KissMeData/006570/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	20230731	160219	57	100.00	KOSPI	기계	N	N	N	N	N	3570	55	2	1.56	24351815	7004	189.04	3520	3580	3460	4565	2465	3515	3476.83	0.88	0	455	3645	3580	3455	3390	3265	3612	3422	164	1050	1000	2240	5	1	15225000	544	14.34	0.67	12	0.05	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	0.00	N	006570	1000	164 억	133289	N	N	5	N	N
3	20230731	150219	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-25	5	-0.71	17218290	4962	133.93	3520	3520	3460	4565	2465	3515	3470.03	0.88	0	-363	3645	3580	3455	3390	3265	3612	3422	164	1050	1000	2240	5	1	15225000	531	14.02	0.66	12	0.03	249.00	5294.00	5050	20230308	-30.89	3090	20221013	12.94	5050	-30.89	20230308	3150	10.79	20230427	5050	-30.89	20230308	3090	12.94	20221013	0.00	N	006570	1000	164 억	133289	N	N	5	N	N
4	20230731	140220	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-50	5	-1.42	17176410	4950	133.60	3520	3520	3460	4565	2465	3515	3469.98	0.88	0	-363	3645	3580	3455	3390	3265	3612	3422	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.03	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.00	N	006570	1000	164 억	133289	N	N	5	N	N
5	20230731	130219	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-45	5	-1.28	8120655	2337	63.08	3520	3520	3460	4565	2465	3515	3474.82	0.88	0	-365	3645	3580	3455	3390	3265	3612	3422	164	1050	1000	2240	5	1	15225000	528	13.94	0.66	12	0.02	249.00	5294.00	5050	20230308	-31.29	3090	20221013	12.30	5050	-31.29	20230308	3150	10.16	20230427	5050	-31.29	20230308	3090	12.30	20221013	0.00	N	006570	1000	164 억	133289	N	N	5	N	N
6	20230731	120222	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-25	5	-0.71	6607275	1901	51.31	3520	3520	3460	4565	2465	3515	3475.68	0.88	0	-365	3645	3580	3455	3390	3265	3612	3422	164	1050	1000	2240	5	1	15225000	531	14.02	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.89	3090	20221013	12.94	5050	-30.89	20230308	3150	10.79	20230427	5050	-30.89	20230308	3090	12.94	20221013	0.00	N	006570	1000	164 억	133289	N	N	5	N	N
7	20230731	110221	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-30	5	-0.85	3823020	1099	29.66	3520	3520	3460	4565	2465	3515	3478.64	0.88	0	-364	3645	3580	3455	3390	3265	3612	3422	164	1050	1000	2240	5	1	15225000	531	14.00	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.00	N	006570	1000	164 억	133289	N	N	5	N	N
8	20230731	100220	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-30	5	-0.85	3680135	1058	28.56	3520	3520	3460	4565	2465	3515	3478.39	0.88	0	-364	3645	3580	3455	3390	3265	3612	3422	164	1050	1000	2240	5	1	15225000	531	14.00	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.00	N	006570	1000	164 억	133289	N	N	5	N	N
9	20230731	090219	57	100.00	KOSPI	기계	N	N	N	N	N	3515	0	3	0.00	147835	42	1.13	3520	3520	3515	4565	2465	3515	3519.88	0.88	0	-1	3645	3580	3455	3390	3265	3612	3422	164	1050	1000	2240	5	1	15225000	535	14.12	0.66	12	0.00	249.00	5294.00	5050	20230308	-30.40	3090	20221013	13.75	5050	-30.40	20230308	3150	11.59	20230427	5050	-30.40	20230308	3090	13.75	20221013	0.00	N	006570	1000	164 억	133289	N	N	5	N	N
10	20230728	160219	57	100.00	KOSPI	기계	N	N	N	N	N	3515	120	2	3.53	12664635	3705	28.81	3395	3520	3330	4410	2380	3395	3418.26	0.87	0	174	3465	3430	3365	3330	3265	3447	3347	164	1015	1000	2170	5	1	15225000	535	14.12	0.66	12	0.02	249.00	5294.00	5050	20230308	-30.40	3090	20221013	13.75	5050	-30.40	20230308	3150	11.59	20230427	5050	-30.40	20230308	3090	13.75	20221013	0.00	N	006570	1000	164 억	133113	N	N	5	N	N
11	20230728	150218	57	100.00	KOSPI	기계	N	N	N	N	N	3445	50	2	1.47	10403930	3054	23.74	3395	3450	3330	4410	2380	3395	3406.66	0.87	0	13	3465	3430	3365	3330	3265	3447	3347	164	1015	1000	2170	5	1	15225000	525	13.84	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.78	3090	20221013	11.49	5050	-31.78	20230308	3150	9.37	20230427	5050	-31.78	20230308	3090	11.49	20221013	0.00	N	006570	1000	164 억	133113	N	N	0	N	N
12	20230728	140219	57	100.00	KOSPI	기계	N	N	N	N	N	3425	30	2	0.88	6546775	1935	15.04	3395	3450	3330	4410	2380	3395	3383.35	0.87	0	19	3465	3430	3365	3330	3265	3447	3347	164	1015	1000	2170	5	1	15225000	521	13.76	0.65	12	0.01	249.00	5294.00	5050	20230308	-32.18	3090	20221013	10.84	5050	-32.18	20230308	3150	8.73	20230427	5050	-32.18	20230308	3090	10.84	20221013	0.00	N	006570	1000	164 억	133113	N	N	0	N	N
13	20230728	130219	57	100.00	KOSPI	기계	N	N	N	N	N	3445	50	2	1.47	6238525	1845	14.34	3395	3450	3330	4410	2380	3395	3381.31	0.87	0	19	3465	3430	3365	3330	3265	3447	3347	164	1015	1000	2170	5	1	15225000	525	13.84	0.65	12	0.01	249.00	5294.00	5050	20230308	-31.78	3090	20221013	11.49	5050	-31.78	20230308	3150	9.37	20230427	5050	-31.78	20230308	3090	11.49	20221013	0.00	N	006570	1000	164 억	133113	N	N	0	N	N
14	20230728	120218	57	100.00	KOSPI	기계	N	N	N	N	N	3405	10	2	0.29	4006090	1191	9.26	3395	3405	3330	4410	2380	3395	3363.64	0.87	0	23	3465	3430	3365	3330	3265	3447	3347	164	1015	1000	2170	5	1	15225000	518	13.67	0.64	12	0.01	249.00	5294.00	5050	20230308	-32.57	3090	20221013	10.19	5050	-32.57	20230308	3150	8.10	20230427	5050	-32.57	20230308	3090	10.19	20221013	0.00	N	006570	1000	164 억	133113	N	N	0	N	N
15	20230728	110219	57	100.00	KOSPI	기계	N	N	N	N	N	3395	0	3	0.00	2630455	786	6.11	3395	3400	3330	4410	2380	3395	3346.63	0.87	0	23	3465	3430	3365	3330	3265	3447	3347	164	1015	1000	2170	5	1	15225000	517	13.63	0.64	12	0.01	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.00	N	006570	1000	164 억	133113	N	N	0	N	N
16	20230728	100218	57	100.00	KOSPI	기계	N	N	N	N	N	3350	-45	5	-1.33	2079975	622	4.84	3395	3400	3330	4410	2380	3395	3344.01	0.87	0	165	3465	3430	3365	3330	3265	3447	3347	164	1015	1000	2170	5	1	15225000	510	13.45	0.63	12	0.00	249.00	5294.00	5050	20230308	-33.66	3090	20221013	8.41	5050	-33.66	20230308	3150	6.35	20230427	5050	-33.66	20230308	3090	8.41	20221013	0.00	N	006570	1000	164 억	133113	N	N	0	N	N
17	20230728	090219	57	100.00	KOSPI	기계	N	N	N	N	N	3395	0	3	0.00	3395	1	0.01	3395	3395	3395	4410	2380	3395	3395.00	0.87	0	-1	3465	3430	3365	3330	3265	3447	3347	164	1015	1000	2170	5	1	15225000	517	13.63	0.64	12	0.00	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.00	N	006570	1000	164 억	133113	N	N	0	N	N
18	20230727	160219	57	100.00	KOSPI	기계	N	N	N	N	N	3395	55	2	1.65	42960330	12862	37.79	3315	3400	3300	4340	2340	3340	3340.10	0.87	3731	448	3486	3412	3351	3277	3216	3382	3247	164	1000	1000	2130	5	1	15225000	517	13.63	0.64	12	0.08	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.00	N	006570	1000	164 억	132655	N	N	0	N	N
19	20230727	150217	57	100.00	KOSPI	기계	N	N	N	N	N	3370	30	2	0.90	41665510	12478	36.66	3315	3400	3300	4340	2340	3340	3339.12	0.87	3731	448	3486	3412	3351	3277	3216	3382	3247	164	1000	1000	2130	5	1	15225000	513	13.53	0.64	12	0.08	249.00	5294.00	5050	20230308	-33.27	3090	20221013	9.06	5050	-33.27	20230308	3150	6.98	20230427	5050	-33.27	20230308	3090	9.06	20221013	0.00	N	006570	1000	164 억	132655	N	N	0	N	N
20	20230727	140218	57	100.00	KOSPI	기계	N	N	N	N	N	3395	55	2	1.65	35260335	10572	31.06	3315	3400	3300	4340	2340	3340	3335.26	0.87	3731	452	3486	3412	3351	3277	3216	3382	3247	164	1000	1000	2130	5	1	15225000	517	13.63	0.64	12	0.07	249.00	5294.00	5050	20230308	-32.77	3090	20221013	9.87	5050	-32.77	20230308	3150	7.78	20230427	5050	-32.77	20230308	3090	9.87	20221013	0.00	N	006570	1000	164 억	132655	N	N	0	N	N
21	20230727	130218	57	100.00	KOSPI	기계	N	N	N	N	N	3400	60	2	1.80	34968410	10486	30.81	3315	3400	3300	4340	2340	3340	3334.77	0.87	3731	452	3486	3412	3351	3277	3216	3382	3247	164	1000	1000	2130	5	1	15225000	518	13.65	0.64	12	0.07	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.00	N	006570	1000	164 억	132655	N	N	0	N	N
