	100209	57	100.00	KOSPI	기계	N	N	N	N	N	3655	15	2	0.41	8563560	2348	6.86	3630	3700	3630	4730	2550	3640	3647.17	0.82	0	-155	3803	3721	3668	3586	3533	3695	3560	164	1090	1000	2470	5	1	15225000	556	14.68	0.69	12	0.02	249.00	5294.00	5050	20230308	-27.62	3090	20221013	18.28	5050	-27.62	20230308	3150	16.03	20230427	5050	-27.62	20230308	3090	18.28	20221013	0.02	N	006570	1000	164 억	125529	N	N	5	N	N
33	20230627	090211	57	100.00	KOSPI	기계	N	N	N	N	N	3640	0	3	0.00	653500	180	0.53	3630	3640	3630	4730	2550	3640	3630.56	0.82	0	10	3803	3721	3668	3586	3533	3695	3560	164	1090	1000	2470	5	1	15225000	554	14.62	0.69	12	0.00	249.00	5294.00	5050	20230308	-27.92	3090	20221013	17.80	5050	-27.92	20230308	3150	15.56	20230427	5050	-27.92	20230308	3090	17.80	20221013	0.02	N	006570	1000	164 억	125529	N	N	5	N	N
34	20230626	160211	57	100.00	KOSPI	기계	N	N	N	N	N	3640	-60	5	-1.62	124514040	33903	48.16	3700	3750	3615	4810	2590	3700	3672.81	0.82	0	600	3883	3791	3678	3586	3473	3837	3632	164	1110	1000	2510	5	1	15225000	554	14.62	0.69	12	0.22	249.00	5294.00	5050	20230308	-27.92	3090	20221013	17.80	5050	-27.92	20230308	3150	15.56	20230427	5050	-27.92	20230308	3090	17.80	20221013	0.02	N	006570	1000	164 억	124151	N	N	5	N	N
35	20230626	150211	57	100.00	KOSPI	기계	N	N	N	N	N	3650	-50	5	-1.35	116540190	31717	45.06	3700	3750	3615	4810	2590	3700	3674.38	0.82	0	450	3883	3791	3678	3586	3473	3837	3632	164	1110	1000	2510	5	1	15225000	556	14.66	0.69	12	0.21	249.00	5294.00	5050	20230308	-27.72	3090	20221013	18.12	5050	-27.72	20230308	3150	15.87	20230427	5050	-27.72	20230308	3090	18.12	20221013	0.02	N	006570	1000	164 억	124151	N	N	20	N	N
36	20230626	140211	57	100.00	KOSPI	기계	N	N	N	N	N	3690	-10	5	-0.27	74328735	20150	28.63	3700	3750	3615	4810	2590	3700	3688.77	0.82	0	-1855	3883	3791	3678	3586	3473	3837	3632	164	1110	1000	2510	5	1	15225000	562	14.82	0.70	12	0.13	249.00	5294.00	5050	20230308	-26.93	3090	20221013	19.42	5050	-26.93	20230308	3150	17.14	20230427	5050	-26.93	20230308	3090	19.42	20221013	0.02	N	006570	1000	164 억	124151	N	N	20	N	N
37	20230626	130211	57	100.00	KOSPI	기계	N	N	N	N	N	3700	0	3	0.00	63943485	17327	24.62	3700	3750	3615	4810	2590	3700	3690.40	0.82	0	-1855	3883	3791	3678	3586	3473	3837	3632	164	1110	1000	2510	5	1	15225000	563	14.86	0.70	12	0.11	249.00	5294.00	5050	20230308	-26.73	3090	20221013	19.74	5050	-26.73	20230308	3150	17.46	20230427	5050	-26.73	20230308	3090	19.74	20221013	0.02	N	006570	1000	164 억	124151	N	N	20	N	N
38	20230626	120210	57	100.00	KOSPI	기계	N	N	N	N	N	3705	5	2	0.14	56686915	15365	21.83	3700	3750	3615	4810	2590	3700	3689.35	0.82	0	-1837	3883	3791	3678	3586	3473	3837	3632	164	1110	1000	2510	5	1	15225000	564	14.88	0.70	12	0.10	249.00	5294.00	5050	20230308	-26.63	3090	20221013	19.90	5050	-26.63	20230308	3150	17.62	20230427	5050	-26.63	20230308	3090	19.90	20221013	0.02	N	006570	1000	164 억	124151	N	N	20	N	N
