KissMeData/006570/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160221	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-15	5	-0.51	3019935	1018	95.95	2970	2985	2935	3860	2080	2970	2966.54	0.78	0	-13	3010	2990	2950	2930	2890	3000	2940	164	890	1000	2010	5	1	15225000	450	-5.65	0.63	12	0.01	-523.00	4680.00	3530	20230919	-16.29	2580	20240119	14.53	3345	-11.66	20240910	2580	14.53	20240119	3465	-14.72	20231027	2580	14.53	20240119	0.00	N	006570	1000	164 억		118947	N	N	3	N	00	N
3	20240930	150224	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-10	5	-0.34	2604775	877	82.66	2970	2985	2935	3860	2080	2970	2970.10	0.78	0	-7	3010	2990	2950	2930	2890	3000	2940	164	890	1000	2010	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3530	20230919	-16.15	2580	20240119	14.73	3345	-11.51	20240910	2580	14.73	20240119	3465	-14.57	20231027	2580	14.73	20240119	0.00	N	006570	1000	164 억		118947	N	N	3	N	00	N
4	20240930	140223	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-10	5	-0.34	2604775	877	82.66	2970	2985	2935	3860	2080	2970	2970.10	0.78	0	-7	3010	2990	2950	2930	2890	3000	2940	164	890	1000	2010	5	1	15225000	451	-5.66	0.63	12	0.01	-523.00	4680.00	3530	20230919	-16.15	2580	20240119	14.73	3345	-11.51	20240910	2580	14.73	20240119	3465	-14.57	20231027	2580	14.73	20240119	0.00	N	006570	1000	164 억		118947	N	N	3	N	00	N
5	20240930	130222	57	100.00	KOSPI		기계	N	N	N	N		N	2970	0	3	0.00	1678295	564	53.16	2970	2985	2935	3860	2080	2970	2975.70	0.78	0	-7	3010	2990	2950	2930	2890	3000	2940	164	890	1000	2010	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3530	20230919	-15.86	2580	20240119	15.12	3345	-11.21	20240910	2580	15.12	20240119	3465	-14.29	20231027	2580	15.12	20240119	0.00	N	006570	1000	164 억		118947	N	N	3	N	00	N
6	20240930	120223	57	100.00	KOSPI		기계	N	N	N	N		N	2970	0	3	0.00	1607480	540	50.90	2970	2985	2935	3860	2080	2970	2976.81	0.78	0	-12	3010	2990	2950	2930	2890	3000	2940	164	890	1000	2010	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3530	20230919	-15.86	2580	20240119	15.12	3345	-11.21	20240910	2580	15.12	20240119	3465	-14.29	20231027	2580	15.12	20240119	0.00	N	006570	1000	164 억		118947	N	N	3	N	00	N
7	20240930	110223	57	100.00	KOSPI		기계	N	N	N	N		N	2975	5	2	0.17	1583770	532	50.14	2970	2985	2935	3860	2080	2970	2977.01	0.78	0	-10	3010	2990	2950	2930	2890	3000	2940	164	890	1000	2010	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3530	20230919	-15.72	2580	20240119	15.31	3345	-11.06	20240910	2580	15.31	20240119	3465	-14.14	20231027	2580	15.31	20240119	0.00	N	006570	1000	164 억		118947	N	N	3	N	00	N
8	20240930	100221	57	100.00	KOSPI		기계	N	N	N	N		N	2985	15	2	0.51	1104800	371	34.97	2970	2985	2935	3860	2080	2970	2977.90	0.78	0	-8	3010	2990	2950	2930	2890	3000	2940	164	890	1000	2010	5	1	15225000	454	-5.71	0.64	12	0.00	-523.00	4680.00	3530	20230919	-15.44	2580	20240119	15.70	3345	-10.76	20240910	2580	15.70	20240119	3465	-13.85	20231027	2580	15.70	20240119	0.00	N	006570	1000	164 억		118947	N	N	3	N	00	N
9	20240930	090215	57	100.00	KOSPI		기계	N	N	N	N		N	2980	10	2	0.34	20800	7	0.66	2970	2980	2970	3860	2080	2970	2971.43	0.78	0	0	3010	2990	2950	2930	2890	3000	2940	164	890	1000	2010	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3530	20230919	-15.58	2580	20240119	15.50	3345	-10.91	20240910	2580	15.50	20240119	3465	-14.00	20231027	2580	15.50	20240119	0.00	N	006570	1000	164 억		118947	N	N	3	N	00	N
10	20240927	160223	57	100.00	KOSPI		기계	N	N	N	N		N	2970	45	2	1.54	3129980	1061	36.10	2910	2970	2910	3800	2050	2925	2950.03	0.78	0	-1	2991	2957	2941	2907	2891	2950	2900	164	875	1000	1980	5	1	15225000	452	-5.68	0.63	12	0.01	-523.00	4680.00	3555	20230918	-16.46	2580	20240119	15.12	3345	-11.21	20240910	2580	15.12	20240119	3465	-14.29	20231027	2580	15.12	20240119	0.00	N	006570	1000	164 억		118948	N	N	3	N	00	N
11	20240927	150224	57	100.00	KOSPI		기계	N	N	N	N		N	2965	40	2	1.37	2652300	900	30.62	2910	2965	2910	3800	2050	2925	2947.00	0.78	0	4	2991	2957	2941	2907	2891	2950	2900	164	875	1000	1980	5	1	15225000	451	-5.67	0.63	12	0.01	-523.00	4680.00	3555	20230918	-16.60	2580	20240119	14.92	3345	-11.36	20240910	2580	14.92	20240119	3465	-14.43	20231027	2580	14.92	20240119	0.00	N	006570	1000	164 억		118948	N	N	1	N	00	N
12	20240927	140224	57	100.00	KOSPI		기계	N	N	N	N		N	2950	25	2	0.85	2017375	685	23.31	2910	2965	2910	3800	2050	2925	2945.07	0.78	0	4	2991	2957	2941	2907	2891	2950	2900	164	875	1000	1980	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3555	20230918	-17.02	2580	20240119	14.34	3345	-11.81	20240910	2580	14.34	20240119	3465	-14.86	20231027	2580	14.34	20240119	0.00	N	006570	1000	164 억		118948	N	N	1	N	00	N
13	20240927	130223	57	100.00	KOSPI		기계	N	N	N	N		N	2960	35	2	1.20	1393125	474	16.13	2910	2965	2910	3800	2050	2925	2939.08	0.78	0	4	2991	2957	2941	2907	2891	2950	2900	164	875	1000	1980	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3555	20230918	-16.74	2580	20240119	14.73	3345	-11.51	20240910	2580	14.73	20240119	3465	-14.57	20231027	2580	14.73	20240119	0.00	N	006570	1000	164 억		118948	N	N	1	N	00	N
14	20240927	120221	57	100.00	KOSPI		기계	N	N	N	N		N	2965	40	2	1.37	937755	320	10.89	2910	2965	2910	3800	2050	2925	2930.48	0.78	0	0	2991	2957	2941	2907	2891	2950	2900	164	875	1000	1980	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3555	20230918	-16.60	2580	20240119	14.92	3345	-11.36	20240910	2580	14.92	20240119	3465	-14.43	20231027	2580	14.92	20240119	0.00	N	006570	1000	164 억		118948	N	N	1	N	00	N
15	20240927	110224	57	100.00	KOSPI		기계	N	N	N	N		N	2965	40	2	1.37	937755	320	10.89	2910	2965	2910	3800	2050	2925	2930.48	0.78	0	0	2991	2957	2941	2907	2891	2950	2900	164	875	1000	1980	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3555	20230918	-16.60	2580	20240119	14.92	3345	-11.36	20240910	2580	14.92	20240119	3465	-14.43	20231027	2580	14.92	20240119	0.00	N	006570	1000	164 억		118948	N	N	1	N	00	N
16	20240927	100223	57	100.00	KOSPI		기계	N	N	N	N		N	2965	40	2	1.37	937755	320	10.89	2910	2965	2910	3800	2050	2925	2930.48	0.78	0	0	2991	2957	2941	2907	2891	2950	2900	164	875	1000	1980	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3555	20230918	-16.60	2580	20240119	14.92	3345	-11.36	20240910	2580	14.92	20240119	3465	-14.43	20231027	2580	14.92	20240119	0.00	N	006570	1000	164 억		118948	N	N	1	N	00	N
17	20240927	090223	57	100.00	KOSPI		기계	N	N	N	N		N	2925	0	3	0.00	0	0	0.00	0	0	0	3800	2050	2925	0.00	0.78	0	0	2991	2957	2941	2907	2891	2950	2900	164	875	1000	1980	5	1	15225000	445	-5.59	0.62	12	0.00	-523.00	4680.00	3555	20230918	-17.72	2580	20240119	13.37	3345	-12.56	20240910	2580	13.37	20240119	3465	-15.58	20231027	2580	13.37	20240119	0.00	N	006570	1000	164 억		118948	N	N	1	N	00	N
