KissMeData/006570/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160221	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-40	5	-1.13	47524010	13550	107.51	3550	3590	3470	4585	2475	3530	3507.31	0.87	-1438	3623	3576	3553	3506	3483	3565	3495	164	1055	1000	2250	5	1	15225000	531	14.02	0.66	12	0.09	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	133010	N	N	1	N	N
3	20230831	150246	57	100.00	KOSPI	기계	N	N	N	N	N	3545	15	2	0.42	44854055	12787	101.45	3550	3590	3470	4585	2475	3530	3507.79	0.87	-1414	3623	3576	3553	3506	3483	3565	3495	164	1055	1000	2250	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	133010	N	N	1	N	N
4	20230831	140256	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-10	5	-0.28	39813295	11344	90.00	3550	3590	3470	4585	2475	3530	3509.63	0.87	-527	3623	3576	3553	3506	3483	3565	3495	164	1055	1000	2250	5	1	15225000	536	14.14	0.66	12	0.07	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	133010	N	N	1	N	N
5	20230831	130251	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-30	5	-0.85	26370525	7514	59.62	3550	3590	3470	4585	2475	3530	3509.52	0.87	1037	3623	3576	3553	3506	3483	3565	3495	164	1055	1000	2250	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	133010	N	N	1	N	N
6	20230831	120255	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-25	5	-0.71	21833890	6209	49.26	3550	3590	3470	4585	2475	3530	3516.49	0.87	1032	3623	3576	3553	3506	3483	3565	3495	164	1055	1000	2250	5	1	15225000	534	14.08	0.66	12	0.04	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	133010	N	N	1	N	N
7	20230831	110350	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-50	5	-1.42	21812860	6203	49.21	3550	3590	3470	4585	2475	3530	3516.50	0.87	1032	3623	3576	3553	3506	3483	3565	3495	164	1055	1000	2250	5	1	15225000	530	13.98	0.66	12	0.04	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	133010	N	N	1	N	N
8	20230831	100317	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-20	5	-0.57	19945945	5667	44.96	3550	3590	3480	4585	2475	3530	3519.67	0.87	1046	3623	3576	3553	3506	3483	3565	3495	164	1055	1000	2250	5	1	15225000	534	14.10	0.66	12	0.04	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	133010	N	N	1	N	N
9	20230831	090235	57	100.00	KOSPI	기계	N	N	N	N	N	3550	20	2	0.57	3550	1	0.01	3550	3550	3550	4585	2475	3530	3550.00	0.87	0	3623	3576	3553	3506	3483	3565	3495	164	1055	1000	2250	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	133010	N	N	1	N	N
10	20230830	160222	57	100.00	KOSPI	기계	N	N	N	N	N	3530	-50	5	-1.40	44722710	12595	279.64	3595	3600	3530	4650	2510	3580	3550.83	0.87	1278	3623	3601	3568	3546	3513	3612	3557	164	1070	1000	2290	5	1	15225000	537	14.18	0.67	12	0.08	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	0.02	N	006570	1000	164 억	131732	N	N	1	N	N
11	20230830	150243	57	100.00	KOSPI	기계	N	N	N	N	N	3535	-45	5	-1.26	40770735	11477	254.82	3595	3600	3535	4650	2510	3580	3552.39	0.87	2364	3623	3601	3568	3546	3513	3612	3557	164	1070	1000	2290	5	1	15225000	538	14.20	0.67	12	0.08	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	0.02	N	006570	1000	164 억	131732	N	N	1	N	N
12	20230830	140302	57	100.00	KOSPI	기계	N	N	N	N	N	3590	10	2	0.28	19644160	5509	122.31	3595	3600	3535	4650	2510	3580	3565.83	0.87	1278	3623	3601	3568	3546	3513	3612	3557	164	1070	1000	2290	5	1	15225000	547	14.42	0.68	12	0.04	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	0.02	N	006570	1000	164 억	131732	N	N	1	N	N
13	20230830	130245	57	100.00	KOSPI	기계	N	N	N	N	N	3575	-5	5	-0.14	13979150	3914	86.90	3595	3600	3545	4650	2510	3580	3571.58	0.87	1278	3623	3601	3568	3546	3513	3612	3557	164	1070	1000	2290	5	1	15225000	544	14.36	0.68	12	0.03	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	0.02	N	006570	1000	164 억	131732	N	N	1	N	N
14	20230830	120252	57	100.00	KOSPI	기계	N	N	N	N	N	3560	-20	5	-0.56	6805045	1904	42.27	3595	3600	3545	4650	2510	3580	3574.08	0.87	-25	3623	3601	3568	3546	3513	3612	3557	164	1070	1000	2290	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	0.02	N	006570	1000	164 억	131732	N	N	1	N	N
15	20230830	110341	57	100.00	KOSPI	기계	N	N	N	N	N	3555	-25	5	-0.70	6570410	1838	40.81	3595	3600	3545	4650	2510	3580	3574.76	0.87	-25	3623	3601	3568	3546	3513	3612	3557	164	1070	1000	2290	5	1	15225000	541	14.28	0.67	12	0.01	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	0.02	N	006570	1000	164 억	131732	N	N	1	N	N
16	20230830	100307	57	100.00	KOSPI	기계	N	N	N	N	N	3555	-25	5	-0.70	6296770	1761	39.10	3595	3600	3555	4650	2510	3580	3575.68	0.87	-22	3623	3601	3568	3546	3513	3612	3557	164	1070	1000	2290	5	1	15225000	541	14.28	0.67	12	0.01	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	0.02	N	006570	1000	164 억	131732	N	N	1	N	N
17	20230830	090232	57	100.00	KOSPI	기계	N	N	N	N	N	3590	10	2	0.28	1481175	412	9.15	3595	3600	3585	4650	2510	3580	3595.08	0.87	-11	3623	3601	3568	3546	3513	3612	3557	164	1070	1000	2290	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	0.02	N	006570	1000	164 억	131732	N	N	1	N	N
18	20230829	160220	57	100.00	KOSPI	기계	N	N	N	N	N	3580	10	2	0.28	15995265	4503	112.69	3535	3590	3535	4640	2500	3570	3552.14	0.86	173	3636	3602	3536	3502	3436	3620	3520	164	1070	1000	2280	5	1	15225000	545	14.38	0.68	12	0.03	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	0.02	N	006570	1000	164 억	131559	N	N	1	N	N
19	20230829	150244	57	100.00	KOSPI	기계	N	N	N	N	N	3565	-5	5	-0.14	15160665	4269	106.83	3535	3590	3535	4640	2500	3570	3551.34	0.86	181	3636	3602	3536	3502	3436	3620	3520	164	1070	1000	2280	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	0.02	N	006570	1000	164 억	131559	N	N	0	N	N
20	20230829	140257	57	100.00	KOSPI	기계	N	N	N	N	N	3535	-35	5	-0.98	14097175	3969	99.32	3535	3590	3535	4640	2500	3570	3551.82	0.86	182	3636	3602	3536	3502	3436	3620	3520	164	1070	1000	2280	5	1	15225000	538	14.20	0.67	12	0.03	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	0.02	N	006570	1000	164 억	131559	N	N	0	N	N
21	20230829	130249	57	100.00	KOSPI	기계	N	N	N	N	N	3585	15	2	0.42	12903410	3633	90.92	3535	3590	3535	4640	2500	3570	3551.72	0.86	199	3636	3602	3536	3502	3436	3620	3520	164	1070	1000	2280	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	0.02	N	006570	1000	164 억	131559	N	N	0	N	N
22	20230829	120252	57	100.00	KOSPI	기계	N	N	N	N	N	3585	15	2	0.42	12717010	3581	89.61	3535	3590	3535	4640	2500	3570	3551.25	0.86	200	3636	3602	3536	3502	3436	3620	3520	164	1070	1000	2280	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	0.02	N	006570	1000	164 억	131559	N	N	0	N	N
23	20230829	110415	57	100.00	KOSPI	기계	N	N	N	N	N	3550	-20	5	-0.56	12649625	3562	89.14	3535	3590	3535	4640	2500	3570	3551.27	0.86	200	3636	3602	3536	3502	3436	3620	3520	164	1070	1000	2280	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	0.02	N	006570	1000	164 억	131559	N	N	0	N	N
