KissMeData/006570/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160228	57	100.00	KOSPI	기계	N	N	N	N	N	2775	20	2	0.73	253930	92	1.13	2735	2785	2735	3580	1930	2755	2760.11	0.78	22	2835	2795	2760	2720	2685	2777	2702	164	825	1000	1870	5	1	15225000	422	-5.31	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.04	2535	20241018	9.47	3345	-17.04	20240910	2535	9.47	20241018	3345	-17.04	20240910	2535	9.47	20241018	N	006570	1000	164 억	118764	N	N	1	N	N
3	20241129	150230	57	100.00	KOSPI	기계	N	N	N	N	N	2785	30	2	1.09	248380	90	1.11	2735	2785	2735	3580	1930	2755	2759.78	0.78	22	2835	2795	2760	2720	2685	2777	2702	164	825	1000	1870	5	1	15225000	424	-5.33	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.74	2535	20241018	9.86	3345	-16.74	20240910	2535	9.86	20241018	3345	-16.74	20240910	2535	9.86	20241018	N	006570	1000	164 억	118764	N	N	1	N	N
4	20241129	140228	57	100.00	KOSPI	기계	N	N	N	N	N	2785	30	2	1.09	248380	90	1.11	2735	2785	2735	3580	1930	2755	2759.78	0.78	22	2835	2795	2760	2720	2685	2777	2702	164	825	1000	1870	5	1	15225000	424	-5.33	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.74	2535	20241018	9.86	3345	-16.74	20240910	2535	9.86	20241018	3345	-16.74	20240910	2535	9.86	20241018	N	006570	1000	164 억	118764	N	N	1	N	N
5	20241129	130228	57	100.00	KOSPI	기계	N	N	N	N	N	2780	25	2	0.91	209615	76	0.94	2735	2785	2735	3580	1930	2755	2758.09	0.78	28	2835	2795	2760	2720	2685	2777	2702	164	825	1000	1870	5	1	15225000	423	-5.32	0.59	12	0.00	-523.00	4680.00	3345	20240910	-16.89	2535	20241018	9.66	3345	-16.89	20240910	2535	9.66	20241018	3345	-16.89	20240910	2535	9.66	20241018	N	006570	1000	164 억	118764	N	N	1	N	N
6	20241129	120230	57	100.00	KOSPI	기계	N	N	N	N	N	2765	10	2	0.36	85395	31	0.38	2735	2765	2735	3580	1930	2755	2754.68	0.78	0	2835	2795	2760	2720	2685	2777	2702	164	825	1000	1870	5	1	15225000	421	-5.29	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.34	2535	20241018	9.07	3345	-17.34	20240910	2535	9.07	20241018	3345	-17.34	20240910	2535	9.07	20241018	N	006570	1000	164 억	118764	N	N	1	N	N
7	20241129	110230	57	100.00	KOSPI	기계	N	N	N	N	N	2765	10	2	0.36	85395	31	0.38	2735	2765	2735	3580	1930	2755	2754.68	0.78	0	2835	2795	2760	2720	2685	2777	2702	164	825	1000	1870	5	1	15225000	421	-5.29	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.34	2535	20241018	9.07	3345	-17.34	20240910	2535	9.07	20241018	3345	-17.34	20240910	2535	9.07	20241018	N	006570	1000	164 억	118764	N	N	1	N	N
8	20241129	100230	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-20	5	-0.73	2735	1	0.01	2735	2735	2735	3580	1930	2755	2735.00	0.78	0	2835	2795	2760	2720	2685	2777	2702	164	825	1000	1870	5	1	15225000	416	-5.23	0.58	12	0.00	-523.00	4680.00	3345	20240910	-18.24	2535	20241018	7.89	3345	-18.24	20240910	2535	7.89	20241018	3345	-18.24	20240910	2535	7.89	20241018	N	006570	1000	164 억	118764	N	N	1	N	N
9	20241129	090230	57	100.00	KOSPI	기계	N	N	N	N	N	2755	0	3	0.00	0	0	0.00	0	0	0	3580	1930	2755	0.00	0.78	0	2835	2795	2760	2720	2685	2777	2702	164	825	1000	1870	5	1	15225000	419	-5.27	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118764	N	N	1	N	N
10	20241128	160227	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-5	5	-0.18	22310465	8109	295.19	2760	2800	2725	3585	1935	2760	2751.32	0.78	141	2910	2835	2785	2710	2660	2810	2685	164	825	1000	1870	5	1	15225000	419	-5.27	0.59	12	0.05	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118608	N	N	1	N	N
11	20241128	150232	57	100.00	KOSPI	기계	N	N	N	N	N	2775	15	2	0.54	19067220	6932	252.35	2760	2800	2725	3585	1935	2760	2750.61	0.78	1206	2910	2835	2785	2710	2660	2810	2685	164	825	1000	1870	5	1	15225000	422	-5.31	0.59	12	0.05	-523.00	4680.00	3345	20240910	-17.04	2535	20241018	9.47	3345	-17.04	20240910	2535	9.47	20241018	3345	-17.04	20240910	2535	9.47	20241018	N	006570	1000	164 억	118608	N	N	0	N	N
12	20241128	140231	57	100.00	KOSPI	기계	N	N	N	N	N	2760	0	3	0.00	18909855	6875	250.27	2760	2800	2725	3585	1935	2760	2750.52	0.78	1209	2910	2835	2785	2710	2660	2810	2685	164	825	1000	1870	5	1	15225000	420	-5.28	0.59	12	0.05	-523.00	4680.00	3345	20240910	-17.49	2535	20241018	8.88	3345	-17.49	20240910	2535	8.88	20241018	3345	-17.49	20240910	2535	8.88	20241018	N	006570	1000	164 억	118608	N	N	0	N	N
13	20241128	130229	57	100.00	KOSPI	기계	N	N	N	N	N	2760	0	3	0.00	18896055	6870	250.09	2760	2800	2725	3585	1935	2760	2750.52	0.78	1209	2910	2835	2785	2710	2660	2810	2685	164	825	1000	1870	5	1	15225000	420	-5.28	0.59	12	0.05	-523.00	4680.00	3345	20240910	-17.49	2535	20241018	8.88	3345	-17.49	20240910	2535	8.88	20241018	3345	-17.49	20240910	2535	8.88	20241018	N	006570	1000	164 억	118608	N	N	0	N	N
14	20241128	120231	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-5	5	-0.18	11607035	4231	154.02	2760	2785	2725	3585	1935	2760	2743.33	0.78	171	2910	2835	2785	2710	2660	2810	2685	164	825	1000	1870	5	1	15225000	419	-5.27	0.59	12	0.03	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118608	N	N	0	N	N
15	20241128	110231	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-5	5	-0.18	11604280	4230	153.99	2760	2785	2725	3585	1935	2760	2743.33	0.78	171	2910	2835	2785	2710	2660	2810	2685	164	825	1000	1870	5	1	15225000	419	-5.27	0.59	12	0.03	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118608	N	N	0	N	N
16	20241128	100230	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-25	5	-0.91	9108250	3324	121.00	2760	2780	2725	3585	1935	2760	2740.15	0.78	178	2910	2835	2785	2710	2660	2810	2685	164	825	1000	1870	5	1	15225000	416	-5.23	0.58	12	0.02	-523.00	4680.00	3345	20240910	-18.24	2535	20241018	7.89	3345	-18.24	20240910	2535	7.89	20241018	3345	-18.24	20240910	2535	7.89	20241018	N	006570	1000	164 억	118608	N	N	0	N	N
17	20241128	090229	57	100.00	KOSPI	기계	N	N	N	N	N	2760	0	3	0.00	41400	15	0.55	2760	2760	2760	3585	1935	2760	2760.00	0.78	-15	2910	2835	2785	2710	2660	2810	2685	164	825	1000	1870	5	1	15225000	420	-5.28	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.49	2535	20241018	8.88	3345	-17.49	20240910	2535	8.88	20241018	3345	-17.49	20240910	2535	8.88	20241018	N	006570	1000	164 억	118608	N	N	0	N	N
18	20241127	160226	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-100	5	-3.50	7641410	2747	24.43	2860	2860	2735	3715	2005	2860	2781.73	0.78	152	2963	2911	2818	2766	2673	2937	2792	164	855	1000	1940	5	1	15225000	420	-5.28	0.59	12	0.02	-523.00	4680.00	3345	20240910	-17.49	2535	20241018	8.88	3345	-17.49	20240910	2535	8.88	20241018	3345	-17.49	20240910	2535	8.88	20241018	N	006570	1000	164 억	118429	N	N	0	N	N
19	20241127	150228	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-85	5	-2.97	5323235	1908	16.97	2860	2860	2735	3715	2005	2860	2789.96	0.78	677	2963	2911	2818	2766	2673	2937	2792	164	855	1000	1940	5	1	15225000	422	-5.31	0.59	12	0.01	-523.00	4680.00	3345	20240910	-17.04	2535	20241018	9.47	3345	-17.04	20240910	2535	9.47	20241018	3345	-17.04	20240910	2535	9.47	20241018	N	006570	1000	164 억	118429	N	N	0	N	N
20	20241127	140229	57	100.00	KOSPI	기계	N	N	N	N	N	2785	-75	5	-2.62	5248195	1881	16.73	2860	2860	2735	3715	2005	2860	2790.11	0.78	682	2963	2911	2818	2766	2673	2937	2792	164	855	1000	1940	5	1	15225000	424	-5.33	0.60	12	0.01	-523.00	4680.00	3345	20240910	-16.74	2535	20241018	9.86	3345	-16.74	20240910	2535	9.86	20241018	3345	-16.74	20240910	2535	9.86	20241018	N	006570	1000	164 억	118429	N	N	0	N	N
21	20241127	130226	57	100.00	KOSPI	기계	N	N	N	N	N	2785	-75	5	-2.62	5248195	1881	16.73	2860	2860	2735	3715	2005	2860	2790.11	0.78	682	2963	2911	2818	2766	2673	2937	2792	164	855	1000	1940	5	1	15225000	424	-5.33	0.60	12	0.01	-523.00	4680.00	3345	20240910	-16.74	2535	20241018	9.86	3345	-16.74	20240910	2535	9.86	20241018	3345	-16.74	20240910	2535	9.86	20241018	N	006570	1000	164 억	118429	N	N	0	N	N
22	20241127	120229	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-65	5	-2.27	5245410	1880	16.72	2860	2860	2735	3715	2005	2860	2790.11	0.78	682	2963	2911	2818	2766	2673	2937	2792	164	855	1000	1940	5	1	15225000	426	-5.34	0.60	12	0.01	-523.00	4680.00	3345	20240910	-16.44	2535	20241018	10.26	3345	-16.44	20240910	2535	10.26	20241018	3345	-16.44	20240910	2535	10.26	20241018	N	006570	1000	164 억	118429	N	N	0	N	N