18	20240926	160219	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-50	5	-1.68	8621980	2939	224.87	2975	2975	2925	3865	2085	2975	2933.64	0.78	0	-56	3021	2997	2951	2927	2881	3010	2940	164	890	1000	2020	5	1	15225000	445	-5.59	0.62	12	0.02	-523.00	4680.00	3555	20230915	-17.72	2580	20240119	13.37	3345	-12.56	20240910	2580	13.37	20240119	3465	-15.58	20231027	2580	13.37	20240119	0.00	N	006570	1000	164 억		119004	N	N	1	N	00	N
19	20240926	150223	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-25	5	-0.84	8270940	2819	215.68	2975	2975	2925	3865	2085	2975	2934.00	0.78	0	-11	3021	2997	2951	2927	2881	3010	2940	164	890	1000	2020	5	1	15225000	449	-5.64	0.63	12	0.02	-523.00	4680.00	3555	20230915	-17.02	2580	20240119	14.34	3345	-11.81	20240910	2580	14.34	20240119	3465	-14.86	20231027	2580	14.34	20240119	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
20	20240926	140223	57	100.00	KOSPI		기계	N	N	N	N		N	2930	-45	5	-1.51	6727400	2292	175.36	2975	2975	2925	3865	2085	2975	2935.17	0.78	0	397	3021	2997	2951	2927	2881	3010	2940	164	890	1000	2020	5	1	15225000	446	-5.60	0.63	12	0.02	-523.00	4680.00	3555	20230915	-17.58	2580	20240119	13.57	3345	-12.41	20240910	2580	13.57	20240119	3465	-15.44	20231027	2580	13.57	20240119	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
21	20240926	130222	57	100.00	KOSPI		기계	N	N	N	N		N	2930	-45	5	-1.51	6718615	2289	175.13	2975	2975	2925	3865	2085	2975	2935.17	0.78	0	398	3021	2997	2951	2927	2881	3010	2940	164	890	1000	2020	5	1	15225000	446	-5.60	0.63	12	0.02	-523.00	4680.00	3555	20230915	-17.58	2580	20240119	13.57	3345	-12.41	20240910	2580	13.57	20240119	3465	-15.44	20231027	2580	13.57	20240119	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
22	20240926	120223	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-15	5	-0.50	1788605	605	46.29	2975	2975	2935	3865	2085	2975	2956.37	0.78	0	-11	3021	2997	2951	2927	2881	3010	2940	164	890	1000	2020	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3555	20230915	-16.74	2580	20240119	14.73	3345	-11.51	20240910	2580	14.73	20240119	3465	-14.57	20231027	2580	14.73	20240119	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
23	20240926	110222	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-15	5	-0.50	1788605	605	46.29	2975	2975	2935	3865	2085	2975	2956.37	0.78	0	-11	3021	2997	2951	2927	2881	3010	2940	164	890	1000	2020	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3555	20230915	-16.74	2580	20240119	14.73	3345	-11.51	20240910	2580	14.73	20240119	3465	-14.57	20231027	2580	14.73	20240119	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
24	20240926	100222	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	909875	308	23.57	2975	2975	2935	3865	2085	2975	2954.14	0.78	0	-6	3021	2997	2951	2927	2881	3010	2940	164	890	1000	2020	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3555	20230915	-16.46	2580	20240119	15.12	3345	-11.21	20240910	2580	15.12	20240119	3465	-14.29	20231027	2580	15.12	20240119	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
25	20240926	090221	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	20825	7	0.54	2975	2975	2975	3865	2085	2975	2975.00	0.78	0	0	3021	2997	2951	2927	2881	3010	2940	164	890	1000	2020	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3555	20230915	-16.32	2580	20240119	15.31	3345	-11.06	20240910	2580	15.31	20240119	3465	-14.14	20231027	2580	15.31	20240119	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
26	20240925	160220	57	100.00	KOSPI		기계	N	N	N	N		N	2975	50	2	1.71	3854770	1307	28.76	2935	2975	2905	3800	2050	2925	2949.33	0.78	0	-3	3008	2966	2933	2891	2858	2987	2912	164	875	1000	1980	5	1	15225000	453	-5.69	0.64	12	0.01	-523.00	4680.00	3585	20230914	-17.02	2580	20240119	15.31	3345	-11.06	20240910	2580	15.31	20240119	3465	-14.14	20231027	2580	15.31	20240119	0.00	N	006570	1000	164 억		119007	N	N	0	N	00	N
27	20240925	150222	57	100.00	KOSPI		기계	N	N	N	N		N	2940	15	2	0.51	2159495	735	16.18	2935	2965	2905	3800	2050	2925	2938.09	0.78	0	0	3008	2966	2933	2891	2858	2987	2912	164	875	1000	1980	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	3585	20230914	-17.99	2580	20240119	13.95	3345	-12.11	20240910	2580	13.95	20240119	3465	-15.15	20231027	2580	13.95	20240119	0.00	N	006570	1000	164 억		119007	N	N	0	N	00	N
28	20240925	140222	57	100.00	KOSPI		기계	N	N	N	N		N	2960	35	2	1.20	2127155	724	15.93	2935	2965	2905	3800	2050	2925	2938.06	0.78	0	0	3008	2966	2933	2891	2858	2987	2912	164	875	1000	1980	5	1	15225000	451	-5.66	0.63	12	0.00	-523.00	4680.00	3585	20230914	-17.43	2580	20240119	14.73	3345	-11.51	20240910	2580	14.73	20240119	3465	-14.57	20231027	2580	14.73	20240119	0.00	N	006570	1000	164 억		119007	N	N	0	N	00	N
29	20240925	130222	57	100.00	KOSPI		기계	N	N	N	N		N	2940	15	2	0.51	2109425	718	15.80	2935	2965	2905	3800	2050	2925	2937.92	0.78	0	0	3008	2966	2933	2891	2858	2987	2912	164	875	1000	1980	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	3585	20230914	-17.99	2580	20240119	13.95	3345	-12.11	20240910	2580	13.95	20240119	3465	-15.15	20231027	2580	13.95	20240119	0.00	N	006570	1000	164 억		119007	N	N	0	N	00	N
30	20240925	120222	57	100.00	KOSPI		기계	N	N	N	N		N	2965	40	2	1.37	1988660	677	14.90	2935	2965	2905	3800	2050	2925	2937.46	0.78	0	0	3008	2966	2933	2891	2858	2987	2912	164	875	1000	1980	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3585	20230914	-17.29	2580	20240119	14.92	3345	-11.36	20240910	2580	14.92	20240119	3465	-14.43	20231027	2580	14.92	20240119	0.00	N	006570	1000	164 억		119007	N	N	0	N	00	N
31	20240925	110221	57	100.00	KOSPI		기계	N	N	N	N		N	2955	30	2	1.03	1784845	608	13.38	2935	2955	2905	3800	2050	2925	2935.60	0.78	0	0	3008	2966	2933	2891	2858	2987	2912	164	875	1000	1980	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3585	20230914	-17.57	2580	20240119	14.53	3345	-11.66	20240910	2580	14.53	20240119	3465	-14.72	20231027	2580	14.53	20240119	0.00	N	006570	1000	164 억		119007	N	N	0	N	00	N
32	20240925	100222	57	100.00	KOSPI		기계	N	N	N	N		N	2955	30	2	1.03	1702220	580	12.76	2935	2955	2905	3800	2050	2925	2934.86	0.78	0	0	3008	2966	2933	2891	2858	2987	2912	164	875	1000	1980	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3585	20230914	-17.57	2580	20240119	14.53	3345	-11.66	20240910	2580	14.53	20240119	3465	-14.72	20231027	2580	14.53	20240119	0.00	N	006570	1000	164 억		119007	N	N	0	N	00	N
33	20240925	090223	57	100.00	KOSPI		기계	N	N	N	N		N	2935	10	2	0.34	2935	1	0.02	2935	2935	2935	3800	2050	2925	2935.00	0.78	0	0	3008	2966	2933	2891	2858	2987	2912	164	875	1000	1980	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	3585	20230914	-18.13	2580	20240119	13.76	3345	-12.26	20240910	2580	13.76	20240119	3465	-15.30	20231027	2580	13.76	20240119	0.00	N	006570	1000	164 억		119007	N	N	0	N	00	N