24	20230829	100307	57	100.00	KOSPI	기계	N	N	N	N	N	3570	0	3	0.00	6279045	1771	44.32	3535	3575	3535	4640	2500	3570	3545.48	0.86	-6	3636	3602	3536	3502	3436	3620	3520	164	1070	1000	2280	5	1	15225000	544	14.34	0.67	12	0.01	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	131559	N	N	0	N	N
25	20230829	090214	57	100.00	KOSPI	기계	N	N	N	N	N	3535	-35	5	-0.98	4348050	1230	30.78	3535	3535	3535	4640	2500	3570	3535.00	0.86	0	3636	3602	3536	3502	3436	3620	3520	164	1070	1000	2280	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	0.02	N	006570	1000	164 억	131559	N	N	0	N	N
26	20230828	160215	57	100.00	KOSPI	기계	N	N	N	N	N	3570	45	2	1.28	14020880	3996	79.84	3520	3570	3470	4580	2470	3525	3508.73	0.86	224	3695	3610	3515	3430	3335	3652	3472	164	1055	1000	2250	5	1	15225000	544	14.34	0.67	12	0.03	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	131335	N	N	1	N	N
27	20230828	150217	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-30	5	-0.85	7958410	2282	45.59	3520	3535	3470	4580	2470	3525	3487.47	0.86	1	3695	3610	3515	3430	3335	3652	3472	164	1055	1000	2250	5	1	15225000	532	14.04	0.66	12	0.01	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	0.02	N	006570	1000	164 억	131335	N	N	1	N	N
28	20230828	140218	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-20	5	-0.57	7618935	2185	43.66	3520	3535	3470	4580	2470	3525	3486.93	0.86	1	3695	3610	3515	3430	3335	3652	3472	164	1055	1000	2250	5	1	15225000	534	14.08	0.66	12	0.01	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	0.02	N	006570	1000	164 억	131335	N	N	1	N	N
29	20230828	130220	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-20	5	-0.57	4703510	1345	26.87	3520	3535	3470	4580	2470	3525	3497.03	0.86	-1	3695	3610	3515	3430	3335	3652	3472	164	1055	1000	2250	5	1	15225000	534	14.08	0.66	12	0.01	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	0.02	N	006570	1000	164 억	131335	N	N	1	N	N
30	20230828	120218	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-15	5	-0.43	1675090	476	9.51	3520	3535	3510	4580	2470	3525	3519.10	0.86	-4	3695	3610	3515	3430	3335	3652	3472	164	1055	1000	2250	5	1	15225000	534	14.10	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131335	N	N	1	N	N
31	20230828	110217	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-15	5	-0.43	1668070	474	9.47	3520	3535	3510	4580	2470	3525	3519.14	0.86	-4	3695	3610	3515	3430	3335	3652	3472	164	1055	1000	2250	5	1	15225000	534	14.10	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131335	N	N	1	N	N
32	20230828	100214	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-10	5	-0.28	1562765	444	8.87	3520	3535	3515	4580	2470	3525	3519.74	0.86	-4	3695	3610	3515	3430	3335	3652	3472	164	1055	1000	2250	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	0.02	N	006570	1000	164 억	131335	N	N	1	N	N
33	20230828	090218	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-5	5	-0.14	756800	215	4.30	3520	3520	3520	4580	2470	3525	3520.00	0.86	0	3695	3610	3515	3430	3335	3652	3472	164	1055	1000	2250	5	1	15225000	536	14.14	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131335	N	N	1	N	N
34	20230825	160217	57	100.00	KOSPI	기계	N	N	N	N	N	3525	15	2	0.43	17100200	4927	132.98	3510	3600	3420	4560	2460	3510	3470.18	0.86	25	3606	3557	3491	3442	3376	3582	3467	164	1050	1000	2240	5	1	15225000	537	14.16	0.67	12	0.03	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	0.02	N	006570	1000	164 억	131330	N	N	1	N	N
35	20230825	150217	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-30	5	-0.85	14827755	4282	115.57	3510	3600	3420	4560	2460	3510	3462.81	0.86	7	3606	3557	3491	3442	3376	3582	3467	164	1050	1000	2240	5	1	15225000	530	13.98	0.66	12	0.03	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	0.02	N	006570	1000	164 억	131330	N	N	2	N	N
36	20230825	140216	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-25	5	-0.71	12499835	3610	97.44	3510	3600	3420	4560	2460	3510	3462.56	0.86	8	3606	3557	3491	3442	3376	3582	3467	164	1050	1000	2240	5	1	15225000	531	14.00	0.66	12	0.02	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	0.02	N	006570	1000	164 억	131330	N	N	2	N	N
37	20230825	130217	57	100.00	KOSPI	기계	N	N	N	N	N	3515	5	2	0.14	12241195	3536	95.44	3510	3600	3420	4560	2460	3510	3461.88	0.86	8	3606	3557	3491	3442	3376	3582	3467	164	1050	1000	2240	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	0.02	N	006570	1000	164 억	131330	N	N	2	N	N
38	20230825	120217	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-15	5	-0.43	10753165	3111	83.97	3510	3600	3420	4560	2460	3510	3456.50	0.86	8	3606	3557	3491	3442	3376	3582	3467	164	1050	1000	2240	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	0.02	N	006570	1000	164 억	131330	N	N	2	N	N
39	20230825	110217	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-55	5	-1.57	9460370	2738	73.90	3510	3600	3420	4560	2460	3510	3455.21	0.86	8	3606	3557	3491	3442	3376	3582	3467	164	1050	1000	2240	5	1	15225000	526	13.88	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.02	N	006570	1000	164 억	131330	N	N	2	N	N
40	20230825	100217	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-15	5	-0.43	4886115	1405	37.92	3510	3600	3455	4560	2460	3510	3477.66	0.86	0	3606	3557	3491	3442	3376	3582	3467	164	1050	1000	2240	5	1	15225000	532	14.04	0.66	12	0.01	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	0.02	N	006570	1000	164 억	131330	N	N	2	N	N
41	20230825	090217	57	100.00	KOSPI	기계	N	N	N	N	N	3510	0	3	0.00	351000	100	2.70	3510	3510	3510	4560	2460	3510	3510.00	0.86	0	3606	3557	3491	3442	3376	3582	3467	164	1050	1000	2240	5	1	15225000	534	14.10	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131330	N	N	2	N	N
42	20230824	160215	57	100.00	KOSPI	기계	N	N	N	N	N	3510	45	2	1.30	12900360	3690	129.75	3465	3540	3425	4500	2430	3465	3496.03	0.87	-849	3578	3521	3488	3431	3398	3505	3415	164	1035	1000	2210	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	0.02	N	006570	1000	164 억	132163	N	N	2	N	N
43	20230824	150215	57	100.00	KOSPI	기계	N	N	N	N	N	3515	50	2	1.44	12591480	3602	126.65	3465	3540	3425	4500	2430	3465	3495.69	0.87	-848	3578	3521	3488	3431	3398	3505	3415	164	1035	1000	2210	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	0.02	N	006570	1000	164 억	132163	N	N	2	N	N
44	20230824	140215	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-15	5	-0.43	7953135	2278	80.10	3465	3540	3425	4500	2430	3465	3491.28	0.87	-848	3578	3521	3488	3431	3398	3505	3415	164	1035	1000	2210	5	1	15225000	525	13.86	0.65	12	0.01	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	0.02	N	006570	1000	164 억	132163	N	N	2	N	N
45	20230824	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3490	25	2	0.72	7935885	2273	79.92	3465	3540	3425	4500	2430	3465	3491.37	0.87	-848	3578	3521	3488	3431	3398	3505	3415	164	1035	1000	2210	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	0.02	N	006570	1000	164 억	132163	N	N	2	N	N