22	20230727	120219	57	100.00	KOSPI	기계	N	N	N	N	N	3390	50	2	1.50	29232180	8778	25.79	3315	3400	3300	4340	2340	3340	3330.16	0.87	3731	454	3486	3412	3351	3277	3216	3382	3247	164	1000	1000	2130	5	1	15225000	516	13.61	0.64	12	0.06	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.00	N	006570	1000	164 억	132655	N	N	0	N	N
23	20230727	110218	57	100.00	KOSPI	기계	N	N	N	N	N	3350	10	2	0.30	24393550	7351	21.60	3315	3360	3300	4340	2340	3340	3318.40	0.87	3731	550	3486	3412	3351	3277	3216	3382	3247	164	1000	1000	2130	5	1	15225000	510	13.45	0.63	12	0.05	249.00	5294.00	5050	20230308	-33.66	3090	20221013	8.41	5050	-33.66	20230308	3150	6.35	20230427	5050	-33.66	20230308	3090	8.41	20221013	0.00	N	006570	1000	164 억	132655	N	N	0	N	N
24	20230727	100218	57	100.00	KOSPI	기계	N	N	N	N	N	3300	-40	5	-1.20	20458795	6170	18.13	3315	3360	3300	4340	2340	3340	3315.85	0.87	3731	550	3486	3412	3351	3277	3216	3382	3247	164	1000	1000	2130	5	1	15225000	502	13.25	0.62	12	0.04	249.00	5294.00	5050	20230308	-34.65	3090	20221013	6.80	5050	-34.65	20230308	3150	4.76	20230427	5050	-34.65	20230308	3090	6.80	20221013	0.00	N	006570	1000	164 억	132655	N	N	0	N	N
25	20230727	090219	57	100.00	KOSPI	기계	N	N	N	N	N	3345	5	2	0.15	13290	4	0.01	3315	3345	3315	4340	2340	3340	3322.50	0.87	3731	-2	3486	3412	3351	3277	3216	3382	3247	164	1000	1000	2130	5	1	15225000	509	13.43	0.63	12	0.00	249.00	5294.00	5050	20230308	-33.76	3090	20221013	8.25	5050	-33.76	20230308	3150	6.19	20230427	5050	-33.76	20230308	3090	8.25	20221013	0.00	N	006570	1000	164 억	132655	N	N	0	N	N
26	20230726	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3340	-30	5	-0.89	113441830	34038	251.28	3355	3425	3290	4380	2360	3370	3332.80	0.85	0	3755	3536	3452	3411	3327	3286	3432	3307	164	1010	1000	2150	5	1	15225000	509	13.41	0.63	12	0.22	249.00	5294.00	5050	20230308	-33.86	3090	20221013	8.09	5050	-33.86	20230308	3150	6.03	20230427	5050	-33.86	20230308	3090	8.09	20221013	0.00	N	006570	1000	164 억	128924	N	N	0	N	N
27	20230726	150218	57	100.00	KOSPI	기계	N	N	N	N	N	3305	-65	5	-1.93	110619650	33185	244.98	3355	3425	3290	4380	2360	3370	3333.42	0.85	0	3909	3536	3452	3411	3327	3286	3432	3307	164	1010	1000	2150	5	1	15225000	503	13.27	0.62	12	0.22	249.00	5294.00	5050	20230308	-34.55	3090	20221013	6.96	5050	-34.55	20230308	3150	4.92	20230427	5050	-34.55	20230308	3090	6.96	20221013	0.00	N	006570	1000	164 억	128924	N	N	0	N	N
28	20230726	140218	57	100.00	KOSPI	기계	N	N	N	N	N	3300	-70	5	-2.08	92532075	27699	204.48	3355	3425	3300	4380	2360	3370	3340.63	0.85	0	1344	3536	3452	3411	3327	3286	3432	3307	164	1010	1000	2150	5	1	15225000	502	13.25	0.62	12	0.18	249.00	5294.00	5050	20230308	-34.65	3090	20221013	6.80	5050	-34.65	20230308	3150	4.76	20230427	5050	-34.65	20230308	3090	6.80	20221013	0.00	N	006570	1000	164 억	128924	N	N	0	N	N
29	20230726	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3300	-70	5	-2.08	86204320	25784	190.34	3355	3425	3300	4380	2360	3370	3343.33	0.85	0	1219	3536	3452	3411	3327	3286	3432	3307	164	1010	1000	2150	5	1	15225000	502	13.25	0.62	12	0.17	249.00	5294.00	5050	20230308	-34.65	3090	20221013	6.80	5050	-34.65	20230308	3150	4.76	20230427	5050	-34.65	20230308	3090	6.80	20221013	0.00	N	006570	1000	164 억	128924	N	N	0	N	N
30	20230726	120217	57	100.00	KOSPI	기계	N	N	N	N	N	3365	-5	5	-0.15	71598535	21375	157.80	3355	3425	3300	4380	2360	3370	3349.64	0.85	0	1206	3536	3452	3411	3327	3286	3432	3307	164	1010	1000	2150	5	1	15225000	512	13.51	0.64	12	0.14	249.00	5294.00	5050	20230308	-33.37	3090	20221013	8.90	5050	-33.37	20230308	3150	6.83	20230427	5050	-33.37	20230308	3090	8.90	20221013	0.00	N	006570	1000	164 억	128924	N	N	0	N	N
31	20230726	110217	57	100.00	KOSPI	기계	N	N	N	N	N	3345	-25	5	-0.74	67557770	20174	148.93	3355	3425	3300	4380	2360	3370	3348.75	0.85	0	1205	3536	3452	3411	3327	3286	3432	3307	164	1010	1000	2150	5	1	15225000	509	13.43	0.63	12	0.13	249.00	5294.00	5050	20230308	-33.76	3090	20221013	8.25	5050	-33.76	20230308	3150	6.19	20230427	5050	-33.76	20230308	3090	8.25	20221013	0.00	N	006570	1000	164 억	128924	N	N	0	N	N
32	20230726	100218	57	100.00	KOSPI	기계	N	N	N	N	N	3335	-35	5	-1.04	39747200	11956	88.26	3355	3385	3300	4380	2360	3370	3324.46	0.85	0	533	3536	3452	3411	3327	3286	3432	3307	164	1010	1000	2150	5	1	15225000	508	13.39	0.63	12	0.08	249.00	5294.00	5050	20230308	-33.96	3090	20221013	7.93	5050	-33.96	20230308	3150	5.87	20230427	5050	-33.96	20230308	3090	7.93	20221013	0.00	N	006570	1000	164 억	128924	N	N	0	N	N
33	20230726	090217	57	100.00	KOSPI	기계	N	N	N	N	N	3360	-10	5	-0.30	348975	104	0.77	3355	3360	3355	4380	2360	3370	3355.53	0.85	0	0	3536	3452	3411	3327	3286	3432	3307	164	1010	1000	2150	5	1	15225000	512	13.49	0.63	12	0.00	249.00	5294.00	5050	20230308	-33.47	3090	20221013	8.74	5050	-33.47	20230308	3150	6.67	20230427	5050	-33.47	20230308	3090	8.74	20221013	0.00	N	006570	1000	164 억	128924	N	N	0	N	N
34	20230725	160216	57	100.00	KOSPI	기계	N	N	N	N	N	3370	-105	5	-3.02	45600020	13259	43.85	3480	3495	3370	4515	2435	3475	3439.38	0.85	0	8	3691	3582	3441	3332	3191	3637	3387	164	1040	1000	2220	5	1	15225000	513	13.53	0.64	12	0.09	249.00	5294.00	5050	20230308	-33.27	3090	20221013	9.06	5050	-33.27	20230308	3150	6.98	20230427	5050	-33.27	20230308	3090	9.06	20221013	0.00	N	006570	1000	164 억	128915	N	N	0	N	N
35	20230725	150214	57	100.00	KOSPI	기계	N	N	N	N	N	3410	-65	5	-1.87	36467535	10577	34.98	3480	3495	3380	4515	2435	3475	3447.81	0.85	0	-55	3691	3582	3441	3332	3191	3637	3387	164	1040	1000	2220	5	1	15225000	519	13.69	0.64	12	0.07	249.00	5294.00	5050	20230308	-32.48	3090	20221013	10.36	5050	-32.48	20230308	3150	8.25	20230427	5050	-32.48	20230308	3090	10.36	20221013	0.00	N	006570	1000	164 억	128915	N	N	0	N	N
36	20230725	140216	57	100.00	KOSPI	기계	N	N	N	N	N	3420	-55	5	-1.58	32250650	9334	30.87	3480	3495	3400	4515	2435	3475	3455.18	0.85	0	-94	3691	3582	3441	3332	3191	3637	3387	164	1040	1000	2220	5	1	15225000	521	13.73	0.65	12	0.06	249.00	5294.00	5050	20230308	-32.28	3090	20221013	10.68	5050	-32.28	20230308	3150	8.57	20230427	5050	-32.28	20230308	3090	10.68	20221013	0.00	N	006570	1000	164 억	128915	N	N	0	N	N
37	20230725	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3490	15	2	0.43	27548480	7972	26.37	3480	3495	3400	4515	2435	3475	3455.65	0.85	0	-94	3691	3582	3441	3332	3191	3637	3387	164	1040	1000	2220	5	1	15225000	531	14.02	0.66	12	0.05	249.00	5294.00	5050	20230308	-30.89	3090	20221013	12.94	5050	-30.89	20230308	3150	10.79	20230427	5050	-30.89	20230308	3090	12.94	20221013	0.00	N	006570	1000	164 억	128915	N	N	0	N	N
38	20230725	120216	57	100.00	KOSPI	기계	N	N	N	N	N	3495	20	2	0.58	26412925	7646	25.29	3480	3495	3400	4515	2435	3475	3454.48	0.85	0	-94	3691	3582	3441	3332	3191	3637	3387	164	1040	1000	2220	5	1	15225000	532	14.04	0.66	12	0.05	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	0.00	N	006570	1000	164 억	128915	N	N	0	N	N
39	20230725	110216	57	100.00	KOSPI	기계	N	N	N	N	N	3420	-55	5	-1.58	18295555	5323	17.60	3480	3495	3400	4515	2435	3475	3437.08	0.85	0	-26	3691	3582	3441	3332	3191	3637	3387	164	1040	1000	2220	5	1	15225000	521	13.73	0.65	12	0.03	249.00	5294.00	5050	20230308	-32.28	3090	20221013	10.68	5050	-32.28	20230308	3150	8.57	20230427	5050	-32.28	20230308	3090	10.68	20221013	0.00	N	006570	1000	164 억	128915	N	N	0	N	N
40	20230725	100216	57	100.00	KOSPI	기계	N	N	N	N	N	3495	20	2	0.58	11784570	3426	11.33	3480	3495	3400	4515	2435	3475	3439.75	0.85	0	-90	3691	3582	3441	3332	3191	3637	3387	164	1040	1000	2220	5	1	15225000	532	14.04	0.66	12	0.02	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	0.00	N	006570	1000	164 억	128915	N	N	0	N	N