39	20230626	110210	57	100.00	KOSPI	기계	N	N	N	N	N	3685	-15	5	-0.41	52193180	14149	20.10	3700	3750	3615	4810	2590	3700	3688.82	0.82	0	-1823	3883	3791	3678	3586	3473	3837	3632	164	1110	1000	2510	5	1	15225000	561	14.80	0.70	12	0.09	249.00	5294.00	5050	20230308	-27.03	3090	20221013	19.26	5050	-27.03	20230308	3150	16.98	20230427	5050	-27.03	20230308	3090	19.26	20221013	0.02	N	006570	1000	164 억	124151	N	N	20	N	N
40	20230626	100211	57	100.00	KOSPI	기계	N	N	N	N	N	3695	-5	5	-0.14	41653915	11296	16.05	3700	3750	3615	4810	2590	3700	3687.49	0.82	0	-1678	3883	3791	3678	3586	3473	3837	3632	164	1110	1000	2510	5	1	15225000	563	14.84	0.70	12	0.07	249.00	5294.00	5050	20230308	-26.83	3090	20221013	19.58	5050	-26.83	20230308	3150	17.30	20230427	5050	-26.83	20230308	3090	19.58	20221013	0.02	N	006570	1000	164 억	124151	N	N	20	N	N
41	20230626	090210	57	100.00	KOSPI	기계	N	N	N	N	N	3680	-20	5	-0.54	9722805	2628	3.73	3700	3710	3680	4810	2590	3700	3699.70	0.82	0	-813	3883	3791	3678	3586	3473	3837	3632	164	1110	1000	2510	5	1	15225000	560	14.78	0.70	12	0.02	249.00	5294.00	5050	20230308	-27.13	3090	20221013	19.09	5050	-27.13	20230308	3150	16.83	20230427	5050	-27.13	20230308	3090	19.09	20221013	0.02	N	006570	1000	164 억	124151	N	N	20	N	N
42	20230623	152846	57	100.00	KOSPI	기계	N	N	N	N	N	3650	80	2	2.24	245339690	66663	239.48	3620	3770	3565	4640	2500	3570	3680.30	0.85	0	-6650	3706	3637	3581	3512	3456	3672	3547	164	1070	1000	2420	5	1	15225000	556	14.66	0.69	12	0.44	249.00	5294.00	5050	20230308	-27.72	3090	20221013	18.12	5050	-27.72	20230308	3150	15.87	20230427	5050	-27.72	20230308	3090	18.12	20221013	0.02	N	006570	1000	164 억	129616	N	N	7	N	N
43	20230623	140154	57	100.00	KOSPI	기계	N	N	N	N	N	3630	60	2	1.68	206207985	55781	200.38	3620	3770	3565	4640	2500	3570	3696.74	0.85	0	-7179	3706	3637	3581	3512	3456	3672	3547	164	1070	1000	2420	5	1	15225000	553	14.58	0.69	12	0.37	249.00	5294.00	5050	20230308	-28.12	3090	20221013	17.48	5050	-28.12	20230308	3150	15.24	20230427	5050	-28.12	20230308	3090	17.48	20221013	0.02	N	006570	1000	164 억	129616	N	N	7	N	N
44	20230622	161016	57	100.00	KOSPI	기계	N	N	N	N	N	3570	-15	5	-0.42	98829405	27714	82.48	3545	3650	3525	4660	2510	3585	3566.04	0.86	0	-926	3745	3665	3595	3515	3445	3630	3480	164	1075	1000	2430	5	1	15225000	544	14.34	0.67	12	0.18	249.00	5294.00	5050	20230308	-29.31	3090	20221013	15.53	5050	-29.31	20230308	3150	13.33	20230427	5050	-29.31	20230308	3090	15.53	20221013	0.01	N	006570	1000	164 억	130536	N	N	7	N	N
45	20230622	150727	57	100.00	KOSPI	기계	N	N	N	N	N	3570	-15	5	-0.42	84057505	23588	70.20	3545	3650	3525	4660	2510	3585	3563.57	0.86	0	-1044	3745	3665	3595	3515	3445	3630	3480	164	1075	1000	2430	5	1	15225000	544	14.34	0.67	12	0.15	249.00	5294.00	5050	20230308	-29.31	3090	20221013	15.53	5050	-29.31	20230308	3150	13.33	20230427	5050	-29.31	20230308	3090	15.53	20221013	0.01	N	006570	1000	164 억	130536	N	N	218	N	N
46	20230622	140821	57	100.00	KOSPI	기계	N	N	N	N	N	3530	-55	5	-1.53	79946270	22432	66.76	3545	3650	3525	4660	2510	3585	3563.94	0.86	0	-764	3745	3665	3595	3515	3445	3630	3480	164	1075	1000	2430	5	1	15225000	537	14.18	0.67	12	0.15	249.00	5294.00	5050	20230308	-30.10	3090	20221013	14.24	5050	-30.10	20230308	3150	12.06	20230427	5050	-30.10	20230308	3090	14.24	20221013	0.01	N	006570	1000	164 억	130536	N	N	218	N	N