46	20230824	120218	57	100.00	KOSPI	기계	N	N	N	N	N	3470	5	2	0.14	5972720	1702	59.85	3465	3540	3465	4500	2430	3465	3509.24	0.87	-847	3578	3521	3488	3431	3398	3505	3415	164	1035	1000	2210	5	1	15225000	528	13.94	0.66	12	0.01	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	0.02	N	006570	1000	164 억	132163	N	N	2	N	N
47	20230824	110215	57	100.00	KOSPI	기계	N	N	N	N	N	3495	30	2	0.87	5742770	1636	57.52	3465	3540	3465	4500	2430	3465	3510.25	0.87	-847	3578	3521	3488	3431	3398	3505	3415	164	1035	1000	2210	5	1	15225000	532	14.04	0.66	12	0.01	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	0.02	N	006570	1000	164 억	132163	N	N	2	N	N
48	20230824	100216	57	100.00	KOSPI	기계	N	N	N	N	N	3510	45	2	1.30	4125085	1175	41.32	3465	3540	3465	4500	2430	3465	3510.71	0.87	-612	3578	3521	3488	3431	3398	3505	3415	164	1035	1000	2210	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	0.02	N	006570	1000	164 억	132163	N	N	2	N	N
49	20230824	090215	57	100.00	KOSPI	기계	N	N	N	N	N	3465	0	3	0.00	6930	2	0.07	3465	3465	3465	4500	2430	3465	3465.00	0.87	0	3578	3521	3488	3431	3398	3505	3415	164	1035	1000	2210	5	1	15225000	528	13.92	0.65	12	0.00	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	0.02	N	006570	1000	164 억	132163	N	N	2	N	N
50	20230823	160214	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-25	5	-0.72	9890220	2839	38.44	3490	3545	3455	4535	2445	3490	3483.71	0.87	220	3710	3600	3500	3390	3290	3655	3445	164	1045	1000	2230	5	1	15225000	528	13.92	0.65	12	0.02	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	0.02	N	006570	1000	164 억	132435	N	N	2	N	N
51	20230823	150215	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-10	5	-0.29	8800160	2525	34.19	3490	3545	3455	4535	2445	3490	3485.21	0.87	342	3710	3600	3500	3390	3290	3655	3445	164	1045	1000	2230	5	1	15225000	530	13.98	0.66	12	0.02	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	0.02	N	006570	1000	164 억	132435	N	N	3	N	N
52	20230823	140216	57	100.00	KOSPI	기계	N	N	N	N	N	3510	20	2	0.57	7050220	2021	27.37	3490	3545	3455	4535	2445	3490	3488.48	0.87	-37	3710	3600	3500	3390	3290	3655	3445	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	132435	N	N	3	N	N
53	20230823	130215	57	100.00	KOSPI	기계	N	N	N	N	N	3510	20	2	0.57	6649290	1906	25.81	3490	3545	3455	4535	2445	3490	3488.61	0.87	-31	3710	3600	3500	3390	3290	3655	3445	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	132435	N	N	3	N	N
54	20230823	120215	57	100.00	KOSPI	기계	N	N	N	N	N	3510	20	2	0.57	5946635	1703	23.06	3490	3545	3460	4535	2445	3490	3491.86	0.87	-31	3710	3600	3500	3390	3290	3655	3445	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	132435	N	N	3	N	N
55	20230823	110214	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-20	5	-0.57	5901365	1690	22.88	3490	3545	3460	4535	2445	3490	3491.93	0.87	-31	3710	3600	3500	3390	3290	3655	3445	164	1045	1000	2230	5	1	15225000	528	13.94	0.66	12	0.01	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	0.02	N	006570	1000	164 억	132435	N	N	3	N	N
56	20230823	100215	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-30	5	-0.86	1995015	572	7.75	3490	3545	3460	4535	2445	3490	3487.79	0.87	-20	3710	3600	3500	3390	3290	3655	3445	164	1045	1000	2230	5	1	15225000	527	13.90	0.65	12	0.00	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	0.02	N	006570	1000	164 억	132435	N	N	3	N	N
57	20230823	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3490	0	3	0.00	159095	45	0.61	3490	3545	3490	4535	2445	3490	3535.44	0.87	-32	3710	3600	3500	3390	3290	3655	3445	164	1045	1000	2230	5	1	15225000	531	14.02	0.66	12	0.00	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	0.02	N	006570	1000	164 억	132435	N	N	3	N	N
58	20230822	160215	57	100.00	KOSPI	기계	N	N	N	N	N	3490	70	2	2.05	25672730	7385	288.93	3425	3610	3400	4445	2395	3420	3476.33	0.87	103	3576	3497	3436	3357	3296	3537	3397	164	1025	1000	2180	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	0.02	N	006570	1000	164 억	132356	N	N	3	N	N
59	20230822	150215	57	100.00	KOSPI	기계	N	N	N	N	N	3490	70	2	2.05	24835440	7144	279.50	3425	3610	3400	4445	2395	3420	3476.41	0.87	116	3576	3497	3436	3357	3296	3537	3397	164	1025	1000	2180	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	0.02	N	006570	1000	164 억	132356	N	N	6	N	N
60	20230822	140215	57	100.00	KOSPI	기계	N	N	N	N	N	3535	115	2	3.36	14761190	4198	164.24	3425	3610	3415	4445	2395	3420	3516.24	0.87	88	3576	3497	3436	3357	3296	3537	3397	164	1025	1000	2180	5	1	15225000	538	14.20	0.67	12	0.03	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	0.02	N	006570	1000	164 억	132356	N	N	6	N	N
61	20230822	130213	57	100.00	KOSPI	기계	N	N	N	N	N	3495	75	2	2.19	4287470	1253	49.02	3425	3495	3415	4445	2395	3420	3421.76	0.87	470	3576	3497	3436	3357	3296	3537	3397	164	1025	1000	2180	5	1	15225000	532	14.04	0.66	12	0.01	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	0.02	N	006570	1000	164 억	132356	N	N	6	N	N
62	20230822	120211	57	100.00	KOSPI	기계	N	N	N	N	N	3465	45	2	1.32	4276990	1250	48.90	3425	3495	3415	4445	2395	3420	3421.59	0.87	470	3576	3497	3436	3357	3296	3537	3397	164	1025	1000	2180	5	1	15225000	528	13.92	0.65	12	0.01	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	0.02	N	006570	1000	164 억	132356	N	N	6	N	N
63	20230822	110213	57	100.00	KOSPI	기계	N	N	N	N	N	3435	15	2	0.44	4266565	1247	48.79	3425	3495	3415	4445	2395	3420	3421.46	0.87	471	3576	3497	3436	3357	3296	3537	3397	164	1025	1000	2180	5	1	15225000	523	13.80	0.65	12	0.01	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	0.02	N	006570	1000	164 억	132356	N	N	6	N	N
64	20230822	100213	57	100.00	KOSPI	기계	N	N	N	N	N	3435	15	2	0.44	4074145	1191	46.60	3425	3440	3415	4445	2395	3420	3420.78	0.87	472	3576	3497	3436	3357	3296	3537	3397	164	1025	1000	2180	5	1	15225000	523	13.80	0.65	12	0.01	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	0.02	N	006570	1000	164 억	132356	N	N	6	N	N
65	20230822	090213	57	100.00	KOSPI	기계	N	N	N	N	N	3420	0	3	0.00	0	0	0.00	0	0	0	4445	2395	3420	0.00	0.87	0	3576	3497	3436	3357	3296	3537	3397	164	1025	1000	2180	5	1	15225000	521	13.73	0.65	12	0.00	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	0.02	N	006570	1000	164 억	132356	N	N	6	N	N
66	20230821	160213	57	100.00	KOSPI	기계	N	N	N	N	N	3420	45	2	1.33	8726910	2556	77.48	3380	3515	3375	4385	2365	3375	3414.28	0.87	-63	3521	3447	3411	3337	3301	3430	3320	164	1010	1000	2160	5	1	15225000	521	13.73	0.65	12	0.02	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	0.02	N	006570	1000	164 억	132429	N	N	6	N	N
67	20230821	150214	57	100.00	KOSPI	기계	N	N	N	N	N	3405	30	2	0.89	7634365	2236	67.78	3380	3515	3375	4385	2365	3375	3414.30	0.87	5	3521	3447	3411	3337	3301	3430	3320	164	1010	1000	2160	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	0.02	N	006570	1000	164 억	132429	N	N	5	N	N