23	20241127	110229	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-90	5	-3.15	5209230	1867	16.60	2860	2860	2735	3715	2005	2860	2790.16	0.78	683	2963	2911	2818	2766	2673	2937	2792	164	855	1000	1940	5	1	15225000	422	-5.30	0.59	12	0.01	-523.00	4680.00	3345	20240910	-17.19	2535	20241018	9.27	3345	-17.19	20240910	2535	9.27	20241018	3345	-17.19	20240910	2535	9.27	20241018	N	006570	1000	164 억	118429	N	N	0	N	N
24	20241127	100227	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-100	5	-3.50	5187050	1859	16.53	2860	2860	2735	3715	2005	2860	2790.24	0.78	684	2963	2911	2818	2766	2673	2937	2792	164	855	1000	1940	5	1	15225000	420	-5.28	0.59	12	0.01	-523.00	4680.00	3345	20240910	-17.49	2535	20241018	8.88	3345	-17.49	20240910	2535	8.88	20241018	3345	-17.49	20240910	2535	8.88	20241018	N	006570	1000	164 억	118429	N	N	0	N	N
25	20241127	090228	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-25	5	-0.87	470635	166	1.48	2860	2860	2835	3715	2005	2860	2835.15	0.78	-1	2963	2911	2818	2766	2673	2937	2792	164	855	1000	1940	5	1	15225000	432	-5.42	0.61	12	0.00	-523.00	4680.00	3345	20240910	-15.25	2535	20241018	11.83	3345	-15.25	20240910	2535	11.83	20241018	3345	-15.25	20240910	2535	11.83	20241018	N	006570	1000	164 억	118429	N	N	0	N	N
26	20241126	160228	57	100.00	KOSPI	기계	N	N	N	N	N	2860	40	2	1.42	31076535	11245	313.49	2800	2870	2725	3665	1975	2820	2763.59	0.78	-13	2890	2855	2810	2775	2730	2872	2792	164	845	1000	1910	5	1	15225000	435	-5.47	0.61	12	0.07	-523.00	4680.00	3345	20240910	-14.50	2535	20241018	12.82	3345	-14.50	20240910	2535	12.82	20241018	3345	-14.50	20240910	2535	12.82	20241018	N	006570	1000	164 억	118442	N	N	0	N	N
27	20241126	150227	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-90	5	-3.19	21697995	7896	220.13	2800	2825	2725	3665	1975	2820	2747.97	0.78	833	2890	2855	2810	2775	2730	2872	2792	164	845	1000	1910	5	1	15225000	416	-5.22	0.58	12	0.05	-523.00	4680.00	3345	20240910	-18.39	2535	20241018	7.69	3345	-18.39	20240910	2535	7.69	20241018	3345	-18.39	20240910	2535	7.69	20241018	N	006570	1000	164 억	118442	N	N	0	N	N
28	20241126	140227	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-80	5	-2.84	17134470	6223	173.49	2800	2825	2725	3665	1975	2820	2753.41	0.78	923	2890	2855	2810	2775	2730	2872	2792	164	845	1000	1910	5	1	15225000	417	-5.24	0.59	12	0.04	-523.00	4680.00	3345	20240910	-18.09	2535	20241018	8.09	3345	-18.09	20240910	2535	8.09	20241018	3345	-18.09	20240910	2535	8.09	20241018	N	006570	1000	164 억	118442	N	N	0	N	N
29	20241126	130227	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-65	5	-2.30	15992010	5807	161.89	2800	2825	2725	3665	1975	2820	2753.92	0.78	987	2890	2855	2810	2775	2730	2872	2792	164	845	1000	1910	5	1	15225000	419	-5.27	0.59	12	0.04	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118442	N	N	0	N	N
30	20241126	120228	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-70	5	-2.48	15989255	5806	161.86	2800	2825	2725	3665	1975	2820	2753.92	0.78	987	2890	2855	2810	2775	2730	2872	2792	164	845	1000	1910	5	1	15225000	419	-5.26	0.59	12	0.04	-523.00	4680.00	3345	20240910	-17.79	2535	20241018	8.48	3345	-17.79	20240910	2535	8.48	20241018	3345	-17.79	20240910	2535	8.48	20241018	N	006570	1000	164 억	118442	N	N	0	N	N
31	20241126	110230	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-65	5	-2.30	15818520	5744	160.13	2800	2825	2725	3665	1975	2820	2753.92	0.78	992	2890	2855	2810	2775	2730	2872	2792	164	845	1000	1910	5	1	15225000	419	-5.27	0.59	12	0.04	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118442	N	N	0	N	N
32	20241126	100230	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-70	5	-2.48	15813010	5742	160.08	2800	2825	2725	3665	1975	2820	2753.92	0.78	992	2890	2855	2810	2775	2730	2872	2792	164	845	1000	1910	5	1	15225000	419	-5.26	0.59	12	0.04	-523.00	4680.00	3345	20240910	-17.79	2535	20241018	8.48	3345	-17.79	20240910	2535	8.48	20241018	3345	-17.79	20240910	2535	8.48	20241018	N	006570	1000	164 억	118442	N	N	0	N	N
33	20241126	090227	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-25	5	-0.89	44780	16	0.45	2800	2800	2795	3665	1975	2820	2798.75	0.78	0	2890	2855	2810	2775	2730	2872	2792	164	845	1000	1910	5	1	15225000	426	-5.34	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.44	2535	20241018	10.26	3345	-16.44	20240910	2535	10.26	20241018	3345	-16.44	20240910	2535	10.26	20241018	N	006570	1000	164 억	118442	N	N	0	N	N
34	20241125	160225	57	100.00	KOSPI	기계	N	N	N	N	N	2820	20	2	0.71	10034215	3587	32.81	2765	2845	2765	3640	1960	2800	2797.38	0.78	-87	2920	2860	2780	2720	2640	2870	2730	164	840	1000	1900	5	1	15225000	429	-5.39	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.70	2535	20241018	11.24	3345	-15.70	20240910	2535	11.24	20241018	3345	-15.70	20240910	2535	11.24	20241018	N	006570	1000	164 억	118529	N	N	0	N	N
35	20241125	150226	57	100.00	KOSPI	기계	N	N	N	N	N	2800	0	3	0.00	2416425	865	7.91	2765	2825	2765	3640	1960	2800	2793.55	0.78	-63	2920	2860	2780	2720	2640	2870	2730	164	840	1000	1900	5	1	15225000	426	-5.35	0.60	12	0.01	-523.00	4680.00	3345	20240910	-16.29	2535	20241018	10.45	3345	-16.29	20240910	2535	10.45	20241018	3345	-16.29	20240910	2535	10.45	20241018	N	006570	1000	164 억	118529	N	N	0	N	N
36	20241125	140227	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-10	5	-0.36	2063680	739	6.76	2765	2825	2765	3640	1960	2800	2792.53	0.78	-58	2920	2860	2780	2720	2640	2870	2730	164	840	1000	1900	5	1	15225000	425	-5.33	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.59	2535	20241018	10.06	3345	-16.59	20240910	2535	10.06	20241018	3345	-16.59	20240910	2535	10.06	20241018	N	006570	1000	164 억	118529	N	N	0	N	N
37	20241125	130226	57	100.00	KOSPI	기계	N	N	N	N	N	2810	10	2	0.36	1561500	559	5.11	2765	2825	2765	3640	1960	2800	2793.38	0.78	-72	2920	2860	2780	2720	2640	2870	2730	164	840	1000	1900	5	1	15225000	428	-5.37	0.60	12	0.00	-523.00	4680.00	3345	20240910	-15.99	2535	20241018	10.85	3345	-15.99	20240910	2535	10.85	20241018	3345	-15.99	20240910	2535	10.85	20241018	N	006570	1000	164 억	118529	N	N	0	N	N
38	20241125	120226	57	100.00	KOSPI	기계	N	N	N	N	N	2825	25	2	0.89	1550280	555	5.08	2765	2825	2765	3640	1960	2800	2793.30	0.78	-72	2920	2860	2780	2720	2640	2870	2730	164	840	1000	1900	5	1	15225000	430	-5.40	0.60	12	0.00	-523.00	4680.00	3345	20240910	-15.55	2535	20241018	11.44	3345	-15.55	20240910	2535	11.44	20241018	3345	-15.55	20240910	2535	11.44	20241018	N	006570	1000	164 억	118529	N	N	0	N	N
39	20241125	110227	57	100.00	KOSPI	기계	N	N	N	N	N	2825	25	2	0.89	1550280	555	5.08	2765	2825	2765	3640	1960	2800	2793.30	0.78	-72	2920	2860	2780	2720	2640	2870	2730	164	840	1000	1900	5	1	15225000	430	-5.40	0.60	12	0.00	-523.00	4680.00	3345	20240910	-15.55	2535	20241018	11.44	3345	-15.55	20240910	2535	11.44	20241018	3345	-15.55	20240910	2535	11.44	20241018	N	006570	1000	164 억	118529	N	N	0	N	N
40	20241125	100224	57	100.00	KOSPI	기계	N	N	N	N	N	2805	5	2	0.18	659060	237	2.17	2765	2825	2765	3640	1960	2800	2780.84	0.78	-92	2920	2860	2780	2720	2640	2870	2730	164	840	1000	1900	5	1	15225000	427	-5.36	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.14	2535	20241018	10.65	3345	-16.14	20240910	2535	10.65	20241018	3345	-16.14	20240910	2535	10.65	20241018	N	006570	1000	164 억	118529	N	N	0	N	N
41	20241125	090223	57	100.00	KOSPI	기계	N	N	N	N	N	2765	-35	5	-1.25	323505	117	1.07	2765	2765	2765	3640	1960	2800	2765.00	0.78	-17	2920	2860	2780	2720	2640	2870	2730	164	840	1000	1900	5	1	15225000	421	-5.29	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.34	2535	20241018	9.07	3345	-17.34	20240910	2535	9.07	20241018	3345	-17.34	20240910	2535	9.07	20241018	N	006570	1000	164 억	118529	N	N	0	N	N
42	20241122	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2800	55	2	2.00	29815515	10931	104.06	2800	2840	2700	3565	1925	2745	2727.61	0.78	-290	2928	2836	2753	2661	2578	2882	2707	164	820	1000	1860	5	1	15225000	426	-5.35	0.60	12	0.07	-523.00	4680.00	3345	20240910	-16.29	2535	20241018	10.45	3345	-16.29	20240910	2535	10.45	20241018	3345	-16.29	20240910	2535	10.45	20241018	N	006570	1000	164 억	118829	N	N	0	N	N
