KissMeData/006570/price/prices-20240101.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	20240123	120222	57	100.00	KOSPI		기계	N	N	N	N		N	2780	60	2	2.21	16301620	5903	43.65	2720	2790	2720	3535	1905	2720	2761.58	0.78	0	17	2850	2785	2685	2620	2520	2817	2652	164	815	1000	1740	5	1	15225000	423	11.16	0.53	12	0.04	249.00	5294.00	5050	20230308	-44.95	2580	20240119	7.75	3045	-8.70	20240102	2580	7.75	20240119	5050	-44.95	20230308	2580	7.75	20240119	0.00	N	006570	1000	164 억		118815	N	N	12	N	00	N
3	20240123	110221	57	100.00	KOSPI		기계	N	N	N	N		N	2780	60	2	2.21	11748340	4253	31.45	2720	2790	2720	3535	1905	2720	2762.37	0.78	0	-11	2850	2785	2685	2620	2520	2817	2652	164	815	1000	1740	5	1	15225000	423	11.16	0.53	12	0.03	249.00	5294.00	5050	20230308	-44.95	2580	20240119	7.75	3045	-8.70	20240102	2580	7.75	20240119	5050	-44.95	20230308	2580	7.75	20240119	0.00	N	006570	1000	164 억		118815	N	N	12	N	00	N
4	20240123	100220	57	100.00	KOSPI		기계	N	N	N	N		N	2745	25	2	0.92	6204605	2252	16.65	2720	2790	2720	3535	1905	2720	2755.15	0.78	0	-10	2850	2785	2685	2620	2520	2817	2652	164	815	1000	1740	5	1	15225000	418	11.02	0.52	12	0.01	249.00	5294.00	5050	20230308	-45.64	2580	20240119	6.40	3045	-9.85	20240102	2580	6.40	20240119	5050	-45.64	20230308	2580	6.40	20240119	0.00	N	006570	1000	164 억		118815	N	N	12	N	00	N
5	20240123	090221	57	100.00	KOSPI		기계	N	N	N	N		N	2745	25	2	0.92	117090	43	0.32	2720	2745	2720	3535	1905	2720	2723.02	0.78	0	-5	2850	2785	2685	2620	2520	2817	2652	164	815	1000	1740	5	1	15225000	418	11.02	0.52	12	0.00	249.00	5294.00	5050	20230308	-45.64	2580	20240119	6.40	3045	-9.85	20240102	2580	6.40	20240119	5050	-45.64	20230308	2580	6.40	20240119	0.00	N	006570	1000	164 억		118815	N	N	12	N	00	N
6	20240119	160219	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2580	-120	5	-4.44	98568725	37238	244.25	2705	2725	2580	3510	1890	2700	2647.22	0.78	0	265	3006	2852	2736	2582	2466	2795	2525	164	810	1000	1720	5	1	15225000	393	10.36	0.49	12	0.24	249.00	5294.00	5050	20230308	-48.91	2580	20240119	0.00	3045	-15.27	20240102	2580	0.00	20240119	5050	-48.91	20230308	2580	0.00	20240119	0.00	N	006570	1000	164 억		118532	N	N	9	N	00	N
7	20240119	150220	57	100.00	KOSPI		기계	N	N	N	N		N	2650	-50	5	-1.85	60101680	22445	147.22	2705	2725	2640	3510	1890	2700	2677.73	0.78	0	1952	3006	2852	2736	2582	2466	2795	2525	164	810	1000	1720	5	1	15225000	403	10.64	0.50	12	0.15	249.00	5294.00	5050	20230308	-47.52	2620	20240118	1.15	3045	-12.97	20240102	2620	1.15	20240118	5050	-47.52	20230308	2620	1.15	20240118	0.00	N	006570	1000	164 억		118532	N	N	8	N	00	N
8	20240119	140218	57	100.00	KOSPI		기계	N	N	N	N		N	2685	-15	5	-0.56	43015450	16020	105.08	2705	2725	2650	3510	1890	2700	2685.11	0.78	0	1670	3006	2852	2736	2582	2466	2795	2525	164	810	1000	1720	5	1	15225000	409	10.78	0.51	12	0.11	249.00	5294.00	5050	20230308	-46.83	2620	20240118	2.48	3045	-11.82	20240102	2620	2.48	20240118	5050	-46.83	20230308	2620	2.48	20240118	0.00	N	006570	1000	164 억		118532	N	N	8	N	00	N
9	20240119	130220	57	100.00	KOSPI		기계	N	N	N	N		N	2665	-35	5	-1.30	42029525	15652	102.66	2705	2725	2650	3510	1890	2700	2685.25	0.78	0	1693	3006	2852	2736	2582	2466	2795	2525	164	810	1000	1720	5	1	15225000	406	10.70	0.50	12	0.10	249.00	5294.00	5050	20230308	-47.23	2620	20240118	1.72	3045	-12.48	20240102	2620	1.72	20240118	5050	-47.23	20230308	2620	1.72	20240118	0.00	N	006570	1000	164 억		118532	N	N	8	N	00	N