34	20240924	160221	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-5	5	-0.17	13301690	4544	364.10	2900	2975	2900	3805	2055	2930	2927.31	0.78	0	-17	3046	2987	2936	2877	2826	3017	2907	164	875	1000	1990	5	1	15225000	445	-5.59	0.62	12	0.03	-523.00	4680.00	3585	20230914	-18.41	2580	20240119	13.37	3345	-12.56	20240910	2580	13.37	20240119	3465	-15.58	20231027	2580	13.37	20240119	0.00	N	006570	1000	164 억		119024	N	N	0	N	00	N
35	20240924	150220	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-5	5	-0.17	13246170	4525	362.58	2900	2975	2900	3805	2055	2930	2927.33	0.78	0	-15	3046	2987	2936	2877	2826	3017	2907	164	875	1000	1990	5	1	15225000	445	-5.59	0.62	12	0.03	-523.00	4680.00	3585	20230914	-18.41	2580	20240119	13.37	3345	-12.56	20240910	2580	13.37	20240119	3465	-15.58	20231027	2580	13.37	20240119	0.00	N	006570	1000	164 억		119024	N	N	0	N	00	N
36	20240924	140219	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-10	5	-0.34	11029885	3766	301.76	2900	2975	2900	3805	2055	2930	2928.81	0.78	0	142	3046	2987	2936	2877	2826	3017	2907	164	875	1000	1990	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3585	20230914	-18.55	2580	20240119	13.18	3345	-12.71	20240910	2580	13.18	20240119	3465	-15.73	20231027	2580	13.18	20240119	0.00	N	006570	1000	164 억		119024	N	N	0	N	00	N
37	20240924	130220	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-10	5	-0.34	11026965	3765	301.68	2900	2975	2900	3805	2055	2930	2928.81	0.78	0	143	3046	2987	2936	2877	2826	3017	2907	164	875	1000	1990	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3585	20230914	-18.55	2580	20240119	13.18	3345	-12.71	20240910	2580	13.18	20240119	3465	-15.73	20231027	2580	13.18	20240119	0.00	N	006570	1000	164 억		119024	N	N	0	N	00	N
38	20240924	120220	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-10	5	-0.34	11026965	3765	301.68	2900	2975	2900	3805	2055	2930	2928.81	0.78	0	143	3046	2987	2936	2877	2826	3017	2907	164	875	1000	1990	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3585	20230914	-18.55	2580	20240119	13.18	3345	-12.71	20240910	2580	13.18	20240119	3465	-15.73	20231027	2580	13.18	20240119	0.00	N	006570	1000	164 억		119024	N	N	0	N	00	N
39	20240924	110220	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-15	5	-0.51	10991975	3753	300.72	2900	2975	2900	3805	2055	2930	2928.85	0.78	0	145	3046	2987	2936	2877	2826	3017	2907	164	875	1000	1990	5	1	15225000	444	-5.57	0.62	12	0.02	-523.00	4680.00	3585	20230914	-18.69	2580	20240119	12.98	3345	-12.86	20240910	2580	12.98	20240119	3465	-15.87	20231027	2580	12.98	20240119	0.00	N	006570	1000	164 억		119024	N	N	0	N	00	N
40	20240924	100220	57	100.00	KOSPI		기계	N	N	N	N		N	2930	0	3	0.00	10094130	3445	276.04	2900	2975	2900	3805	2055	2930	2930.08	0.78	0	145	3046	2987	2936	2877	2826	3017	2907	164	875	1000	1990	5	1	15225000	446	-5.60	0.63	12	0.02	-523.00	4680.00	3585	20230914	-18.27	2580	20240119	13.57	3345	-12.41	20240910	2580	13.57	20240119	3465	-15.44	20231027	2580	13.57	20240119	0.00	N	006570	1000	164 억		119024	N	N	0	N	00	N
41	20240924	090220	57	100.00	KOSPI		기계	N	N	N	N		N	2975	45	2	1.54	462150	159	12.74	2900	2975	2900	3805	2055	2930	2906.60	0.78	0	0	3046	2987	2936	2877	2826	3017	2907	164	875	1000	1990	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3585	20230914	-17.02	2580	20240119	15.31	3345	-11.06	20240910	2580	15.31	20240119	3465	-14.14	20231027	2580	15.31	20240119	0.00	N	006570	1000	164 억		119024	N	N	0	N	00	N
42	20240923	160220	57	100.00	KOSPI		기계	N	N	N	N		N	2930	10	2	0.34	3644025	1248	17.57	2920	2995	2885	3795	2045	2920	2919.28	0.78	0	-42	3026	2972	2926	2872	2826	2950	2850	164	875	1000	1980	5	1	15225000	446	-5.60	0.63	12	0.01	-523.00	4680.00	3585	20230914	-18.27	2580	20240119	13.57	3345	-12.41	20240910	2580	13.57	20240119	3465	-15.44	20231027	2580	13.57	20240119	0.00	N	006570	1000	164 억		119040	N	N	0	N	00	N
43	20240923	150220	57	100.00	KOSPI		기계	N	N	N	N		N	2945	25	2	0.86	3183670	1091	15.36	2920	2995	2885	3795	2045	2920	2918.12	0.78	0	2	3026	2972	2926	2872	2826	2950	2850	164	875	1000	1980	5	1	15225000	448	-5.63	0.63	12	0.01	-523.00	4680.00	3585	20230914	-17.85	2580	20240119	14.15	3345	-11.96	20240910	2580	14.15	20240119	3465	-15.01	20231027	2580	14.15	20240119	0.00	N	006570	1000	164 억		119040	N	N	0	N	00	N
44	20240923	140221	57	100.00	KOSPI		기계	N	N	N	N		N	2945	25	2	0.86	3174885	1088	15.32	2920	2995	2885	3795	2045	2920	2918.09	0.78	0	2	3026	2972	2926	2872	2826	2950	2850	164	875	1000	1980	5	1	15225000	448	-5.63	0.63	12	0.01	-523.00	4680.00	3585	20230914	-17.85	2580	20240119	14.15	3345	-11.96	20240910	2580	14.15	20240119	3465	-15.01	20231027	2580	14.15	20240119	0.00	N	006570	1000	164 억		119040	N	N	0	N	00	N
45	20240923	130220	57	100.00	KOSPI		기계	N	N	N	N		N	2945	25	2	0.86	3060105	1049	14.77	2920	2995	2885	3795	2045	2920	2917.16	0.78	0	2	3026	2972	2926	2872	2826	2950	2850	164	875	1000	1980	5	1	15225000	448	-5.63	0.63	12	0.01	-523.00	4680.00	3585	20230914	-17.85	2580	20240119	14.15	3345	-11.96	20240910	2580	14.15	20240119	3465	-15.01	20231027	2580	14.15	20240119	0.00	N	006570	1000	164 억		119040	N	N	0	N	00	N
46	20240923	120220	57	100.00	KOSPI		기계	N	N	N	N		N	2945	25	2	0.86	1542780	528	7.44	2920	2995	2885	3795	2045	2920	2921.93	0.78	0	6	3026	2972	2926	2872	2826	2950	2850	164	875	1000	1980	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	3585	20230914	-17.85	2580	20240119	14.15	3345	-11.96	20240910	2580	14.15	20240119	3465	-15.01	20231027	2580	14.15	20240119	0.00	N	006570	1000	164 억		119040	N	N	0	N	00	N
47	20240923	110220	57	100.00	KOSPI		기계	N	N	N	N		N	2945	25	2	0.86	1542780	528	7.44	2920	2995	2885	3795	2045	2920	2921.93	0.78	0	6	3026	2972	2926	2872	2826	2950	2850	164	875	1000	1980	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	3585	20230914	-17.85	2580	20240119	14.15	3345	-11.96	20240910	2580	14.15	20240119	3465	-15.01	20231027	2580	14.15	20240119	0.00	N	006570	1000	164 억		119040	N	N	0	N	00	N
48	20240923	100220	57	100.00	KOSPI		기계	N	N	N	N		N	2935	15	2	0.51	1136905	389	5.48	2920	2995	2885	3795	2045	2920	2922.63	0.78	0	8	3026	2972	2926	2872	2826	2950	2850	164	875	1000	1980	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	3585	20230914	-18.13	2580	20240119	13.76	3345	-12.26	20240910	2580	13.76	20240119	3465	-15.30	20231027	2580	13.76	20240119	0.00	N	006570	1000	164 억		119040	N	N	0	N	00	N
49	20240923	090220	57	100.00	KOSPI		기계	N	N	N	N		N	2920	0	3	0.00	2920	1	0.01	2920	2920	2920	3795	2045	2920	2920.00	0.78	0	0	3026	2972	2926	2872	2826	2950	2850	164	875	1000	1980	5	1	15225000	445	-5.58	0.62	12	0.00	-523.00	4680.00	3585	20230914	-18.55	2580	20240119	13.18	3345	-12.71	20240910	2580	13.18	20240119	3465	-15.73	20231027	2580	13.18	20240119	0.00	N	006570	1000	164 억		119040	N	N	0	N	00	N
