KissMeData/006570/price/prices-20241001.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	20241031	160228	57	100.00	KOSPI		기계	N	N	N	N		N	2675	70	2	2.69	30753150	11577	132.60	2605	2735	2605	3385	1825	2605	2656.40	0.78	0	-1209	2831	2717	2661	2547	2491	2690	2520	164	780	1000	1770	5	1	15225000	407	-5.11	0.57	12	0.08	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3345	-20.03	20240910	2535	5.52	20241018	0.00	N	006570	1000	164 억		118003	N	N	0	N	00	N
3	20241031	150231	57	100.00	KOSPI		기계	N	N	N	N		N	2645	40	2	1.54	24246350	9136	104.64	2605	2735	2605	3385	1825	2605	2653.93	0.78	0	-1220	2831	2717	2661	2547	2491	2690	2520	164	780	1000	1770	5	1	15225000	403	-5.06	0.57	12	0.06	-523.00	4680.00	3465	20231027	-23.67	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	0.00	N	006570	1000	164 억		118003	N	N	0	N	00	N
4	20241031	140230	57	100.00	KOSPI		기계	N	N	N	N		N	2645	40	2	1.54	23966840	9030	103.42	2605	2735	2605	3385	1825	2605	2654.14	0.78	0	-1230	2831	2717	2661	2547	2491	2690	2520	164	780	1000	1770	5	1	15225000	403	-5.06	0.57	12	0.06	-523.00	4680.00	3465	20231027	-23.67	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	0.00	N	006570	1000	164 억		118003	N	N	0	N	00	N
5	20241031	130230	57	100.00	KOSPI		기계	N	N	N	N		N	2665	60	2	2.30	18021535	6780	77.65	2605	2735	2605	3385	1825	2605	2658.04	0.78	0	-1231	2831	2717	2661	2547	2491	2690	2520	164	780	1000	1770	5	1	15225000	406	-5.10	0.57	12	0.04	-523.00	4680.00	3465	20231027	-23.09	2535	20241018	5.13	3345	-20.33	20240910	2535	5.13	20241018	3345	-20.33	20240910	2535	5.13	20241018	0.00	N	006570	1000	164 억		118003	N	N	0	N	00	N
6	20241031	120230	57	100.00	KOSPI		기계	N	N	N	N		N	2650	45	2	1.73	16868510	6347	72.69	2605	2735	2605	3385	1825	2605	2657.71	0.78	0	-1301	2831	2717	2661	2547	2491	2690	2520	164	780	1000	1770	5	1	15225000	403	-5.07	0.57	12	0.04	-523.00	4680.00	3465	20231027	-23.52	2535	20241018	4.54	3345	-20.78	20240910	2535	4.54	20241018	3345	-20.78	20240910	2535	4.54	20241018	0.00	N	006570	1000	164 억		118003	N	N	0	N	00	N
7	20241031	110231	57	100.00	KOSPI		기계	N	N	N	N		N	2640	35	2	1.34	13696350	5145	58.93	2605	2735	2605	3385	1825	2605	2662.07	0.78	0	-1311	2831	2717	2661	2547	2491	2690	2520	164	780	1000	1770	5	1	15225000	402	-5.05	0.56	12	0.03	-523.00	4680.00	3465	20231027	-23.81	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3345	-21.08	20240910	2535	4.14	20241018	0.00	N	006570	1000	164 억		118003	N	N	0	N	00	N
8	20241031	100230	57	100.00	KOSPI		기계	N	N	N	N		N	2690	85	2	3.26	8510805	3219	36.87	2605	2690	2605	3385	1825	2605	2643.93	0.78	0	-1311	2831	2717	2661	2547	2491	2690	2520	164	780	1000	1770	5	1	15225000	410	-5.14	0.57	12	0.02	-523.00	4680.00	3465	20231027	-22.37	2535	20241018	6.11	3345	-19.58	20240910	2535	6.11	20241018	3345	-19.58	20240910	2535	6.11	20241018	0.00	N	006570	1000	164 억		118003	N	N	0	N	00	N
9	20241031	090230	57	100.00	KOSPI		기계	N	N	N	N		N	2620	15	2	0.58	656475	252	2.89	2605	2620	2605	3385	1825	2605	2605.06	0.78	0	0	2831	2717	2661	2547	2491	2690	2520	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3465	20231027	-24.39	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	0.00	N	006570	1000	164 억		118003	N	N	0	N	00	N
10	20241030	160229	57	100.00	KOSPI		기계	N	N	N	N		N	2605	-115	5	-4.23	23258100	8731	76.55	2720	2775	2605	3535	1905	2720	2665.02	0.78	0	1218	2810	2765	2695	2650	2580	2730	2615	164	815	1000	1840	5	1	15225000	397	-4.98	0.56	12	0.06	-523.00	4680.00	3465	20231027	-24.82	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	0.00	N	006570	1000	164 억		118107	N	N	0	N	00	N
11	20241030	150232	57	100.00	KOSPI		기계	N	N	N	N		N	2620	-100	5	-3.68	20543655	7690	67.43	2720	2775	2620	3535	1905	2720	2671.48	0.78	0	1378	2810	2765	2695	2650	2580	2730	2615	164	815	1000	1840	5	1	15225000	399	-5.01	0.56	12	0.05	-523.00	4680.00	3465	20231027	-24.39	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	0.00	N	006570	1000	164 억		118107	N	N	0	N	00	N
12	20241030	140231	57	100.00	KOSPI		기계	N	N	N	N		N	2705	-15	5	-0.55	2854270	1052	9.22	2720	2775	2695	3535	1905	2720	2713.18	0.78	0	-106	2810	2765	2695	2650	2580	2730	2615	164	815	1000	1840	5	1	15225000	412	-5.17	0.58	12	0.01	-523.00	4680.00	3465	20231027	-21.93	2535	20241018	6.71	3345	-19.13	20240910	2535	6.71	20241018	3345	-19.13	20240910	2535	6.71	20241018	0.00	N	006570	1000	164 억		118107	N	N	0	N	00	N
13	20241030	130231	57	100.00	KOSPI		기계	N	N	N	N		N	2705	-15	5	-0.55	2854270	1052	9.22	2720	2775	2695	3535	1905	2720	2713.18	0.78	0	-106	2810	2765	2695	2650	2580	2730	2615	164	815	1000	1840	5	1	15225000	412	-5.17	0.58	12	0.01	-523.00	4680.00	3465	20231027	-21.93	2535	20241018	6.71	3345	-19.13	20240910	2535	6.71	20241018	3345	-19.13	20240910	2535	6.71	20241018	0.00	N	006570	1000	164 억		118107	N	N	0	N	00	N
14	20241030	120231	57	100.00	KOSPI		기계	N	N	N	N		N	2705	-15	5	-0.55	2754365	1015	8.90	2720	2775	2695	3535	1905	2720	2713.66	0.78	0	-106	2810	2765	2695	2650	2580	2730	2615	164	815	1000	1840	5	1	15225000	412	-5.17	0.58	12	0.01	-523.00	4680.00	3465	20231027	-21.93	2535	20241018	6.71	3345	-19.13	20240910	2535	6.71	20241018	3345	-19.13	20240910	2535	6.71	20241018	0.00	N	006570	1000	164 억		118107	N	N	0	N	00	N
15	20241030	110230	57	100.00	KOSPI		기계	N	N	N	N		N	2700	-20	5	-0.74	2441375	899	7.88	2720	2775	2695	3535	1905	2720	2715.66	0.78	0	-104	2810	2765	2695	2650	2580	2730	2615	164	815	1000	1840	5	1	15225000	411	-5.16	0.58	12	0.01	-523.00	4680.00	3465	20231027	-22.08	2535	20241018	6.51	3345	-19.28	20240910	2535	6.51	20241018	3345	-19.28	20240910	2535	6.51	20241018	0.00	N	006570	1000	164 억		118107	N	N	0	N	00	N
16	20241030	100229	57	100.00	KOSPI		기계	N	N	N	N		N	2725	5	2	0.18	1968360	724	6.35	2720	2775	2695	3535	1905	2720	2718.73	0.78	0	-104	2810	2765	2695	2650	2580	2730	2615	164	815	1000	1840	5	1	15225000	415	-5.21	0.58	12	0.00	-523.00	4680.00	3465	20231027	-21.36	2535	20241018	7.50	3345	-18.54	20240910	2535	7.50	20241018	3345	-18.54	20240910	2535	7.50	20241018	0.00	N	006570	1000	164 억		118107	N	N	0	N	00	N
17	20241030	090230	57	100.00	KOSPI		기계	N	N	N	N		N	2720	0	3	0.00	40800	15	0.13	2720	2720	2720	3535	1905	2720	2720.00	0.78	0	-15	2810	2765	2695	2650	2580	2730	2615	164	815	1000	1840	5	1	15225000	414	-5.20	0.58	12	0.00	-523.00	4680.00	3465	20231027	-21.50	2535	20241018	7.30	3345	-18.68	20240910	2535	7.30	20241018	3345	-18.68	20240910	2535	7.30	20241018	0.00	N	006570	1000	164 억		118107	N	N	0	N	00	N
18	20241029	160224	57	100.00	KOSPI		기계	N	N	N	N		N	2720	-10	5	-0.37	30372135	11405	87.27	2730	2740	2625	3545	1915	2730	2663.05	0.78	0	-16	2870	2800	2675	2605	2480	2835	2640	164	815	1000	1850	5	1	15225000	414	-5.20	0.58	12	0.07	-523.00	4680.00	3465	20231027	-21.50	2535	20241018	7.30	3345	-18.68	20240910	2535	7.30	20241018	3345	-18.68	20240910	2535	7.30	20241018	0.00	N	006570	1000	164 억		118097	N	N	0	N	00	N
19	20241029	150227	57	100.00	KOSPI		기계	N	N	N	N		N	2650	-80	5	-2.93	23931220	9024	69.05	2730	2730	2625	3545	1915	2730	2651.95	0.78	0	220	2870	2800	2675	2605	2480	2835	2640	164	815	1000	1850	5	1	15225000	403	-5.07	0.57	12	0.06	-523.00	4680.00	3465	20231027	-23.52	2535	20241018	4.54	3345	-20.78	20240910	2535	4.54	20241018	3345	-20.78	20240910	2535	4.54	20241018	0.00	N	006570	1000	164 억		118097	N	N	0	N	00	N
20	20241029	140224	57	100.00	KOSPI		기계	N	N	N	N		N	2645	-85	5	-3.11	16830725	6329	48.43	2730	2730	2625	3545	1915	2730	2659.30	0.78	0	439	2870	2800	2675	2605	2480	2835	2640	164	815	1000	1850	5	1	15225000	403	-5.06	0.57	12	0.04	-523.00	4680.00	3465	20231027	-23.67	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	0.00	N	006570	1000	164 억		118097	N	N	0	N	00	N
21	20241029	130225	57	100.00	KOSPI		기계	N	N	N	N		N	2680	-50	5	-1.83	9186800	3435	26.28	2730	2730	2645	3545	1915	2730	2674.47	0.78	0	-63	2870	2800	2675	2605	2480	2835	2640	164	815	1000	1850	5	1	15225000	408	-5.12	0.57	12	0.02	-523.00	4680.00	3465	20231027	-22.66	2535	20241018	5.72	3345	-19.88	20240910	2535	5.72	20241018	3345	-19.88	20240910	2535	5.72	20241018	0.00	N	006570	1000	164 억		118097	N	N	0	N	00	N