43	20241122	150217	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-20	5	-0.73	24464530	8989	85.57	2800	2800	2700	3565	1925	2745	2721.61	0.78	-248	2928	2836	2753	2661	2578	2882	2707	164	820	1000	1860	5	1	15225000	415	-5.21	0.58	12	0.06	-523.00	4680.00	3345	20240910	-18.54	2535	20241018	7.50	3345	-18.54	20240910	2535	7.50	20241018	3345	-18.54	20240910	2535	7.50	20241018	N	006570	1000	164 억	118829	N	N	0	N	N
44	20241122	140220	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-40	5	-1.46	22033995	8097	77.08	2800	2800	2700	3565	1925	2745	2721.25	0.78	-303	2928	2836	2753	2661	2578	2882	2707	164	820	1000	1860	5	1	15225000	412	-5.17	0.58	12	0.05	-523.00	4680.00	3345	20240910	-19.13	2535	20241018	6.71	3345	-19.13	20240910	2535	6.71	20241018	3345	-19.13	20240910	2535	6.71	20241018	N	006570	1000	164 억	118829	N	N	0	N	N
45	20241122	130218	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-35	5	-1.28	20017720	7353	70.00	2800	2800	2700	3565	1925	2745	2722.39	0.78	156	2928	2836	2753	2661	2578	2882	2707	164	820	1000	1860	5	1	15225000	413	-5.18	0.58	12	0.05	-523.00	4680.00	3345	20240910	-18.98	2535	20241018	6.90	3345	-18.98	20240910	2535	6.90	20241018	3345	-18.98	20240910	2535	6.90	20241018	N	006570	1000	164 억	118829	N	N	0	N	N
46	20241122	120218	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-40	5	-1.46	20004175	7348	69.95	2800	2800	2700	3565	1925	2745	2722.40	0.78	156	2928	2836	2753	2661	2578	2882	2707	164	820	1000	1860	5	1	15225000	412	-5.17	0.58	12	0.05	-523.00	4680.00	3345	20240910	-19.13	2535	20241018	6.71	3345	-19.13	20240910	2535	6.71	20241018	3345	-19.13	20240910	2535	6.71	20241018	N	006570	1000	164 억	118829	N	N	0	N	N
47	20241122	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-5	5	-0.18	8351790	3053	29.06	2800	2800	2710	3565	1925	2745	2735.60	0.78	-11	2928	2836	2753	2661	2578	2882	2707	164	820	1000	1860	5	1	15225000	417	-5.24	0.59	12	0.02	-523.00	4680.00	3345	20240910	-18.09	2535	20241018	8.09	3345	-18.09	20240910	2535	8.09	20241018	3345	-18.09	20240910	2535	8.09	20241018	N	006570	1000	164 억	118829	N	N	0	N	N
48	20241122	100220	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-15	5	-0.55	8294140	3032	28.86	2800	2800	2710	3565	1925	2745	2735.53	0.78	-10	2928	2836	2753	2661	2578	2882	2707	164	820	1000	1860	5	1	15225000	416	-5.22	0.58	12	0.02	-523.00	4680.00	3345	20240910	-18.39	2535	20241018	7.69	3345	-18.39	20240910	2535	7.69	20241018	3345	-18.39	20240910	2535	7.69	20241018	N	006570	1000	164 억	118829	N	N	0	N	N
49	20241122	090219	57	100.00	KOSPI	기계	N	N	N	N	N	2800	55	2	2.00	53200	19	0.18	2800	2800	2800	3565	1925	2745	2800.00	0.78	-2	2928	2836	2753	2661	2578	2882	2707	164	820	1000	1860	5	1	15225000	426	-5.35	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.29	2535	20241018	10.45	3345	-16.29	20240910	2535	10.45	20241018	3345	-16.29	20240910	2535	10.45	20241018	N	006570	1000	164 억	118829	N	N	0	N	N
50	20241121	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2745	75	2	2.81	28899385	10505	122.21	2670	2845	2670	3470	1870	2670	2751.01	0.78	-8	2833	2751	2703	2621	2573	2727	2597	164	800	1000	1810	5	1	15225000	418	-5.25	0.59	12	0.07	-523.00	4680.00	3345	20240910	-17.94	2535	20241018	8.28	3345	-17.94	20240910	2535	8.28	20241018	3345	-17.94	20240910	2535	8.28	20241018	N	006570	1000	164 억	118827	N	N	0	N	N
51	20241121	150221	57	100.00	KOSPI	기계	N	N	N	N	N	2725	55	2	2.06	27534095	10002	116.36	2670	2845	2670	3470	1870	2670	2752.86	0.78	-10	2833	2751	2703	2621	2573	2727	2597	164	800	1000	1810	5	1	15225000	415	-5.21	0.58	12	0.07	-523.00	4680.00	3345	20240910	-18.54	2535	20241018	7.50	3345	-18.54	20240910	2535	7.50	20241018	3345	-18.54	20240910	2535	7.50	20241018	N	006570	1000	164 억	118827	N	N	0	N	N
52	20241121	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2725	55	2	2.06	27188900	9876	114.89	2670	2845	2670	3470	1870	2670	2753.03	0.78	-14	2833	2751	2703	2621	2573	2727	2597	164	800	1000	1810	5	1	15225000	415	-5.21	0.58	12	0.06	-523.00	4680.00	3345	20240910	-18.54	2535	20241018	7.50	3345	-18.54	20240910	2535	7.50	20241018	3345	-18.54	20240910	2535	7.50	20241018	N	006570	1000	164 억	118827	N	N	0	N	N
53	20241121	130221	57	100.00	KOSPI	기계	N	N	N	N	N	2735	65	2	2.43	27117830	9850	114.59	2670	2845	2670	3470	1870	2670	2753.08	0.78	2	2833	2751	2703	2621	2573	2727	2597	164	800	1000	1810	5	1	15225000	416	-5.23	0.58	12	0.06	-523.00	4680.00	3345	20240910	-18.24	2535	20241018	7.89	3345	-18.24	20240910	2535	7.89	20241018	3345	-18.24	20240910	2535	7.89	20241018	N	006570	1000	164 억	118827	N	N	0	N	N
54	20241121	120219	57	100.00	KOSPI	기계	N	N	N	N	N	2755	85	2	3.18	24810885	9006	104.77	2670	2845	2670	3470	1870	2670	2754.93	0.78	0	2833	2751	2703	2621	2573	2727	2597	164	800	1000	1810	5	1	15225000	419	-5.27	0.59	12	0.06	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118827	N	N	0	N	N
55	20241121	110219	57	100.00	KOSPI	기계	N	N	N	N	N	2755	85	2	3.18	24676810	8957	104.20	2670	2845	2670	3470	1870	2670	2755.03	0.78	-3	2833	2751	2703	2621	2573	2727	2597	164	800	1000	1810	5	1	15225000	419	-5.27	0.59	12	0.06	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118827	N	N	0	N	N
56	20241121	100219	57	100.00	KOSPI	기계	N	N	N	N	N	2710	40	2	1.50	13175670	4800	55.84	2670	2785	2670	3470	1870	2670	2744.93	0.78	249	2833	2751	2703	2621	2573	2727	2597	164	800	1000	1810	5	1	15225000	413	-5.18	0.58	12	0.03	-523.00	4680.00	3345	20240910	-18.98	2535	20241018	6.90	3345	-18.98	20240910	2535	6.90	20241018	3345	-18.98	20240910	2535	6.90	20241018	N	006570	1000	164 억	118827	N	N	0	N	N
57	20241121	090219	57	100.00	KOSPI	기계	N	N	N	N	N	2670	0	3	0.00	85440	32	0.37	2670	2670	2670	3470	1870	2670	2670.00	0.78	-31	2833	2751	2703	2621	2573	2727	2597	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.00	-523.00	4680.00	3345	20240910	-20.18	2535	20241018	5.33	3345	-20.18	20240910	2535	5.33	20241018	3345	-20.18	20240910	2535	5.33	20241018	N	006570	1000	164 억	118827	N	N	0	N	N
58	20241120	160218	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-70	5	-2.55	23192490	8596	169.61	2740	2785	2655	3560	1920	2740	2698.59	0.78	-158	2880	2810	2775	2705	2670	2792	2687	164	820	1000	1860	5	1	15225000	407	-5.11	0.57	12	0.06	-523.00	4680.00	3345	20240910	-20.18	2535	20241018	5.33	3345	-20.18	20240910	2535	5.33	20241018	3345	-20.18	20240910	2535	5.33	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
59	20241120	150220	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-30	5	-1.09	20749720	7684	151.62	2740	2785	2655	3560	1920	2740	2700.38	0.78	29	2880	2810	2775	2705	2670	2792	2687	164	820	1000	1860	5	1	15225000	413	-5.18	0.58	12	0.05	-523.00	4680.00	3345	20240910	-18.98	2535	20241018	6.90	3345	-18.98	20240910	2535	6.90	20241018	3345	-18.98	20240910	2535	6.90	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
60	20241120	140221	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-40	5	-1.46	20337800	7532	148.62	2740	2785	2655	3560	1920	2740	2700.19	0.78	180	2880	2810	2775	2705	2670	2792	2687	164	820	1000	1860	5	1	15225000	411	-5.16	0.58	12	0.05	-523.00	4680.00	3345	20240910	-19.28	2535	20241018	6.51	3345	-19.28	20240910	2535	6.51	20241018	3345	-19.28	20240910	2535	6.51	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
61	20241120	130222	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-10	5	-0.36	18193170	6739	132.97	2740	2785	2655	3560	1920	2740	2699.68	0.78	182	2880	2810	2775	2705	2670	2792	2687	164	820	1000	1860	5	1	15225000	416	-5.22	0.58	12	0.04	-523.00	4680.00	3345	20240910	-18.39	2535	20241018	7.69	3345	-18.39	20240910	2535	7.69	20241018	3345	-18.39	20240910	2535	7.69	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
62	20241120	120221	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-10	5	-0.36	18193170	6739	132.97	2740	2785	2655	3560	1920	2740	2699.68	0.78	182	2880	2810	2775	2705	2670	2792	2687	164	820	1000	1860	5	1	15225000	416	-5.22	0.58	12	0.04	-523.00	4680.00	3345	20240910	-18.39	2535	20241018	7.69	3345	-18.39	20240910	2535	7.69	20241018	3345	-18.39	20240910	2535	7.69	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