41	20230725	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3480	5	2	0.14	6960	2	0.01	3480	3480	3480	4515	2435	3475	3480.00	0.85	0	-1	3691	3582	3441	3332	3191	3637	3387	164	1040	1000	2220	5	1	15225000	530	13.98	0.66	12	0.00	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.00	N	006570	1000	164 억	128915	N	N	0	N	N
42	20230724	160215	57	100.00	KOSPI	기계	N	N	N	N	N	3475	10	2	0.29	102824490	30076	290.45	3450	3550	3300	4500	2430	3465	3418.82	0.84	0	312	3645	3555	3510	3420	3375	3532	3397	164	1035	1000	2210	5	1	15225000	529	13.96	0.66	12	0.20	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.00	N	006570	1000	164 억	128629	N	N	0	N	N
43	20230724	150214	57	100.00	KOSPI	기계	N	N	N	N	N	3480	15	2	0.43	87545415	25662	247.82	3450	3550	3300	4500	2430	3465	3411.48	0.84	0	230	3645	3555	3510	3420	3375	3532	3397	164	1035	1000	2210	5	1	15225000	530	13.98	0.66	12	0.17	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.00	N	006570	1000	164 억	128629	N	N	0	N	N
44	20230724	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3500	35	2	1.01	87083275	25528	246.53	3450	3550	3300	4500	2430	3465	3411.28	0.84	0	230	3645	3555	3510	3420	3375	3532	3397	164	1035	1000	2210	5	1	15225000	533	14.06	0.66	12	0.17	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	0.00	N	006570	1000	164 억	128629	N	N	0	N	N
45	20230724	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3380	-85	5	-2.45	75556230	22172	214.12	3450	3490	3300	4500	2430	3465	3407.73	0.84	0	-107	3645	3555	3510	3420	3375	3532	3397	164	1035	1000	2210	5	1	15225000	515	13.57	0.64	12	0.15	249.00	5294.00	5050	20230308	-33.07	3090	20221013	9.39	5050	-33.07	20230308	3150	7.30	20230427	5050	-33.07	20230308	3090	9.39	20221013	0.00	N	006570	1000	164 억	128629	N	N	0	N	N
46	20230724	120215	57	100.00	KOSPI	기계	N	N	N	N	N	3390	-75	5	-2.16	69038545	20231	195.37	3450	3490	3300	4500	2430	3465	3412.51	0.84	0	-427	3645	3555	3510	3420	3375	3532	3397	164	1035	1000	2210	5	1	15225000	516	13.61	0.64	12	0.13	249.00	5294.00	5050	20230308	-32.87	3090	20221013	9.71	5050	-32.87	20230308	3150	7.62	20230427	5050	-32.87	20230308	3090	9.71	20221013	0.00	N	006570	1000	164 억	128629	N	N	0	N	N
47	20230724	110216	57	100.00	KOSPI	기계	N	N	N	N	N	3400	-65	5	-1.88	60791025	17806	171.96	3450	3490	3300	4500	2430	3465	3414.08	0.84	0	-440	3645	3555	3510	3420	3375	3532	3397	164	1035	1000	2210	5	1	15225000	518	13.65	0.64	12	0.12	249.00	5294.00	5050	20230308	-32.67	3090	20221013	10.03	5050	-32.67	20230308	3150	7.94	20230427	5050	-32.67	20230308	3090	10.03	20221013	0.00	N	006570	1000	164 억	128629	N	N	0	N	N
48	20230724	100213	57	100.00	KOSPI	기계	N	N	N	N	N	3445	-20	5	-0.58	50218705	14716	142.11	3450	3490	3300	4500	2430	3465	3412.52	0.84	0	-669	3645	3555	3510	3420	3375	3532	3397	164	1035	1000	2210	5	1	15225000	525	13.84	0.65	12	0.10	249.00	5294.00	5050	20230308	-31.78	3090	20221013	11.49	5050	-31.78	20230308	3150	9.37	20230427	5050	-31.78	20230308	3090	11.49	20221013	0.00	N	006570	1000	164 억	128629	N	N	0	N	N
49	20230724	090214	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-15	5	-0.43	1366755	395	3.81	3450	3465	3450	4500	2430	3465	3460.14	0.84	0	65	3645	3555	3510	3420	3375	3532	3397	164	1035	1000	2210	5	1	15225000	525	13.86	0.65	12	0.00	249.00	5294.00	5050	20230308	-31.68	3090	20221013	11.65	5050	-31.68	20230308	3150	9.52	20230427	5050	-31.68	20230308	3090	11.65	20221013	0.00	N	006570	1000	164 억	128629	N	N	0	N	N
50	20230721	160214	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-75	5	-2.12	36244660	10339	174.50	3570	3600	3465	4600	2480	3540	3505.63	0.85	0	-161	3643	3591	3548	3496	3453	3570	3475	164	1060	1000	2260	5	1	15225000	528	13.92	0.65	12	0.07	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.00	N	006570	1000	164 억	128836	N	N	5	N	N
51	20230721	150215	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-25	5	-0.71	21459480	6106	103.05	3570	3600	3500	4600	2480	3540	3514.49	0.85	0	-168	3643	3591	3548	3496	3453	3570	3475	164	1060	1000	2260	5	1	15225000	535	14.12	0.66	12	0.04	249.00	5294.00	5050	20230308	-30.40	3090	20221013	13.75	5050	-30.40	20230308	3150	11.59	20230427	5050	-30.40	20230308	3090	13.75	20221013	0.00	N	006570	1000	164 억	128836	N	N	5	N	N
52	20230721	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-40	5	-1.13	15179660	4317	72.86	3570	3600	3500	4600	2480	3540	3516.25	0.85	0	144	3643	3591	3548	3496	3453	3570	3475	164	1060	1000	2260	5	1	15225000	533	14.06	0.66	12	0.03	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	0.00	N	006570	1000	164 억	128836	N	N	5	N	N
53	20230721	130213	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-30	5	-0.85	10371660	2947	49.74	3570	3600	3505	4600	2480	3540	3519.40	0.85	0	114	3643	3591	3548	3496	3453	3570	3475	164	1060	1000	2260	5	1	15225000	534	14.10	0.66	12	0.02	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	0.00	N	006570	1000	164 억	128836	N	N	5	N	N
54	20230721	120215	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-30	5	-0.85	6507130	1846	31.16	3570	3600	3505	4600	2480	3540	3524.99	0.85	0	114	3643	3591	3548	3496	3453	3570	3475	164	1060	1000	2260	5	1	15225000	534	14.10	0.66	12	0.01	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	0.00	N	006570	1000	164 억	128836	N	N	5	N	N
55	20230721	110214	57	100.00	KOSPI	기계	N	N	N	N	N	3535	-5	5	-0.14	6268425	1778	30.01	3570	3600	3505	4600	2480	3540	3525.55	0.85	0	115	3643	3591	3548	3496	3453	3570	3475	164	1060	1000	2260	5	1	15225000	538	14.20	0.67	12	0.01	249.00	5294.00	5050	20230308	-30.00	3090	20221013	14.40	5050	-30.00	20230308	3150	12.22	20230427	5050	-30.00	20230308	3090	14.40	20221013	0.00	N	006570	1000	164 억	128836	N	N	5	N	N
56	20230721	100216	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-20	5	-0.56	4503035	1276	21.54	3570	3600	3505	4600	2480	3540	3529.02	0.85	0	-38	3643	3591	3548	3496	3453	3570	3475	164	1060	1000	2260	5	1	15225000	536	14.14	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.00	N	006570	1000	164 억	128836	N	N	5	N	N
57	20230721	090214	57	100.00	KOSPI	기계	N	N	N	N	N	3540	0	3	0.00	113880	32	0.54	3570	3570	3540	4600	2480	3540	3558.75	0.85	0	-9	3643	3591	3548	3496	3453	3570	3475	164	1060	1000	2260	5	1	15225000	539	14.22	0.67	12	0.00	249.00	5294.00	5050	20230308	-29.90	3090	20221013	14.56	5050	-29.90	20230308	3150	12.38	20230427	5050	-29.90	20230308	3090	14.56	20221013	0.00	N	006570	1000	164 억	128836	N	N	5	N	N
58	20230720	160214	57	100.00	KOSPI	기계	N	N	N	N	N	3540	-10	5	-0.28	20979145	5924	78.17	3580	3600	3505	4615	2485	3550	3541.38	0.84	0	1333	3643	3596	3523	3476	3403	3620	3500	164	1065	1000	2270	5	1	15225000	539	14.22	0.67	12	0.04	249.00	5294.00	5050	20230308	-29.90	3090	20221013	14.56	5050	-29.90	20230308	3150	12.38	20230427	5050	-29.90	20230308	3090	14.56	20221013	0.00	N	006570	1000	164 억	127459	N	N	5	N	N
59	20230720	150213	57	100.00	KOSPI	기계	N	N	N	N	N	3540	-10	5	-0.28	19414665	5482	72.34	3580	3600	3505	4615	2485	3550	3541.53	0.84	0	1333	3643	3596	3523	3476	3403	3620	3500	164	1065	1000	2270	5	1	15225000	539	14.22	0.67	12	0.04	249.00	5294.00	5050	20230308	-29.90	3090	20221013	14.56	5050	-29.90	20230308	3150	12.38	20230427	5050	-29.90	20230308	3090	14.56	20221013	0.00	N	006570	1000	164 억	127459	N	N	5	N	N
60	20230720	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3555	5	2	0.14	15471375	4365	57.60	3580	3600	3505	4615	2485	3550	3544.42	0.84	0	867	3643	3596	3523	3476	3403	3620	3500	164	1065	1000	2270	5	1	15225000	541	14.28	0.67	12	0.03	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	0.00	N	006570	1000	164 억	127459	N	N	5	N	N