22	20241029	120226	57	100.00	KOSPI		기계	N	N	N	N		N	2685	-45	5	-1.65	9138720	3417	26.15	2730	2730	2645	3545	1915	2730	2674.49	0.78	0	-63	2870	2800	2675	2605	2480	2835	2640	164	815	1000	1850	5	1	15225000	409	-5.13	0.57	12	0.02	-523.00	4680.00	3465	20231027	-22.51	2535	20241018	5.92	3345	-19.73	20240910	2535	5.92	20241018	3345	-19.73	20240910	2535	5.92	20241018	0.00	N	006570	1000	164 억		118097	N	N	0	N	00	N
23	20241029	110224	57	100.00	KOSPI		기계	N	N	N	N		N	2665	-65	5	-2.38	8928120	3338	25.54	2730	2730	2645	3545	1915	2730	2674.69	0.78	0	-62	2870	2800	2675	2605	2480	2835	2640	164	815	1000	1850	5	1	15225000	406	-5.10	0.57	12	0.02	-523.00	4680.00	3465	20231027	-23.09	2535	20241018	5.13	3345	-20.33	20240910	2535	5.13	20241018	3345	-20.33	20240910	2535	5.13	20241018	0.00	N	006570	1000	164 억		118097	N	N	0	N	00	N
24	20241029	100226	57	100.00	KOSPI		기계	N	N	N	N		N	2650	-80	5	-2.93	7896590	2952	22.59	2730	2730	2645	3545	1915	2730	2675.00	0.78	0	-101	2870	2800	2675	2605	2480	2835	2640	164	815	1000	1850	5	1	15225000	403	-5.07	0.57	12	0.02	-523.00	4680.00	3465	20231027	-23.52	2535	20241018	4.54	3345	-20.78	20240910	2535	4.54	20241018	3345	-20.78	20240910	2535	4.54	20241018	0.00	N	006570	1000	164 억		118097	N	N	0	N	00	N
25	20241028	160224	57	100.00	KOSPI		기계	N	N	N	N		N	2730	100	2	3.80	34061150	13068	102.04	2615	2745	2550	3415	1845	2630	2606.45	0.78	0	-306	2753	2691	2633	2571	2513	2662	2542	164	785	1000	1780	5	1	15225000	416	-5.22	0.58	12	0.09	-523.00	4680.00	3465	20231027	-21.21	2535	20241018	7.69	3345	-18.39	20240910	2535	7.69	20241018	3345	-18.39	20240910	2535	7.69	20241018	0.00	N	006570	1000	164 억		118403	N	N	0	N	00	N
26	20241028	150225	57	100.00	KOSPI		기계	N	N	N	N		N	2595	-35	5	-1.33	27657875	10694	83.50	2615	2645	2550	3415	1845	2630	2586.30	0.78	0	-219	2753	2691	2633	2571	2513	2662	2542	164	785	1000	1780	5	1	15225000	395	-4.96	0.55	12	0.07	-523.00	4680.00	3465	20231027	-25.11	2535	20241018	2.37	3345	-22.42	20240910	2535	2.37	20241018	3345	-22.42	20240910	2535	2.37	20241018	0.00	N	006570	1000	164 억		118403	N	N	0	N	00	N
27	20241028	140225	57	100.00	KOSPI		기계	N	N	N	N		N	2600	-30	5	-1.14	27378085	10586	82.66	2615	2645	2550	3415	1845	2630	2586.25	0.78	0	-218	2753	2691	2633	2571	2513	2662	2542	164	785	1000	1780	5	1	15225000	396	-4.97	0.56	12	0.07	-523.00	4680.00	3465	20231027	-24.96	2535	20241018	2.56	3345	-22.27	20240910	2535	2.56	20241018	3345	-22.27	20240910	2535	2.56	20241018	0.00	N	006570	1000	164 억		118403	N	N	0	N	00	N
28	20241028	130225	57	100.00	KOSPI		기계	N	N	N	N		N	2595	-35	5	-1.33	11439235	4393	34.30	2615	2645	2585	3415	1845	2630	2603.97	0.78	0	-209	2753	2691	2633	2571	2513	2662	2542	164	785	1000	1780	5	1	15225000	395	-4.96	0.55	12	0.03	-523.00	4680.00	3465	20231027	-25.11	2535	20241018	2.37	3345	-22.42	20240910	2535	2.37	20241018	3345	-22.42	20240910	2535	2.37	20241018	0.00	N	006570	1000	164 억		118403	N	N	0	N	00	N
29	20241028	120226	57	100.00	KOSPI		기계	N	N	N	N		N	2605	-25	5	-0.95	9414860	3615	28.23	2615	2645	2585	3415	1845	2630	2604.39	0.78	0	-208	2753	2691	2633	2571	2513	2662	2542	164	785	1000	1780	5	1	15225000	397	-4.98	0.56	12	0.02	-523.00	4680.00	3465	20231027	-24.82	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	0.00	N	006570	1000	164 억		118403	N	N	0	N	00	N
30	20241028	110213	57	100.00	KOSPI		기계	N	N	N	N		N	2595	-35	5	-1.33	8916270	3423	26.73	2615	2645	2585	3415	1845	2630	2604.81	0.78	0	-206	2753	2691	2633	2571	2513	2662	2542	164	785	1000	1780	5	1	15225000	395	-4.96	0.55	12	0.02	-523.00	4680.00	3465	20231027	-25.11	2535	20241018	2.37	3345	-22.42	20240910	2535	2.37	20241018	3345	-22.42	20240910	2535	2.37	20241018	0.00	N	006570	1000	164 억		118403	N	N	0	N	00	N
31	20241028	100223	57	100.00	KOSPI		기계	N	N	N	N		N	2625	-5	5	-0.19	7157785	2748	21.46	2615	2645	2585	3415	1845	2630	2604.73	0.78	0	-143	2753	2691	2633	2571	2513	2662	2542	164	785	1000	1780	5	1	15225000	400	-5.02	0.56	12	0.02	-523.00	4680.00	3465	20231027	-24.24	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	0.00	N	006570	1000	164 억		118403	N	N	0	N	00	N
32	20241028	090223	57	100.00	KOSPI		기계	N	N	N	N		N	2630	0	3	0.00	125605	48	0.37	2615	2630	2615	3415	1845	2630	2616.77	0.78	0	-1	2753	2691	2633	2571	2513	2662	2542	164	785	1000	1780	5	1	15225000	400	-5.03	0.56	12	0.00	-523.00	4680.00	3465	20231027	-24.10	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	0.00	N	006570	1000	164 억		118403	N	N	0	N	00	N
33	20241025	160222	57	100.00	KOSPI		기계	N	N	N	N		N	2630	-20	5	-0.75	33292800	12807	4.68	2650	2695	2575	3445	1855	2650	2599.58	0.78	0	-231	3570	3110	2880	2420	2190	2995	2305	164	795	1000	1800	5	1	15225000	400	-5.03	0.56	12	0.08	-523.00	4680.00	3465	20231027	-24.10	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3465	-24.10	20231027	2535	3.75	20241018	0.00	N	006570	1000	164 억		118634	N	N	0	N	00	N
34	20241025	150225	57	100.00	KOSPI		기계	N	N	N	N		N	2585	-65	5	-2.45	30683240	11800	4.31	2650	2695	2575	3445	1855	2650	2600.27	0.78	0	-220	3570	3110	2880	2420	2190	2995	2305	164	795	1000	1800	5	1	15225000	394	-4.94	0.55	12	0.08	-523.00	4680.00	3465	20231027	-25.40	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3465	-25.40	20231027	2535	1.97	20241018	0.00	N	006570	1000	164 억		118634	N	N	0	N	00	N
35	20241025	140224	57	100.00	KOSPI		기계	N	N	N	N		N	2605	-45	5	-1.70	29395505	11302	4.13	2650	2695	2575	3445	1855	2650	2600.91	0.78	0	-220	3570	3110	2880	2420	2190	2995	2305	164	795	1000	1800	5	1	15225000	397	-4.98	0.56	12	0.07	-523.00	4680.00	3465	20231027	-24.82	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3465	-24.82	20231027	2535	2.76	20241018	0.00	N	006570	1000	164 억		118634	N	N	0	N	00	N
36	20241025	130225	57	100.00	KOSPI		기계	N	N	N	N		N	2605	-45	5	-1.70	25310830	9734	3.55	2650	2695	2575	3445	1855	2650	2600.25	0.78	0	1235	3570	3110	2880	2420	2190	2995	2305	164	795	1000	1800	5	1	15225000	397	-4.98	0.56	12	0.06	-523.00	4680.00	3465	20231027	-24.82	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3465	-24.82	20231027	2535	2.76	20241018	0.00	N	006570	1000	164 억		118634	N	N	0	N	00	N
37	20241025	120225	57	100.00	KOSPI		기계	N	N	N	N		N	2585	-65	5	-2.45	19882280	7662	2.80	2650	2695	2575	3445	1855	2650	2594.92	0.78	0	3079	3570	3110	2880	2420	2190	2995	2305	164	795	1000	1800	5	1	15225000	394	-4.94	0.55	12	0.05	-523.00	4680.00	3465	20231027	-25.40	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3465	-25.40	20231027	2535	1.97	20241018	0.00	N	006570	1000	164 억		118634	N	N	0	N	00	N
38	20241025	110224	57	100.00	KOSPI		기계	N	N	N	N		N	2585	-65	5	-2.45	18655700	7187	2.62	2650	2695	2575	3445	1855	2650	2595.76	0.78	0	2978	3570	3110	2880	2420	2190	2995	2305	164	795	1000	1800	5	1	15225000	394	-4.94	0.55	12	0.05	-523.00	4680.00	3465	20231027	-25.40	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3465	-25.40	20231027	2535	1.97	20241018	0.00	N	006570	1000	164 억		118634	N	N	0	N	00	N
39	20241025	100225	57	100.00	KOSPI		기계	N	N	N	N		N	2585	-65	5	-2.45	13613395	5235	1.91	2650	2695	2575	3445	1855	2650	2600.46	0.78	0	2967	3570	3110	2880	2420	2190	2995	2305	164	795	1000	1800	5	1	15225000	394	-4.94	0.55	12	0.03	-523.00	4680.00	3465	20231027	-25.40	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3465	-25.40	20231027	2535	1.97	20241018	0.00	N	006570	1000	164 억		118634	N	N	0	N	00	N
40	20241025	090223	57	100.00	KOSPI		기계	N	N	N	N		N	2690	40	2	1.51	66630	25	0.01	2650	2690	2650	3445	1855	2650	2665.20	0.78	0	0	3570	3110	2880	2420	2190	2995	2305	164	795	1000	1800	5	1	15225000	410	-5.14	0.57	12	0.00	-523.00	4680.00	3465	20231027	-22.37	2535	20241018	6.11	3345	-19.58	20240910	2535	6.11	20241018	3465	-22.37	20231027	2535	6.11	20241018	0.00	N	006570	1000	164 억		118634	N	N	0	N	00	N
41	20241024	160222	57	100.00	KOSPI		기계	N	N	N	N		N	2650	-25	5	-0.93	820533675	273915	28985.71	2675	3340	2650	3475	1875	2675	2997.02	0.78	0	-270	2735	2705	2670	2640	2605	2720	2655	164	800	1000	1810	5	1	15225000	403	-5.07	0.57	12	1.80	-523.00	4680.00	3465	20231027	-23.52	2535	20241018	4.54	3345	-20.78	20240910	2535	4.54	20241018	3465	-23.52	20231027	2535	4.54	20241018	0.00	N	006570	1000	164 억		118750	N	N	0	N	00	N