63	20241120	110221	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-10	5	-0.36	18146790	6722	132.64	2740	2785	2655	3560	1920	2740	2699.61	0.78	193	2880	2810	2775	2705	2670	2792	2687	164	820	1000	1860	5	1	15225000	416	-5.22	0.58	12	0.04	-523.00	4680.00	3345	20240910	-18.39	2535	20241018	7.69	3345	-18.39	20240910	2535	7.69	20241018	3345	-18.39	20240910	2535	7.69	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
64	20241120	100221	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-50	5	-1.82	12138165	4476	88.32	2740	2785	2680	3560	1920	2740	2711.83	0.78	-45	2880	2810	2775	2705	2670	2792	2687	164	820	1000	1860	5	1	15225000	410	-5.14	0.57	12	0.03	-523.00	4680.00	3345	20240910	-19.58	2535	20241018	6.11	3345	-19.58	20240910	2535	6.11	20241018	3345	-19.58	20240910	2535	6.11	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
65	20241120	090220	57	100.00	KOSPI	기계	N	N	N	N	N	2740	0	3	0.00	956260	349	6.89	2740	2740	2740	3560	1920	2740	2740.00	0.78	0	2880	2810	2775	2705	2670	2792	2687	164	820	1000	1860	5	1	15225000	417	-5.24	0.59	12	0.00	-523.00	4680.00	3345	20240910	-18.09	2535	20241018	8.09	3345	-18.09	20240910	2535	8.09	20241018	3345	-18.09	20240910	2535	8.09	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
66	20241119	160214	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-80	5	-2.84	14049710	5068	199.61	2820	2845	2740	3665	1975	2820	2772.24	0.78	-226	2883	2851	2818	2786	2753	2867	2802	164	845	1000	1910	5	1	15225000	417	-5.24	0.59	12	0.03	-523.00	4680.00	3345	20240910	-18.09	2535	20241018	8.09	3345	-18.09	20240910	2535	8.09	20241018	3345	-18.09	20240910	2535	8.09	20241018	N	006570	1000	164 억	119211	N	N	6	N	N
67	20241119	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-65	5	-2.30	13400330	4831	190.27	2820	2845	2750	3665	1975	2820	2773.82	0.78	-147	2883	2851	2818	2786	2753	2867	2802	164	845	1000	1910	5	1	15225000	419	-5.27	0.59	12	0.03	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	119211	N	N	6	N	N
68	20241119	140215	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-60	5	-2.13	11574080	4168	164.16	2820	2845	2750	3665	1975	2820	2776.89	0.78	-147	2883	2851	2818	2786	2753	2867	2802	164	845	1000	1910	5	1	15225000	420	-5.28	0.59	12	0.03	-523.00	4680.00	3345	20240910	-17.49	2535	20241018	8.88	3345	-17.49	20240910	2535	8.88	20241018	3345	-17.49	20240910	2535	8.88	20241018	N	006570	1000	164 억	119211	N	N	6	N	N
69	20241119	130215	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-50	5	-1.77	10021625	3604	141.95	2820	2845	2750	3665	1975	2820	2780.70	0.78	-201	2883	2851	2818	2786	2753	2867	2802	164	845	1000	1910	5	1	15225000	422	-5.30	0.59	12	0.02	-523.00	4680.00	3345	20240910	-17.19	2535	20241018	9.27	3345	-17.19	20240910	2535	9.27	20241018	3345	-17.19	20240910	2535	9.27	20241018	N	006570	1000	164 억	119211	N	N	6	N	N
70	20241119	120213	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-25	5	-0.89	1705305	608	23.95	2820	2845	2785	3665	1975	2820	2804.78	0.78	-4	2883	2851	2818	2786	2753	2867	2802	164	845	1000	1910	5	1	15225000	426	-5.34	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.44	2535	20241018	10.26	3345	-16.44	20240910	2535	10.26	20241018	3345	-16.44	20240910	2535	10.26	20241018	N	006570	1000	164 억	119211	N	N	6	N	N
71	20241119	110214	57	100.00	KOSPI	기계	N	N	N	N	N	2820	0	3	0.00	1604685	572	22.53	2820	2845	2785	3665	1975	2820	2805.39	0.78	-16	2883	2851	2818	2786	2753	2867	2802	164	845	1000	1910	5	1	15225000	429	-5.39	0.60	12	0.00	-523.00	4680.00	3345	20240910	-15.70	2535	20241018	11.24	3345	-15.70	20240910	2535	11.24	20241018	3345	-15.70	20240910	2535	11.24	20241018	N	006570	1000	164 억	119211	N	N	6	N	N
72	20241119	100218	57	100.00	KOSPI	기계	N	N	N	N	N	2785	-35	5	-1.24	854295	304	11.97	2820	2845	2785	3665	1975	2820	2810.18	0.78	-8	2883	2851	2818	2786	2753	2867	2802	164	845	1000	1910	5	1	15225000	424	-5.33	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.74	2535	20241018	9.86	3345	-16.74	20240910	2535	9.86	20241018	3345	-16.74	20240910	2535	9.86	20241018	N	006570	1000	164 억	119211	N	N	6	N	N
73	20241119	090218	57	100.00	KOSPI	기계	N	N	N	N	N	2820	0	3	0.00	0	0	0.00	0	0	0	3665	1975	2820	0.00	0.78	0	2883	2851	2818	2786	2753	2867	2802	164	845	1000	1910	5	1	15225000	429	-5.39	0.60	12	0.00	-523.00	4680.00	3345	20240910	-15.70	2535	20241018	11.24	3345	-15.70	20240910	2535	11.24	20241018	3345	-15.70	20240910	2535	11.24	20241018	N	006570	1000	164 억	119211	N	N	6	N	N
74	20241118	160214	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-5	5	-0.18	7130465	2539	69.87	2805	2850	2785	3670	1980	2825	2808.38	0.78	147	2891	2857	2801	2767	2711	2830	2740	164	845	1000	1920	5	1	15225000	429	-5.39	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.70	2535	20241018	11.24	3345	-15.70	20240910	2535	11.24	20241018	3345	-15.70	20240910	2535	11.24	20241018	N	006570	1000	164 억	119083	N	N	6	N	N
75	20241118	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-20	5	-0.71	6592085	2348	64.61	2805	2850	2785	3670	1980	2825	2807.53	0.78	160	2891	2857	2801	2767	2711	2830	2740	164	845	1000	1920	5	1	15225000	427	-5.36	0.60	12	0.02	-523.00	4680.00	3345	20240910	-16.14	2535	20241018	10.65	3345	-16.14	20240910	2535	10.65	20241018	3345	-16.14	20240910	2535	10.65	20241018	N	006570	1000	164 억	119083	N	N	0	N	N
76	20241118	140214	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-10	5	-0.35	6490395	2312	63.62	2805	2850	2785	3670	1980	2825	2807.26	0.78	167	2891	2857	2801	2767	2711	2830	2740	164	845	1000	1920	5	1	15225000	429	-5.38	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.84	2535	20241018	11.05	3345	-15.84	20240910	2535	11.05	20241018	3345	-15.84	20240910	2535	11.05	20241018	N	006570	1000	164 억	119083	N	N	0	N	N
77	20241118	130215	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-15	5	-0.53	6476325	2307	63.48	2805	2850	2785	3670	1980	2825	2807.25	0.78	164	2891	2857	2801	2767	2711	2830	2740	164	845	1000	1920	5	1	15225000	428	-5.37	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.99	2535	20241018	10.85	3345	-15.99	20240910	2535	10.85	20241018	3345	-15.99	20240910	2535	10.85	20241018	N	006570	1000	164 억	119083	N	N	0	N	N
78	20241118	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2830	5	2	0.18	6422645	2288	62.96	2805	2850	2785	3670	1980	2825	2807.10	0.78	166	2891	2857	2801	2767	2711	2830	2740	164	845	1000	1920	5	1	15225000	431	-5.41	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.40	2535	20241018	11.64	3345	-15.40	20240910	2535	11.64	20241018	3345	-15.40	20240910	2535	11.64	20241018	N	006570	1000	164 억	119083	N	N	0	N	N
79	20241118	110215	57	100.00	KOSPI	기계	N	N	N	N	N	2835	10	2	0.35	5956865	2122	58.39	2805	2850	2785	3670	1980	2825	2807.19	0.78	158	2891	2857	2801	2767	2711	2830	2740	164	845	1000	1920	5	1	15225000	432	-5.42	0.61	12	0.01	-523.00	4680.00	3345	20240910	-15.25	2535	20241018	11.83	3345	-15.25	20240910	2535	11.83	20241018	3345	-15.25	20240910	2535	11.83	20241018	N	006570	1000	164 억	119083	N	N	0	N	N
80	20241118	100215	57	100.00	KOSPI	기계	N	N	N	N	N	2825	0	3	0.00	5156940	1838	50.58	2805	2850	2790	3670	1980	2825	2805.73	0.78	125	2891	2857	2801	2767	2711	2830	2740	164	845	1000	1920	5	1	15225000	430	-5.40	0.60	12	0.01	-523.00	4680.00	3345	20240910	-15.55	2535	20241018	11.44	3345	-15.55	20240910	2535	11.44	20241018	3345	-15.55	20240910	2535	11.44	20241018	N	006570	1000	164 억	119083	N	N	0	N	N
81	20241118	090213	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-20	5	-0.71	269280	96	2.64	2805	2805	2805	3670	1980	2825	2805.00	0.78	0	2891	2857	2801	2767	2711	2830	2740	164	845	1000	1920	5	1	15225000	427	-5.36	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.14	2535	20241018	10.65	3345	-16.14	20240910	2535	10.65	20241018	3345	-16.14	20240910	2535	10.65	20241018	N	006570	1000	164 억	119083	N	N	0	N	N