61	20230720	130213	57	100.00	KOSPI	기계	N	N	N	N	N	3555	5	2	0.14	11940195	3361	44.35	3580	3600	3515	4615	2485	3550	3552.57	0.84	0	867	3643	3596	3523	3476	3403	3620	3500	164	1065	1000	2270	5	1	15225000	541	14.28	0.67	12	0.02	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	0.00	N	006570	1000	164 억	127459	N	N	5	N	N
62	20230720	120214	57	100.00	KOSPI	기계	N	N	N	N	N	3580	30	2	0.85	11922420	3356	44.29	3580	3600	3515	4615	2485	3550	3552.57	0.84	0	867	3643	3596	3523	3476	3403	3620	3500	164	1065	1000	2270	5	1	15225000	545	14.38	0.68	12	0.02	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	0.00	N	006570	1000	164 억	127459	N	N	5	N	N
63	20230720	110214	57	100.00	KOSPI	기계	N	N	N	N	N	3585	35	2	0.99	11162605	3144	41.49	3580	3600	3515	4615	2485	3550	3550.45	0.84	0	867	3643	3596	3523	3476	3403	3620	3500	164	1065	1000	2270	5	1	15225000	546	14.40	0.68	12	0.02	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	0.00	N	006570	1000	164 억	127459	N	N	5	N	N
64	20230720	100212	57	100.00	KOSPI	기계	N	N	N	N	N	3560	10	2	0.28	7246560	2048	27.03	3580	3595	3515	4615	2485	3550	3538.36	0.84	0	867	3643	3596	3523	3476	3403	3620	3500	164	1065	1000	2270	5	1	15225000	542	14.30	0.67	12	0.01	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	0.00	N	006570	1000	164 억	127459	N	N	5	N	N
65	20230720	090213	57	100.00	KOSPI	기계	N	N	N	N	N	3590	40	2	1.13	1005665	281	3.71	3580	3595	3575	4615	2485	3550	3578.88	0.84	0	-45	3643	3596	3523	3476	3403	3620	3500	164	1065	1000	2270	5	1	15225000	547	14.42	0.68	12	0.00	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	0.00	N	006570	1000	164 억	127459	N	N	5	N	N
66	20230719	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3550	75	2	2.16	26371865	7566	197.91	3475	3570	3450	4515	2435	3475	3485.58	0.84	0	269	3568	3521	3498	3451	3428	3510	3440	164	1040	1000	2220	5	1	15225000	540	14.26	0.67	12	0.05	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	127180	N	N	5	N	N
67	20230719	150215	57	100.00	KOSPI	기계	N	N	N	N	N	3530	55	2	1.58	21769370	6266	163.90	3475	3550	3450	4515	2435	3475	3474.21	0.84	0	257	3568	3521	3498	3451	3428	3510	3440	164	1040	1000	2220	5	1	15225000	537	14.18	0.67	12	0.04	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	127180	N	N	49	N	N
68	20230719	140216	57	100.00	KOSPI	기계	N	N	N	N	N	3500	25	2	0.72	19115850	5508	144.08	3475	3550	3450	4515	2435	3475	3470.56	0.84	0	262	3568	3521	3498	3451	3428	3510	3440	164	1040	1000	2220	5	1	15225000	533	14.06	0.66	12	0.04	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	0.01	N	006570	1000	164 억	127180	N	N	49	N	N
69	20230719	130214	57	100.00	KOSPI	기계	N	N	N	N	N	3495	20	2	0.58	17171350	4952	129.53	3475	3550	3450	4515	2435	3475	3467.56	0.84	0	545	3568	3521	3498	3451	3428	3510	3440	164	1040	1000	2220	5	1	15225000	532	14.04	0.66	12	0.03	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	0.01	N	006570	1000	164 억	127180	N	N	49	N	N
70	20230719	120216	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-15	5	-0.43	17167855	4951	129.51	3475	3550	3450	4515	2435	3475	3467.55	0.84	0	545	3568	3521	3498	3451	3428	3510	3440	164	1040	1000	2220	5	1	15225000	527	13.90	0.65	12	0.03	249.00	5294.00	5050	20230308	-31.49	3090	20221013	11.97	5050	-31.49	20230308	3150	9.84	20230427	5050	-31.49	20230308	3090	11.97	20221013	0.01	N	006570	1000	164 억	127180	N	N	49	N	N
71	20230719	110215	57	100.00	KOSPI	기계	N	N	N	N	N	3500	25	2	0.72	17136675	4942	129.27	3475	3550	3450	4515	2435	3475	3467.56	0.84	0	545	3568	3521	3498	3451	3428	3510	3440	164	1040	1000	2220	5	1	15225000	533	14.06	0.66	12	0.03	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	0.01	N	006570	1000	164 억	127180	N	N	49	N	N
72	20230719	100215	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-15	5	-0.43	13923990	4016	105.05	3475	3550	3450	4515	2435	3475	3467.13	0.84	0	-72	3568	3521	3498	3451	3428	3510	3440	164	1040	1000	2220	5	1	15225000	527	13.90	0.65	12	0.03	249.00	5294.00	5050	20230308	-31.49	3090	20221013	11.97	5050	-31.49	20230308	3150	9.84	20230427	5050	-31.49	20230308	3090	11.97	20221013	0.01	N	006570	1000	164 억	127180	N	N	49	N	N
73	20230719	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3550	75	2	2.16	279190	80	2.09	3475	3550	3475	4515	2435	3475	3489.88	0.84	0	-13	3568	3521	3498	3451	3428	3510	3440	164	1040	1000	2220	5	1	15225000	540	14.26	0.67	12	0.00	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	127180	N	N	49	N	N
74	20230718	160215	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-55	5	-1.56	13334890	3823	46.04	3545	3545	3475	4585	2475	3530	3488.07	0.84	0	-233	3663	3596	3513	3446	3363	3630	3480	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.03	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	127403	N	N	49	N	N
75	20230718	150214	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-55	5	-1.56	12623375	3619	43.59	3545	3545	3475	4585	2475	3530	3488.08	0.84	0	-223	3663	3596	3513	3446	3363	3630	3480	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.02	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	127403	N	N	19	N	N
76	20230718	140212	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-55	5	-1.56	11813395	3386	40.78	3545	3545	3475	4585	2475	3530	3488.89	0.84	0	-223	3663	3596	3513	3446	3363	3630	3480	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.02	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	127403	N	N	19	N	N
77	20230718	130214	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-45	5	-1.27	7653410	2190	26.38	3545	3545	3475	4585	2475	3530	3494.71	0.84	0	-222	3663	3596	3513	3446	3363	3630	3480	164	1055	1000	2250	5	1	15225000	531	14.00	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.01	N	006570	1000	164 억	127403	N	N	19	N	N
78	20230718	120214	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-40	5	-1.13	5284715	1511	18.20	3545	3545	3475	4585	2475	3530	3497.50	0.84	0	-222	3663	3596	3513	3446	3363	3630	3480	164	1055	1000	2250	5	1	15225000	531	14.02	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.89	3090	20221013	12.94	5050	-30.89	20230308	3150	10.79	20230427	5050	-30.89	20230308	3090	12.94	20221013	0.01	N	006570	1000	164 억	127403	N	N	19	N	N
79	20230718	110214	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-20	5	-0.57	3442195	985	11.86	3545	3545	3475	4585	2475	3530	3494.61	0.84	0	-222	3663	3596	3513	3446	3363	3630	3480	164	1055	1000	2250	5	1	15225000	534	14.10	0.66	12	0.01	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	0.01	N	006570	1000	164 억	127403	N	N	19	N	N
80	20230718	100213	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-55	5	-1.56	3266635	935	11.26	3545	3545	3475	4585	2475	3530	3493.73	0.84	0	-222	3663	3596	3513	3446	3363	3630	3480	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	127403	N	N	19	N	N
81	20230718	090212	57	100.00	KOSPI	기계	N	N	N	N	N	3545	15	2	0.42	3545	1	0.01	3545	3545	3545	4585	2475	3530	3545.00	0.84	0	0	3663	3596	3513	3446	3363	3630	3480	164	1055	1000	2250	5	1	15225000	540	14.24	0.67	12	0.00	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	0.01	N	006570	1000	164 억	127403	N	N	19	N	N
82	20230717	160214	57	100.00	KOSPI	기계	N	N	N	N	N	3530	55	2	1.58	28936485	8303	54.94	3475	3580	3430	4515	2435	3475	3485.06	0.82	0	2018	3551	3512	3486	3447	3421	3500	3435	164	1040	1000	2220	5	1	15225000	537	14.18	0.67	12	0.05	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	125401	N	N	19	N	N
83	20230717	150213	57	100.00	KOSPI	기계	N	N	N	N	N	3525	50	2	1.44	28583565	8203	54.28	3475	3580	3430	4515	2435	3475	3484.53	0.82	0	2018	3551	3512	3486	3447	3421	3500	3435	164	1040	1000	2220	5	1	15225000	537	14.16	0.67	12	0.05	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	0.01	N	006570	1000	164 억	125401	N	N	21	N	N