42	20241024	150223	57	100.00	KOSPI		기계	N	N	N	N		N	2670	-5	5	-0.19	809568565	269783	28548.46	2675	3340	2665	3475	1875	2675	3000.81	0.78	0	-35	2735	2705	2670	2640	2605	2720	2655	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	1.77	-523.00	4680.00	3465	20231027	-22.94	2535	20241018	5.33	3345	-20.18	20240910	2535	5.33	20241018	3465	-22.94	20231027	2535	5.33	20241018	0.00	N	006570	1000	164 억		118750	N	N	0	N	00	N
43	20241024	140223	57	100.00	KOSPI		기계	N	N	N	N		N	2675	0	3	0.00	805190530	268147	28375.35	2675	3340	2665	3475	1875	2675	3002.80	0.78	0	-32	2735	2705	2670	2640	2605	2720	2655	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	1.76	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3465	-22.80	20231027	2535	5.52	20241018	0.00	N	006570	1000	164 억		118750	N	N	0	N	00	N
44	20241024	130224	57	100.00	KOSPI		기계	N	N	N	N		N	2705	30	2	1.12	788763290	262021	27727.09	2675	3340	2665	3475	1875	2675	3010.31	0.78	0	-226	2735	2705	2670	2640	2605	2720	2655	164	800	1000	1810	5	1	15225000	412	-5.17	0.58	12	1.72	-523.00	4680.00	3465	20231027	-21.93	2535	20241018	6.71	3345	-19.13	20240910	2535	6.71	20241018	3465	-21.93	20231027	2535	6.71	20241018	0.00	N	006570	1000	164 억		118750	N	N	0	N	00	N
45	20241024	120223	57	100.00	KOSPI		기계	N	N	N	N		N	2725	50	2	1.87	778256055	258146	27317.04	2675	3340	2665	3475	1875	2675	3014.79	0.78	0	-672	2735	2705	2670	2640	2605	2720	2655	164	800	1000	1810	5	1	15225000	415	-5.21	0.58	12	1.70	-523.00	4680.00	3465	20231027	-21.36	2535	20241018	7.50	3345	-18.54	20240910	2535	7.50	20241018	3465	-21.36	20231027	2535	7.50	20241018	0.00	N	006570	1000	164 억		118750	N	N	0	N	00	N
46	20241024	110223	57	100.00	KOSPI		기계	N	N	N	N		N	2720	45	2	1.68	763749910	252811	26752.49	2675	3340	2665	3475	1875	2675	3021.03	0.78	0	-566	2735	2705	2670	2640	2605	2720	2655	164	800	1000	1810	5	1	15225000	414	-5.20	0.58	12	1.66	-523.00	4680.00	3465	20231027	-21.50	2535	20241018	7.30	3345	-18.68	20240910	2535	7.30	20241018	3465	-21.50	20231027	2535	7.30	20241018	0.00	N	006570	1000	164 억		118750	N	N	0	N	00	N
47	20241024	100223	57	100.00	KOSPI		기계	N	N	N	N		N	2835	160	2	5.98	698188195	228914	24223.70	2675	3340	2665	3475	1875	2675	3050.00	0.78	0	676	2735	2705	2670	2640	2605	2720	2655	164	800	1000	1810	5	1	15225000	432	-5.42	0.61	12	1.50	-523.00	4680.00	3465	20231027	-18.18	2535	20241018	11.83	3345	-15.25	20240910	2535	11.83	20241018	3465	-18.18	20231027	2535	11.83	20241018	0.00	N	006570	1000	164 억		118750	N	N	0	N	00	N
48	20241024	090209	57	100.00	KOSPI		기계	N	N	N	N		N	2675	0	3	0.00	353100	132	13.97	2675	2675	2675	3475	1875	2675	2675.00	0.78	0	0	2735	2705	2670	2640	2605	2720	2655	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.00	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3465	-22.80	20231027	2535	5.52	20241018	0.00	N	006570	1000	164 억		118750	N	N	0	N	00	N
49	20241023	160224	57	100.00	KOSPI		기계	N	N	N	N		N	2675	0	3	0.00	2513635	945	12.53	2665	2700	2635	3475	1875	2675	2659.93	0.78	0	-1	2751	2712	2661	2622	2571	2732	2642	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.01	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3465	-22.80	20231027	2535	5.52	20241018	0.00	N	006570	1000	164 억		118751	N	N	0	N	00	N
50	20241023	150225	57	100.00	KOSPI		기계	N	N	N	N		N	2700	25	2	0.93	1600675	604	8.01	2665	2700	2635	3475	1875	2675	2650.12	0.78	0	-1	2751	2712	2661	2622	2571	2732	2642	164	800	1000	1810	5	1	15225000	411	-5.16	0.58	12	0.00	-523.00	4680.00	3465	20231027	-22.08	2535	20241018	6.51	3345	-19.28	20240910	2535	6.51	20241018	3465	-22.08	20231027	2535	6.51	20241018	0.00	N	006570	1000	164 억		118751	N	N	0	N	00	N
51	20241023	140227	57	100.00	KOSPI		기계	N	N	N	N		N	2675	0	3	0.00	1573775	594	7.87	2665	2675	2635	3475	1875	2675	2649.45	0.78	0	-1	2751	2712	2661	2622	2571	2732	2642	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.00	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3465	-22.80	20231027	2535	5.52	20241018	0.00	N	006570	1000	164 억		118751	N	N	0	N	00	N
52	20241023	130224	57	100.00	KOSPI		기계	N	N	N	N		N	2675	0	3	0.00	1565775	591	7.83	2665	2675	2635	3475	1875	2675	2649.37	0.78	0	1	2751	2712	2661	2622	2571	2732	2642	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.00	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3465	-22.80	20231027	2535	5.52	20241018	0.00	N	006570	1000	164 억		118751	N	N	0	N	00	N
53	20241023	120222	57	100.00	KOSPI		기계	N	N	N	N		N	2675	0	3	0.00	1565775	591	7.83	2665	2675	2635	3475	1875	2675	2649.37	0.78	0	1	2751	2712	2661	2622	2571	2732	2642	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.00	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3465	-22.80	20231027	2535	5.52	20241018	0.00	N	006570	1000	164 억		118751	N	N	0	N	00	N
54	20241023	110223	57	100.00	KOSPI		기계	N	N	N	N		N	2655	-20	5	-0.75	1379520	521	6.91	2665	2665	2635	3475	1875	2675	2647.83	0.78	0	2	2751	2712	2661	2622	2571	2732	2642	164	800	1000	1810	5	1	15225000	404	-5.08	0.57	12	0.00	-523.00	4680.00	3465	20231027	-23.38	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3465	-23.38	20231027	2535	4.73	20241018	0.00	N	006570	1000	164 억		118751	N	N	0	N	00	N
55	20241023	100223	57	100.00	KOSPI		기계	N	N	N	N		N	2655	-20	5	-0.75	1358355	513	6.80	2665	2665	2635	3475	1875	2675	2647.87	0.78	0	2	2751	2712	2661	2622	2571	2732	2642	164	800	1000	1810	5	1	15225000	404	-5.08	0.57	12	0.00	-523.00	4680.00	3465	20231027	-23.38	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3465	-23.38	20231027	2535	4.73	20241018	0.00	N	006570	1000	164 억		118751	N	N	0	N	00	N
56	20241023	090223	57	100.00	KOSPI		기계	N	N	N	N		N	2655	-20	5	-0.75	175500	66	0.87	2665	2665	2655	3475	1875	2675	2659.09	0.78	0	0	2751	2712	2661	2622	2571	2732	2642	164	800	1000	1810	5	1	15225000	404	-5.08	0.57	12	0.00	-523.00	4680.00	3465	20231027	-23.38	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3465	-23.38	20231027	2535	4.73	20241018	0.00	N	006570	1000	164 억		118751	N	N	0	N	00	N
57	20241022	160220	57	100.00	KOSPI		기계	N	N	N	N		N	2675	15	2	0.56	19913920	7544	47.52	2655	2700	2610	3455	1865	2660	2639.70	0.78	0	19	2730	2695	2630	2595	2530	2712	2612	164	795	1000	1800	5	1	15225000	407	-5.11	0.57	12	0.05	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3465	-22.80	20231027	2535	5.52	20241018	0.00	N	006570	1000	164 억		118742	N	N	1	N	00	N
58	20241022	150223	57	100.00	KOSPI		기계	N	N	N	N		N	2640	-20	5	-0.75	17949560	6806	42.87	2655	2700	2610	3455	1865	2660	2637.31	0.78	0	360	2730	2695	2630	2595	2530	2712	2612	164	795	1000	1800	5	1	15225000	402	-5.05	0.56	12	0.04	-523.00	4680.00	3465	20231027	-23.81	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3465	-23.81	20231027	2535	4.14	20241018	0.00	N	006570	1000	164 억		118742	N	N	1	N	00	N
59	20241022	140224	57	100.00	KOSPI		기계	N	N	N	N		N	2670	10	2	0.38	14617915	5536	34.87	2655	2700	2610	3455	1865	2660	2640.52	0.78	0	463	2730	2695	2630	2595	2530	2712	2612	164	795	1000	1800	5	1	15225000	407	-5.11	0.57	12	0.04	-523.00	4680.00	3465	20231027	-22.94	2535	20241018	5.33	3345	-20.18	20240910	2535	5.33	20241018	3465	-22.94	20231027	2535	5.33	20241018	0.00	N	006570	1000	164 억		118742	N	N	1	N	00	N
60	20241022	130223	57	100.00	KOSPI		기계	N	N	N	N		N	2675	15	2	0.56	14577865	5521	34.78	2655	2700	2610	3455	1865	2660	2640.44	0.78	0	463	2730	2695	2630	2595	2530	2712	2612	164	795	1000	1800	5	1	15225000	407	-5.11	0.57	12	0.04	-523.00	4680.00	3465	20231027	-22.80	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3465	-22.80	20231027	2535	5.52	20241018	0.00	N	006570	1000	164 억		118742	N	N	1	N	00	N
61	20241022	120223	57	100.00	KOSPI		기계	N	N	N	N		N	2620	-40	5	-1.50	7739185	2947	18.56	2655	2660	2610	3455	1865	2660	2626.12	0.78	0	-3	2730	2695	2630	2595	2530	2712	2612	164	795	1000	1800	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3465	20231027	-24.39	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3465	-24.39	20231027	2535	3.35	20241018	0.00	N	006570	1000	164 억		118742	N	N	1	N	00	N