68	20230821	140214	57	100.00	KOSPI	기계	N	N	N	N	N	3410	35	2	1.04	5148135	1511	45.80	3380	3515	3375	4385	2365	3375	3407.10	0.87	359	3521	3447	3411	3337	3301	3430	3320	164	1010	1000	2160	5	1	15225000	519	13.69	0.64	12	0.01	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	0.02	N	006570	1000	164 억	132429	N	N	5	N	N
69	20230821	130216	57	100.00	KOSPI	기계	N	N	N	N	N	3440	65	2	1.93	4647500	1365	41.38	3380	3515	3375	4385	2365	3375	3404.76	0.87	334	3521	3447	3411	3337	3301	3430	3320	164	1010	1000	2160	5	1	15225000	524	13.82	0.65	12	0.01	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	0.02	N	006570	1000	164 억	132429	N	N	5	N	N
70	20230821	120215	57	100.00	KOSPI	기계	N	N	N	N	N	3440	65	2	1.93	4327590	1272	38.56	3380	3515	3375	4385	2365	3375	3402.19	0.87	336	3521	3447	3411	3337	3301	3430	3320	164	1010	1000	2160	5	1	15225000	524	13.82	0.65	12	0.01	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	0.02	N	006570	1000	164 억	132429	N	N	5	N	N
71	20230821	110215	57	100.00	KOSPI	기계	N	N	N	N	N	3425	50	2	1.48	2215090	653	19.79	3380	3515	3375	4385	2365	3375	3392.17	0.87	-55	3521	3447	3411	3337	3301	3430	3320	164	1010	1000	2160	5	1	15225000	521	13.76	0.65	12	0.00	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	0.02	N	006570	1000	164 억	132429	N	N	5	N	N
72	20230821	100214	57	100.00	KOSPI	기계	N	N	N	N	N	3485	110	2	3.26	1975400	584	17.70	3380	3485	3375	4385	2365	3375	3382.53	0.87	-19	3521	3447	3411	3337	3301	3430	3320	164	1010	1000	2160	5	1	15225000	531	14.00	0.66	12	0.00	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	0.02	N	006570	1000	164 억	132429	N	N	5	N	N
73	20230821	090216	57	100.00	KOSPI	기계	N	N	N	N	N	3380	5	2	0.15	84500	25	0.76	3380	3380	3380	4385	2365	3375	3380.00	0.87	0	3521	3447	3411	3337	3301	3430	3320	164	1010	1000	2160	5	1	15225000	515	13.57	0.64	12	0.00	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	0.02	N	006570	1000	164 억	132429	N	N	5	N	N
74	20230818	160214	57	100.00	KOSPI	기계	N	N	N	N	N	3375	-115	5	-3.30	11343090	3299	76.92	3455	3485	3375	4535	2445	3490	3440.30	0.88	-1087	3596	3542	3446	3392	3296	3570	3420	164	1045	1000	2230	5	1	15225000	514	13.55	0.64	12	0.02	249.00	5294.00	5050	20230308	-33.17	3090	20221013	9.22	5050	-33.17	20230308	3150	7.14	20230427	5050	-33.17	20230308	3090	9.22	20221013	0.02	N	006570	1000	164 억	133507	N	N	5	N	N
75	20230818	150214	57	100.00	KOSPI	기계	N	N	N	N	N	3445	-45	5	-1.29	7579055	2190	51.06	3455	3485	3380	4535	2445	3490	3460.76	0.88	-1076	3596	3542	3446	3392	3296	3570	3420	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	133507	N	N	15	N	N
76	20230818	140214	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-20	5	-0.57	3762155	1088	25.37	3455	3485	3380	4535	2445	3490	3457.86	0.88	-384	3596	3542	3446	3392	3296	3570	3420	164	1045	1000	2230	5	1	15225000	528	13.94	0.66	12	0.01	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	0.02	N	006570	1000	164 억	133507	N	N	15	N	N
77	20230818	130212	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-20	5	-0.57	3651060	1056	24.62	3455	3485	3380	4535	2445	3490	3457.44	0.88	-384	3596	3542	3446	3392	3296	3570	3420	164	1045	1000	2230	5	1	15225000	528	13.94	0.66	12	0.01	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	0.02	N	006570	1000	164 억	133507	N	N	15	N	N
78	20230818	120220	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-20	5	-0.57	3321410	961	22.41	3455	3485	3380	4535	2445	3490	3456.20	0.88	-341	3596	3542	3446	3392	3296	3570	3420	164	1045	1000	2230	5	1	15225000	528	13.94	0.66	12	0.01	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	0.02	N	006570	1000	164 억	133507	N	N	15	N	N
79	20230818	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-5	5	-0.14	3227785	934	21.78	3455	3485	3380	4535	2445	3490	3455.87	0.88	-341	3596	3542	3446	3392	3296	3570	3420	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	133507	N	N	15	N	N
80	20230818	100214	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-5	5	-0.14	3123235	904	21.08	3455	3485	3380	4535	2445	3490	3454.91	0.88	-341	3596	3542	3446	3392	3296	3570	3420	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	133507	N	N	15	N	N
81	20230818	090214	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-35	5	-1.00	238395	69	1.61	3455	3455	3455	4535	2445	3490	3455.00	0.88	0	3596	3542	3446	3392	3296	3570	3420	164	1045	1000	2230	5	1	15225000	526	13.88	0.65	12	0.00	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.02	N	006570	1000	164 억	133507	N	N	15	N	N
82	20230817	160215	57	100.00	KOSPI	기계	N	N	N	N	N	3490	75	2	2.20	14546940	4289	90.52	3390	3500	3350	4435	2395	3415	3391.69	0.88	-95	3508	3461	3433	3386	3358	3485	3410	164	1020	1000	2180	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	0.02	N	006570	1000	164 억	133617	N	N	15	N	N
83	20230817	150215	57	100.00	KOSPI	기계	N	N	N	N	N	3430	15	2	0.44	14083095	4155	87.70	3390	3500	3350	4435	2395	3415	3389.43	0.88	-109	3508	3461	3433	3386	3358	3485	3410	164	1020	1000	2180	5	1	15225000	522	13.78	0.65	12	0.03	249.00	5294.00	5050	20230308	-32.08	3090	20221013	11.00	5050	-32.08	20230308	3150	8.89	20230427	5050	-32.08	20230308	3090	11.00	20221013	0.02	N	006570	1000	164 억	133617	N	N	1	N	N
84	20230817	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3455	40	2	1.17	12541485	3706	78.22	3390	3500	3350	4435	2395	3415	3384.10	0.88	-97	3508	3461	3433	3386	3358	3485	3410	164	1020	1000	2180	5	1	15225000	526	13.88	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.02	N	006570	1000	164 억	133617	N	N	1	N	N
85	20230817	130212	57	100.00	KOSPI	기계	N	N	N	N	N	3415	0	3	0.00	12424140	3672	77.50	3390	3500	3350	4435	2395	3415	3383.48	0.88	-96	3508	3461	3433	3386	3358	3485	3410	164	1020	1000	2180	5	1	15225000	520	13.71	0.65	12	0.02	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	0.02	N	006570	1000	164 억	133617	N	N	1	N	N
86	20230817	120214	57	100.00	KOSPI	기계	N	N	N	N	N	3425	10	2	0.29	12242150	3619	76.38	3390	3500	3350	4435	2395	3415	3382.74	0.88	-95	3508	3461	3433	3386	3358	3485	3410	164	1020	1000	2180	5	1	15225000	521	13.76	0.65	12	0.02	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	0.02	N	006570	1000	164 억	133617	N	N	1	N	N
87	20230817	110213	57	100.00	KOSPI	기계	N	N	N	N	N	3490	75	2	2.20	11549380	3420	72.18	3390	3500	3350	4435	2395	3415	3377.01	0.88	-90	3508	3461	3433	3386	3358	3485	3410	164	1020	1000	2180	5	1	15225000	531	14.02	0.66	12	0.02	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	0.02	N	006570	1000	164 억	133617	N	N	1	N	N
88	20230817	100213	57	100.00	KOSPI	기계	N	N	N	N	N	3500	85	2	2.49	11364155	3367	71.06	3390	3500	3350	4435	2395	3415	3375.16	0.88	-86	3508	3461	3433	3386	3358	3485	3410	164	1020	1000	2180	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	0.02	N	006570	1000	164 억	133617	N	N	1	N	N
89	20230817	090213	57	100.00	KOSPI	기계	N	N	N	N	N	3390	-25	5	-0.73	10170	3	0.06	3390	3390	3390	4435	2395	3415	3390.00	0.88	0	3508	3461	3433	3386	3358	3485	3410	164	1020	1000	2180	5	1	15225000	516	13.61	0.64	12	0.00	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	0.02	N	006570	1000	164 억	133617	N	N	1	N	N