50	20240913	160213	57	100.00	KOSPI		기계	N	N	N	N		N	2950	115	2	4.06	12461515	4336	40.34	2870	2950	2850	3685	1985	2835	2873.93	0.77	0	-320	3038	2936	2873	2771	2708	2905	2740	164	850	1000	1920	5	1	15225000	449	-5.64	0.63	12	0.03	-523.00	4680.00	3600	20230911	-18.06	2580	20240119	14.34	3345	-11.81	20240910	2580	14.34	20240119	3585	-17.71	20230914	2580	14.34	20240119	0.00	N	006570	1000	164 억		117491	N	N	1	N	00	N
51	20240913	150214	57	100.00	KOSPI		기계	N	N	N	N		N	2895	60	2	2.12	10071255	3513	32.69	2870	2895	2850	3685	1985	2835	2866.85	0.77	0	-298	3038	2936	2873	2771	2708	2905	2740	164	850	1000	1920	5	1	15225000	441	-5.54	0.62	12	0.02	-523.00	4680.00	3600	20230911	-19.58	2580	20240119	12.21	3345	-13.45	20240910	2580	12.21	20240119	3585	-19.25	20230914	2580	12.21	20240119	0.00	N	006570	1000	164 억		117491	N	N	1	N	00	N
52	20240913	140215	57	100.00	KOSPI		기계	N	N	N	N		N	2890	55	2	1.94	9076645	3168	29.48	2870	2895	2850	3685	1985	2835	2865.10	0.77	0	-242	3038	2936	2873	2771	2708	2905	2740	164	850	1000	1920	5	1	15225000	440	-5.53	0.62	12	0.02	-523.00	4680.00	3600	20230911	-19.72	2580	20240119	12.02	3345	-13.60	20240910	2580	12.02	20240119	3585	-19.39	20230914	2580	12.02	20240119	0.00	N	006570	1000	164 억		117491	N	N	1	N	00	N
53	20240913	130213	57	100.00	KOSPI		기계	N	N	N	N		N	2860	25	2	0.88	7791870	2719	25.30	2870	2895	2860	3685	1985	2835	2865.71	0.77	0	-242	3038	2936	2873	2771	2708	2905	2740	164	850	1000	1920	5	1	15225000	435	-5.47	0.61	12	0.02	-523.00	4680.00	3600	20230911	-20.56	2580	20240119	10.85	3345	-14.50	20240910	2580	10.85	20240119	3585	-20.22	20230914	2580	10.85	20240119	0.00	N	006570	1000	164 억		117491	N	N	1	N	00	N
54	20240913	120214	57	100.00	KOSPI		기계	N	N	N	N		N	2865	30	2	1.06	7505870	2619	24.37	2870	2895	2860	3685	1985	2835	2865.93	0.77	0	-242	3038	2936	2873	2771	2708	2905	2740	164	850	1000	1920	5	1	15225000	436	-5.48	0.61	12	0.02	-523.00	4680.00	3600	20230911	-20.42	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3585	-20.08	20230914	2580	11.05	20240119	0.00	N	006570	1000	164 억		117491	N	N	1	N	00	N
55	20240913	110214	57	100.00	KOSPI		기계	N	N	N	N		N	2865	30	2	1.06	7081855	2471	22.99	2870	2895	2860	3685	1985	2835	2865.99	0.77	0	-242	3038	2936	2873	2771	2708	2905	2740	164	850	1000	1920	5	1	15225000	436	-5.48	0.61	12	0.02	-523.00	4680.00	3600	20230911	-20.42	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3585	-20.08	20230914	2580	11.05	20240119	0.00	N	006570	1000	164 억		117491	N	N	1	N	00	N
56	20240913	100214	57	100.00	KOSPI		기계	N	N	N	N		N	2895	60	2	2.12	6875525	2399	22.32	2870	2895	2860	3685	1985	2835	2866.00	0.77	0	-242	3038	2936	2873	2771	2708	2905	2740	164	850	1000	1920	5	1	15225000	441	-5.54	0.62	12	0.02	-523.00	4680.00	3600	20230911	-19.58	2580	20240119	12.21	3345	-13.45	20240910	2580	12.21	20240119	3585	-19.25	20230914	2580	12.21	20240119	0.00	N	006570	1000	164 억		117491	N	N	1	N	00	N
57	20240913	090214	57	100.00	KOSPI		기계	N	N	N	N		N	2870	35	2	1.23	14350	5	0.05	2870	2870	2870	3685	1985	2835	2870.00	0.77	0	0	3038	2936	2873	2771	2708	2905	2740	164	850	1000	1920	5	1	15225000	437	-5.49	0.61	12	0.00	-523.00	4680.00	3600	20230911	-20.28	2580	20240119	11.24	3345	-14.20	20240910	2580	11.24	20240119	3585	-19.94	20230914	2580	11.24	20240119	0.00	N	006570	1000	164 억		117491	N	N	1	N	00	N
58	20240912	160214	57	100.00	KOSPI		기계	N	N	N	N		N	2835	-35	5	-1.22	30945610	10748	151.79	2850	2975	2810	3730	2010	2870	2879.26	0.77	0	-466	2986	2927	2891	2832	2796	2910	2815	164	860	1000	1950	5	1	15225000	432	-5.42	0.61	12	0.07	-523.00	4680.00	3600	20230911	-21.25	2580	20240119	9.88	3345	-15.25	20240910	2580	9.88	20240119	3585	-20.92	20230914	2580	9.88	20240119	0.00	N	006570	1000	164 억		117957	N	N	1	N	00	N
59	20240912	150213	57	100.00	KOSPI		기계	N	N	N	N		N	2865	-5	5	-0.17	19997220	6894	97.36	2850	2975	2850	3730	2010	2870	2900.67	0.77	0	-253	2986	2927	2891	2832	2796	2910	2815	164	860	1000	1950	5	1	15225000	436	-5.48	0.61	12	0.05	-523.00	4680.00	3600	20230911	-20.42	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3585	-20.08	20230914	2580	11.05	20240119	0.00	N	006570	1000	164 억		117957	N	N	0	N	00	N
60	20240912	140213	57	100.00	KOSPI		기계	N	N	N	N		N	2920	50	2	1.74	15268730	5252	74.17	2850	2975	2850	3730	2010	2870	2907.22	0.77	0	-339	2986	2927	2891	2832	2796	2910	2815	164	860	1000	1950	5	1	15225000	445	-5.58	0.62	12	0.03	-523.00	4680.00	3600	20230911	-18.89	2580	20240119	13.18	3345	-12.71	20240910	2580	13.18	20240119	3585	-18.55	20230914	2580	13.18	20240119	0.00	N	006570	1000	164 억		117957	N	N	0	N	00	N
61	20240912	130212	57	100.00	KOSPI		기계	N	N	N	N		N	2940	70	2	2.44	12722490	4380	61.86	2850	2975	2850	3730	2010	2870	2904.68	0.77	0	-339	2986	2927	2891	2832	2796	2910	2815	164	860	1000	1950	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	3600	20230911	-18.33	2580	20240119	13.95	3345	-12.11	20240910	2580	13.95	20240119	3585	-17.99	20230914	2580	13.95	20240119	0.00	N	006570	1000	164 억		117957	N	N	0	N	00	N
62	20240912	120213	57	100.00	KOSPI		기계	N	N	N	N		N	2940	70	2	2.44	12710735	4376	61.80	2850	2975	2850	3730	2010	2870	2904.65	0.77	0	-339	2986	2927	2891	2832	2796	2910	2815	164	860	1000	1950	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	3600	20230911	-18.33	2580	20240119	13.95	3345	-12.11	20240910	2580	13.95	20240119	3585	-17.99	20230914	2580	13.95	20240119	0.00	N	006570	1000	164 억		117957	N	N	0	N	00	N
63	20240912	110213	57	100.00	KOSPI		기계	N	N	N	N		N	2940	70	2	2.44	12453220	4288	60.56	2850	2975	2850	3730	2010	2870	2904.20	0.77	0	-317	2986	2927	2891	2832	2796	2910	2815	164	860	1000	1950	5	1	15225000	448	-5.62	0.63	12	0.03	-523.00	4680.00	3600	20230911	-18.33	2580	20240119	13.95	3345	-12.11	20240910	2580	13.95	20240119	3585	-17.99	20230914	2580	13.95	20240119	0.00	N	006570	1000	164 억		117957	N	N	0	N	00	N
64	20240912	100213	57	100.00	KOSPI		기계	N	N	N	N		N	2905	35	2	1.22	11105560	3827	54.05	2850	2975	2850	3730	2010	2870	2901.90	0.77	0	-264	2986	2927	2891	2832	2796	2910	2815	164	860	1000	1950	5	1	15225000	442	-5.55	0.62	12	0.03	-523.00	4680.00	3600	20230911	-19.31	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3585	-18.97	20230914	2580	12.60	20240119	0.00	N	006570	1000	164 억		117957	N	N	0	N	00	N
65	20240912	090214	57	100.00	KOSPI		기계	N	N	N	N		N	2910	40	2	1.39	145985	51	0.72	2850	2910	2850	3730	2010	2870	2862.45	0.77	0	4	2986	2927	2891	2832	2796	2910	2815	164	860	1000	1950	5	1	15225000	443	-5.56	0.62	12	0.00	-523.00	4680.00	3600	20230911	-19.17	2580	20240119	12.79	3345	-13.00	20240910	2580	12.79	20240119	3585	-18.83	20230914	2580	12.79	20240119	0.00	N	006570	1000	164 억		117957	N	N	0	N	00	N