62	20241022	110222	57	100.00	KOSPI		기계	N	N	N	N		N	2660	0	3	0.00	1737775	656	4.13	2655	2660	2635	3455	1865	2660	2649.05	0.78	0	-3	2730	2695	2630	2595	2530	2712	2612	164	795	1000	1800	5	1	15225000	405	-5.09	0.57	12	0.00	-523.00	4680.00	3465	20231027	-23.23	2535	20241018	4.93	3345	-20.48	20240910	2535	4.93	20241018	3465	-23.23	20231027	2535	4.93	20241018	0.00	N	006570	1000	164 억		118742	N	N	1	N	00	N
63	20241022	100222	57	100.00	KOSPI		기계	N	N	N	N		N	2635	-25	5	-0.94	1495245	564	3.55	2655	2660	2635	3455	1865	2660	2651.14	0.78	0	0	2730	2695	2630	2595	2530	2712	2612	164	795	1000	1800	5	1	15225000	401	-5.04	0.56	12	0.00	-523.00	4680.00	3465	20231027	-23.95	2535	20241018	3.94	3345	-21.23	20240910	2535	3.94	20241018	3465	-23.95	20231027	2535	3.94	20241018	0.00	N	006570	1000	164 억		118742	N	N	1	N	00	N
64	20241022	090222	57	100.00	KOSPI		기계	N	N	N	N		N	2655	-5	5	-0.19	1000935	377	2.37	2655	2655	2655	3455	1865	2660	2655.00	0.78	0	0	2730	2695	2630	2595	2530	2712	2612	164	795	1000	1800	5	1	15225000	404	-5.08	0.57	12	0.00	-523.00	4680.00	3465	20231027	-23.38	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3465	-23.38	20231027	2535	4.73	20241018	0.00	N	006570	1000	164 억		118742	N	N	1	N	00	N
65	20241021	160221	57	100.00	KOSPI		기계	N	N	N	N		N	2660	95	2	3.70	41284185	15875	88.71	2565	2665	2565	3330	1800	2565	2600.56	0.78	0	-262	2765	2665	2600	2500	2435	2632	2467	164	765	1000	1740	5	1	15225000	405	-5.09	0.57	12	0.10	-523.00	4680.00	3465	20231027	-23.23	2535	20241018	4.93	3345	-20.48	20240910	2535	4.93	20241018	3465	-23.23	20231027	2535	4.93	20241018	0.00	N	006570	1000	164 억		119004	N	N	1	N	00	N
66	20241021	150222	57	100.00	KOSPI		기계	N	N	N	N		N	2650	85	2	3.31	39934115	15365	85.86	2565	2650	2565	3330	1800	2565	2599.03	0.78	0	-274	2765	2665	2600	2500	2435	2632	2467	164	765	1000	1740	5	1	15225000	403	-5.07	0.57	12	0.10	-523.00	4680.00	3465	20231027	-23.52	2535	20241018	4.54	3345	-20.78	20240910	2535	4.54	20241018	3465	-23.52	20231027	2535	4.54	20241018	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
67	20241021	140223	57	100.00	KOSPI		기계	N	N	N	N		N	2640	75	2	2.92	30862835	11902	66.51	2565	2645	2565	3330	1800	2565	2593.08	0.78	0	-319	2765	2665	2600	2500	2435	2632	2467	164	765	1000	1740	5	1	15225000	402	-5.05	0.56	12	0.08	-523.00	4680.00	3465	20231027	-23.81	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3465	-23.81	20231027	2535	4.14	20241018	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
68	20241021	130221	57	100.00	KOSPI		기계	N	N	N	N		N	2585	20	2	0.78	20958195	8112	45.33	2565	2645	2565	3330	1800	2565	2583.60	0.78	0	-320	2765	2665	2600	2500	2435	2632	2467	164	765	1000	1740	5	1	15225000	394	-4.94	0.55	12	0.05	-523.00	4680.00	3465	20231027	-25.40	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3465	-25.40	20231027	2535	1.97	20241018	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
69	20241021	120222	57	100.00	KOSPI		기계	N	N	N	N		N	2595	30	2	1.17	15328300	5921	33.09	2565	2645	2565	3330	1800	2565	2588.80	0.78	0	-323	2765	2665	2600	2500	2435	2632	2467	164	765	1000	1740	5	1	15225000	395	-4.96	0.55	12	0.04	-523.00	4680.00	3465	20231027	-25.11	2535	20241018	2.37	3345	-22.42	20240910	2535	2.37	20241018	3465	-25.11	20231027	2535	2.37	20241018	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
70	20241021	110220	57	100.00	KOSPI		기계	N	N	N	N		N	2605	40	2	1.56	6632075	2540	14.19	2565	2645	2565	3330	1800	2565	2611.05	0.78	0	-329	2765	2665	2600	2500	2435	2632	2467	164	765	1000	1740	5	1	15225000	397	-4.98	0.56	12	0.02	-523.00	4680.00	3465	20231027	-24.82	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3465	-24.82	20231027	2535	2.76	20241018	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
71	20241021	100221	57	100.00	KOSPI		기계	N	N	N	N		N	2630	65	2	2.53	5217440	1996	11.15	2565	2645	2565	3330	1800	2565	2613.95	0.78	0	-329	2765	2665	2600	2500	2435	2632	2467	164	765	1000	1740	5	1	15225000	400	-5.03	0.56	12	0.01	-523.00	4680.00	3465	20231027	-24.10	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3465	-24.10	20231027	2535	3.75	20241018	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
72	20241021	090221	57	100.00	KOSPI		기계	N	N	N	N		N	2565	0	3	0.00	5130	2	0.01	2565	2565	2565	3330	1800	2565	2565.00	0.78	0	0	2765	2665	2600	2500	2435	2632	2467	164	765	1000	1740	5	1	15225000	391	-4.90	0.55	12	0.00	-523.00	4680.00	3465	20231027	-25.97	2535	20241018	1.18	3345	-23.32	20240910	2535	1.18	20241018	3465	-25.97	20231027	2535	1.18	20241018	0.00	N	006570	1000	164 억		119004	N	N	0	N	00	N
73	20241018	160220	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2565	-55	5	-2.10	46384680	17895	96.69	2600	2700	2535	3405	1835	2620	2592.05	0.78	0	332	2753	2686	2638	2571	2523	2662	2547	164	785	1000	1780	5	1	15225000	391	-4.90	0.55	12	0.12	-523.00	4680.00	3465	20231027	-25.97	2535	20241018	1.18	3345	-23.32	20240910	2535	1.18	20241018	3465	-25.97	20231027	2535	1.18	20241018	0.00	N	006570	1000	164 억		118683	N	N	3	N	00	N
74	20241018	150225	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2580	-40	5	-1.53	32857825	12600	68.08	2600	2700	2580	3405	1835	2620	2607.76	0.78	0	100	2753	2686	2638	2571	2523	2662	2547	164	785	1000	1780	5	1	15225000	393	-4.93	0.55	12	0.08	-523.00	4680.00	3465	20231027	-25.54	2580	20241018	0.00	3345	-22.87	20240910	2580	0.00	20241018	3465	-25.54	20231027	2580	0.00	20241018	0.00	N	006570	1000	164 억		118683	N	N	3	N	00	N
75	20241018	140227	57	100.00	KOSPI		기계	N	N	N	N		N	2640	20	2	0.76	14940650	5698	30.79	2600	2700	2590	3405	1835	2620	2622.09	0.78	0	15	2753	2686	2638	2571	2523	2662	2547	164	785	1000	1780	5	1	15225000	402	-5.05	0.56	12	0.04	-523.00	4680.00	3465	20231027	-23.81	2580	20240119	2.33	3345	-21.08	20240910	2580	2.33	20240119	3465	-23.81	20231027	2580	2.33	20240119	0.00	N	006570	1000	164 억		118683	N	N	3	N	00	N
76	20241018	130222	57	100.00	KOSPI		기계	N	N	N	N		N	2670	50	2	1.91	14779440	5637	30.46	2600	2700	2590	3405	1835	2620	2621.86	0.78	0	17	2753	2686	2638	2571	2523	2662	2547	164	785	1000	1780	5	1	15225000	407	-5.11	0.57	12	0.04	-523.00	4680.00	3465	20231027	-22.94	2580	20240119	3.49	3345	-20.18	20240910	2580	3.49	20240119	3465	-22.94	20231027	2580	3.49	20240119	0.00	N	006570	1000	164 억		118683	N	N	3	N	00	N
77	20241018	120227	57	100.00	KOSPI		기계	N	N	N	N		N	2640	20	2	0.76	14631210	5581	30.16	2600	2700	2590	3405	1835	2620	2621.61	0.78	0	22	2753	2686	2638	2571	2523	2662	2547	164	785	1000	1780	5	1	15225000	402	-5.05	0.56	12	0.04	-523.00	4680.00	3465	20231027	-23.81	2580	20240119	2.33	3345	-21.08	20240910	2580	2.33	20240119	3465	-23.81	20231027	2580	2.33	20240119	0.00	N	006570	1000	164 억		118683	N	N	3	N	00	N
78	20241018	110225	57	100.00	KOSPI		기계	N	N	N	N		N	2665	45	2	1.72	14308450	5460	29.50	2600	2700	2590	3405	1835	2620	2620.60	0.78	0	29	2753	2686	2638	2571	2523	2662	2547	164	785	1000	1780	5	1	15225000	406	-5.10	0.57	12	0.04	-523.00	4680.00	3465	20231027	-23.09	2580	20240119	3.29	3345	-20.33	20240910	2580	3.29	20240119	3465	-23.09	20231027	2580	3.29	20240119	0.00	N	006570	1000	164 억		118683	N	N	3	N	00	N
79	20241018	100221	57	100.00	KOSPI		기계	N	N	N	N		N	2620	0	3	0.00	3327045	1272	6.87	2600	2700	2590	3405	1835	2620	2615.60	0.78	0	2	2753	2686	2638	2571	2523	2662	2547	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.01	-523.00	4680.00	3465	20231027	-24.39	2580	20240119	1.55	3345	-21.67	20240910	2580	1.55	20240119	3465	-24.39	20231027	2580	1.55	20240119	0.00	N	006570	1000	164 억		118683	N	N	3	N	00	N
80	20241018	090222	57	100.00	KOSPI		기계	N	N	N	N		N	2610	-10	5	-0.38	124830	48	0.26	2600	2610	2600	3405	1835	2620	2600.62	0.78	0	4	2753	2686	2638	2571	2523	2662	2547	164	785	1000	1780	5	1	15225000	397	-4.99	0.56	12	0.00	-523.00	4680.00	3465	20231027	-24.68	2580	20240119	1.16	3345	-21.97	20240910	2580	1.16	20240119	3465	-24.68	20231027	2580	1.16	20240119	0.00	N	006570	1000	164 억		118683	N	N	3	N	00	N