90	20230816	160213	57	100.00	KOSPI	기계	N	N	N	N	N	3415	-45	5	-1.30	14288140	4162	21.15	3405	3480	3405	4495	2425	3460	3433.00	0.88	-203	3643	3551	3478	3386	3313	3515	3350	164	1035	1000	2210	5	1	15225000	520	13.71	0.65	12	0.03	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	0.02	N	006570	1000	164 억	133791	N	N	1	N	N
91	20230816	150213	57	100.00	KOSPI	기계	N	N	N	N	N	3425	-35	5	-1.01	12100195	3522	17.90	3405	3480	3405	4495	2425	3460	3435.60	0.88	-203	3643	3551	3478	3386	3313	3515	3350	164	1035	1000	2210	5	1	15225000	521	13.76	0.65	12	0.02	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	0.02	N	006570	1000	164 억	133791	N	N	2	N	N
92	20230816	140213	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-5	5	-0.14	12034935	3503	17.80	3405	3480	3405	4495	2425	3460	3435.61	0.88	-203	3643	3551	3478	3386	3313	3515	3350	164	1035	1000	2210	5	1	15225000	526	13.88	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.02	N	006570	1000	164 억	133791	N	N	2	N	N
93	20230816	130215	57	100.00	KOSPI	기계	N	N	N	N	N	3460	0	3	0.00	11842555	3447	17.51	3405	3480	3405	4495	2425	3460	3435.61	0.88	-202	3643	3551	3478	3386	3313	3515	3350	164	1035	1000	2210	5	1	15225000	527	13.90	0.65	12	0.02	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	0.02	N	006570	1000	164 억	133791	N	N	2	N	N
94	20230816	120215	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-10	5	-0.29	11697810	3405	17.30	3405	3480	3405	4495	2425	3460	3435.48	0.88	-173	3643	3551	3478	3386	3313	3515	3350	164	1035	1000	2210	5	1	15225000	525	13.86	0.65	12	0.02	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	0.02	N	006570	1000	164 억	133791	N	N	2	N	N
95	20230816	110214	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-5	5	-0.14	5185610	1502	7.63	3405	3480	3405	4495	2425	3460	3452.47	0.88	-173	3643	3551	3478	3386	3313	3515	3350	164	1035	1000	2210	5	1	15225000	526	13.88	0.65	12	0.01	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.02	N	006570	1000	164 억	133791	N	N	2	N	N
96	20230816	100211	57	100.00	KOSPI	기계	N	N	N	N	N	3470	10	2	0.29	4619210	1336	6.79	3405	3480	3405	4495	2425	3460	3457.49	0.88	-184	3643	3551	3478	3386	3313	3515	3350	164	1035	1000	2210	5	1	15225000	528	13.94	0.66	12	0.01	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	0.02	N	006570	1000	164 억	133791	N	N	2	N	N
97	20230816	090212	57	100.00	KOSPI	기계	N	N	N	N	N	3405	-55	5	-1.59	1362000	400	2.03	3405	3405	3405	4495	2425	3460	3405.00	0.88	0	3643	3551	3478	3386	3313	3515	3350	164	1035	1000	2210	5	1	15225000	518	13.67	0.64	12	0.00	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	0.02	N	006570	1000	164 억	133791	N	N	2	N	N
98	20230814	160212	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-85	5	-2.40	67524970	19681	223.44	3545	3570	3405	4605	2485	3545	3430.97	0.87	1984	3621	3582	3541	3502	3461	3602	3522	164	1060	1000	2260	5	1	15225000	527	13.90	0.65	12	0.13	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	0.02	N	006570	1000	164 억	131836	N	N	2	N	N
99	20230814	150211	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-95	5	-2.68	65687005	19148	217.39	3545	3570	3405	4605	2485	3545	3430.49	0.87	1984	3621	3582	3541	3502	3461	3602	3522	164	1060	1000	2260	5	1	15225000	525	13.86	0.65	12	0.13	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	0.02	N	006570	1000	164 억	131836	N	N	5	N	N
100	20230814	140212	57	100.00	KOSPI	기계	N	N	N	N	N	3430	-115	5	-3.24	50547330	14740	167.35	3545	3570	3405	4605	2485	3545	3429.26	0.87	3393	3621	3582	3541	3502	3461	3602	3522	164	1060	1000	2260	5	1	15225000	522	13.78	0.65	12	0.10	249.00	5294.00	5050	20230308	-32.08	3090	20221013	11.00	5050	-32.08	20230308	3150	8.89	20230427	5050	-32.08	20230308	3090	11.00	20221013	0.02	N	006570	1000	164 억	131836	N	N	5	N	N
101	20230814	130211	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-90	5	-2.54	26890935	7812	88.69	3545	3570	3425	4605	2485	3545	3442.26	0.87	900	3621	3582	3541	3502	3461	3602	3522	164	1060	1000	2260	5	1	15225000	526	13.88	0.65	12	0.05	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.02	N	006570	1000	164 억	131836	N	N	5	N	N
102	20230814	120211	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-55	5	-1.55	1829085	523	5.94	3545	3570	3490	4605	2485	3545	3497.29	0.87	11	3621	3582	3541	3502	3461	3602	3522	164	1060	1000	2260	5	1	15225000	531	14.02	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131836	N	N	5	N	N
103	20230814	110211	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-45	5	-1.27	1152015	329	3.74	3545	3570	3490	4605	2485	3545	3501.57	0.87	8	3621	3582	3541	3502	3461	3602	3522	164	1060	1000	2260	5	1	15225000	533	14.06	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131836	N	N	5	N	N
104	20230814	100211	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-55	5	-1.55	917525	262	2.97	3545	3570	3490	4605	2485	3545	3502.00	0.87	8	3621	3582	3541	3502	3461	3602	3522	164	1060	1000	2260	5	1	15225000	531	14.02	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131836	N	N	5	N	N
105	20230814	090212	57	100.00	KOSPI	기계	N	N	N	N	N	3570	25	2	0.71	7115	2	0.02	3545	3570	3545	4605	2485	3545	3557.50	0.87	0	3621	3582	3541	3502	3461	3602	3522	164	1060	1000	2260	5	1	15225000	544	14.34	0.67	12	0.00	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	131836	N	N	5	N	N
106	20230811	160209	57	100.00	KOSPI	기계	N	N	N	N	N	3545	15	2	0.42	31078215	8808	161.59	3530	3580	3500	4585	2475	3530	3528.41	0.87	-25	3606	3567	3506	3467	3406	3587	3487	164	1055	1000	2250	5	1	15225000	540	14.24	0.67	12	0.06	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	0.02	N	006570	1000	164 억	131861	N	N	5	N	N
107	20230811	150209	57	100.00	KOSPI	기계	N	N	N	N	N	3580	50	2	1.42	30741310	8713	159.84	3530	3580	3500	4585	2475	3530	3528.21	0.87	-27	3606	3567	3506	3467	3406	3587	3487	164	1055	1000	2250	5	1	15225000	545	14.38	0.68	12	0.06	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	0.02	N	006570	1000	164 억	131861	N	N	6	N	N
108	20230811	140210	57	100.00	KOSPI	기계	N	N	N	N	N	3540	10	2	0.28	25376275	7199	132.07	3530	3550	3500	4585	2475	3530	3524.97	0.87	-27	3606	3567	3506	3467	3406	3587	3487	164	1055	1000	2250	5	1	15225000	539	14.22	0.67	12	0.05	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	0.02	N	006570	1000	164 억	131861	N	N	6	N	N
109	20230811	130209	57	100.00	KOSPI	기계	N	N	N	N	N	3540	10	2	0.28	23042605	6538	119.94	3530	3550	3500	4585	2475	3530	3524.41	0.87	-10	3606	3567	3506	3467	3406	3587	3487	164	1055	1000	2250	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	0.02	N	006570	1000	164 억	131861	N	N	6	N	N
110	20230811	120210	57	100.00	KOSPI	기계	N	N	N	N	N	3550	20	2	0.57	21723875	6165	113.10	3530	3550	3500	4585	2475	3530	3523.74	0.87	-10	3606	3567	3506	3467	3406	3587	3487	164	1055	1000	2250	5	1	15225000	540	14.26	0.67	12	0.04	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	0.02	N	006570	1000	164 억	131861	N	N	6	N	N