47	20230622	130147	57	100.00	KOSPI	기계	N	N	N	N	N	3565	-20	5	-0.56	53211185	14883	44.29	3545	3650	3525	4660	2510	3585	3575.30	0.86	0	-727	3745	3665	3595	3515	3445	3630	3480	164	1075	1000	2430	5	1	15225000	543	14.32	0.67	12	0.10	249.00	5294.00	5050	20230308	-29.41	3090	20221013	15.37	5050	-29.41	20230308	3150	13.17	20230427	5050	-29.41	20230308	3090	15.37	20221013	0.01	N	006570	1000	164 억	130536	N	N	218	N	N
48	20230622	120505	57	100.00	KOSPI	기계	N	N	N	N	N	3590	5	2	0.14	46195365	12923	38.46	3545	3650	3525	4660	2510	3585	3574.66	0.86	0	-717	3745	3665	3595	3515	3445	3630	3480	164	1075	1000	2430	5	1	15225000	547	14.42	0.68	12	0.08	249.00	5294.00	5050	20230308	-28.91	3090	20221013	16.18	5050	-28.91	20230308	3150	13.97	20230427	5050	-28.91	20230308	3090	16.18	20221013	0.01	N	006570	1000	164 억	130536	N	N	218	N	N
49	20230622	110606	57	100.00	KOSPI	기계	N	N	N	N	N	3585	0	3	0.00	43895235	12282	36.55	3545	3650	3525	4660	2510	3585	3573.95	0.86	0	-718	3745	3665	3595	3515	3445	3630	3480	164	1075	1000	2430	5	1	15225000	546	14.40	0.68	12	0.08	249.00	5294.00	5050	20230308	-29.01	3090	20221013	16.02	5050	-29.01	20230308	3150	13.81	20230427	5050	-29.01	20230308	3090	16.02	20221013	0.01	N	006570	1000	164 억	130536	N	N	218	N	N
50	20230622	100215	57	100.00	KOSPI	기계	N	N	N	N	N	3565	-20	5	-0.56	20189125	5659	16.84	3545	3650	3525	4660	2510	3585	3567.61	0.86	0	-777	3745	3665	3595	3515	3445	3630	3480	164	1075	1000	2430	5	1	15225000	543	14.32	0.67	12	0.04	249.00	5294.00	5050	20230308	-29.41	3090	20221013	15.37	5050	-29.41	20230308	3150	13.17	20230427	5050	-29.41	20230308	3090	15.37	20221013	0.01	N	006570	1000	164 억	130536	N	N	218	N	N
51	20230622	090639	57	100.00	KOSPI	기계	N	N	N	N	N	3590	5	2	0.14	7560620	2133	6.35	3545	3595	3525	4660	2510	3585	3544.59	0.86	0	-272	3745	3665	3595	3515	3445	3630	3480	164	1075	1000	2430	5	1	15225000	547	14.42	0.68	12	0.01	249.00	5294.00	5050	20230308	-28.91	3090	20221013	16.18	5050	-28.91	20230308	3150	13.97	20230427	5050	-28.91	20230308	3090	16.18	20221013	0.01	N	006570	1000	164 억	130536	N	N	218	N	N
52	20230621	160454	57	100.00	KOSPI	기계	N	N	N	N	N	3585	-80	5	-2.18	118275490	32885	43.20	3670	3675	3525	4760	2570	3665	3596.64	0.85	0	554	3778	3721	3663	3606	3548	3750	3635	164	1095	1000	2490	5	1	15225000	546	14.40	0.68	12	0.22	249.00	5294.00	5050	20230308	-29.01	3090	20221013	16.02	5050	-29.01	20230308	3150	13.81	20230427	5050	-29.01	20230308	3090	16.02	20221013	0.01	N	006570	1000	164 억	129952	N	N	218	N	N
53	20230621	150139	57	100.00	KOSPI	기계	N	N	N	N	N	3585	-80	5	-2.18	113061615	31431	41.29	3670	3675	3525	4760	2570	3665	3597.14	0.85	0	585	3778	3721	3663	3606	3548	3750	3635	164	1095	1000	2490	5	1	15225000	546	14.40	0.68	12	0.21	249.00	5294.00	5050	20230308	-29.01	3090	20221013	16.02	5050	-29.01	20230308	3150	13.81	20230427	5050	-29.01	20230308	3090	16.02	20221013	0.01	N	006570	1000	164 억	129952	N	N	6	N	N