81	20241017	160220	57	100.00	KOSPI		기계	N	N	N	N		N	2620	-30	5	-1.13	48308770	18457	126.40	2675	2705	2590	3445	1855	2650	2617.37	0.78	0	33	2923	2786	2718	2581	2513	2752	2547	164	795	1000	1800	5	1	15225000	399	-5.01	0.56	12	0.12	-523.00	4680.00	3465	20231027	-24.39	2580	20240119	1.55	3345	-21.67	20240910	2580	1.55	20240119	3465	-24.39	20231027	2580	1.55	20240119	0.00	N	006570	1000	164 억		118629	N	N	3	N	00	N
82	20241017	150221	57	100.00	KOSPI		기계	N	N	N	N		N	2620	-30	5	-1.13	47457340	18132	124.17	2675	2705	2590	3445	1855	2650	2617.33	0.78	0	41	2923	2786	2718	2581	2513	2752	2547	164	795	1000	1800	5	1	15225000	399	-5.01	0.56	12	0.12	-523.00	4680.00	3465	20231027	-24.39	2580	20240119	1.55	3345	-21.67	20240910	2580	1.55	20240119	3465	-24.39	20231027	2580	1.55	20240119	0.00	N	006570	1000	164 억		118629	N	N	1	N	00	N
83	20241017	140220	57	100.00	KOSPI		기계	N	N	N	N		N	2600	-50	5	-1.89	47329045	18083	123.84	2675	2705	2590	3445	1855	2650	2617.32	0.78	0	41	2923	2786	2718	2581	2513	2752	2547	164	795	1000	1800	5	1	15225000	396	-4.97	0.56	12	0.12	-523.00	4680.00	3465	20231027	-24.96	2580	20240119	0.78	3345	-22.27	20240910	2580	0.78	20240119	3465	-24.96	20231027	2580	0.78	20240119	0.00	N	006570	1000	164 억		118629	N	N	1	N	00	N
84	20241017	130222	57	100.00	KOSPI		기계	N	N	N	N		N	2615	-35	5	-1.32	36413975	13893	95.14	2675	2705	2590	3445	1855	2650	2621.03	0.78	0	510	2923	2786	2718	2581	2513	2752	2547	164	795	1000	1800	5	1	15225000	398	-5.00	0.56	12	0.09	-523.00	4680.00	3465	20231027	-24.53	2580	20240119	1.36	3345	-21.82	20240910	2580	1.36	20240119	3465	-24.53	20231027	2580	1.36	20240119	0.00	N	006570	1000	164 억		118629	N	N	1	N	00	N
85	20241017	120222	57	100.00	KOSPI		기계	N	N	N	N		N	2620	-30	5	-1.13	25512185	9691	66.37	2675	2705	2600	3445	1855	2650	2632.56	0.78	0	438	2923	2786	2718	2581	2513	2752	2547	164	795	1000	1800	5	1	15225000	399	-5.01	0.56	12	0.06	-523.00	4680.00	3465	20231027	-24.39	2580	20240119	1.55	3345	-21.67	20240910	2580	1.55	20240119	3465	-24.39	20231027	2580	1.55	20240119	0.00	N	006570	1000	164 억		118629	N	N	1	N	00	N
86	20241017	110222	57	100.00	KOSPI		기계	N	N	N	N		N	2665	15	2	0.57	25280075	9603	65.76	2675	2705	2600	3445	1855	2650	2632.52	0.78	0	457	2923	2786	2718	2581	2513	2752	2547	164	795	1000	1800	5	1	15225000	406	-5.10	0.57	12	0.06	-523.00	4680.00	3465	20231027	-23.09	2580	20240119	3.29	3345	-20.33	20240910	2580	3.29	20240119	3465	-23.09	20231027	2580	3.29	20240119	0.00	N	006570	1000	164 억		118629	N	N	1	N	00	N
87	20241017	100221	57	100.00	KOSPI		기계	N	N	N	N		N	2620	-30	5	-1.13	18813545	7137	48.88	2675	2705	2600	3445	1855	2650	2636.06	0.78	0	1468	2923	2786	2718	2581	2513	2752	2547	164	795	1000	1800	5	1	15225000	399	-5.01	0.56	12	0.05	-523.00	4680.00	3465	20231027	-24.39	2580	20240119	1.55	3345	-21.67	20240910	2580	1.55	20240119	3465	-24.39	20231027	2580	1.55	20240119	0.00	N	006570	1000	164 억		118629	N	N	1	N	00	N
88	20241017	090221	57	100.00	KOSPI		기계	N	N	N	N		N	2705	55	2	2.08	567310	212	1.45	2675	2705	2675	3445	1855	2650	2675.99	0.78	0	-21	2923	2786	2718	2581	2513	2752	2547	164	795	1000	1800	5	1	15225000	412	-5.17	0.58	12	0.00	-523.00	4680.00	3465	20231027	-21.93	2580	20240119	4.84	3345	-19.13	20240910	2580	4.84	20240119	3465	-21.93	20231027	2580	4.84	20240119	0.00	N	006570	1000	164 억		118629	N	N	1	N	00	N
89	20241016	160220	57	100.00	KOSPI		기계	N	N	N	N		N	2650	-175	5	-6.19	39899310	14602	303.83	2825	2855	2650	3670	1980	2825	2732.46	0.78	0	-71	2928	2876	2823	2771	2718	2850	2745	164	845	1000	1920	5	1	15225000	403	-5.07	0.57	12	0.10	-523.00	4680.00	3465	20231027	-23.52	2580	20240119	2.71	3345	-20.78	20240910	2580	2.71	20240119	3465	-23.52	20231027	2580	2.71	20240119	0.00	N	006570	1000	164 억		118698	N	N	1	N	00	N
90	20241016	150221	57	100.00	KOSPI		기계	N	N	N	N		N	2695	-130	5	-4.60	30647295	11130	231.59	2825	2855	2675	3670	1980	2825	2753.58	0.78	0	678	2928	2876	2823	2771	2718	2850	2745	164	845	1000	1920	5	1	15225000	410	-5.15	0.58	12	0.07	-523.00	4680.00	3465	20231027	-22.22	2580	20240119	4.46	3345	-19.43	20240910	2580	4.46	20240119	3465	-22.22	20231027	2580	4.46	20240119	0.00	N	006570	1000	164 억		118698	N	N	10	N	00	N
91	20241016	140221	57	100.00	KOSPI		기계	N	N	N	N		N	2755	-70	5	-2.48	20165150	7259	151.04	2825	2855	2750	3670	1980	2825	2777.95	0.78	0	616	2928	2876	2823	2771	2718	2850	2745	164	845	1000	1920	5	1	15225000	419	-5.27	0.59	12	0.05	-523.00	4680.00	3465	20231027	-20.49	2580	20240119	6.78	3345	-17.64	20240910	2580	6.78	20240119	3465	-20.49	20231027	2580	6.78	20240119	0.00	N	006570	1000	164 억		118698	N	N	10	N	00	N
92	20241016	130220	57	100.00	KOSPI		기계	N	N	N	N		N	2760	-65	5	-2.30	19462625	7004	145.73	2825	2855	2750	3670	1980	2825	2778.79	0.78	0	616	2928	2876	2823	2771	2718	2850	2745	164	845	1000	1920	5	1	15225000	420	-5.28	0.59	12	0.05	-523.00	4680.00	3465	20231027	-20.35	2580	20240119	6.98	3345	-17.49	20240910	2580	6.98	20240119	3465	-20.35	20231027	2580	6.98	20240119	0.00	N	006570	1000	164 억		118698	N	N	10	N	00	N
93	20241016	120221	57	100.00	KOSPI		기계	N	N	N	N		N	2770	-55	5	-1.95	19437780	6995	145.55	2825	2855	2750	3670	1980	2825	2778.81	0.78	0	616	2928	2876	2823	2771	2718	2850	2745	164	845	1000	1920	5	1	15225000	422	-5.30	0.59	12	0.05	-523.00	4680.00	3465	20231027	-20.06	2580	20240119	7.36	3345	-17.19	20240910	2580	7.36	20240119	3465	-20.06	20231027	2580	7.36	20240119	0.00	N	006570	1000	164 억		118698	N	N	10	N	00	N
94	20241016	110221	57	100.00	KOSPI		기계	N	N	N	N		N	2775	-50	5	-1.77	11187465	4007	83.37	2825	2855	2775	3670	1980	2825	2791.98	0.78	0	410	2928	2876	2823	2771	2718	2850	2745	164	845	1000	1920	5	1	15225000	422	-5.31	0.59	12	0.03	-523.00	4680.00	3465	20231027	-19.91	2580	20240119	7.56	3345	-17.04	20240910	2580	7.56	20240119	3465	-19.91	20231027	2580	7.56	20240119	0.00	N	006570	1000	164 억		118698	N	N	10	N	00	N
95	20241016	100220	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-25	5	-0.88	6400360	2284	47.52	2825	2855	2795	3670	1980	2825	2802.26	0.78	0	410	2928	2876	2823	2771	2718	2850	2745	164	845	1000	1920	5	1	15225000	426	-5.35	0.60	12	0.02	-523.00	4680.00	3465	20231027	-19.19	2580	20240119	8.53	3345	-16.29	20240910	2580	8.53	20240119	3465	-19.19	20231027	2580	8.53	20240119	0.00	N	006570	1000	164 억		118698	N	N	10	N	00	N
96	20241016	090221	57	100.00	KOSPI		기계	N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3670	1980	2825	0.00	0.78	0	0	2928	2876	2823	2771	2718	2850	2745	164	845	1000	1920	5	1	15225000	430	-5.40	0.60	12	0.00	-523.00	4680.00	3465	20231027	-18.47	2580	20240119	9.50	3345	-15.55	20240910	2580	9.50	20240119	3465	-18.47	20231027	2580	9.50	20240119	0.00	N	006570	1000	164 억		118698	N	N	10	N	00	N
97	20241015	160219	57	100.00	KOSPI		기계	N	N	N	N		N	2825	-5	5	-0.18	13477190	4806	37.11	2830	2875	2770	3675	1985	2830	2804.24	0.78	0	-16	2940	2885	2845	2790	2750	2865	2770	164	845	1000	1920	5	1	15225000	430	-5.40	0.60	12	0.03	-523.00	4680.00	3465	20231027	-18.47	2580	20240119	9.50	3345	-15.55	20240910	2580	9.50	20240119	3465	-18.47	20231027	2580	9.50	20240119	0.00	N	006570	1000	164 억		118834	N	N	10	N	00	N
98	20241015	150220	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-25	5	-0.88	12571255	4483	34.62	2830	2875	2770	3675	1985	2830	2804.21	0.78	0	-23	2940	2885	2845	2790	2750	2865	2770	164	845	1000	1920	5	1	15225000	427	-5.36	0.60	12	0.03	-523.00	4680.00	3465	20231027	-19.05	2580	20240119	8.72	3345	-16.14	20240910	2580	8.72	20240119	3465	-19.05	20231027	2580	8.72	20240119	0.00	N	006570	1000	164 억		118834	N	N	5	N	00	N
99	20241015	140221	57	100.00	KOSPI		기계	N	N	N	N		N	2810	-20	5	-0.71	10598260	3779	29.18	2830	2875	2770	3675	1985	2830	2804.51	0.78	0	-25	2940	2885	2845	2790	2750	2865	2770	164	845	1000	1920	5	1	15225000	428	-5.37	0.60	12	0.02	-523.00	4680.00	3465	20231027	-18.90	2580	20240119	8.91	3345	-15.99	20240910	2580	8.91	20240119	3465	-18.90	20231027	2580	8.91	20240119	0.00	N	006570	1000	164 억		118834	N	N	5	N	00	N