66	20240911	160212	57	100.00	KOSPI		기계	N	N	N	N		N	2870	-60	5	-2.05	20405290	7048	6.67	2950	2950	2855	3805	2055	2930	2895.37	0.77	0	468	3570	3250	3025	2705	2480	3410	2865	164	875	1000	1990	5	1	15225000	437	-5.49	0.61	12	0.05	-523.00	4680.00	3600	20230911	-20.28	2580	20240119	11.24	3345	-14.20	20240910	2580	11.24	20240119	3600	-20.28	20230911	2580	11.24	20240119	0.00	N	006570	1000	164 억		117489	N	N	0	N	00	N
67	20240911	150210	57	100.00	KOSPI		기계	N	N	N	N		N	2905	-25	5	-0.85	19183905	6623	6.27	2950	2950	2855	3805	2055	2930	2896.56	0.77	0	600	3570	3250	3025	2705	2480	3410	2865	164	875	1000	1990	5	1	15225000	442	-5.55	0.62	12	0.04	-523.00	4680.00	3600	20230911	-19.31	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3600	-19.31	20230911	2580	12.60	20240119	0.00	N	006570	1000	164 억		117489	N	N	0	N	00	N
68	20240911	140212	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-15	5	-0.51	19097200	6593	6.24	2950	2950	2855	3805	2055	2930	2896.59	0.77	0	603	3570	3250	3025	2705	2480	3410	2865	164	875	1000	1990	5	1	15225000	444	-5.57	0.62	12	0.04	-523.00	4680.00	3600	20230911	-19.03	2580	20240119	12.98	3345	-12.86	20240910	2580	12.98	20240119	3600	-19.03	20230911	2580	12.98	20240119	0.00	N	006570	1000	164 억		117489	N	N	0	N	00	N
69	20240911	130210	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-50	5	-1.71	18161110	6269	5.94	2950	2950	2855	3805	2055	2930	2896.97	0.77	0	585	3570	3250	3025	2705	2480	3410	2865	164	875	1000	1990	5	1	15225000	438	-5.51	0.62	12	0.04	-523.00	4680.00	3600	20230911	-20.00	2580	20240119	11.63	3345	-13.90	20240910	2580	11.63	20240119	3600	-20.00	20230911	2580	11.63	20240119	0.00	N	006570	1000	164 억		117489	N	N	0	N	00	N
70	20240911	120214	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-15	5	-0.51	17068510	5892	5.58	2950	2950	2855	3805	2055	2930	2896.90	0.77	0	588	3570	3250	3025	2705	2480	3410	2865	164	875	1000	1990	5	1	15225000	444	-5.57	0.62	12	0.04	-523.00	4680.00	3600	20230911	-19.03	2580	20240119	12.98	3345	-12.86	20240910	2580	12.98	20240119	3600	-19.03	20230911	2580	12.98	20240119	0.00	N	006570	1000	164 억		117489	N	N	0	N	00	N
71	20240911	110210	57	100.00	KOSPI		기계	N	N	N	N		N	2855	-75	5	-2.56	11236315	3872	3.67	2950	2950	2855	3805	2055	2930	2901.94	0.77	0	508	3570	3250	3025	2705	2480	3410	2865	164	875	1000	1990	5	1	15225000	435	-5.46	0.61	12	0.03	-523.00	4680.00	3600	20230911	-20.69	2580	20240119	10.66	3345	-14.65	20240910	2580	10.66	20240119	3600	-20.69	20230911	2580	10.66	20240119	0.00	N	006570	1000	164 억		117489	N	N	0	N	00	N
72	20240911	100210	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-5	5	-0.17	4451380	1522	1.44	2950	2950	2905	3805	2055	2930	2924.69	0.77	0	190	3570	3250	3025	2705	2480	3410	2865	164	875	1000	1990	5	1	15225000	445	-5.59	0.62	12	0.01	-523.00	4680.00	3600	20230911	-18.75	2580	20240119	13.37	3345	-12.56	20240910	2580	13.37	20240119	3600	-18.75	20230911	2580	13.37	20240119	0.00	N	006570	1000	164 억		117489	N	N	0	N	00	N
73	20240911	090212	57	100.00	KOSPI		기계	N	N	N	N		N	2950	20	2	0.68	454300	154	0.15	2950	2950	2950	3805	2055	2930	2950.00	0.77	0	0	3570	3250	3025	2705	2480	3410	2865	164	875	1000	1990	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3600	20230911	-18.06	2580	20240119	14.34	3345	-11.81	20240910	2580	14.34	20240119	3600	-18.06	20230911	2580	14.34	20240119	0.00	N	006570	1000	164 억		117489	N	N	0	N	00	N
74	20240910	160211	57	100.00	KOSPI		기계	N	N	N	N		N	2930	80	2	2.81	325337130	105603	2209.27	2850	3345	2800	3705	1995	2850	3080.97	0.77	0	854	2923	2886	2853	2816	2783	2885	2815	164	855	1000	1930	5	1	15225000	446	-5.60	0.63	12	0.69	-523.00	4680.00	3600	20230911	-18.61	2580	20240119	13.57	3345	-12.41	20240910	2580	13.57	20240119	3600	-18.61	20230911	2580	13.57	20240119	0.00	N	006570	1000	164 억		116515	N	N	0	N	00	N
75	20240910	150212	57	100.00	KOSPI		기계	N	N	N	N		N	2945	95	2	3.33	321477280	104289	2181.78	2850	3345	2800	3705	1995	2850	3082.56	0.77	0	900	2923	2886	2853	2816	2783	2885	2815	164	855	1000	1930	5	1	15225000	448	-5.63	0.63	12	0.68	-523.00	4680.00	3600	20230911	-18.19	2580	20240119	14.15	3345	-11.96	20240910	2580	14.15	20240119	3600	-18.19	20230911	2580	14.15	20240119	0.00	N	006570	1000	164 억		116515	N	N	0	N	00	N
76	20240910	140210	57	100.00	KOSPI		기계	N	N	N	N		N	2970	120	2	4.21	317134640	102816	2150.96	2850	3345	2800	3705	1995	2850	3084.49	0.77	0	634	2923	2886	2853	2816	2783	2885	2815	164	855	1000	1930	5	1	15225000	452	-5.68	0.63	12	0.68	-523.00	4680.00	3600	20230911	-17.50	2580	20240119	15.12	3345	-11.21	20240910	2580	15.12	20240119	3600	-17.50	20230911	2580	15.12	20240119	0.00	N	006570	1000	164 억		116515	N	N	0	N	00	N
77	20240910	130211	57	100.00	KOSPI		기계	N	N	N	N		N	2930	80	2	2.81	311416085	100871	2110.27	2850	3345	2800	3705	1995	2850	3087.27	0.77	0	640	2923	2886	2853	2816	2783	2885	2815	164	855	1000	1930	5	1	15225000	446	-5.60	0.63	12	0.66	-523.00	4680.00	3600	20230911	-18.61	2580	20240119	13.57	3345	-12.41	20240910	2580	13.57	20240119	3600	-18.61	20230911	2580	13.57	20240119	0.00	N	006570	1000	164 억		116515	N	N	0	N	00	N
78	20240910	120210	57	100.00	KOSPI		기계	N	N	N	N		N	2910	60	2	2.11	310466390	100546	2103.47	2850	3345	2800	3705	1995	2850	3087.80	0.77	0	640	2923	2886	2853	2816	2783	2885	2815	164	855	1000	1930	5	1	15225000	443	-5.56	0.62	12	0.66	-523.00	4680.00	3600	20230911	-19.17	2580	20240119	12.79	3345	-13.00	20240910	2580	12.79	20240119	3600	-19.17	20230911	2580	12.79	20240119	0.00	N	006570	1000	164 억		116515	N	N	0	N	00	N
79	20240910	110210	57	100.00	KOSPI		기계	N	N	N	N		N	2935	85	2	2.98	231279000	74350	1555.44	2850	3345	2800	3705	1995	2850	3110.68	0.77	0	319	2923	2886	2853	2816	2783	2885	2815	164	855	1000	1930	5	1	15225000	447	-5.61	0.63	12	0.49	-523.00	4680.00	3600	20230911	-18.47	2580	20240119	13.76	3345	-12.26	20240910	2580	13.76	20240119	3600	-18.47	20230911	2580	13.76	20240119	0.00	N	006570	1000	164 억		116515	N	N	0	N	00	N
80	20240910	100211	57	100.00	KOSPI		기계	N	N	N	N		N	2905	55	2	1.93	220398860	70665	1478.35	2850	3345	2800	3705	1995	2850	3118.93	0.77	0	490	2923	2886	2853	2816	2783	2885	2815	164	855	1000	1930	5	1	15225000	442	-5.55	0.62	12	0.46	-523.00	4680.00	3600	20230911	-19.31	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3600	-19.31	20230911	2580	12.60	20240119	0.00	N	006570	1000	164 억		116515	N	N	0	N	00	N
81	20240910	090211	57	100.00	KOSPI		기계	N	N	N	N		N	2850	0	3	0.00	997500	350	7.32	2850	2850	2850	3705	1995	2850	2850.00	0.77	0	-52	2923	2886	2853	2816	2783	2885	2815	164	855	1000	1930	5	1	15225000	434	-5.45	0.61	12	0.00	-523.00	4680.00	3600	20230911	-20.83	2580	20240119	10.47	3170	-10.09	20240709	2580	10.47	20240119	3600	-20.83	20230911	2580	10.47	20240119	0.00	N	006570	1000	164 억		116515	N	N	0	N	00	N