82	20241115	160217	57	100.00	KOSPI	기계	N	N	N	N	N	2825	-5	5	-0.18	10076855	3634	50.11	2835	2835	2745	3675	1985	2830	2772.94	0.78	-90	2943	2886	2783	2726	2623	2915	2755	164	845	1000	1920	5	1	15225000	430	-5.40	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.55	2535	20241018	11.44	3345	-15.55	20240910	2535	11.44	20241018	3345	-15.55	20240910	2535	11.44	20241018	N	006570	1000	164 억	119213	N	N	0	N	N
83	20241115	150222	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-55	5	-1.94	9425235	3403	46.92	2835	2835	2745	3675	1985	2830	2769.68	0.78	-77	2943	2886	2783	2726	2623	2915	2755	164	845	1000	1920	5	1	15225000	422	-5.31	0.59	12	0.02	-523.00	4680.00	3345	20240910	-17.04	2535	20241018	9.47	3345	-17.04	20240910	2535	9.47	20241018	3345	-17.04	20240910	2535	9.47	20241018	N	006570	1000	164 억	119213	N	N	0	N	N
84	20241115	140220	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-20	5	-0.71	8705255	3144	43.35	2835	2835	2745	3675	1985	2830	2768.85	0.78	-101	2943	2886	2783	2726	2623	2915	2755	164	845	1000	1920	5	1	15225000	428	-5.37	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.99	2535	20241018	10.85	3345	-15.99	20240910	2535	10.85	20241018	3345	-15.99	20240910	2535	10.85	20241018	N	006570	1000	164 억	119213	N	N	0	N	N
85	20241115	130220	57	100.00	KOSPI	기계	N	N	N	N	N	2825	-5	5	-0.18	8649405	3124	43.08	2835	2835	2745	3675	1985	2830	2768.70	0.78	-91	2943	2886	2783	2726	2623	2915	2755	164	845	1000	1920	5	1	15225000	430	-5.40	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.55	2535	20241018	11.44	3345	-15.55	20240910	2535	11.44	20241018	3345	-15.55	20240910	2535	11.44	20241018	N	006570	1000	164 억	119213	N	N	0	N	N
86	20241115	120220	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-15	5	-0.53	8584670	3101	42.76	2835	2835	2745	3675	1985	2830	2768.36	0.78	-87	2943	2886	2783	2726	2623	2915	2755	164	845	1000	1920	5	1	15225000	429	-5.38	0.60	12	0.02	-523.00	4680.00	3345	20240910	-15.84	2535	20241018	11.05	3345	-15.84	20240910	2535	11.05	20241018	3345	-15.84	20240910	2535	11.05	20241018	N	006570	1000	164 억	119213	N	N	0	N	N
87	20241115	110218	57	100.00	KOSPI	기계	N	N	N	N	N	2835	5	2	0.18	3000545	1080	14.89	2835	2835	2770	3675	1985	2830	2778.28	0.78	-86	2943	2886	2783	2726	2623	2915	2755	164	845	1000	1920	5	1	15225000	432	-5.42	0.61	12	0.01	-523.00	4680.00	3345	20240910	-15.25	2535	20241018	11.83	3345	-15.25	20240910	2535	11.83	20241018	3345	-15.25	20240910	2535	11.83	20241018	N	006570	1000	164 억	119213	N	N	0	N	N
88	20241115	100219	57	100.00	KOSPI	기계	N	N	N	N	N	2800	-30	5	-1.06	328260	117	1.61	2835	2835	2795	3675	1985	2830	2805.64	0.78	-1	2943	2886	2783	2726	2623	2915	2755	164	845	1000	1920	5	1	15225000	426	-5.35	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.29	2535	20241018	10.45	3345	-16.29	20240910	2535	10.45	20241018	3345	-16.29	20240910	2535	10.45	20241018	N	006570	1000	164 억	119213	N	N	0	N	N
89	20241115	090251	57	100.00	KOSPI	기계	N	N	N	N	N	2830	0	3	0.00	0	0	0.00	0	0	0	3675	1985	2830	0.00	0.78	0	2943	2886	2783	2726	2623	2915	2755	164	845	1000	1920	5	1	15225000	431	-5.41	0.60	12	0.00	-523.00	4680.00	3345	20240910	-15.40	2535	20241018	11.64	3345	-15.40	20240910	2535	11.64	20241018	3345	-15.40	20240910	2535	11.64	20241018	N	006570	1000	164 억	119213	N	N	0	N	N
90	20241114	160215	57	100.00	KOSPI	기계	N	N	N	N	N	2820	115	2	4.25	19882545	7193	141.32	2705	2840	2680	3515	1895	2705	2764.15	0.78	36	2945	2825	2765	2645	2585	2795	2615	164	810	1000	1830	5	1	15225000	429	-5.39	0.60	12	0.05	-523.00	4680.00	3345	20240910	-15.70	2535	20241018	11.24	3345	-15.70	20240910	2535	11.24	20241018	3345	-15.70	20240910	2535	11.24	20241018	N	006570	1000	164 억	119179	N	N	0	N	N
91	20241114	150217	57	100.00	KOSPI	기계	N	N	N	N	N	2755	50	2	1.85	15407560	5577	109.57	2705	2840	2680	3515	1895	2705	2762.70	0.78	-18	2945	2825	2765	2645	2585	2795	2615	164	810	1000	1830	5	1	15225000	419	-5.27	0.59	12	0.04	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	119179	N	N	0	N	N
92	20241114	140215	57	100.00	KOSPI	기계	N	N	N	N	N	2800	95	2	3.51	13820765	5001	98.25	2705	2840	2680	3515	1895	2705	2763.60	0.78	-12	2945	2825	2765	2645	2585	2795	2615	164	810	1000	1830	5	1	15225000	426	-5.35	0.60	12	0.03	-523.00	4680.00	3345	20240910	-16.29	2535	20241018	10.45	3345	-16.29	20240910	2535	10.45	20241018	3345	-16.29	20240910	2535	10.45	20241018	N	006570	1000	164 억	119179	N	N	0	N	N
93	20241114	130215	57	100.00	KOSPI	기계	N	N	N	N	N	2800	95	2	3.51	13484765	4881	95.89	2705	2840	2680	3515	1895	2705	2762.71	0.78	-12	2945	2825	2765	2645	2585	2795	2615	164	810	1000	1830	5	1	15225000	426	-5.35	0.60	12	0.03	-523.00	4680.00	3345	20240910	-16.29	2535	20241018	10.45	3345	-16.29	20240910	2535	10.45	20241018	3345	-16.29	20240910	2535	10.45	20241018	N	006570	1000	164 억	119179	N	N	0	N	N
94	20241114	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2785	80	2	2.96	13437270	4864	95.56	2705	2840	2680	3515	1895	2705	2762.60	0.78	-3	2945	2825	2765	2645	2585	2795	2615	164	810	1000	1830	5	1	15225000	424	-5.33	0.60	12	0.03	-523.00	4680.00	3345	20240910	-16.74	2535	20241018	9.86	3345	-16.74	20240910	2535	9.86	20241018	3345	-16.74	20240910	2535	9.86	20241018	N	006570	1000	164 억	119179	N	N	0	N	N
95	20241114	110217	57	100.00	KOSPI	기계	N	N	N	N	N	2720	15	2	0.55	5104740	1871	36.76	2705	2750	2680	3515	1895	2705	2728.35	0.78	1	2945	2825	2765	2645	2585	2795	2615	164	810	1000	1830	5	1	15225000	414	-5.20	0.58	12	0.01	-523.00	4680.00	3345	20240910	-18.68	2535	20241018	7.30	3345	-18.68	20240910	2535	7.30	20241018	3345	-18.68	20240910	2535	7.30	20241018	N	006570	1000	164 억	119179	N	N	0	N	N
96	20241114	100222	57	100.00	KOSPI	기계	N	N	N	N	N	2705	0	3	0.00	70330	26	0.51	2705	2705	2705	3515	1895	2705	2705.00	0.78	25	2945	2825	2765	2645	2585	2795	2615	164	810	1000	1830	5	1	15225000	412	-5.17	0.58	12	0.00	-523.00	4680.00	3345	20240910	-19.13	2535	20241018	6.71	3345	-19.13	20240910	2535	6.71	20241018	3345	-19.13	20240910	2535	6.71	20241018	N	006570	1000	164 억	119179	N	N	0	N	N
97	20241114	090214	57	100.00	KOSPI	기계	N	N	N	N	N	2705	0	3	0.00	0	0	0.00	0	0	0	3515	1895	2705	0.00	0.78	0	2945	2825	2765	2645	2585	2795	2615	164	810	1000	1830	5	1	15225000	412	-5.17	0.58	12	0.00	-523.00	4680.00	3345	20240910	-19.13	2535	20241018	6.71	3345	-19.13	20240910	2535	6.71	20241018	3345	-19.13	20240910	2535	6.71	20241018	N	006570	1000	164 억	119179	N	N	0	N	N
98	20241112	160212	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-85	5	-2.94	19376090	6867	70.01	2880	2880	2805	3755	2025	2890	2821.62	0.78	72	2960	2925	2880	2845	2800	2930	2850	164	865	1000	1960	5	1	15225000	427	-5.36	0.60	12	0.05	-523.00	4680.00	3345	20240910	-16.14	2535	20241018	10.65	3345	-16.14	20240910	2535	10.65	20241018	3345	-16.14	20240910	2535	10.65	20241018	N	006570	1000	164 억	118885	N	N	0	N	N
99	20241112	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-40	5	-1.38	17345285	6145	62.65	2880	2880	2810	3755	2025	2890	2822.67	0.78	110	2960	2925	2880	2845	2800	2930	2850	164	865	1000	1960	5	1	15225000	434	-5.45	0.61	12	0.04	-523.00	4680.00	3345	20240910	-14.80	2535	20241018	12.43	3345	-14.80	20240910	2535	12.43	20241018	3345	-14.80	20240910	2535	12.43	20241018	N	006570	1000	164 억	118885	N	N	0	N	N
100	20241112	140215	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-45	5	-1.56	17226615	6103	62.22	2880	2880	2810	3755	2025	2890	2822.65	0.78	112	2960	2925	2880	2845	2800	2930	2850	164	865	1000	1960	5	1	15225000	433	-5.44	0.61	12	0.04	-523.00	4680.00	3345	20240910	-14.95	2535	20241018	12.23	3345	-14.95	20240910	2535	12.23	20241018	3345	-14.95	20240910	2535	12.23	20241018	N	006570	1000	164 억	118885	N	N	0	N	N
101	20241112	130212	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-70	5	-2.42	14934860	5291	53.94	2880	2880	2810	3755	2025	2890	2822.69	0.78	112	2960	2925	2880	2845	2800	2930	2850	164	865	1000	1960	5	1	15225000	429	-5.39	0.60	12	0.03	-523.00	4680.00	3345	20240910	-15.70	2535	20241018	11.24	3345	-15.70	20240910	2535	11.24	20241018	3345	-15.70	20240910	2535	11.24	20241018	N	006570	1000	164 억	118885	N	N	0	N	N