84	20230717	140214	57	100.00	KOSPI	기계	N	N	N	N	N	3515	40	2	1.15	26997420	7750	51.28	3475	3580	3430	4515	2435	3475	3483.54	0.82	0	2012	3551	3512	3486	3447	3421	3500	3435	164	1040	1000	2220	5	1	15225000	535	14.12	0.66	12	0.05	249.00	5294.00	5050	20230308	-30.40	3090	20221013	13.75	5050	-30.40	20230308	3150	11.59	20230427	5050	-30.40	20230308	3090	13.75	20221013	0.01	N	006570	1000	164 억	125401	N	N	21	N	N
85	20230717	130212	57	100.00	KOSPI	기계	N	N	N	N	N	3545	70	2	2.01	26993905	7749	51.27	3475	3580	3430	4515	2435	3475	3483.53	0.82	0	2012	3551	3512	3486	3447	3421	3500	3435	164	1040	1000	2220	5	1	15225000	540	14.24	0.67	12	0.05	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	0.01	N	006570	1000	164 억	125401	N	N	21	N	N
86	20230717	120215	57	100.00	KOSPI	기계	N	N	N	N	N	3515	40	2	1.15	23783600	6843	45.28	3475	3580	3430	4515	2435	3475	3475.61	0.82	0	2012	3551	3512	3486	3447	3421	3500	3435	164	1040	1000	2220	5	1	15225000	535	14.12	0.66	12	0.04	249.00	5294.00	5050	20230308	-30.40	3090	20221013	13.75	5050	-30.40	20230308	3150	11.59	20230427	5050	-30.40	20230308	3090	13.75	20221013	0.01	N	006570	1000	164 억	125401	N	N	21	N	N
87	20230717	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3475	0	3	0.00	17175920	4967	32.87	3475	3580	3430	4515	2435	3475	3458.01	0.82	0	2012	3551	3512	3486	3447	3421	3500	3435	164	1040	1000	2220	5	1	15225000	529	13.96	0.66	12	0.03	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	125401	N	N	21	N	N
88	20230717	100213	57	100.00	KOSPI	기계	N	N	N	N	N	3475	0	3	0.00	16153600	4673	30.92	3475	3580	3430	4515	2435	3475	3456.79	0.82	0	2011	3551	3512	3486	3447	3421	3500	3435	164	1040	1000	2220	5	1	15225000	529	13.96	0.66	12	0.03	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	125401	N	N	21	N	N
89	20230717	090213	57	100.00	KOSPI	기계	N	N	N	N	N	3500	25	2	0.72	2897070	830	5.49	3475	3580	3475	4515	2435	3475	3490.45	0.82	0	82	3551	3512	3486	3447	3421	3500	3435	164	1040	1000	2220	5	1	15225000	533	14.06	0.66	12	0.01	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	0.01	N	006570	1000	164 억	125401	N	N	21	N	N
90	20230714	160212	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-50	5	-1.42	52608955	15113	151.86	3490	3525	3460	4580	2470	3525	3481.04	0.83	0	-278	3618	3571	3518	3471	3418	3595	3495	164	1055	1000	2250	5	1	15225000	529	13.96	0.66	12	0.10	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	126069	N	N	21	N	N
91	20230714	150213	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-20	5	-0.57	43825525	12587	126.48	3490	3525	3460	4580	2470	3525	3481.81	0.83	0	-259	3618	3571	3518	3471	3418	3595	3495	164	1055	1000	2250	5	1	15225000	534	14.08	0.66	12	0.08	249.00	5294.00	5050	20230308	-30.59	3090	20221013	13.43	5050	-30.59	20230308	3150	11.27	20230427	5050	-30.59	20230308	3090	13.43	20221013	0.01	N	006570	1000	164 억	126069	N	N	205	N	N
92	20230714	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-40	5	-1.13	41857250	12025	120.83	3490	3525	3460	4580	2470	3525	3480.85	0.83	0	-258	3618	3571	3518	3471	3418	3595	3495	164	1055	1000	2250	5	1	15225000	531	14.00	0.66	12	0.08	249.00	5294.00	5050	20230308	-30.99	3090	20221013	12.78	5050	-30.99	20230308	3150	10.63	20230427	5050	-30.99	20230308	3090	12.78	20221013	0.01	N	006570	1000	164 억	126069	N	N	205	N	N
93	20230714	130211	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-45	5	-1.28	33223865	9535	95.81	3490	3525	3460	4580	2470	3525	3484.41	0.83	0	-1555	3618	3571	3518	3471	3418	3595	3495	164	1055	1000	2250	5	1	15225000	530	13.98	0.66	12	0.06	249.00	5294.00	5050	20230308	-31.09	3090	20221013	12.62	5050	-31.09	20230308	3150	10.48	20230427	5050	-31.09	20230308	3090	12.62	20221013	0.01	N	006570	1000	164 억	126069	N	N	205	N	N
94	20230714	120212	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-15	5	-0.43	27934600	8016	80.55	3490	3525	3460	4580	2470	3525	3484.86	0.83	0	-1523	3618	3571	3518	3471	3418	3595	3495	164	1055	1000	2250	5	1	15225000	534	14.10	0.66	12	0.05	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	0.01	N	006570	1000	164 억	126069	N	N	205	N	N
95	20230714	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-35	5	-0.99	23183640	6655	66.87	3490	3525	3460	4580	2470	3525	3483.64	0.83	0	-1526	3618	3571	3518	3471	3418	3595	3495	164	1055	1000	2250	5	1	15225000	531	14.02	0.66	12	0.04	249.00	5294.00	5050	20230308	-30.89	3090	20221013	12.94	5050	-30.89	20230308	3150	10.79	20230427	5050	-30.89	20230308	3090	12.94	20221013	0.01	N	006570	1000	164 억	126069	N	N	205	N	N
96	20230714	100214	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-35	5	-0.99	18632415	5347	53.73	3490	3525	3460	4580	2470	3525	3484.65	0.83	0	-1395	3618	3571	3518	3471	3418	3595	3495	164	1055	1000	2250	5	1	15225000	531	14.02	0.66	12	0.04	249.00	5294.00	5050	20230308	-30.89	3090	20221013	12.94	5050	-30.89	20230308	3150	10.79	20230427	5050	-30.89	20230308	3090	12.94	20221013	0.01	N	006570	1000	164 억	126069	N	N	205	N	N
97	20230714	090213	57	100.00	KOSPI	기계	N	N	N	N	N	3525	0	3	0.00	433405	124	1.25	3490	3525	3490	4580	2470	3525	3495.20	0.83	0	-18	3618	3571	3518	3471	3418	3595	3495	164	1055	1000	2250	5	1	15225000	537	14.16	0.67	12	0.00	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	0.01	N	006570	1000	164 억	126069	N	N	205	N	N
98	20230713	160211	57	100.00	KOSPI	기계	N	N	N	N	N	3525	10	2	0.28	34610970	9884	184.47	3515	3565	3465	4565	2465	3515	3501.72	0.83	0	-649	3598	3556	3528	3486	3458	3542	3472	164	1050	1000	2240	5	1	15225000	537	14.16	0.67	12	0.06	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	0.01	N	006570	1000	164 억	126533	N	N	205	N	N
99	20230713	150210	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-15	5	-0.43	27752955	7943	148.25	3515	3550	3465	4565	2465	3515	3494.01	0.83	0	-605	3598	3556	3528	3486	3458	3542	3472	164	1050	1000	2240	5	1	15225000	533	14.06	0.66	12	0.05	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	0.01	N	006570	1000	164 억	126533	N	N	13	N	N
100	20230713	140211	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-45	5	-1.28	23388400	6693	124.92	3515	3550	3465	4565	2465	3515	3494.46	0.83	0	-512	3598	3556	3528	3486	3458	3542	3472	164	1050	1000	2240	5	1	15225000	528	13.94	0.66	12	0.04	249.00	5294.00	5050	20230308	-31.29	3090	20221013	12.30	5050	-31.29	20230308	3150	10.16	20230427	5050	-31.29	20230308	3090	12.30	20221013	0.01	N	006570	1000	164 억	126533	N	N	13	N	N
101	20230713	130211	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-45	5	-1.28	19554860	5590	104.33	3515	3550	3470	4565	2465	3515	3498.19	0.83	0	-457	3598	3556	3528	3486	3458	3542	3472	164	1050	1000	2240	5	1	15225000	528	13.94	0.66	12	0.04	249.00	5294.00	5050	20230308	-31.29	3090	20221013	12.30	5050	-31.29	20230308	3150	10.16	20230427	5050	-31.29	20230308	3090	12.30	20221013	0.01	N	006570	1000	164 억	126533	N	N	13	N	N
102	20230713	120209	57	100.00	KOSPI	기계	N	N	N	N	N	3535	20	2	0.57	10382610	2963	55.30	3515	3550	3495	4565	2465	3515	3504.09	0.83	0	-176	3598	3556	3528	3486	3458	3542	3472	164	1050	1000	2240	5	1	15225000	538	14.20	0.67	12	0.02	249.00	5294.00	5050	20230308	-30.00	3090	20221013	14.40	5050	-30.00	20230308	3150	12.22	20230427	5050	-30.00	20230308	3090	14.40	20221013	0.01	N	006570	1000	164 억	126533	N	N	13	N	N
103	20230713	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3530	15	2	0.43	10269395	2931	54.70	3515	3550	3495	4565	2465	3515	3503.72	0.83	0	-175	3598	3556	3528	3486	3458	3542	3472	164	1050	1000	2240	5	1	15225000	537	14.18	0.67	12	0.02	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	126533	N	N	13	N	N
104	20230713	100212	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-15	5	-0.43	8910900	2544	47.48	3515	3550	3495	4565	2465	3515	3502.71	0.83	0	-136	3598	3556	3528	3486	3458	3542	3472	164	1050	1000	2240	5	1	15225000	533	14.06	0.66	12	0.02	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	0.01	N	006570	1000	164 억	126533	N	N	13	N	N