82	20240909	160209	57	100.00	KOSPI		기계	N	N	N	N		N	2850	-30	5	-1.04	13566080	4780	92.01	2850	2890	2820	3740	2020	2880	2838.09	0.77	0	70	3006	2942	2891	2827	2776	2917	2802	164	860	1000	1950	5	1	15225000	434	-5.45	0.61	12	0.03	-523.00	4680.00	3600	20230911	-20.83	2580	20240119	10.47	3170	-10.09	20240709	2580	10.47	20240119	3600	-20.83	20230911	2580	10.47	20240119	0.00	N	006570	1000	164 억		116476	N	N	0	N	00	N
83	20240909	150208	57	100.00	KOSPI		기계	N	N	N	N		N	2870	-10	5	-0.35	13423580	4730	91.05	2850	2890	2820	3740	2020	2880	2837.97	0.77	0	69	3006	2942	2891	2827	2776	2917	2802	164	860	1000	1950	5	1	15225000	437	-5.49	0.61	12	0.03	-523.00	4680.00	3600	20230911	-20.28	2580	20240119	11.24	3170	-9.46	20240709	2580	11.24	20240119	3600	-20.28	20230911	2580	11.24	20240119	0.00	N	006570	1000	164 억		116476	N	N	0	N	00	N
84	20240909	140209	57	100.00	KOSPI		기계	N	N	N	N		N	2890	10	2	0.35	13043215	4597	88.49	2850	2890	2820	3740	2020	2880	2837.33	0.77	0	46	3006	2942	2891	2827	2776	2917	2802	164	860	1000	1950	5	1	15225000	440	-5.53	0.62	12	0.03	-523.00	4680.00	3600	20230911	-19.72	2580	20240119	12.02	3170	-8.83	20240709	2580	12.02	20240119	3600	-19.72	20230911	2580	12.02	20240119	0.00	N	006570	1000	164 억		116476	N	N	0	N	00	N
85	20240909	130209	57	100.00	KOSPI		기계	N	N	N	N		N	2890	10	2	0.35	12754235	4497	86.56	2850	2890	2820	3740	2020	2880	2836.17	0.77	0	46	3006	2942	2891	2827	2776	2917	2802	164	860	1000	1950	5	1	15225000	440	-5.53	0.62	12	0.03	-523.00	4680.00	3600	20230911	-19.72	2580	20240119	12.02	3170	-8.83	20240709	2580	12.02	20240119	3600	-19.72	20230911	2580	12.02	20240119	0.00	N	006570	1000	164 억		116476	N	N	0	N	00	N
86	20240909	120208	57	100.00	KOSPI		기계	N	N	N	N		N	2870	-10	5	-0.35	10102985	3569	68.70	2850	2880	2820	3740	2020	2880	2830.76	0.77	0	63	3006	2942	2891	2827	2776	2917	2802	164	860	1000	1950	5	1	15225000	437	-5.49	0.61	12	0.02	-523.00	4680.00	3600	20230911	-20.28	2580	20240119	11.24	3170	-9.46	20240709	2580	11.24	20240119	3600	-20.28	20230911	2580	11.24	20240119	0.00	N	006570	1000	164 억		116476	N	N	0	N	00	N
87	20240909	110207	57	100.00	KOSPI		기계	N	N	N	N		N	2880	0	3	0.00	10100115	3568	68.68	2850	2880	2820	3740	2020	2880	2830.75	0.77	0	63	3006	2942	2891	2827	2776	2917	2802	164	860	1000	1950	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	3600	20230911	-20.00	2580	20240119	11.63	3170	-9.15	20240709	2580	11.63	20240119	3600	-20.00	20230911	2580	11.63	20240119	0.00	N	006570	1000	164 억		116476	N	N	0	N	00	N
88	20240909	100211	57	100.00	KOSPI		기계	N	N	N	N		N	2850	-30	5	-1.04	8267535	2925	56.30	2850	2850	2820	3740	2020	2880	2826.51	0.77	0	63	3006	2942	2891	2827	2776	2917	2802	164	860	1000	1950	5	1	15225000	434	-5.45	0.61	12	0.02	-523.00	4680.00	3600	20230911	-20.83	2580	20240119	10.47	3170	-10.09	20240709	2580	10.47	20240119	3600	-20.83	20230911	2580	10.47	20240119	0.00	N	006570	1000	164 억		116476	N	N	0	N	00	N
89	20240909	090208	57	100.00	KOSPI		기계	N	N	N	N		N	2850	-30	5	-1.04	31350	11	0.21	2850	2850	2850	3740	2020	2880	2850.00	0.77	0	-1	3006	2942	2891	2827	2776	2917	2802	164	860	1000	1950	5	1	15225000	434	-5.45	0.61	12	0.00	-523.00	4680.00	3600	20230911	-20.83	2580	20240119	10.47	3170	-10.09	20240709	2580	10.47	20240119	3600	-20.83	20230911	2580	10.47	20240119	0.00	N	006570	1000	164 억		116476	N	N	0	N	00	N
90	20240906	160205	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-60	5	-2.04	14929885	5185	883.30	2940	2955	2840	3820	2060	2940	2879.44	0.76	0	114	3043	2991	2943	2891	2843	3017	2917	164	880	1000	1990	5	1	15225000	438	-5.51	0.62	12	0.03	-523.00	4680.00	3600	20230911	-20.00	2580	20240119	11.63	3170	-9.15	20240709	2580	11.63	20240119	3600	-20.00	20230911	2580	11.63	20240119	0.00	N	006570	1000	164 억		116416	N	N	0	N	00	N
91	20240906	150209	57	100.00	KOSPI		기계	N	N	N	N		N	2910	-30	5	-1.02	11286025	3923	668.31	2940	2955	2840	3820	2060	2940	2876.89	0.76	0	76	3043	2991	2943	2891	2843	3017	2917	164	880	1000	1990	5	1	15225000	443	-5.56	0.62	12	0.03	-523.00	4680.00	3600	20230911	-19.17	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3600	-19.17	20230911	2580	12.79	20240119	0.00	N	006570	1000	164 억		116416	N	N	0	N	00	N
92	20240906	140210	57	100.00	KOSPI		기계	N	N	N	N		N	2910	-30	5	-1.02	11259895	3914	666.78	2940	2955	2840	3820	2060	2940	2876.83	0.76	0	77	3043	2991	2943	2891	2843	3017	2917	164	880	1000	1990	5	1	15225000	443	-5.56	0.62	12	0.03	-523.00	4680.00	3600	20230911	-19.17	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3600	-19.17	20230911	2580	12.79	20240119	0.00	N	006570	1000	164 억		116416	N	N	0	N	00	N
93	20240906	130207	57	100.00	KOSPI		기계	N	N	N	N		N	2905	-35	5	-1.19	10311925	3585	610.73	2940	2955	2840	3820	2060	2940	2876.41	0.76	0	262	3043	2991	2943	2891	2843	3017	2917	164	880	1000	1990	5	1	15225000	442	-5.55	0.62	12	0.02	-523.00	4680.00	3600	20230911	-19.31	2580	20240119	12.60	3170	-8.36	20240709	2580	12.60	20240119	3600	-19.31	20230911	2580	12.60	20240119	0.00	N	006570	1000	164 억		116416	N	N	0	N	00	N
94	20240906	120209	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-60	5	-2.04	9509325	3306	563.20	2940	2955	2840	3820	2060	2940	2876.38	0.76	0	311	3043	2991	2943	2891	2843	3017	2917	164	880	1000	1990	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	3600	20230911	-20.00	2580	20240119	11.63	3170	-9.15	20240709	2580	11.63	20240119	3600	-20.00	20230911	2580	11.63	20240119	0.00	N	006570	1000	164 억		116416	N	N	0	N	00	N
95	20240906	110210	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-60	5	-2.04	9489210	3299	562.01	2940	2955	2840	3820	2060	2940	2876.39	0.76	0	314	3043	2991	2943	2891	2843	3017	2917	164	880	1000	1990	5	1	15225000	438	-5.51	0.62	12	0.02	-523.00	4680.00	3600	20230911	-20.00	2580	20240119	11.63	3170	-9.15	20240709	2580	11.63	20240119	3600	-20.00	20230911	2580	11.63	20240119	0.00	N	006570	1000	164 억		116416	N	N	0	N	00	N
96	20240906	100207	57	100.00	KOSPI		기계	N	N	N	N		N	2885	-55	5	-1.87	5748625	1986	338.33	2940	2955	2865	3820	2060	2940	2894.57	0.76	0	238	3043	2991	2943	2891	2843	3017	2917	164	880	1000	1990	5	1	15225000	439	-5.52	0.62	12	0.01	-523.00	4680.00	3600	20230911	-19.86	2580	20240119	11.82	3170	-8.99	20240709	2580	11.82	20240119	3600	-19.86	20230911	2580	11.82	20240119	0.00	N	006570	1000	164 억		116416	N	N	0	N	00	N