111	20230811	110208	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-20	5	-0.57	10732155	3048	55.92	3530	3530	3500	4585	2475	3530	3521.05	0.87	-10	3606	3567	3506	3467	3406	3587	3487	164	1055	1000	2250	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	0.02	N	006570	1000	164 억	131861	N	N	6	N	N
112	20230811	100208	57	100.00	KOSPI	기계	N	N	N	N	N	3525	-5	5	-0.14	1959145	555	10.18	3530	3530	3525	4585	2475	3530	3529.99	0.87	0	3606	3567	3506	3467	3406	3587	3487	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	0.02	N	006570	1000	164 억	131861	N	N	6	N	N
113	20230811	090210	57	100.00	KOSPI	기계	N	N	N	N	N	3530	0	3	0.00	0	0	0.00	0	0	0	4585	2475	3530	0.00	0.87	0	3606	3567	3506	3467	3406	3587	3487	164	1055	1000	2250	5	1	15225000	537	14.18	0.67	12	0.00	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	0.02	N	006570	1000	164 억	131861	N	N	6	N	N
114	20230810	160208	57	100.00	KOSPI	기계	N	N	N	N	N	3530	30	2	0.86	18990310	5451	121.24	3505	3545	3445	4550	2450	3500	3470.79	0.87	-57	3546	3522	3486	3462	3426	3505	3445	164	1050	1000	2240	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	0.02	N	006570	1000	164 억	131908	N	N	6	N	N
115	20230810	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-35	5	-1.00	13063590	3770	83.85	3505	3545	3445	4550	2450	3500	3465.14	0.87	-46	3546	3522	3486	3462	3426	3505	3445	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.02	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	0.02	N	006570	1000	164 억	131908	N	N	2	N	N
116	20230810	140208	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-25	5	-0.71	11589080	3345	74.40	3505	3545	3445	4550	2450	3500	3464.60	0.87	-41	3546	3522	3486	3462	3426	3505	3445	164	1050	1000	2240	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	0.02	N	006570	1000	164 억	131908	N	N	2	N	N
117	20230810	130206	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-50	5	-1.43	10147510	2928	65.12	3505	3545	3445	4550	2450	3500	3465.68	0.87	-40	3546	3522	3486	3462	3426	3505	3445	164	1050	1000	2240	5	1	15225000	525	13.86	0.65	12	0.02	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	0.02	N	006570	1000	164 억	131908	N	N	2	N	N
118	20230810	120208	57	100.00	KOSPI	기계	N	N	N	N	N	3535	35	2	1.00	7390800	2131	47.40	3505	3545	3445	4550	2450	3500	3468.23	0.87	-33	3546	3522	3486	3462	3426	3505	3445	164	1050	1000	2240	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	0.02	N	006570	1000	164 억	131908	N	N	2	N	N
119	20230810	110209	57	100.00	KOSPI	기계	N	N	N	N	N	3540	40	2	1.14	7101305	2049	45.57	3505	3545	3445	4550	2450	3500	3465.74	0.87	-33	3546	3522	3486	3462	3426	3505	3445	164	1050	1000	2240	5	1	15225000	539	14.22	0.67	12	0.01	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	0.02	N	006570	1000	164 억	131908	N	N	2	N	N
120	20230810	100209	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-30	5	-0.86	2185780	628	13.97	3505	3545	3465	4550	2450	3500	3480.54	0.87	-5	3546	3522	3486	3462	3426	3505	3445	164	1050	1000	2240	5	1	15225000	528	13.94	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131908	N	N	2	N	N
121	20230810	090208	57	100.00	KOSPI	기계	N	N	N	N	N	3505	5	2	0.14	140200	40	0.89	3505	3505	3505	4550	2450	3500	3505.00	0.87	0	3546	3522	3486	3462	3426	3505	3445	164	1050	1000	2240	5	1	15225000	534	14.08	0.66	12	0.00	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	0.02	N	006570	1000	164 억	131908	N	N	2	N	N
122	20230809	160208	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-15	5	-0.43	15589355	4496	40.57	3510	3510	3450	4565	2465	3515	3467.38	0.87	-308	3625	3570	3505	3450	3385	3597	3477	164	1050	1000	2240	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	0.02	N	006570	1000	164 억	132227	N	N	2	N	N
123	20230809	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-45	5	-1.28	12954625	3739	33.74	3510	3510	3450	4565	2465	3515	3464.73	0.87	-314	3625	3570	3505	3450	3385	3597	3477	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	0.02	N	006570	1000	164 억	132227	N	N	4	N	N
124	20230809	140206	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-60	5	-1.71	12940745	3735	33.71	3510	3510	3450	4565	2465	3515	3464.72	0.87	-314	3625	3570	3505	3450	3385	3597	3477	164	1050	1000	2240	5	1	15225000	526	13.88	0.65	12	0.02	249.00	5294.00	5050	20230308	-31.58	3090	20221013	11.81	5050	-31.58	20230308	3150	9.68	20230427	5050	-31.58	20230308	3090	11.81	20221013	0.02	N	006570	1000	164 억	132227	N	N	4	N	N
125	20230809	130209	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-45	5	-1.28	12446475	3592	32.42	3510	3510	3450	4565	2465	3515	3465.05	0.87	-318	3625	3570	3505	3450	3385	3597	3477	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	0.02	N	006570	1000	164 억	132227	N	N	4	N	N
126	20230809	120209	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-55	5	-1.56	11381185	3285	29.65	3510	3510	3450	4565	2465	3515	3464.59	0.87	-171	3625	3570	3505	3450	3385	3597	3477	164	1050	1000	2240	5	1	15225000	527	13.90	0.65	12	0.02	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	0.02	N	006570	1000	164 억	132227	N	N	4	N	N
127	20230809	110208	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-55	5	-1.56	10411455	3004	27.11	3510	3510	3450	4565	2465	3515	3465.86	0.87	-167	3625	3570	3505	3450	3385	3597	3477	164	1050	1000	2240	5	1	15225000	527	13.90	0.65	12	0.02	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	0.02	N	006570	1000	164 억	132227	N	N	4	N	N
128	20230809	100206	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-50	5	-1.42	4365515	1254	11.32	3510	3510	3465	4565	2465	3515	3481.27	0.87	-304	3625	3570	3505	3450	3385	3597	3477	164	1050	1000	2240	5	1	15225000	528	13.92	0.65	12	0.01	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	0.02	N	006570	1000	164 억	132227	N	N	4	N	N
129	20230809	090206	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-5	5	-0.14	438750	125	1.13	3510	3510	3510	4565	2465	3515	3510.00	0.87	0	3625	3570	3505	3450	3385	3597	3477	164	1050	1000	2240	5	1	15225000	534	14.10	0.66	12	0.00	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	0.02	N	006570	1000	164 억	132227	N	N	4	N	N
130	20230808	160209	57	100.00	KOSPI	기계	N	N	N	N	N	3515	25	2	0.72	38429340	11081	189.87	3500	3560	3440	4535	2445	3490	3468.04	0.87	-237	3616	3552	3521	3457	3426	3537	3442	164	1045	1000	2230	5	1	15225000	535	14.12	0.66	12	0.07	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	0.02	N	006570	1000	164 억	132461	N	N	4	N	N
131	20230808	150207	57	100.00	KOSPI	기계	N	N	N	N	N	3440	-50	5	-1.43	35436595	10227	175.24	3500	3560	3440	4535	2445	3490	3465.00	0.87	-115	3616	3552	3521	3457	3426	3537	3442	164	1045	1000	2230	5	1	15225000	524	13.82	0.65	12	0.07	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	0.02	N	006570	1000	164 억	132461	N	N	2	N	N