102	20241112	120213	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-70	5	-2.42	14884270	5273	53.76	2880	2880	2810	3755	2025	2890	2822.73	0.78	112	2960	2925	2880	2845	2800	2930	2850	164	865	1000	1960	5	1	15225000	429	-5.39	0.60	12	0.03	-523.00	4680.00	3345	20240910	-15.70	2535	20241018	11.24	3345	-15.70	20240910	2535	11.24	20241018	3345	-15.70	20240910	2535	11.24	20241018	N	006570	1000	164 억	118885	N	N	0	N	N
103	20241112	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-55	5	-1.90	11337190	4014	40.92	2880	2880	2810	3755	2025	2890	2824.41	0.78	116	2960	2925	2880	2845	2800	2930	2850	164	865	1000	1960	5	1	15225000	432	-5.42	0.61	12	0.03	-523.00	4680.00	3345	20240910	-15.25	2535	20241018	11.83	3345	-15.25	20240910	2535	11.83	20241018	3345	-15.25	20240910	2535	11.83	20241018	N	006570	1000	164 억	118885	N	N	0	N	N
104	20241112	100213	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-70	5	-2.42	3065380	1082	11.03	2880	2880	2810	3755	2025	2890	2833.07	0.78	-75	2960	2925	2880	2845	2800	2930	2850	164	865	1000	1960	5	1	15225000	429	-5.39	0.60	12	0.01	-523.00	4680.00	3345	20240910	-15.70	2535	20241018	11.24	3345	-15.70	20240910	2535	11.24	20241018	3345	-15.70	20240910	2535	11.24	20241018	N	006570	1000	164 억	118885	N	N	0	N	N
105	20241112	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-10	5	-0.35	63360	22	0.22	2880	2880	2880	3755	2025	2890	2880.00	0.78	-3	2960	2925	2880	2845	2800	2930	2850	164	865	1000	1960	5	1	15225000	438	-5.51	0.62	12	0.00	-523.00	4680.00	3345	20240910	-13.90	2535	20241018	13.61	3345	-13.90	20240910	2535	13.61	20241018	3345	-13.90	20240910	2535	13.61	20241018	N	006570	1000	164 억	118885	N	N	0	N	N
106	20241111	160211	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-25	5	-0.86	28068350	9809	97.80	2890	2915	2835	3785	2045	2915	2861.49	0.78	281	3018	2966	2898	2846	2778	2992	2872	164	870	1000	1980	5	1	15225000	440	-5.53	0.62	12	0.06	-523.00	4680.00	3345	20240910	-13.60	2535	20241018	14.00	3345	-13.60	20240910	2535	14.00	20241018	3345	-13.60	20240910	2535	14.00	20241018	N	006570	1000	164 억	118604	N	N	4	N	N
107	20241111	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-20	5	-0.69	27163785	9496	94.68	2890	2915	2835	3785	2045	2915	2860.55	0.78	313	3018	2966	2898	2846	2778	2992	2872	164	870	1000	1980	5	1	15225000	441	-5.54	0.62	12	0.06	-523.00	4680.00	3345	20240910	-13.45	2535	20241018	14.20	3345	-13.45	20240910	2535	14.20	20241018	3345	-13.45	20240910	2535	14.20	20241018	N	006570	1000	164 억	118604	N	N	4	N	N
108	20241111	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-20	5	-0.69	27163785	9496	94.68	2890	2915	2835	3785	2045	2915	2860.55	0.78	313	3018	2966	2898	2846	2778	2992	2872	164	870	1000	1980	5	1	15225000	441	-5.54	0.62	12	0.06	-523.00	4680.00	3345	20240910	-13.45	2535	20241018	14.20	3345	-13.45	20240910	2535	14.20	20241018	3345	-13.45	20240910	2535	14.20	20241018	N	006570	1000	164 억	118604	N	N	4	N	N
109	20241111	130211	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-20	5	-0.69	26857075	9390	93.62	2890	2915	2835	3785	2045	2915	2860.18	0.78	313	3018	2966	2898	2846	2778	2992	2872	164	870	1000	1980	5	1	15225000	441	-5.54	0.62	12	0.06	-523.00	4680.00	3345	20240910	-13.45	2535	20241018	14.20	3345	-13.45	20240910	2535	14.20	20241018	3345	-13.45	20240910	2535	14.20	20241018	N	006570	1000	164 억	118604	N	N	4	N	N
110	20241111	120212	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-20	5	-0.69	26741925	9350	93.22	2890	2915	2835	3785	2045	2915	2860.10	0.78	321	3018	2966	2898	2846	2778	2992	2872	164	870	1000	1980	5	1	15225000	441	-5.54	0.62	12	0.06	-523.00	4680.00	3345	20240910	-13.45	2535	20241018	14.20	3345	-13.45	20240910	2535	14.20	20241018	3345	-13.45	20240910	2535	14.20	20241018	N	006570	1000	164 억	118604	N	N	4	N	N
111	20241111	110212	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-40	5	-1.37	24749450	8653	86.27	2890	2915	2840	3785	2045	2915	2860.22	0.78	294	3018	2966	2898	2846	2778	2992	2872	164	870	1000	1980	5	1	15225000	438	-5.50	0.61	12	0.06	-523.00	4680.00	3345	20240910	-14.05	2535	20241018	13.41	3345	-14.05	20240910	2535	13.41	20241018	3345	-14.05	20240910	2535	13.41	20241018	N	006570	1000	164 억	118604	N	N	4	N	N
112	20241111	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-25	5	-0.86	21299885	7448	74.26	2890	2915	2840	3785	2045	2915	2859.81	0.78	375	3018	2966	2898	2846	2778	2992	2872	164	870	1000	1980	5	1	15225000	440	-5.53	0.62	12	0.05	-523.00	4680.00	3345	20240910	-13.60	2535	20241018	14.00	3345	-13.60	20240910	2535	14.00	20241018	3345	-13.60	20240910	2535	14.00	20241018	N	006570	1000	164 억	118604	N	N	4	N	N
113	20241111	090211	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-20	5	-0.69	266215	92	0.92	2890	2915	2890	3785	2045	2915	2893.64	0.78	8	3018	2966	2898	2846	2778	2992	2872	164	870	1000	1980	5	1	15225000	441	-5.54	0.62	12	0.00	-523.00	4680.00	3345	20240910	-13.45	2535	20241018	14.20	3345	-13.45	20240910	2535	14.20	20241018	3345	-13.45	20240910	2535	14.20	20241018	N	006570	1000	164 억	118604	N	N	4	N	N
114	20241108	160208	57	100.00	KOSPI	기계	N	N	N	N	N	2915	85	2	3.00	28712750	10030	150.10	2830	2950	2830	3675	1985	2830	2862.69	0.78	-67	3030	2930	2875	2775	2720	2902	2747	164	845	1000	1920	5	1	15225000	444	-5.57	0.62	12	0.07	-523.00	4680.00	3345	20240910	-12.86	2535	20241018	14.99	3345	-12.86	20240910	2535	14.99	20241018	3345	-12.86	20240910	2535	14.99	20241018	N	006570	1000	164 억	118653	N	N	4	N	N
115	20241108	150213	57	100.00	KOSPI	기계	N	N	N	N	N	2870	40	2	1.41	19780530	6960	104.16	2830	2890	2830	3675	1985	2830	2842.03	0.78	-55	3030	2930	2875	2775	2720	2902	2747	164	845	1000	1920	5	1	15225000	437	-5.49	0.61	12	0.05	-523.00	4680.00	3345	20240910	-14.20	2535	20241018	13.21	3345	-14.20	20240910	2535	13.21	20241018	3345	-14.20	20240910	2535	13.21	20241018	N	006570	1000	164 억	118653	N	N	1	N	N
116	20241108	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2870	40	2	1.41	19691610	6929	103.70	2830	2890	2830	3675	1985	2830	2841.91	0.78	-52	3030	2930	2875	2775	2720	2902	2747	164	845	1000	1920	5	1	15225000	437	-5.49	0.61	12	0.05	-523.00	4680.00	3345	20240910	-14.20	2535	20241018	13.21	3345	-14.20	20240910	2535	13.21	20241018	3345	-14.20	20240910	2535	13.21	20241018	N	006570	1000	164 억	118653	N	N	1	N	N
117	20241108	130211	57	100.00	KOSPI	기계	N	N	N	N	N	2855	25	2	0.88	19571810	6887	103.07	2830	2890	2830	3675	1985	2830	2841.85	0.78	-74	3030	2930	2875	2775	2720	2902	2747	164	845	1000	1920	5	1	15225000	435	-5.46	0.61	12	0.05	-523.00	4680.00	3345	20240910	-14.65	2535	20241018	12.62	3345	-14.65	20240910	2535	12.62	20241018	3345	-14.65	20240910	2535	12.62	20241018	N	006570	1000	164 억	118653	N	N	1	N	N
118	20241108	120212	57	100.00	KOSPI	기계	N	N	N	N	N	2870	40	2	1.41	8601180	3020	45.20	2830	2890	2830	3675	1985	2830	2848.07	0.78	-68	3030	2930	2875	2775	2720	2902	2747	164	845	1000	1920	5	1	15225000	437	-5.49	0.61	12	0.02	-523.00	4680.00	3345	20240910	-14.20	2535	20241018	13.21	3345	-14.20	20240910	2535	13.21	20241018	3345	-14.20	20240910	2535	13.21	20241018	N	006570	1000	164 억	118653	N	N	1	N	N
119	20241108	110213	57	100.00	KOSPI	기계	N	N	N	N	N	2870	40	2	1.41	8581120	3013	45.09	2830	2890	2830	3675	1985	2830	2848.03	0.78	-68	3030	2930	2875	2775	2720	2902	2747	164	845	1000	1920	5	1	15225000	437	-5.49	0.61	12	0.02	-523.00	4680.00	3345	20240910	-14.20	2535	20241018	13.21	3345	-14.20	20240910	2535	13.21	20241018	3345	-14.20	20240910	2535	13.21	20241018	N	006570	1000	164 억	118653	N	N	1	N	N
120	20241108	100212	57	100.00	KOSPI	기계	N	N	N	N	N	2870	40	2	1.41	8581120	3013	45.09	2830	2890	2830	3675	1985	2830	2848.03	0.78	-68	3030	2930	2875	2775	2720	2902	2747	164	845	1000	1920	5	1	15225000	437	-5.49	0.61	12	0.02	-523.00	4680.00	3345	20240910	-14.20	2535	20241018	13.21	3345	-14.20	20240910	2535	13.21	20241018	3345	-14.20	20240910	2535	13.21	20241018	N	006570	1000	164 억	118653	N	N	1	N	N
121	20241108	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2830	0	3	0.00	59430	21	0.31	2830	2830	2830	3675	1985	2830	2830.00	0.78	-18	3030	2930	2875	2775	2720	2902	2747	164	845	1000	1920	5	1	15225000	431	-5.41	0.60	12	0.00	-523.00	4680.00	3345	20240910	-15.40	2535	20241018	11.64	3345	-15.40	20240910	2535	11.64	20241018	3345	-15.40	20240910	2535	11.64	20241018	N	006570	1000	164 억	118653	N	N	1	N	N