100	20241015	130221	57	100.00	KOSPI		기계	N	N	N	N		N	2810	-20	5	-0.71	10086840	3597	27.77	2830	2875	2770	3675	1985	2830	2804.24	0.78	0	-25	2940	2885	2845	2790	2750	2865	2770	164	845	1000	1920	5	1	15225000	428	-5.37	0.60	12	0.02	-523.00	4680.00	3465	20231027	-18.90	2580	20240119	8.91	3345	-15.99	20240910	2580	8.91	20240119	3465	-18.90	20231027	2580	8.91	20240119	0.00	N	006570	1000	164 억		118834	N	N	5	N	00	N
101	20241015	120220	57	100.00	KOSPI		기계	N	N	N	N		N	2825	-5	5	-0.18	6962555	2486	19.20	2830	2875	2770	3675	1985	2830	2800.71	0.78	0	-25	2940	2885	2845	2790	2750	2865	2770	164	845	1000	1920	5	1	15225000	430	-5.40	0.60	12	0.02	-523.00	4680.00	3465	20231027	-18.47	2580	20240119	9.50	3345	-15.55	20240910	2580	9.50	20240119	3465	-18.47	20231027	2580	9.50	20240119	0.00	N	006570	1000	164 억		118834	N	N	5	N	00	N
102	20241015	110221	57	100.00	KOSPI		기계	N	N	N	N		N	2835	5	2	0.18	6699625	2393	18.48	2830	2875	2770	3675	1985	2830	2799.68	0.78	0	-25	2940	2885	2845	2790	2750	2865	2770	164	845	1000	1920	5	1	15225000	432	-5.42	0.61	12	0.02	-523.00	4680.00	3465	20231027	-18.18	2580	20240119	9.88	3345	-15.25	20240910	2580	9.88	20240119	3465	-18.18	20231027	2580	9.88	20240119	0.00	N	006570	1000	164 억		118834	N	N	5	N	00	N
103	20241015	100221	57	100.00	KOSPI		기계	N	N	N	N		N	2815	-15	5	-0.53	6552265	2341	18.08	2830	2875	2770	3675	1985	2830	2798.92	0.78	0	-25	2940	2885	2845	2790	2750	2865	2770	164	845	1000	1920	5	1	15225000	429	-5.38	0.60	12	0.02	-523.00	4680.00	3465	20231027	-18.76	2580	20240119	9.11	3345	-15.84	20240910	2580	9.11	20240119	3465	-18.76	20231027	2580	9.11	20240119	0.00	N	006570	1000	164 억		118834	N	N	5	N	00	N
104	20241015	090219	57	100.00	KOSPI		기계	N	N	N	N		N	2875	45	2	1.59	340060	120	0.93	2830	2875	2830	3675	1985	2830	2833.83	0.78	0	0	2940	2885	2845	2790	2750	2865	2770	164	845	1000	1920	5	1	15225000	438	-5.50	0.61	12	0.00	-523.00	4680.00	3465	20231027	-17.03	2580	20240119	11.43	3345	-14.05	20240910	2580	11.43	20240119	3465	-17.03	20231027	2580	11.43	20240119	0.00	N	006570	1000	164 억		118834	N	N	5	N	00	N
105	20241014	160217	57	100.00	KOSPI		기계	N	N	N	N		N	2830	-70	5	-2.41	36686465	12951	6852.38	2900	2900	2805	3770	2030	2900	2832.74	0.78	0	-39	2933	2916	2888	2871	2843	2925	2880	164	870	1000	1970	5	1	15225000	431	-5.41	0.60	12	0.09	-523.00	4680.00	3465	20231027	-18.33	2580	20240119	9.69	3345	-15.40	20240910	2580	9.69	20240119	3465	-18.33	20231027	2580	9.69	20240119	0.00	N	006570	1000	164 억		118873	N	N	5	N	00	N
106	20241014	150217	57	100.00	KOSPI		기계	N	N	N	N		N	2850	-50	5	-1.72	34358010	12129	6417.46	2900	2900	2805	3770	2030	2900	2832.72	0.78	0	-27	2933	2916	2888	2871	2843	2925	2880	164	870	1000	1970	5	1	15225000	434	-5.45	0.61	12	0.08	-523.00	4680.00	3465	20231027	-17.75	2580	20240119	10.47	3345	-14.80	20240910	2580	10.47	20240119	3465	-17.75	20231027	2580	10.47	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
107	20241014	140217	57	100.00	KOSPI		기계	N	N	N	N		N	2850	-50	5	-1.72	34035865	12016	6357.67	2900	2900	2805	3770	2030	2900	2832.55	0.78	0	-27	2933	2916	2888	2871	2843	2925	2880	164	870	1000	1970	5	1	15225000	434	-5.45	0.61	12	0.08	-523.00	4680.00	3465	20231027	-17.75	2580	20240119	10.47	3345	-14.80	20240910	2580	10.47	20240119	3465	-17.75	20231027	2580	10.47	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
108	20241014	130217	57	100.00	KOSPI		기계	N	N	N	N		N	2830	-70	5	-2.41	33681505	11891	6291.53	2900	2900	2805	3770	2030	2900	2832.52	0.78	0	50	2933	2916	2888	2871	2843	2925	2880	164	870	1000	1970	5	1	15225000	431	-5.41	0.60	12	0.08	-523.00	4680.00	3465	20231027	-18.33	2580	20240119	9.69	3345	-15.40	20240910	2580	9.69	20240119	3465	-18.33	20231027	2580	9.69	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
109	20241014	120216	57	100.00	KOSPI		기계	N	N	N	N		N	2820	-80	5	-2.76	30447820	10752	5688.89	2900	2900	2805	3770	2030	2900	2831.83	0.78	0	284	2933	2916	2888	2871	2843	2925	2880	164	870	1000	1970	5	1	15225000	429	-5.39	0.60	12	0.07	-523.00	4680.00	3465	20231027	-18.61	2580	20240119	9.30	3345	-15.70	20240910	2580	9.30	20240119	3465	-18.61	20231027	2580	9.30	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
110	20241014	110217	57	100.00	KOSPI		기계	N	N	N	N		N	2890	-10	5	-0.34	440390	152	80.42	2900	2900	2885	3770	2030	2900	2897.30	0.78	0	0	2933	2916	2888	2871	2843	2925	2880	164	870	1000	1970	5	1	15225000	440	-5.53	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.59	2580	20240119	12.02	3345	-13.60	20240910	2580	12.02	20240119	3465	-16.59	20231027	2580	12.02	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
111	20241014	100217	57	100.00	KOSPI		기계	N	N	N	N		N	2900	0	3	0.00	405710	140	74.07	2900	2900	2885	3770	2030	2900	2897.93	0.78	0	0	2933	2916	2888	2871	2843	2925	2880	164	870	1000	1970	5	1	15225000	442	-5.54	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.31	2580	20240119	12.40	3345	-13.30	20240910	2580	12.40	20240119	3465	-16.31	20231027	2580	12.40	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
112	20241014	090218	57	100.00	KOSPI		기계	N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3770	2030	2900	0.00	0.78	0	0	2933	2916	2888	2871	2843	2925	2880	164	870	1000	1970	5	1	15225000	442	-5.54	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.31	2580	20240119	12.40	3345	-13.30	20240910	2580	12.40	20240119	3465	-16.31	20231027	2580	12.40	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
113	20241011	160215	57	100.00	KOSPI		기계	N	N	N	N		N	2900	20	2	0.69	547555	189	46.10	2860	2905	2860	3740	2020	2880	2897.12	0.78	0	0	2926	2902	2876	2852	2826	2915	2865	164	860	1000	1950	5	1	15225000	442	-5.54	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.31	2580	20240119	12.40	3345	-13.30	20240910	2580	12.40	20240119	3465	-16.31	20231027	2580	12.40	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
114	20241011	150216	57	100.00	KOSPI		기계	N	N	N	N		N	2905	25	2	0.87	402555	139	33.90	2860	2905	2860	3740	2020	2880	2896.08	0.78	0	0	2926	2902	2876	2852	2826	2915	2865	164	860	1000	1950	5	1	15225000	442	-5.55	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.16	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3465	-16.16	20231027	2580	12.60	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
115	20241011	140217	57	100.00	KOSPI		기계	N	N	N	N		N	2905	25	2	0.87	338850	117	28.54	2860	2905	2860	3740	2020	2880	2896.15	0.78	0	0	2926	2902	2876	2852	2826	2915	2865	164	860	1000	1950	5	1	15225000	442	-5.55	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.16	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3465	-16.16	20231027	2580	12.60	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
116	20241011	130217	57	100.00	KOSPI		기계	N	N	N	N		N	2900	20	2	0.69	315620	109	26.59	2860	2905	2860	3740	2020	2880	2895.60	0.78	0	0	2926	2902	2876	2852	2826	2915	2865	164	860	1000	1950	5	1	15225000	442	-5.54	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.31	2580	20240119	12.40	3345	-13.30	20240910	2580	12.40	20240119	3465	-16.31	20231027	2580	12.40	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
117	20241011	120216	57	100.00	KOSPI		기계	N	N	N	N		N	2905	25	2	0.87	298245	103	25.12	2860	2905	2860	3740	2020	2880	2895.58	0.78	0	0	2926	2902	2876	2852	2826	2915	2865	164	860	1000	1950	5	1	15225000	442	-5.55	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.16	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3465	-16.16	20231027	2580	12.60	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
118	20241011	110217	57	100.00	KOSPI		기계	N	N	N	N		N	2905	25	2	0.87	298245	103	25.12	2860	2905	2860	3740	2020	2880	2895.58	0.78	0	0	2926	2902	2876	2852	2826	2915	2865	164	860	1000	1950	5	1	15225000	442	-5.55	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.16	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3465	-16.16	20231027	2580	12.60	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
119	20241011	100222	57	100.00	KOSPI		기계	N	N	N	N		N	2905	25	2	0.87	156145	54	13.17	2860	2905	2860	3740	2020	2880	2891.57	0.78	0	0	2926	2902	2876	2852	2826	2915	2865	164	860	1000	1950	5	1	15225000	442	-5.55	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.16	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3465	-16.16	20231027	2580	12.60	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