54	20230621	140828	57	100.00	KOSPI	기계	N	N	N	N	N	3590	-75	5	-2.05	92428755	25684	33.74	3670	3675	3525	4760	2570	3665	3598.69	0.85	0	588	3778	3721	3663	3606	3548	3750	3635	164	1095	1000	2490	5	1	15225000	547	14.42	0.68	12	0.17	249.00	5294.00	5050	20230308	-28.91	3090	20221013	16.18	5050	-28.91	20230308	3150	13.97	20230427	5050	-28.91	20230308	3090	16.18	20221013	0.01	N	006570	1000	164 억	129952	N	N	6	N	N
55	20230621	130720	57	100.00	KOSPI	기계	N	N	N	N	N	3600	-65	5	-1.77	87612715	24345	31.98	3670	3675	3525	4760	2570	3665	3598.80	0.85	0	591	3778	3721	3663	3606	3548	3750	3635	164	1095	1000	2490	5	1	15225000	548	14.46	0.68	12	0.16	249.00	5294.00	5050	20230308	-28.71	3090	20221013	16.50	5050	-28.71	20230308	3150	14.29	20230427	5050	-28.71	20230308	3090	16.50	20221013	0.01	N	006570	1000	164 억	129952	N	N	6	N	N
56	20230621	120159	57	100.00	KOSPI	기계	N	N	N	N	N	3610	-55	5	-1.50	80719595	22431	29.47	3670	3675	3525	4760	2570	3665	3598.57	0.85	0	605	3778	3721	3663	3606	3548	3750	3635	164	1095	1000	2490	5	1	15225000	550	14.50	0.68	12	0.15	249.00	5294.00	5050	20230308	-28.51	3090	20221013	16.83	5050	-28.51	20230308	3150	14.60	20230427	5050	-28.51	20230308	3090	16.83	20221013	0.01	N	006570	1000	164 억	129952	N	N	6	N	N
57	20230621	111019	57	100.00	KOSPI	기계	N	N	N	N	N	3575	-90	5	-2.46	74576095	20721	27.22	3670	3675	3525	4760	2570	3665	3599.06	0.85	0	611	3778	3721	3663	3606	3548	3750	3635	164	1095	1000	2490	5	1	15225000	544	14.36	0.68	12	0.14	249.00	5294.00	5050	20230308	-29.21	3090	20221013	15.70	5050	-29.21	20230308	3150	13.49	20230427	5050	-29.21	20230308	3090	15.70	20221013	0.01	N	006570	1000	164 억	129952	N	N	6	N	N
58	20230621	100242	57	100.00	KOSPI	기계	N	N	N	N	N	3560	-105	5	-2.86	55330140	15318	20.12	3670	3675	3525	4760	2570	3665	3612.10	0.85	0	640	3778	3721	3663	3606	3548	3750	3635	164	1095	1000	2490	5	1	15225000	542	14.30	0.67	12	0.10	249.00	5294.00	5050	20230308	-29.50	3090	20221013	15.21	5050	-29.50	20230308	3150	13.02	20230427	5050	-29.50	20230308	3090	15.21	20221013	0.01	N	006570	1000	164 억	129952	N	N	6	N	N
59	20230621	090606	57	100.00	KOSPI	기계	N	N	N	N	N	3675	10	2	0.27	2877870	784	1.03	3670	3675	3670	4760	2570	3665	3670.75	0.85	0	-438	3778	3721	3663	3606	3548	3750	3635	164	1095	1000	2490	5	1	15225000	560	14.76	0.69	12	0.01	249.00	5294.00	5050	20230308	-27.23	3090	20221013	18.93	5050	-27.23	20230308	3150	16.67	20230427	5050	-27.23	20230308	3090	18.93	20221013	0.01	N	006570	1000	164 억	129952	N	N	6	N	N
60	20230620	160415	57	100.00	KOSPI	기계	N	N	N	N	N	3665	10	2	0.27	278692740	76122	216.04	3630	3720	3605	4750	2560	3655	3661.05	0.85	0	405	3738	3696	3618	3576	3498	3717	3597	164	1095	1000	2480	5	1	15225000	558	14.72	0.69	12	0.50	249.00	5294.00	5050	20230308	-27.43	3090	20221013	18.61	5050	-27.43	20230308	3150	16.35	20230427	5050	-27.43	20230308	3090	18.61	20221013	0.01	N	006570	1000	164 억	129547	N	N	6	N	N