122	20241107	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-145	5	-4.87	19064425	6682	129.17	2975	2975	2820	3865	2085	2975	2853.10	0.78	-67	3068	3021	2938	2891	2808	3045	2915	164	890	1000	2020	5	1	15225000	431	-5.41	0.60	12	0.04	-523.00	4680.00	3345	20240910	-15.40	2535	20241018	11.64	3345	-15.40	20240910	2535	11.64	20241018	3345	-15.40	20240910	2535	11.64	20241018	N	006570	1000	164 억	118703	N	N	1	N	N
123	20241107	150210	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-45	5	-1.51	17595115	6163	119.14	2975	2975	2820	3865	2085	2975	2854.96	0.78	-29	3068	3021	2938	2891	2808	3045	2915	164	890	1000	2020	5	1	15225000	446	-5.60	0.63	12	0.04	-523.00	4680.00	3345	20240910	-12.41	2535	20241018	15.58	3345	-12.41	20240910	2535	15.58	20241018	3345	-12.41	20240910	2535	15.58	20241018	N	006570	1000	164 억	118703	N	N	4	N	N
124	20241107	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-55	5	-1.85	17554575	6149	118.87	2975	2975	2820	3865	2085	2975	2854.87	0.78	-17	3068	3021	2938	2891	2808	3045	2915	164	890	1000	2020	5	1	15225000	445	-5.58	0.62	12	0.04	-523.00	4680.00	3345	20240910	-12.71	2535	20241018	15.19	3345	-12.71	20240910	2535	15.19	20241018	3345	-12.71	20240910	2535	15.19	20241018	N	006570	1000	164 억	118703	N	N	4	N	N
125	20241107	130212	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-30	5	-1.01	17259980	6046	116.88	2975	2975	2820	3865	2085	2975	2854.78	0.78	-12	3068	3021	2938	2891	2808	3045	2915	164	890	1000	2020	5	1	15225000	448	-5.63	0.63	12	0.04	-523.00	4680.00	3345	20240910	-11.96	2535	20241018	16.17	3345	-11.96	20240910	2535	16.17	20241018	3345	-11.96	20240910	2535	16.17	20241018	N	006570	1000	164 억	118703	N	N	4	N	N
126	20241107	120211	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-85	5	-2.86	16923615	5930	114.63	2975	2975	2820	3865	2085	2975	2853.90	0.78	11	3068	3021	2938	2891	2808	3045	2915	164	890	1000	2020	5	1	15225000	440	-5.53	0.62	12	0.04	-523.00	4680.00	3345	20240910	-13.60	2535	20241018	14.00	3345	-13.60	20240910	2535	14.00	20241018	3345	-13.60	20240910	2535	14.00	20241018	N	006570	1000	164 억	118703	N	N	4	N	N
127	20241107	110211	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-135	5	-4.54	16824255	5895	113.96	2975	2975	2820	3865	2085	2975	2853.99	0.78	11	3068	3021	2938	2891	2808	3045	2915	164	890	1000	2020	5	1	15225000	432	-5.43	0.61	12	0.04	-523.00	4680.00	3345	20240910	-15.10	2535	20241018	12.03	3345	-15.10	20240910	2535	12.03	20241018	3345	-15.10	20240910	2535	12.03	20241018	N	006570	1000	164 억	118703	N	N	4	N	N
128	20241107	100210	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-125	5	-4.20	9178565	3194	61.74	2975	2975	2850	3865	2085	2975	2873.69	0.78	-38	3068	3021	2938	2891	2808	3045	2915	164	890	1000	2020	5	1	15225000	434	-5.45	0.61	12	0.02	-523.00	4680.00	3345	20240910	-14.80	2535	20241018	12.43	3345	-14.80	20240910	2535	12.43	20241018	3345	-14.80	20240910	2535	12.43	20241018	N	006570	1000	164 억	118703	N	N	4	N	N
129	20241107	090211	57	100.00	KOSPI	기계	N	N	N	N	N	2975	0	3	0.00	2975	1	0.02	2975	2975	2975	3865	2085	2975	2975.00	0.78	-1	3068	3021	2938	2891	2808	3045	2915	164	890	1000	2020	5	1	15225000	453	-5.69	0.64	12	0.00	-523.00	4680.00	3345	20240910	-11.06	2535	20241018	17.36	3345	-11.06	20240910	2535	17.36	20241018	3345	-11.06	20240910	2535	17.36	20241018	N	006570	1000	164 억	118703	N	N	4	N	N
130	20241106	160211	57	100.00	KOSPI	기계	N	N	N	N	N	2975	45	2	1.54	14925935	5171	48.37	2910	2985	2855	3805	2055	2930	2886.47	0.78	18	3096	3012	2906	2822	2716	2960	2770	164	875	1000	1990	5	1	15225000	453	-5.69	0.64	12	0.03	-523.00	4680.00	3345	20240910	-11.06	2535	20241018	17.36	3345	-11.06	20240910	2535	17.36	20241018	3345	-11.06	20240910	2535	17.36	20241018	N	006570	1000	164 억	118654	N	N	4	N	N
131	20241106	150217	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-45	5	-1.54	13527635	4694	43.91	2910	2985	2855	3805	2055	2930	2881.90	0.78	130	3096	3012	2906	2822	2716	2960	2770	164	875	1000	1990	5	1	15225000	439	-5.52	0.62	12	0.03	-523.00	4680.00	3345	20240910	-13.75	2535	20241018	13.81	3345	-13.75	20240910	2535	13.81	20241018	3345	-13.75	20240910	2535	13.81	20241018	N	006570	1000	164 억	118654	N	N	1	N	N
132	20241106	140216	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-75	5	-2.56	12520475	4344	40.63	2910	2985	2855	3805	2055	2930	2882.25	0.78	130	3096	3012	2906	2822	2716	2960	2770	164	875	1000	1990	5	1	15225000	435	-5.46	0.61	12	0.03	-523.00	4680.00	3345	20240910	-14.65	2535	20241018	12.62	3345	-14.65	20240910	2535	12.62	20241018	3345	-14.65	20240910	2535	12.62	20241018	N	006570	1000	164 억	118654	N	N	1	N	N
133	20241106	130215	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-55	5	-1.88	12360355	4288	40.11	2910	2985	2860	3805	2055	2930	2882.55	0.78	134	3096	3012	2906	2822	2716	2960	2770	164	875	1000	1990	5	1	15225000	438	-5.50	0.61	12	0.03	-523.00	4680.00	3345	20240910	-14.05	2535	20241018	13.41	3345	-14.05	20240910	2535	13.41	20241018	3345	-14.05	20240910	2535	13.41	20241018	N	006570	1000	164 억	118654	N	N	1	N	N
134	20241106	120210	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-55	5	-1.88	9474755	3282	30.70	2910	2985	2875	3805	2055	2930	2886.88	0.78	134	3096	3012	2906	2822	2716	2960	2770	164	875	1000	1990	5	1	15225000	438	-5.50	0.61	12	0.02	-523.00	4680.00	3345	20240910	-14.05	2535	20241018	13.41	3345	-14.05	20240910	2535	13.41	20241018	3345	-14.05	20240910	2535	13.41	20241018	N	006570	1000	164 억	118654	N	N	1	N	N
135	20241106	110213	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-30	5	-1.02	8170355	2829	26.46	2910	2985	2880	3805	2055	2930	2888.07	0.78	154	3096	3012	2906	2822	2716	2960	2770	164	875	1000	1990	5	1	15225000	442	-5.54	0.62	12	0.02	-523.00	4680.00	3345	20240910	-13.30	2535	20241018	14.40	3345	-13.30	20240910	2535	14.40	20241018	3345	-13.30	20240910	2535	14.40	20241018	N	006570	1000	164 억	118654	N	N	1	N	N
136	20241106	100212	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-25	5	-0.85	7886525	2731	25.54	2910	2985	2880	3805	2055	2930	2887.78	0.78	155	3096	3012	2906	2822	2716	2960	2770	164	875	1000	1990	5	1	15225000	442	-5.55	0.62	12	0.02	-523.00	4680.00	3345	20240910	-13.15	2535	20241018	14.60	3345	-13.15	20240910	2535	14.60	20241018	3345	-13.15	20240910	2535	14.60	20241018	N	006570	1000	164 억	118654	N	N	1	N	N
137	20241106	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-10	5	-0.34	292365	100	0.94	2910	2985	2910	3805	2055	2930	2923.65	0.78	-23	3096	3012	2906	2822	2716	2960	2770	164	875	1000	1990	5	1	15225000	445	-5.58	0.62	12	0.00	-523.00	4680.00	3345	20240910	-12.71	2535	20241018	15.19	3345	-12.71	20240910	2535	15.19	20241018	3345	-12.71	20240910	2535	15.19	20241018	N	006570	1000	164 억	118654	N	N	1	N	N
138	20241105	160209	57	100.00	KOSPI	기계	N	N	N	N	N	2930	40	2	1.38	30647880	10690	64.04	2990	2990	2800	3755	2025	2890	2866.97	0.78	-600	2993	2941	2838	2786	2683	2967	2812	164	865	1000	1960	5	1	15225000	446	-5.60	0.63	12	0.07	-523.00	4680.00	3465	20231027	-15.44	2535	20241018	15.58	3345	-12.41	20240910	2535	15.58	20241018	3345	-12.41	20240910	2535	15.58	20241018	N	006570	1000	164 억	119232	N	N	1	N	N
139	20241105	150211	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-45	5	-1.56	21652395	7590	45.47	2990	2990	2800	3755	2025	2890	2852.75	0.78	-522	2993	2941	2838	2786	2683	2967	2812	164	865	1000	1960	5	1	15225000	433	-5.44	0.61	12	0.05	-523.00	4680.00	3465	20231027	-17.89	2535	20241018	12.23	3345	-14.95	20240910	2535	12.23	20241018	3345	-14.95	20240910	2535	12.23	20241018	N	006570	1000	164 억	119232	N	N	0	N	N
140	20241105	140210	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-45	5	-1.56	21359175	7487	44.85	2990	2990	2800	3755	2025	2890	2852.83	0.78	-520	2993	2941	2838	2786	2683	2967	2812	164	865	1000	1960	5	1	15225000	433	-5.44	0.61	12	0.05	-523.00	4680.00	3465	20231027	-17.89	2535	20241018	12.23	3345	-14.95	20240910	2535	12.23	20241018	3345	-14.95	20240910	2535	12.23	20241018	N	006570	1000	164 억	119232	N	N	0	N	N