97	20240906	090209	57	100.00	KOSPI		기계	N	N	N	N		N	2955	15	2	0.51	29460	10	1.70	2940	2955	2940	3820	2060	2940	2946.00	0.76	0	0	3043	2991	2943	2891	2843	3017	2917	164	880	1000	1990	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3600	20230911	-17.92	2580	20240119	14.53	3170	-6.78	20240709	2580	14.53	20240119	3600	-17.92	20230911	2580	14.53	20240119	0.00	N	006570	1000	164 억		116416	N	N	0	N	00	N
98	20240905	160206	57	100.00	KOSPI		기계	N	N	N	N		N	2940	20	2	0.68	1722270	587	22.13	2900	2995	2895	3795	2045	2920	2934.02	0.76	0	5	3036	2977	2931	2872	2826	3007	2902	164	875	1000	1980	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.33	2580	20240119	13.95	3170	-7.26	20240709	2580	13.95	20240119	3600	-18.33	20230911	2580	13.95	20240119	0.00	N	006570	1000	164 억		116436	N	N	0	N	00	N
99	20240905	150209	57	100.00	KOSPI		기계	N	N	N	N		N	2930	10	2	0.34	1584145	540	20.35	2900	2995	2895	3795	2045	2920	2933.60	0.76	0	-10	3036	2977	2931	2872	2826	3007	2902	164	875	1000	1980	5	1	15225000	446	-5.60	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.61	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3600	-18.61	20230911	2580	13.57	20240119	0.00	N	006570	1000	164 억		116436	N	N	0	N	00	N
100	20240905	140208	57	100.00	KOSPI		기계	N	N	N	N		N	2935	15	2	0.51	1405410	479	18.06	2900	2995	2895	3795	2045	2920	2934.05	0.76	0	-10	3036	2977	2931	2872	2826	3007	2902	164	875	1000	1980	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.47	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3600	-18.47	20230911	2580	13.76	20240119	0.00	N	006570	1000	164 억		116436	N	N	0	N	00	N
101	20240905	130208	57	100.00	KOSPI		기계	N	N	N	N		N	2945	25	2	0.86	1358300	463	17.45	2900	2995	2895	3795	2045	2920	2933.69	0.76	0	-9	3036	2977	2931	2872	2826	3007	2902	164	875	1000	1980	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.19	2580	20240119	14.15	3170	-7.10	20240709	2580	14.15	20240119	3600	-18.19	20230911	2580	14.15	20240119	0.00	N	006570	1000	164 억		116436	N	N	0	N	00	N
102	20240905	120206	57	100.00	KOSPI		기계	N	N	N	N		N	2945	25	2	0.86	1302415	444	16.74	2900	2995	2895	3795	2045	2920	2933.37	0.76	0	-9	3036	2977	2931	2872	2826	3007	2902	164	875	1000	1980	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.19	2580	20240119	14.15	3170	-7.10	20240709	2580	14.15	20240119	3600	-18.19	20230911	2580	14.15	20240119	0.00	N	006570	1000	164 억		116436	N	N	0	N	00	N
103	20240905	110208	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-5	5	-0.17	1112485	379	14.29	2900	2995	2895	3795	2045	2920	2935.32	0.76	0	-20	3036	2977	2931	2872	2826	3007	2902	164	875	1000	1980	5	1	15225000	444	-5.57	0.62	12	0.00	-523.00	4680.00	3600	20230830	-19.03	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3600	-19.03	20230911	2580	12.98	20240119	0.00	N	006570	1000	164 억		116436	N	N	0	N	00	N
104	20240905	100206	57	100.00	KOSPI		기계	N	N	N	N		N	2945	25	2	0.86	958330	326	12.29	2900	2995	2895	3795	2045	2920	2939.66	0.76	0	-21	3036	2977	2931	2872	2826	3007	2902	164	875	1000	1980	5	1	15225000	448	-5.63	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.19	2580	20240119	14.15	3170	-7.10	20240709	2580	14.15	20240119	3600	-18.19	20230911	2580	14.15	20240119	0.00	N	006570	1000	164 억		116436	N	N	0	N	00	N
105	20240905	090209	57	100.00	KOSPI		기계	N	N	N	N		N	2935	15	2	0.51	11665	4	0.15	2900	2935	2900	3795	2045	2920	2916.25	0.76	0	0	3036	2977	2931	2872	2826	3007	2902	164	875	1000	1980	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.47	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3600	-18.47	20230911	2580	13.76	20240119	0.00	N	006570	1000	164 억		116436	N	N	0	N	00	N
106	20240904	160205	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-20	5	-0.68	7715295	2653	329.57	2915	2990	2885	3820	2060	2940	2908.14	0.76	0	31	2986	2962	2921	2897	2856	2975	2910	164	880	1000	1990	5	1	15225000	445	-5.58	0.62	12	0.02	-523.00	4680.00	3600	20230830	-18.89	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3600	-18.89	20230911	2580	13.18	20240119	0.00	N	006570	1000	164 억		116405	N	N	3	N	00	N
107	20240904	150207	57	100.00	KOSPI		기계	N	N	N	N		N	2910	-30	5	-1.02	4655830	1600	198.76	2915	2990	2890	3820	2060	2940	2909.89	0.76	0	74	2986	2962	2921	2897	2856	2975	2910	164	880	1000	1990	5	1	15225000	443	-5.56	0.62	12	0.01	-523.00	4680.00	3600	20230830	-19.17	2580	20240119	12.79	3170	-8.20	20240709	2580	12.79	20240119	3600	-19.17	20230911	2580	12.79	20240119	0.00	N	006570	1000	164 억		116405	N	N	3	N	00	N
108	20240904	140207	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-40	5	-1.36	4379730	1505	186.96	2915	2990	2890	3820	2060	2940	2910.12	0.76	0	31	2986	2962	2921	2897	2856	2975	2910	164	880	1000	1990	5	1	15225000	442	-5.54	0.62	12	0.01	-523.00	4680.00	3600	20230830	-19.44	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3600	-19.44	20230911	2580	12.40	20240119	0.00	N	006570	1000	164 억		116405	N	N	3	N	00	N
109	20240904	130205	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-20	5	-0.68	3932480	1351	167.83	2915	2990	2890	3820	2060	2940	2910.79	0.76	0	31	2986	2962	2921	2897	2856	2975	2910	164	880	1000	1990	5	1	15225000	445	-5.58	0.62	12	0.01	-523.00	4680.00	3600	20230830	-18.89	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3600	-18.89	20230911	2580	13.18	20240119	0.00	N	006570	1000	164 억		116405	N	N	3	N	00	N
110	20240904	120205	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-40	5	-1.36	3894590	1338	166.21	2915	2990	2890	3820	2060	2940	2910.75	0.76	0	31	2986	2962	2921	2897	2856	2975	2910	164	880	1000	1990	5	1	15225000	442	-5.54	0.62	12	0.01	-523.00	4680.00	3600	20230830	-19.44	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3600	-19.44	20230911	2580	12.40	20240119	0.00	N	006570	1000	164 억		116405	N	N	3	N	00	N
111	20240904	110205	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-20	5	-0.68	3888790	1336	165.96	2915	2990	2890	3820	2060	2940	2910.77	0.76	0	31	2986	2962	2921	2897	2856	2975	2910	164	880	1000	1990	5	1	15225000	445	-5.58	0.62	12	0.01	-523.00	4680.00	3600	20230830	-18.89	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3600	-18.89	20230911	2580	13.18	20240119	0.00	N	006570	1000	164 억		116405	N	N	3	N	00	N
112	20240904	100206	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-40	5	-1.36	3693370	1269	157.64	2915	2990	2890	3820	2060	2940	2910.46	0.76	0	31	2986	2962	2921	2897	2856	2975	2910	164	880	1000	1990	5	1	15225000	442	-5.54	0.62	12	0.01	-523.00	4680.00	3600	20230830	-19.44	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3600	-19.44	20230911	2580	12.40	20240119	0.00	N	006570	1000	164 억		116405	N	N	3	N	00	N
113	20240904	090206	57	100.00	KOSPI		기계	N	N	N	N		N	2990	50	2	1.70	64975	22	2.73	2915	2990	2915	3820	2060	2940	2953.41	0.76	0	0	2986	2962	2921	2897	2856	2975	2910	164	880	1000	1990	5	1	15225000	455	-5.72	0.64	12	0.00	-523.00	4680.00	3600	20230830	-16.94	2580	20240119	15.89	3170	-5.68	20240709	2580	15.89	20240119	3600	-16.94	20230911	2580	15.89	20240119	0.00	N	006570	1000	164 억		116405	N	N	3	N	00	N