61	20230620	150750	57	100.00	KOSPI	기계	N	N	N	N	N	3640	-15	5	-0.41	256423135	70025	198.74	3630	3720	3605	4750	2560	3655	3661.88	0.85	0	437	3738	3696	3618	3576	3498	3717	3597	164	1095	1000	2480	5	1	15225000	554	14.62	0.69	12	0.46	249.00	5294.00	5050	20230308	-27.92	3090	20221013	17.80	5050	-27.92	20230308	3150	15.56	20230427	5050	-27.92	20230308	3090	17.80	20221013	0.01	N	006570	1000	164 억	129547	N	N	9	N	N
62	20230620	140103	57	100.00	KOSPI	기계	N	N	N	N	N	3650	-5	5	-0.14	194690115	52999	150.42	3630	3720	3605	4750	2560	3655	3673.47	0.85	0	417	3738	3696	3618	3576	3498	3717	3597	164	1095	1000	2480	5	1	15225000	556	14.66	0.69	12	0.35	249.00	5294.00	5050	20230308	-27.72	3090	20221013	18.12	5050	-27.72	20230308	3150	15.87	20230427	5050	-27.72	20230308	3090	18.12	20221013	0.01	N	006570	1000	164 억	129547	N	N	9	N	N
63	20230620	130434	57	100.00	KOSPI	기계	N	N	N	N	N	3660	5	2	0.14	173648750	47235	134.06	3630	3720	3605	4750	2560	3655	3676.27	0.85	0	417	3738	3696	3618	3576	3498	3717	3597	164	1095	1000	2480	5	1	15225000	557	14.70	0.69	12	0.31	249.00	5294.00	5050	20230308	-27.52	3090	20221013	18.45	5050	-27.52	20230308	3150	16.19	20230427	5050	-27.52	20230308	3090	18.45	20221013	0.01	N	006570	1000	164 억	129547	N	N	9	N	N
64	20230620	120229	57	100.00	KOSPI	기계	N	N	N	N	N	3655	0	3	0.00	167694315	45604	129.43	3630	3720	3605	4750	2560	3655	3677.18	0.85	0	666	3738	3696	3618	3576	3498	3717	3597	164	1095	1000	2480	5	1	15225000	556	14.68	0.69	12	0.30	249.00	5294.00	5050	20230308	-27.62	3090	20221013	18.28	5050	-27.62	20230308	3150	16.03	20230427	5050	-27.62	20230308	3090	18.28	20221013	0.01	N	006570	1000	164 억	129547	N	N	9	N	N
65	20230620	110823	57	100.00	KOSPI	기계	N	N	N	N	N	3665	10	2	0.27	159256825	43296	122.88	3630	3720	3605	4750	2560	3655	3678.33	0.85	0	885	3738	3696	3618	3576	3498	3717	3597	164	1095	1000	2480	5	1	15225000	558	14.72	0.69	12	0.28	249.00	5294.00	5050	20230308	-27.43	3090	20221013	18.61	5050	-27.43	20230308	3150	16.35	20230427	5050	-27.43	20230308	3090	18.61	20221013	0.01	N	006570	1000	164 억	129547	N	N	9	N	N
66	20230620	100553	57	100.00	KOSPI	기계	N	N	N	N	N	3710	55	2	1.50	97494985	26600	75.49	3630	3710	3605	4750	2560	3655	3665.22	0.85	0	898	3738	3696	3618	3576	3498	3717	3597	164	1095	1000	2480	5	1	15225000	565	14.90	0.70	12	0.17	249.00	5294.00	5050	20230308	-26.53	3090	20221013	20.06	5050	-26.53	20230308	3150	17.78	20230427	5050	-26.53	20230308	3090	20.06	20221013	0.01	N	006570	1000	164 억	129547	N	N	9	N	N
67	20230620	090230	57	100.00	KOSPI	기계	N	N	N	N	N	3625	-30	5	-0.82	4900505	1350	3.83	3630	3635	3625	4750	2560	3655	3630.00	0.85	0	-10	3738	3696	3618	3576	3498	3717	3597	164	1095	1000	2480	5	1	15225000	552	14.56	0.68	12	0.01	249.00	5294.00	5050	20230308	-28.22	3090	20221013	17.31	5050	-28.22	20230308	3150	15.08	20230427	5050	-28.22	20230308	3090	17.31	20221013	0.01	N	006570	1000	164 억	129547	N	N	9	N	N