120	20241011	090217	57	100.00	KOSPI		기계	N	N	N	N		N	2890	10	2	0.35	34350	12	2.93	2860	2890	2860	3740	2020	2880	2862.50	0.78	0	0	2926	2902	2876	2852	2826	2915	2865	164	860	1000	1950	5	1	15225000	440	-5.53	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.59	2580	20240119	12.02	3345	-13.60	20240910	2580	12.02	20240119	3465	-16.59	20231027	2580	12.02	20240119	0.00	N	006570	1000	164 억		118873	N	N	0	N	00	N
121	20241010	160219	57	100.00	KOSPI		기계	N	N	N	N		N	2880	20	2	0.70	1178855	410	12.47	2850	2900	2850	3715	2005	2860	2875.26	0.78	0	-15	2900	2880	2855	2835	2810	2890	2845	164	855	1000	1940	5	1	15225000	438	-5.51	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.88	2580	20240119	11.63	3345	-13.90	20240910	2580	11.63	20240119	3465	-16.88	20231027	2580	11.63	20240119	0.00	N	006570	1000	164 억		118888	N	N	0	N	00	N
122	20241010	150223	57	100.00	KOSPI		기계	N	N	N	N		N	2865	5	2	0.17	926310	322	9.79	2850	2900	2850	3715	2005	2860	2876.74	0.78	0	-15	2900	2880	2855	2835	2810	2890	2845	164	855	1000	1940	5	1	15225000	436	-5.48	0.61	12	0.00	-523.00	4680.00	3465	20231027	-17.32	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3465	-17.32	20231027	2580	11.05	20240119	0.00	N	006570	1000	164 억		118888	N	N	0	N	00	N
123	20241010	140221	57	100.00	KOSPI		기계	N	N	N	N		N	2880	20	2	0.70	582065	202	6.14	2850	2900	2850	3715	2005	2860	2881.51	0.78	0	-15	2900	2880	2855	2835	2810	2890	2845	164	855	1000	1940	5	1	15225000	438	-5.51	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.88	2580	20240119	11.63	3345	-13.90	20240910	2580	11.63	20240119	3465	-16.88	20231027	2580	11.63	20240119	0.00	N	006570	1000	164 억		118888	N	N	0	N	00	N
124	20241010	130221	57	100.00	KOSPI		기계	N	N	N	N		N	2885	25	2	0.87	427075	148	4.50	2850	2900	2850	3715	2005	2860	2885.64	0.78	0	-15	2900	2880	2855	2835	2810	2890	2845	164	855	1000	1940	5	1	15225000	439	-5.52	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.74	2580	20240119	11.82	3345	-13.75	20240910	2580	11.82	20240119	3465	-16.74	20231027	2580	11.82	20240119	0.00	N	006570	1000	164 억		118888	N	N	0	N	00	N
125	20241010	120221	57	100.00	KOSPI		기계	N	N	N	N		N	2885	25	2	0.87	427075	148	4.50	2850	2900	2850	3715	2005	2860	2885.64	0.78	0	-15	2900	2880	2855	2835	2810	2890	2845	164	855	1000	1940	5	1	15225000	439	-5.52	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.74	2580	20240119	11.82	3345	-13.75	20240910	2580	11.82	20240119	3465	-16.74	20231027	2580	11.82	20240119	0.00	N	006570	1000	164 억		118888	N	N	0	N	00	N
126	20241010	110220	57	100.00	KOSPI		기계	N	N	N	N		N	2885	25	2	0.87	427075	148	4.50	2850	2900	2850	3715	2005	2860	2885.64	0.78	0	-15	2900	2880	2855	2835	2810	2890	2845	164	855	1000	1940	5	1	15225000	439	-5.52	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.74	2580	20240119	11.82	3345	-13.75	20240910	2580	11.82	20240119	3465	-16.74	20231027	2580	11.82	20240119	0.00	N	006570	1000	164 억		118888	N	N	0	N	00	N
127	20241010	100220	57	100.00	KOSPI		기계	N	N	N	N		N	2890	30	2	1.05	127045	44	1.34	2850	2900	2850	3715	2005	2860	2887.39	0.78	0	-13	2900	2880	2855	2835	2810	2890	2845	164	855	1000	1940	5	1	15225000	440	-5.53	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.59	2580	20240119	12.02	3345	-13.60	20240910	2580	12.02	20240119	3465	-16.59	20231027	2580	12.02	20240119	0.00	N	006570	1000	164 억		118888	N	N	0	N	00	N
128	20241010	090220	57	100.00	KOSPI		기계	N	N	N	N		N	2880	20	2	0.70	5730	2	0.06	2850	2880	2850	3715	2005	2860	2865.00	0.78	0	0	2900	2880	2855	2835	2810	2890	2845	164	855	1000	1940	5	1	15225000	438	-5.51	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.88	2580	20240119	11.63	3345	-13.90	20240910	2580	11.63	20240119	3465	-16.88	20231027	2580	11.63	20240119	0.00	N	006570	1000	164 억		118888	N	N	0	N	00	N
129	20241008	160220	57	100.00	KOSPI		기계	N	N	N	N		N	2860	-5	5	-0.17	9400670	3288	39.45	2850	2875	2830	3720	2010	2865	2859.08	0.78	0	-124	2948	2906	2878	2836	2808	2892	2822	164	855	1000	1940	5	1	15225000	435	-5.47	0.61	12	0.02	-523.00	4680.00	3465	20231027	-17.46	2580	20240119	10.85	3345	-14.50	20240910	2580	10.85	20240119	3465	-17.46	20231027	2580	10.85	20240119	0.00	N	006570	1000	164 억		119012	N	N	0	N	00	N
130	20241008	150221	57	100.00	KOSPI		기계	N	N	N	N		N	2865	0	3	0.00	8833615	3090	37.08	2850	2875	2830	3720	2010	2865	2858.78	0.78	0	-81	2948	2906	2878	2836	2808	2892	2822	164	855	1000	1940	5	1	15225000	436	-5.48	0.61	12	0.02	-523.00	4680.00	3465	20231027	-17.32	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3465	-17.32	20231027	2580	11.05	20240119	0.00	N	006570	1000	164 억		119012	N	N	0	N	00	N
131	20241008	140221	57	100.00	KOSPI		기계	N	N	N	N		N	2860	-5	5	-0.17	6087180	2130	25.56	2850	2875	2830	3720	2010	2865	2857.83	0.78	0	-81	2948	2906	2878	2836	2808	2892	2822	164	855	1000	1940	5	1	15225000	435	-5.47	0.61	12	0.01	-523.00	4680.00	3465	20231027	-17.46	2580	20240119	10.85	3345	-14.50	20240910	2580	10.85	20240119	3465	-17.46	20231027	2580	10.85	20240119	0.00	N	006570	1000	164 억		119012	N	N	0	N	00	N
132	20241008	130221	57	100.00	KOSPI		기계	N	N	N	N		N	2865	0	3	0.00	6084320	2129	25.55	2850	2875	2830	3720	2010	2865	2857.83	0.78	0	-81	2948	2906	2878	2836	2808	2892	2822	164	855	1000	1940	5	1	15225000	436	-5.48	0.61	12	0.01	-523.00	4680.00	3465	20231027	-17.32	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3465	-17.32	20231027	2580	11.05	20240119	0.00	N	006570	1000	164 억		119012	N	N	0	N	00	N
133	20241008	120220	57	100.00	KOSPI		기계	N	N	N	N		N	2875	10	2	0.35	3442775	1202	14.42	2850	2875	2830	3720	2010	2865	2864.21	0.78	0	-80	2948	2906	2878	2836	2808	2892	2822	164	855	1000	1940	5	1	15225000	438	-5.50	0.61	12	0.01	-523.00	4680.00	3465	20231027	-17.03	2580	20240119	11.43	3345	-14.05	20240910	2580	11.43	20240119	3465	-17.03	20231027	2580	11.43	20240119	0.00	N	006570	1000	164 억		119012	N	N	0	N	00	N
134	20241008	110220	57	100.00	KOSPI		기계	N	N	N	N		N	2865	0	3	0.00	2170670	758	9.10	2850	2875	2830	3720	2010	2865	2863.68	0.78	0	-80	2948	2906	2878	2836	2808	2892	2822	164	855	1000	1940	5	1	15225000	436	-5.48	0.61	12	0.00	-523.00	4680.00	3465	20231027	-17.32	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3465	-17.32	20231027	2580	11.05	20240119	0.00	N	006570	1000	164 억		119012	N	N	0	N	00	N
135	20241008	100221	57	100.00	KOSPI		기계	N	N	N	N		N	2865	0	3	0.00	2167805	757	9.08	2850	2875	2830	3720	2010	2865	2863.68	0.78	0	-80	2948	2906	2878	2836	2808	2892	2822	164	855	1000	1940	5	1	15225000	436	-5.48	0.61	12	0.00	-523.00	4680.00	3465	20231027	-17.32	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3465	-17.32	20231027	2580	11.05	20240119	0.00	N	006570	1000	164 억		119012	N	N	0	N	00	N
136	20241008	090219	57	100.00	KOSPI		기계	N	N	N	N		N	2850	-15	5	-0.52	14250	5	0.06	2850	2850	2850	3720	2010	2865	2850.00	0.78	0	0	2948	2906	2878	2836	2808	2892	2822	164	855	1000	1940	5	1	15225000	434	-5.45	0.61	12	0.00	-523.00	4680.00	3465	20231027	-17.75	2580	20240119	10.47	3345	-14.80	20240910	2580	10.47	20240119	3465	-17.75	20231027	2580	10.47	20240119	0.00	N	006570	1000	164 억		119012	N	N	0	N	00	N
137	20241007	160219	57	100.00	KOSPI		기계	N	N	N	N		N	2865	-55	5	-1.88	23893580	8334	88.18	2915	2920	2850	3795	2045	2920	2867.00	0.78	0	85	3010	2965	2920	2875	2830	2942	2852	164	875	1000	1980	5	1	15225000	436	-5.48	0.61	12	0.05	-523.00	4680.00	3465	20231027	-17.32	2580	20240119	11.05	3345	-14.35	20240910	2580	11.05	20240119	3465	-17.32	20231027	2580	11.05	20240119	0.00	N	006570	1000	164 억		118927	N	N	0	N	00	N
138	20241007	150219	57	100.00	KOSPI		기계	N	N	N	N		N	2860	-60	5	-2.05	18490860	6444	68.18	2915	2920	2850	3795	2045	2920	2869.47	0.78	0	85	3010	2965	2920	2875	2830	2942	2852	164	875	1000	1980	5	1	15225000	435	-5.47	0.61	12	0.04	-523.00	4680.00	3465	20231027	-17.46	2580	20240119	10.85	3345	-14.50	20240910	2580	10.85	20240119	3465	-17.46	20231027	2580	10.85	20240119	0.00	N	006570	1000	164 억		118927	N	N	0	N	00	N