132	20230808	140206	57	100.00	KOSPI	기계	N	N	N	N	N	3445	-45	5	-1.29	20505530	5889	100.91	3500	3560	3440	4535	2445	3490	3482.01	0.87	-195	3616	3552	3521	3457	3426	3537	3442	164	1045	1000	2230	5	1	15225000	525	13.84	0.65	12	0.04	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	0.02	N	006570	1000	164 억	132461	N	N	2	N	N
133	20230808	130206	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-15	5	-0.43	18210810	5224	89.51	3500	3560	3440	4535	2445	3490	3485.99	0.87	-195	3616	3552	3521	3457	3426	3537	3442	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	132461	N	N	2	N	N
134	20230808	120206	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-15	5	-0.43	18068560	5183	88.81	3500	3560	3440	4535	2445	3490	3486.12	0.87	-179	3616	3552	3521	3457	3426	3537	3442	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	132461	N	N	2	N	N
135	20230808	110207	57	100.00	KOSPI	기계	N	N	N	N	N	3545	55	2	1.58	13389615	3829	65.61	3500	3560	3460	4535	2445	3490	3496.90	0.87	-34	3616	3552	3521	3457	3426	3537	3442	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	132461	N	N	2	N	N
136	20230808	100206	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	3429125	974	16.69	3500	3560	3500	4535	2445	3490	3520.66	0.87	-29	3616	3552	3521	3457	3426	3537	3442	164	1045	1000	2230	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	0.02	N	006570	1000	164 억	132461	N	N	2	N	N
137	20230808	090207	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	45500	13	0.22	3500	3500	3500	4535	2445	3490	3500.00	0.87	0	3616	3552	3521	3457	3426	3537	3442	164	1045	1000	2230	5	1	15225000	533	14.06	0.66	12	0.00	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	0.02	N	006570	1000	164 억	132461	N	N	2	N	N
138	20230807	160205	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-20	5	-0.57	20519800	5836	61.66	3530	3585	3490	4560	2460	3510	3516.07	0.87	-23	3606	3557	3496	3447	3386	3582	3472	164	1050	1000	2240	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	0.00	N	006570	1000	164 억	132484	N	N	2	N	N
139	20230807	150204	57	100.00	KOSPI	기계	N	N	N	N	N	3515	5	2	0.14	18419375	5235	55.31	3530	3585	3500	4560	2460	3510	3518.51	0.87	-27	3606	3557	3496	3447	3386	3582	3472	164	1050	1000	2240	5	1	15225000	535	14.12	0.66	12	0.03	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	132484	N	N	2	N	N
140	20230807	140207	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-10	5	-0.28	18195165	5171	54.63	3530	3585	3500	4560	2460	3510	3518.69	0.87	-25	3606	3557	3496	3447	3386	3582	3472	164	1050	1000	2240	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	132484	N	N	2	N	N
141	20230807	130205	57	100.00	KOSPI	기계	N	N	N	N	N	3515	5	2	0.14	17435575	4954	52.34	3530	3585	3505	4560	2460	3510	3519.49	0.87	-25	3606	3557	3496	3447	3386	3582	3472	164	1050	1000	2240	5	1	15225000	535	14.12	0.66	12	0.03	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	132484	N	N	2	N	N
142	20230807	120205	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-5	5	-0.14	17221735	4893	51.70	3530	3585	3505	4560	2460	3510	3519.67	0.87	-25	3606	3557	3496	3447	3386	3582	3472	164	1050	1000	2240	5	1	15225000	534	14.08	0.66	12	0.03	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	0.00	N	006570	1000	164 억	132484	N	N	2	N	N
143	20230807	110204	57	100.00	KOSPI	기계	N	N	N	N	N	3510	0	3	0.00	16460940	4676	49.40	3530	3585	3510	4560	2460	3510	3520.30	0.87	-30	3606	3557	3496	3447	3386	3582	3472	164	1050	1000	2240	5	1	15225000	534	14.10	0.66	12	0.03	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	132484	N	N	2	N	N
144	20230807	100206	57	100.00	KOSPI	기계	N	N	N	N	N	3525	15	2	0.43	6618065	1872	19.78	3530	3585	3510	4560	2460	3510	3535.29	0.87	-30	3606	3557	3496	3447	3386	3582	3472	164	1050	1000	2240	5	1	15225000	537	14.16	0.67	12	0.01	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	0.00	N	006570	1000	164 억	132484	N	N	2	N	N
145	20230807	090205	57	100.00	KOSPI	기계	N	N	N	N	N	3585	75	2	2.14	960275	268	2.83	3530	3585	3530	4560	2460	3510	3583.12	0.87	0	3606	3557	3496	3447	3386	3582	3472	164	1050	1000	2240	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	0.00	N	006570	1000	164 억	132484	N	N	2	N	N
146	20230804	160205	57	100.00	KOSPI	기계	N	N	N	N	N	3510	25	2	0.72	32538525	9365	127.80	3470	3545	3435	4530	2440	3485	3474.48	0.86	1020	3628	3556	3493	3421	3358	3592	3457	164	1045	1000	2230	5	1	15225000	534	14.10	0.66	12	0.06	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	131467	N	N	2	N	N
147	20230804	150205	57	100.00	KOSPI	기계	N	N	N	N	N	3490	5	2	0.14	31687105	9121	124.47	3470	3545	3435	4530	2440	3485	3474.08	0.86	795	3628	3556	3493	3421	3358	3592	3457	164	1045	1000	2230	5	1	15225000	531	14.02	0.66	12	0.06	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	131467	N	N	3	N	N
148	20230804	140205	57	100.00	KOSPI	기계	N	N	N	N	N	3490	5	2	0.14	31631715	9105	124.25	3470	3545	3435	4530	2440	3485	3474.10	0.86	795	3628	3556	3493	3421	3358	3592	3457	164	1045	1000	2230	5	1	15225000	531	14.02	0.66	12	0.06	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	131467	N	N	3	N	N
149	20230804	130205	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-5	5	-0.14	31111630	8956	122.22	3470	3545	3435	4530	2440	3485	3473.83	0.86	802	3628	3556	3493	3421	3358	3592	3457	164	1045	1000	2230	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	0.00	N	006570	1000	164 억	131467	N	N	3	N	N
150	20230804	120205	57	100.00	KOSPI	기계	N	N	N	N	N	3490	5	2	0.14	15319590	4398	60.02	3470	3545	3470	4530	2440	3485	3483.31	0.86	801	3628	3556	3493	3421	3358	3592	3457	164	1045	1000	2230	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	131467	N	N	3	N	N
151	20230804	110205	57	100.00	KOSPI	기계	N	N	N	N	N	3515	30	2	0.86	6431945	1848	25.22	3470	3545	3470	4530	2440	3485	3480.49	0.86	810	3628	3556	3493	3421	3358	3592	3457	164	1045	1000	2230	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	0.00	N	006570	1000	164 억	131467	N	N	3	N	N
152	20230804	100203	57	100.00	KOSPI	기계	N	N	N	N	N	3520	35	2	1.00	6180945	1776	24.24	3470	3545	3470	4530	2440	3485	3480.26	0.86	812	3628	3556	3493	3421	3358	3592	3457	164	1045	1000	2230	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	131467	N	N	3	N	N
153	20230804	090203	57	100.00	KOSPI	기계	N	N	N	N	N	3485	0	3	0.00	2462035	709	9.68	3470	3485	3470	4530	2440	3485	3472.55	0.86	-60	3628	3556	3493	3421	3358	3592	3457	164	1045	1000	2230	5	1	15225000	531	14.00	0.66	12	0.00	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	131467	N	N	3	N	N
154	20230803	160203	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-5	5	-0.14	25641545	7328	29.81	3460	3565	3430	4535	2445	3490	3499.12	0.86	512	3780	3635	3530	3385	3280	3582	3332	164	1045	1000	2230	5	1	15225000	531	14.00	0.66	12	0.05	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	130955	N	N	3	N	N