68	20230619	160530	57	100.00	KOSPI	기계	N	N	N	N	N	3655	95	2	2.67	125920045	34831	91.22	3560	3660	3540	4625	2495	3560	3614.97	0.81	0	5659	3626	3592	3561	3527	3496	3610	3545	164	1065	1000	2420	5	1	15225000	556	14.68	0.69	12	0.23	249.00	5294.00	5050	20230308	-27.62	3090	20221013	18.28	5050	-27.62	20230308	3150	16.03	20230427	5050	-27.62	20230308	3090	18.28	20221013	0.01	N	006570	1000	164 억	123888	N	N	9	N	N
69	20230619	150243	57	100.00	KOSPI	기계	N	N	N	N	N	3635	75	2	2.11	101699380	28194	73.84	3560	3650	3540	4625	2495	3560	3607.28	0.81	0	4147	3626	3592	3561	3527	3496	3610	3545	164	1065	1000	2420	5	1	15225000	553	14.60	0.69	12	0.19	249.00	5294.00	5050	20230308	-28.02	3090	20221013	17.64	5050	-28.02	20230308	3150	15.40	20230427	5050	-28.02	20230308	3090	17.64	20221013	0.01	N	006570	1000	164 억	123888	N	N	8	N	N
70	20230619	140244	57	100.00	KOSPI	기계	N	N	N	N	N	3615	55	2	1.54	60590185	16888	44.23	3560	3635	3540	4625	2495	3560	3587.91	0.81	0	2384	3626	3592	3561	3527	3496	3610	3545	164	1065	1000	2420	5	1	15225000	550	14.52	0.68	12	0.11	249.00	5294.00	5050	20230308	-28.42	3090	20221013	16.99	5050	-28.42	20230308	3150	14.76	20230427	5050	-28.42	20230308	3090	16.99	20221013	0.01	N	006570	1000	164 억	123888	N	N	8	N	N
71	20230619	130752	57	100.00	KOSPI	기계	N	N	N	N	N	3610	50	2	1.40	56293475	15699	41.12	3560	3635	3540	4625	2495	3560	3585.95	0.81	0	2310	3626	3592	3561	3527	3496	3610	3545	164	1065	1000	2420	5	1	15225000	550	14.50	0.68	12	0.10	249.00	5294.00	5050	20230308	-28.51	3090	20221013	16.83	5050	-28.51	20230308	3150	14.60	20230427	5050	-28.51	20230308	3090	16.83	20221013	0.01	N	006570	1000	164 억	123888	N	N	8	N	N
72	20230619	120729	57	100.00	KOSPI	기계	N	N	N	N	N	3610	50	2	1.40	43884625	12274	32.15	3560	3615	3540	4625	2495	3560	3575.53	0.81	0	2582	3626	3592	3561	3527	3496	3610	3545	164	1065	1000	2420	5	1	15225000	550	14.50	0.68	12	0.08	249.00	5294.00	5050	20230308	-28.51	3090	20221013	16.83	5050	-28.51	20230308	3150	14.60	20230427	5050	-28.51	20230308	3090	16.83	20221013	0.01	N	006570	1000	164 억	123888	N	N	8	N	N
73	20230619	111005	57	100.00	KOSPI	기계	N	N	N	N	N	3565	5	2	0.14	22988060	6466	16.93	3560	3575	3540	4625	2495	3560	3555.15	0.81	0	726	3626	3592	3561	3527	3496	3610	3545	164	1065	1000	2420	5	1	15225000	543	14.32	0.67	12	0.04	249.00	5294.00	5050	20230308	-29.41	3090	20221013	15.37	5050	-29.41	20230308	3150	13.17	20230427	5050	-29.41	20230308	3090	15.37	20221013	0.01	N	006570	1000	164 억	123888	N	N	8	N	N
74	20230619	100320	57	100.00	KOSPI	기계	N	N	N	N	N	3565	5	2	0.14	14400830	4054	10.62	3560	3575	3540	4625	2495	3560	3552.08	0.81	0	221	3626	3592	3561	3527	3496	3610	3545	164	1065	1000	2420	5	1	15225000	543	14.32	0.67	12	0.03	249.00	5294.00	5050	20230308	-29.41	3090	20221013	15.37	5050	-29.41	20230308	3150	13.17	20230427	5050	-29.41	20230308	3090	15.37	20221013	0.01	N	006570	1000	164 억	123888	N	N	8	N	N
75	20230619	091001	57	100.00	KOSPI	기계	N	N	N	N	N	3550	-10	5	-0.28	4566515	1284	3.36	3560	3560	3550	4625	2495	3560	3556.21	0.81	0	158	3626	3592	3561	3527	3496	3610	3545	164	1065	1000	2420	5	1	15225000	540	14.26	0.67	12	0.01	249.00	5294.00	5050	20230308	-29.70	3090	20221013	14.89	5050	-29.70	20230308	3150	12.70	20230427	5050	-29.70	20230308	3090	14.89	20221013	0.01	N	006570	1000	164 억	123888	N	N	8	N	N