139	20241007	140235	57	100.00	KOSPI		기계	N	N	N	N		N	2910	-10	5	-0.34	883235	303	3.21	2915	2920	2895	3795	2045	2920	2914.97	0.78	0	-18	3010	2965	2920	2875	2830	2942	2852	164	875	1000	1980	5	1	15225000	443	-5.56	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.02	2580	20240119	12.79	3345	-13.00	20240910	2580	12.79	20240119	3465	-16.02	20231027	2580	12.79	20240119	0.00	N	006570	1000	164 억		118927	N	N	0	N	00	N
140	20241007	130218	57	100.00	KOSPI		기계	N	N	N	N		N	2920	0	3	0.00	857045	294	3.11	2915	2920	2895	3795	2045	2920	2915.12	0.78	0	-18	3010	2965	2920	2875	2830	2942	2852	164	875	1000	1980	5	1	15225000	445	-5.58	0.62	12	0.00	-523.00	4680.00	3465	20231027	-15.73	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		118927	N	N	0	N	00	N
141	20241007	120229	57	100.00	KOSPI		기계	N	N	N	N		N	2920	0	3	0.00	664465	228	2.41	2915	2920	2895	3795	2045	2920	2914.32	0.78	0	-18	3010	2965	2920	2875	2830	2942	2852	164	875	1000	1980	5	1	15225000	445	-5.58	0.62	12	0.00	-523.00	4680.00	3465	20231027	-15.73	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		118927	N	N	0	N	00	N
142	20241007	110219	57	100.00	KOSPI		기계	N	N	N	N		N	2910	-10	5	-0.34	565185	194	2.05	2915	2920	2895	3795	2045	2920	2913.32	0.78	0	-18	3010	2965	2920	2875	2830	2942	2852	164	875	1000	1980	5	1	15225000	443	-5.56	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.02	2580	20240119	12.79	3345	-13.00	20240910	2580	12.79	20240119	3465	-16.02	20231027	2580	12.79	20240119	0.00	N	006570	1000	164 억		118927	N	N	0	N	00	N
143	20241007	100214	57	100.00	KOSPI		기계	N	N	N	N		N	2905	-15	5	-0.51	93065	32	0.34	2915	2915	2895	3795	2045	2920	2908.28	0.78	0	-18	3010	2965	2920	2875	2830	2942	2852	164	875	1000	1980	5	1	15225000	442	-5.55	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.16	2580	20240119	12.60	3345	-13.15	20240910	2580	12.60	20240119	3465	-16.16	20231027	2580	12.60	20240119	0.00	N	006570	1000	164 억		118927	N	N	0	N	00	N
144	20241007	090209	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-5	5	-0.17	2915	1	0.01	2915	2915	2915	3795	2045	2920	2915.00	0.78	0	-1	3010	2965	2920	2875	2830	2942	2852	164	875	1000	1980	5	1	15225000	444	-5.57	0.62	12	0.00	-523.00	4680.00	3465	20231027	-15.87	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		118927	N	N	0	N	00	N
145	20241004	160210	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-20	5	-0.68	27469350	9451	929.30	2940	2965	2875	3820	2060	2940	2906.50	0.78	0	-21	3003	2971	2948	2916	2893	2987	2932	164	880	1000	1990	5	1	15225000	445	-5.58	0.62	12	0.06	-523.00	4680.00	3465	20231027	-15.73	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		118948	N	N	0	N	00	N
146	20241004	150211	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-40	5	-1.36	25074750	8628	848.38	2940	2965	2875	3820	2060	2940	2906.21	0.78	0	478	3003	2971	2948	2916	2893	2987	2932	164	880	1000	1990	5	1	15225000	442	-5.54	0.62	12	0.06	-523.00	4680.00	3465	20231027	-16.31	2580	20240119	12.40	3345	-13.30	20240910	2580	12.40	20240119	3465	-16.31	20231027	2580	12.40	20240119	0.00	N	006570	1000	164 억		118948	N	N	0	N	00	N
147	20241004	140211	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-25	5	-0.85	25054450	8621	847.69	2940	2965	2875	3820	2060	2940	2906.21	0.78	0	478	3003	2971	2948	2916	2893	2987	2932	164	880	1000	1990	5	1	15225000	444	-5.57	0.62	12	0.06	-523.00	4680.00	3465	20231027	-15.87	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		118948	N	N	0	N	00	N
148	20241004	130211	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-25	5	-0.85	25054450	8621	847.69	2940	2965	2875	3820	2060	2940	2906.21	0.78	0	478	3003	2971	2948	2916	2893	2987	2932	164	880	1000	1990	5	1	15225000	444	-5.57	0.62	12	0.06	-523.00	4680.00	3465	20231027	-15.87	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		118948	N	N	0	N	00	N
149	20241004	120211	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-60	5	-2.04	16434955	5647	555.26	2940	2965	2875	3820	2060	2940	2910.39	0.78	0	478	3003	2971	2948	2916	2893	2987	2932	164	880	1000	1990	5	1	15225000	438	-5.51	0.62	12	0.04	-523.00	4680.00	3465	20231027	-16.88	2580	20240119	11.63	3345	-13.90	20240910	2580	11.63	20240119	3465	-16.88	20231027	2580	11.63	20240119	0.00	N	006570	1000	164 억		118948	N	N	0	N	00	N
150	20241004	110211	57	100.00	KOSPI		기계	N	N	N	N		N	2955	15	2	0.51	622735	211	20.75	2940	2965	2940	3820	2060	2940	2951.35	0.78	0	-3	3003	2971	2948	2916	2893	2987	2932	164	880	1000	1990	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3465	20231027	-14.72	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		118948	N	N	0	N	00	N
151	20241004	100210	57	100.00	KOSPI		기계	N	N	N	N		N	2965	25	2	0.85	273510	93	9.14	2940	2965	2940	3820	2060	2940	2940.97	0.78	0	0	3003	2971	2948	2916	2893	2987	2932	164	880	1000	1990	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3465	20231027	-14.43	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	0	N	00	N
152	20241004	090209	57	100.00	KOSPI		기계	N	N	N	N		N	2940	0	3	0.00	0	0	0.00	0	0	0	3820	2060	2940	0.00	0.78	0	0	3003	2971	2948	2916	2893	2987	2932	164	880	1000	1990	5	1	15225000	448	-5.62	0.63	12	0.00	-523.00	4680.00	3465	20231027	-15.15	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		118948	N	N	0	N	00	N
153	20241002	160209	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-15	5	-0.51	2981010	1012	99.41	2930	2980	2925	3840	2070	2955	2945.66	0.78	0	34	3008	2981	2958	2931	2908	2970	2920	164	885	1000	2000	5	1	15225000	448	-5.62	0.63	12	0.01	-523.00	4680.00	3500	20230920	-16.00	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		118934	N	N	0	N	00	N
154	20241002	150211	57	100.00	KOSPI		기계	N	N	N	N		N	2955	0	3	0.00	1989310	674	66.21	2930	2980	2930	3840	2070	2955	2951.50	0.78	0	30	3008	2981	2958	2931	2908	2970	2920	164	885	1000	2000	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3500	20230920	-15.57	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		118934	N	N	0	N	00	N
155	20241002	140211	57	100.00	KOSPI		기계	N	N	N	N		N	2965	10	2	0.34	1393220	471	46.27	2930	2980	2930	3840	2070	2955	2958.00	0.78	0	30	3008	2981	2958	2931	2908	2970	2920	164	885	1000	2000	5	1	15225000	451	-5.67	0.63	12	0.00	-523.00	4680.00	3500	20230920	-15.29	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		118934	N	N	0	N	00	N
156	20241002	130210	57	100.00	KOSPI		기계	N	N	N	N		N	2970	15	2	0.51	1283690	434	42.63	2930	2980	2930	3840	2070	2955	2957.81	0.78	0	30	3008	2981	2958	2931	2908	2970	2920	164	885	1000	2000	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3500	20230920	-15.14	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		118934	N	N	0	N	00	N
157	20241002	120208	57	100.00	KOSPI		기계	N	N	N	N		N	2970	15	2	0.51	1251080	423	41.55	2930	2980	2930	3840	2070	2955	2957.64	0.78	0	30	3008	2981	2958	2931	2908	2970	2920	164	885	1000	2000	5	1	15225000	452	-5.68	0.63	12	0.00	-523.00	4680.00	3500	20230920	-15.14	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		118934	N	N	0	N	00	N
158	20241002	110207	57	100.00	KOSPI		기계	N	N	N	N		N	2980	25	2	0.85	707720	239	23.48	2930	2980	2930	3840	2070	2955	2961.17	0.78	0	30	3008	2981	2958	2931	2908	2970	2920	164	885	1000	2000	5	1	15225000	454	-5.70	0.64	12	0.00	-523.00	4680.00	3500	20230920	-14.86	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		118934	N	N	0	N	00	N
159	20241002	100208	57	100.00	KOSPI		기계	N	N	N	N		N	2955	0	3	0.00	408410	138	13.56	2930	2980	2930	3840	2070	2955	2959.49	0.78	0	9	3008	2981	2958	2931	2908	2970	2920	164	885	1000	2000	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3500	20230920	-15.57	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		118934	N	N	0	N	00	N
160	20241002	090207	57	100.00	KOSPI		기계	N	N	N	N		N	2955	0	3	0.00	0	0	0.00	0	0	0	3840	2070	2955	0.00	0.78	0	0	3008	2981	2958	2931	2908	2970	2920	164	885	1000	2000	5	1	15225000	450	-5.65	0.63	12	0.00	-523.00	4680.00	3500	20230920	-15.57	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		118934	N	N	0	N	00	N