105	20230713	090159	57	100.00	KOSPI	기계	N	N	N	N	N	3550	35	2	1.00	102025	29	0.54	3515	3550	3515	4565	2465	3515	3518.10	0.83	0	0	3598	3556	3528	3486	3458	3542	3472	164	1050	1000	2240	5	1	15225000	540	14.26	0.67	12	0.00	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	126533	N	N	13	N	N
106	20230712	160210	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-30	5	-0.85	18928220	5353	44.48	3550	3570	3500	4605	2485	3545	3536.14	0.83	0	-39	3648	3596	3518	3466	3388	3622	3492	164	1060	1000	2260	5	1	15225000	535	14.12	0.66	12	0.04	249.00	5294.00	5050	20230308	-30.40	3090	20221013	13.75	5050	-30.40	20230308	3150	11.59	20230427	5050	-30.40	20230308	3090	13.75	20221013	0.01	N	006570	1000	164 억	126552	N	N	13	N	N
107	20230712	150209	57	100.00	KOSPI	기계	N	N	N	N	N	3545	0	3	0.00	16213235	4584	38.09	3550	3570	3500	4605	2485	3545	3536.92	0.83	0	-28	3648	3596	3518	3466	3388	3622	3492	164	1060	1000	2260	5	1	15225000	540	14.24	0.67	12	0.03	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	0.01	N	006570	1000	164 억	126552	N	N	22	N	N
108	20230712	140208	57	100.00	KOSPI	기계	N	N	N	N	N	3530	-15	5	-0.42	14591505	4126	34.29	3550	3570	3500	4605	2485	3545	3536.48	0.83	0	-28	3648	3596	3518	3466	3388	3622	3492	164	1060	1000	2260	5	1	15225000	537	14.18	0.67	12	0.03	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	126552	N	N	22	N	N
109	20230712	130210	57	100.00	KOSPI	기계	N	N	N	N	N	3550	5	2	0.14	11752375	3322	27.61	3550	3570	3500	4605	2485	3545	3537.74	0.83	0	-28	3648	3596	3518	3466	3388	3622	3492	164	1060	1000	2260	5	1	15225000	540	14.26	0.67	12	0.02	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	126552	N	N	22	N	N
110	20230712	120209	57	100.00	KOSPI	기계	N	N	N	N	N	3555	10	2	0.28	11180575	3160	26.26	3550	3570	3500	4605	2485	3545	3538.16	0.83	0	-28	3648	3596	3518	3466	3388	3622	3492	164	1060	1000	2260	5	1	15225000	541	14.28	0.67	12	0.02	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	126552	N	N	22	N	N
111	20230712	110209	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-30	5	-0.85	5886485	1670	13.88	3550	3570	3500	4605	2485	3545	3524.84	0.83	0	-28	3648	3596	3518	3466	3388	3622	3492	164	1060	1000	2260	5	1	15225000	535	14.12	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.40	3090	20221013	13.75	5050	-30.40	20230308	3150	11.59	20230427	5050	-30.40	20230308	3090	13.75	20221013	0.01	N	006570	1000	164 억	126552	N	N	22	N	N
112	20230712	100211	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-45	5	-1.27	2853065	808	6.71	3550	3570	3500	4605	2485	3545	3531.02	0.83	0	-28	3648	3596	3518	3466	3388	3622	3492	164	1060	1000	2260	5	1	15225000	533	14.06	0.66	12	0.01	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	0.01	N	006570	1000	164 억	126552	N	N	22	N	N
113	20230712	090210	57	100.00	KOSPI	기계	N	N	N	N	N	3545	0	3	0.00	156195	44	0.37	3550	3550	3545	4605	2485	3545	3549.89	0.83	0	-10	3648	3596	3518	3466	3388	3622	3492	164	1060	1000	2260	5	1	15225000	540	14.24	0.67	12	0.00	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	0.01	N	006570	1000	164 억	126552	N	N	22	N	N
114	20230711	160208	57	100.00	KOSPI	기계	N	N	N	N	N	3545	95	2	2.75	41815410	12034	94.76	3450	3570	3440	4485	2415	3450	3474.77	0.83	0	-19	3573	3511	3458	3396	3343	3542	3427	164	1035	1000	2200	5	1	15225000	540	14.24	0.67	12	0.08	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	0.01	N	006570	1000	164 억	126569	N	N	22	N	N
115	20230711	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3490	40	2	1.16	39298195	11318	89.13	3450	3570	3440	4485	2415	3450	3472.19	0.83	0	-19	3573	3511	3458	3396	3343	3542	3427	164	1035	1000	2200	5	1	15225000	531	14.02	0.66	12	0.07	249.00	5294.00	5050	20230308	-30.89	3090	20221013	12.94	5050	-30.89	20230308	3150	10.79	20230427	5050	-30.89	20230308	3090	12.94	20221013	0.01	N	006570	1000	164 억	126569	N	N	0	N	N
116	20230711	140207	57	100.00	KOSPI	기계	N	N	N	N	N	3550	100	2	2.90	36021315	10381	81.75	3450	3570	3440	4485	2415	3450	3469.93	0.83	0	-16	3573	3511	3458	3396	3343	3542	3427	164	1035	1000	2200	5	1	15225000	540	14.26	0.67	12	0.07	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	126569	N	N	0	N	N
117	20230711	130207	57	100.00	KOSPI	기계	N	N	N	N	N	3555	105	2	3.04	34969720	10081	79.38	3450	3570	3440	4485	2415	3450	3468.87	0.83	0	-17	3573	3511	3458	3396	3343	3542	3427	164	1035	1000	2200	5	1	15225000	541	14.28	0.67	12	0.07	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	126569	N	N	0	N	N
118	20230711	120208	57	100.00	KOSPI	기계	N	N	N	N	N	3445	-5	5	-0.14	13498800	3907	30.77	3450	3500	3440	4485	2415	3450	3455.03	0.83	0	1075	3573	3511	3458	3396	3343	3542	3427	164	1035	1000	2200	5	1	15225000	525	13.84	0.65	12	0.03	249.00	5294.00	5050	20230308	-31.78	3090	20221013	11.49	5050	-31.78	20230308	3150	9.37	20230427	5050	-31.78	20230308	3090	11.49	20221013	0.01	N	006570	1000	164 억	126569	N	N	0	N	N
119	20230711	110209	57	100.00	KOSPI	기계	N	N	N	N	N	3445	-5	5	-0.14	12138960	3512	27.66	3450	3500	3445	4485	2415	3450	3456.42	0.83	0	1076	3573	3511	3458	3396	3343	3542	3427	164	1035	1000	2200	5	1	15225000	525	13.84	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.78	3090	20221013	11.49	5050	-31.78	20230308	3150	9.37	20230427	5050	-31.78	20230308	3090	11.49	20221013	0.01	N	006570	1000	164 억	126569	N	N	0	N	N
120	20230711	100209	57	100.00	KOSPI	기계	N	N	N	N	N	3475	25	2	0.72	5333550	1541	12.13	3450	3500	3445	4485	2415	3450	3461.10	0.83	0	162	3573	3511	3458	3396	3343	3542	3427	164	1035	1000	2200	5	1	15225000	529	13.96	0.66	12	0.01	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	126569	N	N	0	N	N
121	20230711	090208	57	100.00	KOSPI	기계	N	N	N	N	N	3450	0	3	0.00	1424850	413	3.25	3450	3450	3450	4485	2415	3450	3450.00	0.83	0	0	3573	3511	3458	3396	3343	3542	3427	164	1035	1000	2200	5	1	15225000	525	13.86	0.65	12	0.00	249.00	5294.00	5050	20230308	-31.68	3090	20221013	11.65	5050	-31.68	20230308	3150	9.52	20230427	5050	-31.68	20230308	3090	11.65	20221013	0.01	N	006570	1000	164 억	126569	N	N	0	N	N
122	20230710	160208	57	100.00	KOSPI	기계	N	N	N	N	N	3450	40	2	1.17	43264195	12524	49.12	3430	3520	3405	4430	2390	3410	3454.51	0.83	0	-499	3586	3497	3446	3357	3306	3472	3332	164	1020	1000	2180	5	1	15225000	525	13.86	0.65	12	0.08	249.00	5294.00	5050	20230308	-31.68	3090	20221013	11.65	5050	-31.68	20230308	3150	9.52	20230427	5050	-31.68	20230308	3090	11.65	20221013	0.01	N	006570	1000	164 억	127059	N	N	1	N	N
123	20230710	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3445	35	2	1.03	41724770	12077	47.37	3430	3520	3405	4430	2390	3410	3454.90	0.83	0	-322	3586	3497	3446	3357	3306	3472	3332	164	1020	1000	2180	5	1	15225000	525	13.84	0.65	12	0.08	249.00	5294.00	5050	20230308	-31.78	3090	20221013	11.49	5050	-31.78	20230308	3150	9.37	20230427	5050	-31.78	20230308	3090	11.49	20221013	0.01	N	006570	1000	164 억	127059	N	N	1	N	N
124	20230710	140206	57	100.00	KOSPI	기계	N	N	N	N	N	3440	30	2	0.88	41391045	11980	46.99	3430	3520	3405	4430	2390	3410	3455.01	0.83	0	-316	3586	3497	3446	3357	3306	3472	3332	164	1020	1000	2180	5	1	15225000	524	13.82	0.65	12	0.08	249.00	5294.00	5050	20230308	-31.88	3090	20221013	11.33	5050	-31.88	20230308	3150	9.21	20230427	5050	-31.88	20230308	3090	11.33	20221013	0.01	N	006570	1000	164 억	127059	N	N	1	N	N
125	20230710	130205	57	100.00	KOSPI	기계	N	N	N	N	N	3475	65	2	1.91	36580405	10584	41.51	3430	3520	3405	4430	2390	3410	3456.20	0.83	0	-494	3586	3497	3446	3357	3306	3472	3332	164	1020	1000	2180	5	1	15225000	529	13.96	0.66	12	0.07	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	127059	N	N	1	N	N