76	20230616	160538	57	100.00	KOSPI	기계	N	N	N	N	N	3560	5	2	0.14	135297655	37960	99.97	3530	3595	3530	4620	2490	3555	3564.22	0.80	0	1888	3631	3592	3536	3497	3441	3565	3470	164	1065	1000	2410	5	1	15225000	542	14.30	0.67	12	0.25	249.00	5294.00	5050	20230308	-29.50	3090	20221013	15.21	5050	-29.50	20230308	3150	13.02	20230427	5050	-29.50	20230308	3090	15.21	20221013	0.04	N	006570	1000	164 억	122000	N	N	8	N	N
77	20230616	150812	57	100.00	KOSPI	기계	N	N	N	N	N	3570	15	2	0.42	125966580	35336	93.06	3530	3595	3530	4620	2490	3555	3564.82	0.80	0	1830	3631	3592	3536	3497	3441	3565	3470	164	1065	1000	2410	5	1	15225000	544	14.34	0.67	12	0.23	249.00	5294.00	5050	20230308	-29.31	3090	20221013	15.53	5050	-29.31	20230308	3150	13.33	20230427	5050	-29.31	20230308	3090	15.53	20221013	0.04	N	006570	1000	164 억	122000	N	N	9	N	N
78	20230616	140146	57	100.00	KOSPI	기계	N	N	N	N	N	3575	20	2	0.56	100091215	28090	73.97	3530	3590	3530	4620	2490	3555	3563.23	0.80	0	1962	3631	3592	3536	3497	3441	3565	3470	164	1065	1000	2410	5	1	15225000	544	14.36	0.68	12	0.18	249.00	5294.00	5050	20230308	-29.21	3090	20221013	15.70	5050	-29.21	20230308	3150	13.49	20230427	5050	-29.21	20230308	3090	15.70	20221013	0.04	N	006570	1000	164 억	122000	N	N	9	N	N
79	20230616	130831	57	100.00	KOSPI	기계	N	N	N	N	N	3570	15	2	0.42	97112455	27256	71.78	3530	3590	3530	4620	2490	3555	3562.98	0.80	0	2026	3631	3592	3536	3497	3441	3565	3470	164	1065	1000	2410	5	1	15225000	544	14.34	0.67	12	0.18	249.00	5294.00	5050	20230308	-29.31	3090	20221013	15.53	5050	-29.31	20230308	3150	13.33	20230427	5050	-29.31	20230308	3090	15.53	20221013	0.04	N	006570	1000	164 억	122000	N	N	9	N	N
80	20230616	120136	57	100.00	KOSPI	기계	N	N	N	N	N	3585	30	2	0.84	82798520	23240	61.20	3530	3590	3530	4620	2490	3555	3562.76	0.80	0	1970	3631	3592	3536	3497	3441	3565	3470	164	1065	1000	2410	5	1	15225000	546	14.40	0.68	12	0.15	249.00	5294.00	5050	20230308	-29.01	3090	20221013	16.02	5050	-29.01	20230308	3150	13.81	20230427	5050	-29.01	20230308	3090	16.02	20221013	0.04	N	006570	1000	164 억	122000	N	N	9	N	N
81	20230616	110836	57	100.00	KOSPI	기계	N	N	N	N	N	3585	30	2	0.84	69153510	19418	51.14	3530	3590	3530	4620	2490	3555	3561.31	0.80	0	1970	3631	3592	3536	3497	3441	3565	3470	164	1065	1000	2410	5	1	15225000	546	14.40	0.68	12	0.13	249.00	5294.00	5050	20230308	-29.01	3090	20221013	16.02	5050	-29.01	20230308	3150	13.81	20230427	5050	-29.01	20230308	3090	16.02	20221013	0.04	N	006570	1000	164 억	122000	N	N	9	N	N
82	20230616	101020	57	100.00	KOSPI	기계	N	N	N	N	N	3585	30	2	0.84	46159570	12993	34.22	3530	3590	3530	4620	2490	3555	3552.65	0.80	0	1057	3631	3592	3536	3497	3441	3565	3470	164	1065	1000	2410	5	1	15225000	546	14.40	0.68	12	0.09	249.00	5294.00	5050	20230308	-29.01	3090	20221013	16.02	5050	-29.01	20230308	3150	13.81	20230427	5050	-29.01	20230308	3090	16.02	20221013	0.04	N	006570	1000	164 억	122000	N	N	9	N	N