114	20240903	160204	57	100.00	KOSPI		기계	N	N	N	N		N	2940	40	2	1.38	1859535	635	12.10	2880	2945	2880	3770	2030	2900	2928.40	0.76	0	-2	3106	3002	2926	2822	2746	2965	2785	164	870	1000	1970	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.33	2580	20240119	13.95	3170	-7.26	20240709	2580	13.95	20240119	3600	-18.33	20230911	2580	13.95	20240119	0.00	N	006570	1000	164 억		116407	N	N	3	N	00	N
115	20240903	150205	57	100.00	KOSPI		기계	N	N	N	N		N	2925	25	2	0.86	618835	211	4.02	2880	2945	2880	3770	2030	2900	2932.87	0.76	0	1	3106	3002	2926	2822	2746	2965	2785	164	870	1000	1970	5	1	15225000	445	-5.59	0.62	12	0.00	-523.00	4680.00	3600	20230830	-18.75	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3600	-18.75	20230911	2580	13.37	20240119	0.00	N	006570	1000	164 억		116407	N	N	1	N	00	N
116	20240903	140205	57	100.00	KOSPI		기계	N	N	N	N		N	2915	15	2	0.52	604235	206	3.92	2880	2945	2880	3770	2030	2900	2933.18	0.76	0	2	3106	3002	2926	2822	2746	2965	2785	164	870	1000	1970	5	1	15225000	444	-5.57	0.62	12	0.00	-523.00	4680.00	3600	20230830	-19.03	2580	20240119	12.98	3170	-8.04	20240709	2580	12.98	20240119	3600	-19.03	20230911	2580	12.98	20240119	0.00	N	006570	1000	164 억		116407	N	N	1	N	00	N
117	20240903	130204	57	100.00	KOSPI		기계	N	N	N	N		N	2925	25	2	0.86	601320	205	3.90	2880	2945	2880	3770	2030	2900	2933.27	0.76	0	2	3106	3002	2926	2822	2746	2965	2785	164	870	1000	1970	5	1	15225000	445	-5.59	0.62	12	0.00	-523.00	4680.00	3600	20230830	-18.75	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3600	-18.75	20230911	2580	13.37	20240119	0.00	N	006570	1000	164 억		116407	N	N	1	N	00	N
118	20240903	120203	57	100.00	KOSPI		기계	N	N	N	N		N	2920	20	2	0.69	583780	199	3.79	2880	2945	2880	3770	2030	2900	2933.57	0.76	0	2	3106	3002	2926	2822	2746	2965	2785	164	870	1000	1970	5	1	15225000	445	-5.58	0.62	12	0.00	-523.00	4680.00	3600	20230830	-18.89	2580	20240119	13.18	3170	-7.89	20240709	2580	13.18	20240119	3600	-18.89	20230911	2580	13.18	20240119	0.00	N	006570	1000	164 억		116407	N	N	1	N	00	N
119	20240903	110203	57	100.00	KOSPI		기계	N	N	N	N		N	2930	30	2	1.03	72680	25	0.48	2880	2935	2880	3770	2030	2900	2907.20	0.76	0	2	3106	3002	2926	2822	2746	2965	2785	164	870	1000	1970	5	1	15225000	446	-5.60	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.61	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3600	-18.61	20230911	2580	13.57	20240119	0.00	N	006570	1000	164 억		116407	N	N	1	N	00	N
120	20240903	100203	57	100.00	KOSPI		기계	N	N	N	N		N	2935	35	2	1.21	66830	23	0.44	2880	2935	2880	3770	2030	2900	2905.65	0.76	0	2	3106	3002	2926	2822	2746	2965	2785	164	870	1000	1970	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.47	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3600	-18.47	20230911	2580	13.76	20240119	0.00	N	006570	1000	164 억		116407	N	N	1	N	00	N
121	20240903	090203	57	100.00	KOSPI		기계	N	N	N	N		N	2935	35	2	1.21	34665	12	0.23	2880	2935	2880	3770	2030	2900	2888.75	0.76	0	0	3106	3002	2926	2822	2746	2965	2785	164	870	1000	1970	5	1	15225000	447	-5.61	0.63	12	0.00	-523.00	4680.00	3600	20230830	-18.47	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3600	-18.47	20230911	2580	13.76	20240119	0.00	N	006570	1000	164 억		116407	N	N	1	N	00	N
122	20240902	160203	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-30	5	-1.02	15339420	5249	21.47	2930	3030	2850	3805	2055	2930	2922.35	0.76	0	13	3323	3126	2973	2776	2623	3050	2700	164	875	1000	1990	5	1	15225000	442	-5.54	0.62	12	0.03	-523.00	4680.00	3600	20230825	-19.44	2580	20240119	12.40	3170	-8.52	20240709	2580	12.40	20240119	3600	-19.44	20230911	2580	12.40	20240119	0.00	N	006570	1000	164 억		116394	N	N	1	N	00	N
123	20240902	150204	57	100.00	KOSPI		기계	N	N	N	N		N	2935	5	2	0.17	14059465	4809	19.67	2930	3030	2850	3805	2055	2930	2923.57	0.76	0	3	3323	3126	2973	2776	2623	3050	2700	164	875	1000	1990	5	1	15225000	447	-5.61	0.63	12	0.03	-523.00	4680.00	3600	20230825	-18.47	2580	20240119	13.76	3170	-7.41	20240709	2580	13.76	20240119	3600	-18.47	20230911	2580	13.76	20240119	0.00	N	006570	1000	164 억		116394	N	N	1	N	00	N
124	20240902	140204	57	100.00	KOSPI		기계	N	N	N	N		N	2950	20	2	0.68	2215085	756	3.09	2930	2950	2920	3805	2055	2930	2930.01	0.76	0	7	3323	3126	2973	2776	2623	3050	2700	164	875	1000	1990	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3600	20230825	-18.06	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3600	-18.06	20230911	2580	14.34	20240119	0.00	N	006570	1000	164 억		116394	N	N	1	N	00	N
125	20240902	130204	57	100.00	KOSPI		기계	N	N	N	N		N	2950	20	2	0.68	2206255	753	3.08	2930	2950	2920	3805	2055	2930	2929.95	0.76	0	7	3323	3126	2973	2776	2623	3050	2700	164	875	1000	1990	5	1	15225000	449	-5.64	0.63	12	0.00	-523.00	4680.00	3600	20230825	-18.06	2580	20240119	14.34	3170	-6.94	20240709	2580	14.34	20240119	3600	-18.06	20230911	2580	14.34	20240119	0.00	N	006570	1000	164 억		116394	N	N	1	N	00	N
126	20240902	120204	57	100.00	KOSPI		기계	N	N	N	N		N	2940	10	2	0.34	1623000	554	2.27	2930	2950	2920	3805	2055	2930	2929.60	0.76	0	7	3323	3126	2973	2776	2623	3050	2700	164	875	1000	1990	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	3600	20230825	-18.33	2580	20240119	13.95	3170	-7.26	20240709	2580	13.95	20240119	3600	-18.33	20230911	2580	13.95	20240119	0.00	N	006570	1000	164 억		116394	N	N	1	N	00	N
127	20240902	110204	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-5	5	-0.17	1549680	529	2.16	2930	2950	2920	3805	2055	2930	2929.45	0.76	0	7	3323	3126	2973	2776	2623	3050	2700	164	875	1000	1990	5	1	15225000	445	-5.59	0.62	12	0.00	-523.00	4680.00	3600	20230825	-18.75	2580	20240119	13.37	3170	-7.73	20240709	2580	13.37	20240119	3600	-18.75	20230911	2580	13.37	20240119	0.00	N	006570	1000	164 억		116394	N	N	1	N	00	N
128	20240902	100203	57	100.00	KOSPI		기계	N	N	N	N		N	2930	0	3	0.00	939225	320	1.31	2930	2950	2930	3805	2055	2930	2935.08	0.76	0	-7	3323	3126	2973	2776	2623	3050	2700	164	875	1000	1990	5	1	15225000	446	-5.60	0.63	12	0.00	-523.00	4680.00	3600	20230825	-18.61	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3600	-18.61	20230911	2580	13.57	20240119	0.00	N	006570	1000	164 억		116394	N	N	1	N	00	N
129	20240902	090202	57	100.00	KOSPI		기계	N	N	N	N		N	2930	0	3	0.00	222680	76	0.31	2930	2930	2930	3805	2055	2930	2930.00	0.76	0	0	3323	3126	2973	2776	2623	3050	2700	164	875	1000	1990	5	1	15225000	446	-5.60	0.63	12	0.00	-523.00	4680.00	3600	20230825	-18.61	2580	20240119	13.57	3170	-7.57	20240709	2580	13.57	20240119	3600	-18.61	20230911	2580	13.57	20240119	0.00	N	006570	1000	164 억		116394	N	N	1	N	00	N