126	20230710	120208	57	100.00	KOSPI	기계	N	N	N	N	N	3460	50	2	1.47	35388550	10241	40.17	3430	3520	3405	4430	2390	3410	3455.58	0.83	0	-494	3586	3497	3446	3357	3306	3472	3332	164	1020	1000	2180	5	1	15225000	527	13.90	0.65	12	0.07	249.00	5294.00	5050	20230308	-31.49	3090	20221013	11.97	5050	-31.49	20230308	3150	9.84	20230427	5050	-31.49	20230308	3090	11.97	20221013	0.01	N	006570	1000	164 억	127059	N	N	1	N	N
127	20230710	110208	57	100.00	KOSPI	기계	N	N	N	N	N	3460	50	2	1.47	35340080	10227	40.11	3430	3520	3405	4430	2390	3410	3455.57	0.83	0	-494	3586	3497	3446	3357	3306	3472	3332	164	1020	1000	2180	5	1	15225000	527	13.90	0.65	12	0.07	249.00	5294.00	5050	20230308	-31.49	3090	20221013	11.97	5050	-31.49	20230308	3150	9.84	20230427	5050	-31.49	20230308	3090	11.97	20221013	0.01	N	006570	1000	164 억	127059	N	N	1	N	N
128	20230710	100207	57	100.00	KOSPI	기계	N	N	N	N	N	3415	5	2	0.15	19075495	5544	21.75	3430	3520	3405	4430	2390	3410	3440.75	0.83	0	-105	3586	3497	3446	3357	3306	3472	3332	164	1020	1000	2180	5	1	15225000	520	13.71	0.65	12	0.04	249.00	5294.00	5050	20230308	-32.38	3090	20221013	10.52	5050	-32.38	20230308	3150	8.41	20230427	5050	-32.38	20230308	3090	10.52	20221013	0.01	N	006570	1000	164 억	127059	N	N	1	N	N
129	20230710	090207	57	100.00	KOSPI	기계	N	N	N	N	N	3520	110	2	3.23	3501625	1001	3.93	3430	3520	3430	4430	2390	3410	3498.13	0.83	0	-867	3586	3497	3446	3357	3306	3472	3332	164	1020	1000	2180	5	1	15225000	536	14.14	0.66	12	0.01	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	127059	N	N	1	N	N
130	20230707	160206	57	100.00	KOSPI	기계	N	N	N	N	N	3410	-95	5	-2.71	87300165	25453	89.49	3490	3535	3395	4555	2455	3505	3429.86	0.82	0	2486	3691	3597	3506	3412	3321	3552	3367	164	1050	1000	2240	5	1	15225000	519	13.69	0.64	12	0.17	249.00	5294.00	5050	20230308	-32.48	3090	20221013	10.36	5050	-32.48	20230308	3150	8.25	20230427	5050	-32.48	20230308	3090	10.36	20221013	0.01	N	006570	1000	164 억	124553	N	N	1	N	N
131	20230707	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3435	-70	5	-2.00	75062925	21866	76.88	3490	3535	3395	4555	2455	3505	3432.86	0.82	0	2576	3691	3597	3506	3412	3321	3552	3367	164	1050	1000	2240	5	1	15225000	523	13.80	0.65	12	0.14	249.00	5294.00	5050	20230308	-31.98	3090	20221013	11.17	5050	-31.98	20230308	3150	9.05	20230427	5050	-31.98	20230308	3090	11.17	20221013	0.01	N	006570	1000	164 억	124553	N	N	10	N	N
132	20230707	140209	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-40	5	-1.14	71165660	20729	72.88	3490	3535	3395	4555	2455	3505	3433.14	0.82	0	2477	3691	3597	3506	3412	3321	3552	3367	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.14	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.01	N	006570	1000	164 억	124553	N	N	10	N	N
133	20230707	130208	57	100.00	KOSPI	기계	N	N	N	N	N	3435	-70	5	-2.00	54963475	16029	56.36	3490	3535	3395	4555	2455	3505	3429.00	0.82	0	2477	3691	3597	3506	3412	3321	3552	3367	164	1050	1000	2240	5	1	15225000	523	13.80	0.65	12	0.11	249.00	5294.00	5050	20230308	-31.98	3090	20221013	11.17	5050	-31.98	20230308	3150	9.05	20230427	5050	-31.98	20230308	3090	11.17	20221013	0.01	N	006570	1000	164 억	124553	N	N	10	N	N
134	20230707	120208	57	100.00	KOSPI	기계	N	N	N	N	N	3435	-70	5	-2.00	53040565	15467	54.38	3490	3535	3395	4555	2455	3505	3429.27	0.82	0	2499	3691	3597	3506	3412	3321	3552	3367	164	1050	1000	2240	5	1	15225000	523	13.80	0.65	12	0.10	249.00	5294.00	5050	20230308	-31.98	3090	20221013	11.17	5050	-31.98	20230308	3150	9.05	20230427	5050	-31.98	20230308	3090	11.17	20221013	0.01	N	006570	1000	164 억	124553	N	N	10	N	N
135	20230707	110207	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-40	5	-1.14	48553440	14158	49.78	3490	3535	3395	4555	2455	3505	3429.40	0.82	0	2227	3691	3597	3506	3412	3321	3552	3367	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.09	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.01	N	006570	1000	164 억	124553	N	N	10	N	N
136	20230707	100208	57	100.00	KOSPI	기계	N	N	N	N	N	3435	-70	5	-2.00	34602115	10132	35.62	3490	3535	3395	4555	2455	3505	3415.13	0.82	0	2335	3691	3597	3506	3412	3321	3552	3367	164	1050	1000	2240	5	1	15225000	523	13.80	0.65	12	0.07	249.00	5294.00	5050	20230308	-31.98	3090	20221013	11.17	5050	-31.98	20230308	3150	9.05	20230427	5050	-31.98	20230308	3090	11.17	20221013	0.01	N	006570	1000	164 억	124553	N	N	10	N	N
137	20230707	090207	57	100.00	KOSPI	기계	N	N	N	N	N	3535	30	2	0.86	279485	80	0.28	3490	3535	3490	4555	2455	3505	3493.56	0.82	0	-20	3691	3597	3506	3412	3321	3552	3367	164	1050	1000	2240	5	1	15225000	538	14.20	0.67	12	0.00	249.00	5294.00	5050	20230308	-30.00	3090	20221013	14.40	5050	-30.00	20230308	3150	12.22	20230427	5050	-30.00	20230308	3090	14.40	20221013	0.01	N	006570	1000	164 억	124553	N	N	10	N	N
138	20230706	160205	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-45	5	-1.27	98784145	28441	157.12	3585	3600	3415	4615	2485	3550	3473.30	0.85	0	-3140	3693	3621	3578	3506	3463	3600	3485	164	1065	1000	2270	5	1	15225000	534	14.08	0.66	12	0.19	249.00	5294.00	5050	20230308	-30.59	3090	20221013	13.43	5050	-30.59	20230308	3150	11.27	20230427	5050	-30.59	20230308	3090	13.43	20221013	0.01	N	006570	1000	164 억	128818	N	N	10	N	N
139	20230706	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-75	5	-2.11	86692435	24937	137.77	3585	3600	3440	4615	2485	3550	3476.46	0.85	0	-3118	3693	3621	3578	3506	3463	3600	3485	164	1065	1000	2270	5	1	15225000	529	13.96	0.66	12	0.16	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	128818	N	N	0	N	N
140	20230706	140206	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-75	5	-2.11	80690025	23212	128.24	3585	3600	3440	4615	2485	3550	3476.22	0.85	0	-3106	3693	3621	3578	3506	3463	3600	3485	164	1065	1000	2270	5	1	15225000	529	13.96	0.66	12	0.15	249.00	5294.00	5050	20230308	-31.19	3090	20221013	12.46	5050	-31.19	20230308	3150	10.32	20230427	5050	-31.19	20230308	3090	12.46	20221013	0.01	N	006570	1000	164 억	128818	N	N	0	N	N
141	20230706	130206	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-85	5	-2.39	52370515	15013	82.94	3585	3600	3450	4615	2485	3550	3488.34	0.85	0	-1003	3693	3621	3578	3506	3463	3600	3485	164	1065	1000	2270	5	1	15225000	528	13.92	0.65	12	0.10	249.00	5294.00	5050	20230308	-31.39	3090	20221013	12.14	5050	-31.39	20230308	3150	10.00	20230427	5050	-31.39	20230308	3090	12.14	20221013	0.01	N	006570	1000	164 억	128818	N	N	0	N	N
142	20230706	120206	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-100	5	-2.82	51830465	14857	82.08	3585	3600	3450	4615	2485	3550	3488.62	0.85	0	-1002	3693	3621	3578	3506	3463	3600	3485	164	1065	1000	2270	5	1	15225000	525	13.86	0.65	12	0.10	249.00	5294.00	5050	20230308	-31.68	3090	20221013	11.65	5050	-31.68	20230308	3150	9.52	20230427	5050	-31.68	20230308	3090	11.65	20221013	0.01	N	006570	1000	164 억	128818	N	N	0	N	N
143	20230706	110207	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-30	5	-0.85	40293985	11533	63.71	3585	3600	3460	4615	2485	3550	3493.80	0.85	0	-213	3693	3621	3578	3506	3463	3600	3485	164	1065	1000	2270	5	1	15225000	536	14.14	0.66	12	0.08	249.00	5294.00	5050	20230308	-30.30	3090	20221013	13.92	5050	-30.30	20230308	3150	11.75	20230427	5050	-30.30	20230308	3090	13.92	20221013	0.01	N	006570	1000	164 억	128818	N	N	0	N	N
144	20230706	100206	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-50	5	-1.41	19877720	5669	31.32	3585	3600	3480	4615	2485	3550	3506.39	0.85	0	184	3693	3621	3578	3506	3463	3600	3485	164	1065	1000	2270	5	1	15225000	533	14.06	0.66	12	0.04	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	0.01	N	006570	1000	164 억	128818	N	N	0	N	N