83	20230616	091001	57	100.00	KOSPI	기계	N	N	N	N	N	3555	0	3	0.00	22974260	6492	17.10	3530	3590	3530	4620	2490	3555	3538.86	0.80	0	1034	3631	3592	3536	3497	3441	3565	3470	164	1065	1000	2410	5	1	15225000	541	14.28	0.67	12	0.04	249.00	5294.00	5050	20230308	-29.60	3090	20221013	15.05	5050	-29.60	20230308	3150	12.86	20230427	5050	-29.60	20230308	3090	15.05	20221013	0.04	N	006570	1000	164 억	122000	N	N	9	N	N
84	20230615	150610	57	100.00	KOSPI	기계	N	N	N	N	N	3545	-30	5	-0.84	111055205	31478	36.12	3575	3575	3480	4645	2505	3575	3528.02	0.82	0	-2101	3788	3681	3593	3486	3398	3637	3442	164	1070	1000	2430	5	1	15225000	540	14.24	0.67	12	0.21	249.00	5294.00	5050	20230308	-29.80	3090	20221013	14.72	5050	-29.80	20230308	3150	12.54	20230427	5050	-29.80	20230308	3090	14.72	20221013	0.05	N	006570	1000	164 억	124256	N	N	12	N	N
85	20230615	141055	57	100.00	KOSPI	기계	N	N	N	N	N	3525	-50	5	-1.40	95753175	27158	31.16	3575	3575	3480	4645	2505	3575	3525.78	0.82	0	-2006	3788	3681	3593	3486	3398	3637	3442	164	1070	1000	2430	5	1	15225000	537	14.16	0.67	12	0.18	249.00	5294.00	5050	20230308	-30.20	3090	20221013	14.08	5050	-30.20	20230308	3150	11.90	20230427	5050	-30.20	20230308	3090	14.08	20221013	0.05	N	006570	1000	164 억	124256	N	N	12	N	N
86	20230615	131126	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-65	5	-1.82	80141345	22752	26.11	3575	3575	3480	4645	2505	3575	3522.38	0.82	0	-1753	3788	3681	3593	3486	3398	3637	3442	164	1070	1000	2430	5	1	15225000	534	14.10	0.66	12	0.15	249.00	5294.00	5050	20230308	-30.50	3090	20221013	13.59	5050	-30.50	20230308	3150	11.43	20230427	5050	-30.50	20230308	3090	13.59	20221013	0.05	N	006570	1000	164 억	124256	N	N	12	N	N
87	20230615	120315	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-75	5	-2.10	62871490	17823	20.45	3575	3575	3495	4645	2505	3575	3527.54	0.82	0	-1746	3788	3681	3593	3486	3398	3637	3442	164	1070	1000	2430	5	1	15225000	533	14.06	0.66	12	0.12	249.00	5294.00	5050	20230308	-30.69	3090	20221013	13.27	5050	-30.69	20230308	3150	11.11	20230427	5050	-30.69	20230308	3090	13.27	20221013	0.05	N	006570	1000	164 억	124256	N	N	12	N	N
88	20230615	110954	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-80	5	-2.24	57610010	16322	18.73	3575	3575	3495	4645	2505	3575	3529.59	0.82	0	-1742	3788	3681	3593	3486	3398	3637	3442	164	1070	1000	2430	5	1	15225000	532	14.04	0.66	12	0.11	249.00	5294.00	5050	20230308	-30.79	3090	20221013	13.11	5050	-30.79	20230308	3150	10.95	20230427	5050	-30.79	20230308	3090	13.11	20221013	0.05	N	006570	1000	164 억	124256	N	N	12	N	N
89	20230611	184727	57	100.00	KOSPI	기계	N	N	N	N	N	3680	-170	5	-4.42	5188627820	1345190	28.27	3790	4060	3655	5000	2695	3850	3858.19	0.83	10448	10351	4900	4375	3880	3355	2860	4637	3617	164	1152	1000	2610	5	1	15225000	560	14.78	0.70	12	8.84	249.00	5294.00	5050	20230308	-27.13	3090	20221013	19.09	5050	-27.13	20230308	3150	16.83	20230427	5050	-27.13	20230308	3090	19.09	20221013	0.01	N	006570	1000	164 억	126421	N	N	7	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History