155	20230803	150205	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	21074215	6021	24.49	3460	3565	3430	4535	2445	3490	3500.12	0.86	474	3780	3635	3530	3385	3280	3582	3332	164	1045	1000	2230	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	0.00	N	006570	1000	164 억	130955	N	N	3	N	N
156	20230803	140202	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	19607285	5601	22.78	3460	3565	3430	4535	2445	3490	3500.68	0.86	474	3780	3635	3530	3385	3280	3582	3332	164	1045	1000	2230	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	0.00	N	006570	1000	164 억	130955	N	N	3	N	N
157	20230803	130205	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	19383290	5537	22.52	3460	3565	3430	4535	2445	3490	3500.68	0.86	496	3780	3635	3530	3385	3280	3582	3332	164	1045	1000	2230	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	0.00	N	006570	1000	164 억	130955	N	N	3	N	N
158	20230803	120204	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	19264720	5503	22.38	3460	3565	3430	4535	2445	3490	3500.77	0.86	501	3780	3635	3530	3385	3280	3582	3332	164	1045	1000	2230	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	0.00	N	006570	1000	164 억	130955	N	N	3	N	N
159	20230803	110203	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	19240220	5496	22.36	3460	3565	3430	4535	2445	3490	3500.77	0.86	508	3780	3635	3530	3385	3280	3582	3332	164	1045	1000	2230	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	0.00	N	006570	1000	164 억	130955	N	N	3	N	N
160	20230803	100202	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-15	5	-0.43	17097185	4879	19.85	3460	3565	3430	4535	2445	3490	3504.24	0.86	181	3780	3635	3530	3385	3280	3582	3332	164	1045	1000	2230	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	0.00	N	006570	1000	164 억	130955	N	N	3	N	N
161	20230803	090203	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-40	5	-1.15	1381770	400	1.63	3460	3460	3450	4535	2445	3490	3454.43	0.86	0	3780	3635	3530	3385	3280	3582	3332	164	1045	1000	2230	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	130955	N	N	3	N	N
162	20230802	160203	57	100.00	KOSPI	기계	N	N	N	N	N	3490	85	2	2.50	87835780	24584	165.30	3675	3675	3425	4425	2385	3405	3572.88	0.88	-2869	3611	3507	3456	3352	3301	3482	3327	164	1020	1000	2170	5	1	15225000	531	14.02	0.66	12	0.16	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	133824	N	N	3	N	N
163	20230802	150204	57	100.00	KOSPI	기계	N	N	N	N	N	3475	70	2	2.06	78594155	21937	147.51	3675	3675	3425	4425	2385	3405	3582.72	0.88	-2869	3611	3507	3456	3352	3301	3482	3327	164	1020	1000	2170	5	1	15225000	529	13.96	0.66	12	0.14	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	133824	N	N	2	N	N
164	20230802	140205	57	100.00	KOSPI	기계	N	N	N	N	N	3470	65	2	1.91	76516265	21339	143.48	3675	3675	3425	4425	2385	3405	3585.75	0.88	-2871	3611	3507	3456	3352	3301	3482	3327	164	1020	1000	2170	5	1	15225000	528	13.94	0.66	12	0.14	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	133824	N	N	2	N	N
165	20230802	130203	57	100.00	KOSPI	기계	N	N	N	N	N	3515	110	2	3.23	73519320	20480	137.71	3675	3675	3425	4425	2385	3405	3589.81	0.88	-2871	3611	3507	3456	3352	3301	3482	3327	164	1020	1000	2170	5	1	15225000	535	14.12	0.66	12	0.13	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	133824	N	N	2	N	N
166	20230802	120202	57	100.00	KOSPI	기계	N	N	N	N	N	3515	110	2	3.23	69208130	19240	129.37	3675	3675	3480	4425	2385	3405	3597.10	0.88	-2868	3611	3507	3456	3352	3301	3482	3327	164	1020	1000	2170	5	1	15225000	535	14.12	0.66	12	0.13	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	133824	N	N	2	N	N
167	20230802	110201	57	100.00	KOSPI	기계	N	N	N	N	N	3515	110	2	3.23	67116750	18643	125.36	3675	3675	3480	4425	2385	3405	3600.10	0.88	-2829	3611	3507	3456	3352	3301	3482	3327	164	1020	1000	2170	5	1	15225000	535	14.12	0.66	12	0.12	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	133824	N	N	2	N	N
168	20230802	100203	57	100.00	KOSPI	기계	N	N	N	N	N	3520	115	2	3.38	65605815	18211	122.45	3675	3675	3500	4425	2385	3405	3602.54	0.88	-2838	3611	3507	3456	3352	3301	3482	3327	164	1020	1000	2170	5	1	15225000	536	14.14	0.66	12	0.12	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	133824	N	N	2	N	N
169	20230802	090204	57	100.00	KOSPI	기계	N	N	N	N	N	3595	190	2	5.58	31948425	8752	58.85	3675	3675	3570	4425	2385	3405	3650.41	0.88	-1233	3611	3507	3456	3352	3301	3482	3327	164	1020	1000	2170	5	1	15225000	547	14.44	0.68	12	0.06	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	0.00	N	006570	1000	164 억	133824	N	N	2	N	N
170	20230801	160203	57	100.00	KOSPI	기계	N	N	N	N	N	3405	-165	5	-4.62	49804285	14423	201.72	3560	3560	3405	4640	2500	3570	3453.12	0.88	78	3656	3612	3536	3492	3416	3635	3515	164	1070	1000	2280	5	1	15225000	518	13.67	0.64	12	0.09	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	133744	N	N	2	N	N
171	20230801	150201	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-80	5	-2.24	7954995	2269	31.73	3560	3560	3470	4640	2500	3570	3505.95	0.88	-15	3656	3612	3536	3492	3416	3635	3515	164	1070	1000	2280	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	133744	N	N	0	N	N
172	20230801	140205	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-70	5	-1.96	7140370	2037	28.49	3560	3560	3470	4640	2500	3570	3505.34	0.88	-13	3656	3612	3536	3492	3416	3635	3515	164	1070	1000	2280	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	0.00	N	006570	1000	164 억	133744	N	N	0	N	N
173	20230801	130202	57	100.00	KOSPI	기계	N	N	N	N	N	3535	-35	5	-0.98	6424370	1834	25.65	3560	3560	3470	4640	2500	3570	3502.93	0.88	-10	3656	3612	3536	3492	3416	3635	3515	164	1070	1000	2280	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	133744	N	N	0	N	N
174	20230801	120202	57	100.00	KOSPI	기계	N	N	N	N	N	3535	-35	5	-0.98	6375075	1820	25.45	3560	3560	3470	4640	2500	3570	3502.79	0.88	-10	3656	3612	3536	3492	3416	3635	3515	164	1070	1000	2280	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	133744	N	N	0	N	N
175	20230801	110201	57	100.00	KOSPI	기계	N	N	N	N	N	3540	-30	5	-0.84	6067110	1733	24.24	3560	3560	3470	4640	2500	3570	3500.93	0.88	-8	3656	3612	3536	3492	3416	3635	3515	164	1070	1000	2280	5	1	15225000	539	14.22	0.67	12	0.01	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	133744	N	N	0	N	N
176	20230801	100202	57	100.00	KOSPI	기계	N	N	N	N	N	3540	-30	5	-0.84	4478010	1279	17.89	3560	3560	3470	4640	2500	3570	3501.18	0.88	0	3656	3612	3536	3492	3416	3635	3515	164	1070	1000	2280	5	1	15225000	539	14.22	0.67	12	0.01	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	133744	N	N	0	N	N
177	20230801	090201	57	100.00	KOSPI	기계	N	N	N	N	N	3550	-20	5	-0.56	102985	29	0.41	3560	3560	3550	4640	2500	3570	3551.21	0.88	0	3656	3612	3536	3492	3416	3635	3515	164	1070	1000	2280	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	0.00	N	006570	1000	164 억	133744	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History