145	20230706	090206	57	100.00	KOSPI	기계	N	N	N	N	N	3585	35	2	0.99	483975	135	0.75	3585	3585	3585	4615	2485	3550	3585.00	0.85	0	-45	3693	3621	3578	3506	3463	3600	3485	164	1065	1000	2270	5	1	15225000	546	14.40	0.68	12	0.00	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	128818	N	N	0	N	N
146	20230705	160207	57	100.00	KOSPI	기계	N	N	N	N	N	3550	-35	5	-0.98	64343000	18029	76.04	3575	3650	3535	4660	2510	3585	3568.86	0.85	0	250	3675	3630	3585	3540	3495	3652	3562	164	1075	1000	2290	5	1	15225000	540	14.26	0.67	12	0.12	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	129600	N	N	0	N	N
147	20230705	150205	57	100.00	KOSPI	기계	N	N	N	N	N	3590	5	2	0.14	60548050	16960	71.53	3575	3650	3535	4660	2510	3585	3570.05	0.85	0	250	3675	3630	3585	3540	3495	3652	3562	164	1075	1000	2290	5	1	15225000	547	14.42	0.68	12	0.11	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	129600	N	N	0	N	N
148	20230705	140204	57	100.00	KOSPI	기계	N	N	N	N	N	3550	-35	5	-0.98	50139105	14037	59.20	3575	3650	3535	4660	2510	3585	3571.92	0.85	0	1380	3675	3630	3585	3540	3495	3652	3562	164	1075	1000	2290	5	1	15225000	540	14.26	0.67	12	0.09	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	129600	N	N	0	N	N
149	20230705	130204	57	100.00	KOSPI	기계	N	N	N	N	N	3560	-25	5	-0.70	49122745	13751	58.00	3575	3650	3535	4660	2510	3585	3572.30	0.85	0	1389	3675	3630	3585	3540	3495	3652	3562	164	1075	1000	2290	5	1	15225000	542	14.30	0.67	12	0.09	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	129600	N	N	0	N	N
150	20230705	120205	57	100.00	KOSPI	기계	N	N	N	N	N	3560	-25	5	-0.70	48314945	13524	57.04	3575	3650	3535	4660	2510	3585	3572.53	0.85	0	1389	3675	3630	3585	3540	3495	3652	3562	164	1075	1000	2290	5	1	15225000	542	14.30	0.67	12	0.09	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	129600	N	N	0	N	N
151	20230705	110205	57	100.00	KOSPI	기계	N	N	N	N	N	3565	-20	5	-0.56	46108115	12903	54.42	3575	3650	3535	4660	2510	3585	3573.44	0.85	0	1391	3675	3630	3585	3540	3495	3652	3562	164	1075	1000	2290	5	1	15225000	543	14.32	0.67	12	0.08	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	129600	N	N	0	N	N
152	20230705	100206	57	100.00	KOSPI	기계	N	N	N	N	N	3560	-25	5	-0.70	41629990	11650	49.14	3575	3650	3535	4660	2510	3585	3573.39	0.85	0	1394	3675	3630	3585	3540	3495	3652	3562	164	1075	1000	2290	5	1	15225000	542	14.30	0.67	12	0.08	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	129600	N	N	0	N	N
153	20230705	090204	57	100.00	KOSPI	기계	N	N	N	N	N	3610	25	2	0.70	5421330	1512	6.38	3575	3610	3570	4660	2510	3585	3585.54	0.85	0	-147	3675	3630	3585	3540	3495	3652	3562	164	1075	1000	2290	5	1	15225000	550	14.50	0.68	12	0.01	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	129600	N	N	0	N	N
154	20230704	160204	57	100.00	KOSPI	기계	N	N	N	N	N	3585	-35	5	-0.97	85210610	23710	152.75	3560	3630	3540	4705	2535	3620	3593.87	0.85	0	316	3693	3656	3613	3576	3533	3675	3595	164	1085	1000	2310	5	1	15225000	546	14.40	0.68	12	0.16	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	129965	N	N	0	N	N
155	20230704	150203	57	100.00	KOSPI	기계	N	N	N	N	N	3625	5	2	0.14	84023560	23380	150.62	3560	3630	3540	4705	2535	3620	3593.82	0.85	0	316	3693	3656	3613	3576	3533	3675	3595	164	1085	1000	2310	5	1	15225000	552	14.56	0.68	12	0.15	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	129965	N	N	0	N	N
156	20230704	140204	57	100.00	KOSPI	기계	N	N	N	N	N	3615	-5	5	-0.14	75648060	21054	135.64	3560	3630	3540	4705	2535	3620	3593.05	0.85	0	320	3693	3656	3613	3576	3533	3675	3595	164	1085	1000	2310	5	1	15225000	550	14.52	0.68	12	0.14	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	129965	N	N	0	N	N
157	20230704	130202	57	100.00	KOSPI	기계	N	N	N	N	N	3625	5	2	0.14	70254350	19566	126.05	3560	3625	3540	4705	2535	3620	3590.63	0.85	0	327	3693	3656	3613	3576	3533	3675	3595	164	1085	1000	2310	5	1	15225000	552	14.56	0.68	12	0.13	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	129965	N	N	0	N	N
158	20230704	120204	57	100.00	KOSPI	기계	N	N	N	N	N	3605	-15	5	-0.41	56677600	15800	101.79	3560	3625	3540	4705	2535	3620	3587.19	0.85	0	348	3693	3656	3613	3576	3533	3675	3595	164	1085	1000	2310	5	1	15225000	549	14.48	0.68	12	0.10	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	0.01	N	006570	1000	164 억	129965	N	N	0	N	N
159	20230704	110201	57	100.00	KOSPI	기계	N	N	N	N	N	3595	-25	5	-0.69	41067330	11484	73.99	3560	3620	3540	4705	2535	3620	3576.05	0.85	0	241	3693	3656	3613	3576	3533	3675	3595	164	1085	1000	2310	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	0.01	N	006570	1000	164 억	129965	N	N	0	N	N
160	20230704	100202	57	100.00	KOSPI	기계	N	N	N	N	N	3580	-40	5	-1.10	39776115	11123	71.66	3560	3620	3540	4705	2535	3620	3576.02	0.85	0	243	3693	3656	3613	3576	3533	3675	3595	164	1085	1000	2310	5	1	15225000	545	14.38	0.68	12	0.07	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	129965	N	N	0	N	N
161	20230704	090202	57	100.00	KOSPI	기계	N	N	N	N	N	3620	0	3	0.00	5440870	1526	9.83	3560	3620	3560	4705	2535	3620	3565.45	0.85	0	70	3693	3656	3613	3576	3533	3675	3595	164	1085	1000	2310	5	1	15225000	551	14.54	0.68	12	0.01	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	0.01	N	006570	1000	164 억	129965	N	N	0	N	N
162	20230703	160200	57	100.00	KOSPI	기계	N	N	N	N	N	3620	45	2	1.26	53593550	14927	60.93	3575	3650	3570	4645	2505	3575	3590.38	0.85	0	672	3741	3657	3596	3512	3451	3700	3555	164	1070	1000	2280	5	1	15225000	551	14.54	0.68	12	0.10	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	0.01	N	006570	1000	164 억	129293	N	N	0	N	N
163	20230703	150202	57	100.00	KOSPI	기계	N	N	N	N	N	3600	25	2	0.70	44193820	12314	50.26	3575	3650	3570	4645	2505	3575	3588.91	0.85	0	-3	3741	3657	3596	3512	3451	3700	3555	164	1070	1000	2280	5	1	15225000	548	14.46	0.68	12	0.08	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	129293	N	N	0	N	N
164	20230703	140202	57	100.00	KOSPI	기계	N	N	N	N	N	3595	20	2	0.56	36937605	10293	42.01	3575	3650	3570	4645	2505	3575	3588.61	0.85	0	-3	3741	3657	3596	3512	3451	3700	3555	164	1070	1000	2280	5	1	15225000	547	14.44	0.68	12	0.07	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	129293	N	N	0	N	N
165	20230703	130200	57	100.00	KOSPI	기계	N	N	N	N	N	3585	10	2	0.28	31948455	8902	36.33	3575	3650	3570	4645	2505	3575	3588.91	0.85	0	-1	3741	3657	3596	3512	3451	3700	3555	164	1070	1000	2280	5	1	15225000	546	14.40	0.68	12	0.06	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	129293	N	N	0	N	N
166	20230703	120202	57	100.00	KOSPI	기계	N	N	N	N	N	3585	10	2	0.28	28139640	7839	32.00	3575	3650	3570	4645	2505	3575	3589.70	0.85	0	-1	3741	3657	3596	3512	3451	3700	3555	164	1070	1000	2280	5	1	15225000	546	14.40	0.68	12	0.05	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	129293	N	N	0	N	N
167	20230703	110202	57	100.00	KOSPI	기계	N	N	N	N	N	3605	30	2	0.84	17933875	4988	20.36	3575	3650	3570	4645	2505	3575	3595.40	0.85	0	-1	3741	3657	3596	3512	3451	3700	3555	164	1070	1000	2280	5	1	15225000	549	14.48	0.68	12	0.03	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	0.01	N	006570	1000	164 억	129293	N	N	0	N	N
168	20230703	100200	57	100.00	KOSPI	기계	N	N	N	N	N	3615	40	2	1.12	10720900	2975	12.14	3575	3650	3570	4645	2505	3575	3603.66	0.85	0	17	3741	3657	3596	3512	3451	3700	3555	164	1070	1000	2280	5	1	15225000	550	14.52	0.68	12	0.02	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	129293	N	N	0	N	N
169	20230703	090200	57	100.00	KOSPI	기계	N	N	N	N	N	3650	75	2	2.10	1692630	473	1.93	3575	3650	3570	4645	2505	3575	3578.50	0.85	0	0	3741	3657	3596	3512	3451	3700	3555	164	1070	1000	2280	5	1	15225000	556	14.66	0.69	12	0.00	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	129293	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History