141	20241105	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-15	5	-0.52	20113065	7050	42.23	2990	2990	2800	3755	2025	2890	2852.92	0.78	-483	2993	2941	2838	2786	2683	2967	2812	164	865	1000	1960	5	1	15225000	438	-5.50	0.61	12	0.05	-523.00	4680.00	3465	20231027	-17.03	2535	20241018	13.41	3345	-14.05	20240910	2535	13.41	20241018	3345	-14.05	20240910	2535	13.41	20241018	N	006570	1000	164 억	119232	N	N	0	N	N
142	20241105	120210	57	100.00	KOSPI	기계	N	N	N	N	N	2895	5	2	0.17	18677330	6551	39.24	2990	2990	2800	3755	2025	2890	2851.07	0.78	-446	2993	2941	2838	2786	2683	2967	2812	164	865	1000	1960	5	1	15225000	441	-5.54	0.62	12	0.04	-523.00	4680.00	3465	20231027	-16.45	2535	20241018	14.20	3345	-13.45	20240910	2535	14.20	20241018	3345	-13.45	20240910	2535	14.20	20241018	N	006570	1000	164 억	119232	N	N	0	N	N
143	20241105	110206	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-40	5	-1.38	16106870	5654	33.87	2990	2990	2800	3755	2025	2890	2848.76	0.78	-209	2993	2941	2838	2786	2683	2967	2812	164	865	1000	1960	5	1	15225000	434	-5.45	0.61	12	0.04	-523.00	4680.00	3465	20231027	-17.75	2535	20241018	12.43	3345	-14.80	20240910	2535	12.43	20241018	3345	-14.80	20240910	2535	12.43	20241018	N	006570	1000	164 억	119232	N	N	0	N	N
144	20241105	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-55	5	-1.90	14691695	5155	30.88	2990	2990	2800	3755	2025	2890	2849.99	0.78	-203	2993	2941	2838	2786	2683	2967	2812	164	865	1000	1960	5	1	15225000	432	-5.42	0.61	12	0.03	-523.00	4680.00	3465	20231027	-18.18	2535	20241018	11.83	3345	-15.25	20240910	2535	11.83	20241018	3345	-15.25	20240910	2535	11.83	20241018	N	006570	1000	164 억	119232	N	N	0	N	N
145	20241105	090207	57	100.00	KOSPI	기계	N	N	N	N	N	2890	0	3	0.00	1515080	510	3.06	2990	2990	2890	3755	2025	2890	2970.75	0.78	-3	2993	2941	2838	2786	2683	2967	2812	164	865	1000	1960	5	1	15225000	440	-5.53	0.62	12	0.00	-523.00	4680.00	3465	20231027	-16.59	2535	20241018	14.00	3345	-13.60	20240910	2535	14.00	20241018	3345	-13.60	20240910	2535	14.00	20241018	N	006570	1000	164 억	119232	N	N	0	N	N
146	20241104	160208	57	100.00	KOSPI	기계	N	N	N	N	N	2890	160	2	5.86	46795560	16690	319.18	2740	2890	2735	3545	1915	2730	2803.81	0.78	1179	2793	2761	2698	2666	2603	2777	2682	164	815	1000	1850	5	1	15225000	440	-5.53	0.62	12	0.11	-523.00	4680.00	3465	20231027	-16.59	2535	20241018	14.00	3345	-13.60	20240910	2535	14.00	20241018	3345	-13.60	20240910	2535	14.00	20241018	N	006570	1000	164 억	118053	N	N	0	N	N
147	20241104	150211	57	100.00	KOSPI	기계	N	N	N	N	N	2760	30	2	1.10	37048440	13272	253.82	2740	2875	2735	3545	1915	2730	2791.47	0.78	680	2793	2761	2698	2666	2603	2777	2682	164	815	1000	1850	5	1	15225000	420	-5.28	0.59	12	0.09	-523.00	4680.00	3465	20231027	-20.35	2535	20241018	8.88	3345	-17.49	20240910	2535	8.88	20241018	3345	-17.49	20240910	2535	8.88	20241018	N	006570	1000	164 억	118053	N	N	0	N	N
148	20241104	140208	57	100.00	KOSPI	기계	N	N	N	N	N	2765	35	2	1.28	36277110	12992	248.46	2740	2875	2735	3545	1915	2730	2792.27	0.78	680	2793	2761	2698	2666	2603	2777	2682	164	815	1000	1850	5	1	15225000	421	-5.29	0.59	12	0.09	-523.00	4680.00	3465	20231027	-20.20	2535	20241018	9.07	3345	-17.34	20240910	2535	9.07	20241018	3345	-17.34	20240910	2535	9.07	20241018	N	006570	1000	164 억	118053	N	N	0	N	N
149	20241104	130151	57	100.00	KOSPI	기계	N	N	N	N	N	2765	35	2	1.28	36277110	12992	248.46	2740	2875	2735	3545	1915	2730	2792.27	0.78	680	2793	2761	2698	2666	2603	2777	2682	164	815	1000	1850	5	1	15225000	421	-5.29	0.59	12	0.09	-523.00	4680.00	3465	20231027	-20.20	2535	20241018	9.07	3345	-17.34	20240910	2535	9.07	20241018	3345	-17.34	20240910	2535	9.07	20241018	N	006570	1000	164 억	118053	N	N	0	N	N
150	20241104	120206	57	100.00	KOSPI	기계	N	N	N	N	N	2760	30	2	1.10	35927225	12865	246.03	2740	2875	2735	3545	1915	2730	2792.63	0.78	682	2793	2761	2698	2666	2603	2777	2682	164	815	1000	1850	5	1	15225000	420	-5.28	0.59	12	0.08	-523.00	4680.00	3465	20231027	-20.35	2535	20241018	8.88	3345	-17.49	20240910	2535	8.88	20241018	3345	-17.49	20240910	2535	8.88	20241018	N	006570	1000	164 억	118053	N	N	0	N	N
151	20241104	110206	57	100.00	KOSPI	기계	N	N	N	N	N	2770	40	2	1.47	35722970	12791	244.62	2740	2875	2735	3545	1915	2730	2792.82	0.78	696	2793	2761	2698	2666	2603	2777	2682	164	815	1000	1850	5	1	15225000	422	-5.30	0.59	12	0.08	-523.00	4680.00	3465	20231027	-20.06	2535	20241018	9.27	3345	-17.19	20240910	2535	9.27	20241018	3345	-17.19	20240910	2535	9.27	20241018	N	006570	1000	164 억	118053	N	N	0	N	N
152	20241104	100205	57	100.00	KOSPI	기계	N	N	N	N	N	2755	25	2	0.92	33842220	12110	231.59	2740	2875	2735	3545	1915	2730	2794.57	0.78	511	2793	2761	2698	2666	2603	2777	2682	164	815	1000	1850	5	1	15225000	419	-5.27	0.59	12	0.08	-523.00	4680.00	3465	20231027	-20.49	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118053	N	N	0	N	N
153	20241104	090205	57	100.00	KOSPI	기계	N	N	N	N	N	2775	45	2	1.65	1279275	467	8.93	2740	2780	2735	3545	1915	2730	2739.35	0.78	67	2793	2761	2698	2666	2603	2777	2682	164	815	1000	1850	5	1	15225000	422	-5.31	0.59	12	0.00	-523.00	4680.00	3465	20231027	-19.91	2535	20241018	9.47	3345	-17.04	20240910	2535	9.47	20241018	3345	-17.04	20240910	2535	9.47	20241018	N	006570	1000	164 억	118053	N	N	0	N	N
154	20241101	160201	57	100.00	KOSPI	기계	N	N	N	N	N	2730	55	2	2.06	12916995	4800	41.46	2635	2730	2635	3475	1875	2675	2690.88	0.78	-35	2801	2737	2671	2607	2541	2770	2640	164	800	1000	1810	5	1	15225000	416	-5.22	0.58	12	0.03	-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	N	006570	1000	164 억	118098	N	N	0	N	N
155	20241101	150206	57	100.00	KOSPI	기계	N	N	N	N	N	2690	15	2	0.56	4850025	1821	15.73	2635	2710	2635	3475	1875	2675	2663.39	0.78	-14	2801	2737	2671	2607	2541	2770	2640	164	800	1000	1810	5	1	15225000	410	-5.14	0.57	12	0.01	-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	N	006570	1000	164 억	118098	N	N	0	N	N
156	20241101	140203	57	100.00	KOSPI	기계	N	N	N	N	N	2690	15	2	0.56	4500710	1690	14.60	2635	2710	2635	3475	1875	2675	2663.14	0.78	-13	2801	2737	2671	2607	2541	2770	2640	164	800	1000	1810	5	1	15225000	410	-5.14	0.57	12	0.01	-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	N	006570	1000	164 억	118098	N	N	0	N	N
157	20241101	130214	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-10	5	-0.37	3912625	1470	12.70	2635	2710	2635	3475	1875	2675	2661.65	0.78	-7	2801	2737	2671	2607	2541	2770	2640	164	800	1000	1810	5	1	15225000	406	-5.10	0.57	12	0.01	-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	N	006570	1000	164 억	118098	N	N	0	N	N
158	20241101	120216	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-10	5	-0.37	3912625	1470	12.70	2635	2710	2635	3475	1875	2675	2661.65	0.78	-7	2801	2737	2671	2607	2541	2770	2640	164	800	1000	1810	5	1	15225000	406	-5.10	0.57	12	0.01	-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	N	006570	1000	164 억	118098	N	N	0	N	N
159	20241101	110214	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-10	5	-0.37	3907295	1468	12.68	2635	2710	2635	3475	1875	2675	2661.65	0.78	-7	2801	2737	2671	2607	2541	2770	2640	164	800	1000	1810	5	1	15225000	406	-5.10	0.57	12	0.01	-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	N	006570	1000	164 억	118098	N	N	0	N	N
160	20241101	100215	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-15	5	-0.56	3899310	1465	12.65	2635	2710	2635	3475	1875	2675	2661.65	0.78	-7	2801	2737	2671	2607	2541	2770	2640	164	800	1000	1810	5	1	15225000	405	-5.09	0.57	12	0.01	-523.00	4680.00	3465	20231027	-23.23	2535	20241018	4.93	3345	-20.48	20240910	2535	4.93	20241018	3345	-20.48	20240910	2535	4.93	20241018	N	006570	1000	164 억	118098	N	N	0	N	N
161	20241101	090214	57	100.00	KOSPI	기계	N	N	N	N	N	2680	5	2	0.19	306180	116	1.00	2635	2700	2635	3475	1875	2675	2639.48	0.78	-10	2801	2737	2671	2607	2541	2770	2640	164	800	1000	1810	5	1	15225000	408	-5.12	0.57	12	0.00	-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	N	006570	1000	164 억	118098	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History