10	20240119	120221	57	100.00	KOSPI		기계	N	N	N	N		N	2670	-30	5	-1.11	41997465	15640	102.58	2705	2725	2650	3510	1890	2700	2685.26	0.78	0	1694	3006	2852	2736	2582	2466	2795	2525	164	810	1000	1720	5	1	15225000	407	10.72	0.50	12	0.10	249.00	5294.00	5050	20230308	-47.13	2620	20240118	1.91	3045	-12.32	20240102	2620	1.91	20240118	5050	-47.13	20230308	2620	1.91	20240118	0.00	N	006570	1000	164 억		118532	N	N	8	N	00	N
11	20240119	110220	57	100.00	KOSPI		기계	N	N	N	N		N	2690	-10	5	-0.37	30004350	11135	73.04	2705	2725	2675	3510	1890	2700	2694.60	0.78	0	221	3006	2852	2736	2582	2466	2795	2525	164	810	1000	1720	5	1	15225000	410	10.80	0.51	12	0.07	249.00	5294.00	5050	20230308	-46.73	2620	20240118	2.67	3045	-11.66	20240102	2620	2.67	20240118	5050	-46.73	20230308	2620	2.67	20240118	0.00	N	006570	1000	164 억		118532	N	N	8	N	00	N
12	20240119	100223	57	100.00	KOSPI		기계	N	N	N	N		N	2705	5	2	0.19	9093805	3364	22.06	2705	2705	2695	3510	1890	2700	2703.27	0.78	0	209	3006	2852	2736	2582	2466	2795	2525	164	810	1000	1720	5	1	15225000	412	10.86	0.51	12	0.02	249.00	5294.00	5050	20230308	-46.44	2620	20240118	3.24	3045	-11.17	20240102	2620	3.24	20240118	5050	-46.44	20230308	2620	3.24	20240118	0.00	N	006570	1000	164 억		118532	N	N	8	N	00	N
13	20240119	090219	57	100.00	KOSPI		기계	N	N	N	N		N	2705	5	2	0.19	2994435	1107	7.26	2705	2705	2705	3510	1890	2700	2705.00	0.78	0	158	3006	2852	2736	2582	2466	2795	2525	164	810	1000	1720	5	1	15225000	412	10.86	0.51	12	0.01	249.00	5294.00	5050	20230308	-46.44	2620	20240118	3.24	3045	-11.17	20240102	2620	3.24	20240118	5050	-46.44	20230308	2620	3.24	20240118	0.00	N	006570	1000	164 억		118532	N	N	8	N	00	N
14	20240118	160219	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2700	-120	5	-4.26	41969100	15225	1132.81	2820	2890	2620	3665	1975	2820	2756.59	0.78	0	155	2866	2842	2811	2787	2756	2855	2800	164	845	1000	1800	5	1	15225000	411	10.84	0.51	12	0.10	249.00	5294.00	5050	20230308	-46.53	2620	20240118	3.05	3045	-11.33	20240102	2620	3.05	20240118	5050	-46.53	20230308	2620	3.05	20240118	0.00	N	006570	1000	164 억		118513	N	N	8	N	00	N
15	20240118	150219	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2740	-80	5	-2.84	35141865	12704	945.24	2820	2890	2620	3665	1975	2820	2766.20	0.78	0	1567	2866	2842	2811	2787	2756	2855	2800	164	845	1000	1800	5	1	15225000	417	11.00	0.52	12	0.08	249.00	5294.00	5050	20230308	-45.74	2620	20240118	4.58	3045	-10.02	20240102	2620	4.58	20240118	5050	-45.74	20230308	2620	4.58	20240118	0.00	N	006570	1000	164 억		118513	N	N	10	N	00	N
16	20240118	140220	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2745	-75	5	-2.66	34062500	12310	915.92	2820	2890	2620	3665	1975	2820	2767.06	0.78	0	1567	2866	2842	2811	2787	2756	2855	2800	164	845	1000	1800	5	1	15225000	418	11.02	0.52	12	0.08	249.00	5294.00	5050	20230308	-45.64	2620	20240118	4.77	3045	-9.85	20240102	2620	4.77	20240118	5050	-45.64	20230308	2620	4.77	20240118	0.00	N	006570	1000	164 억		118513	N	N	10	N	00	N
17	20240118	130219	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2755	-65	5	-2.30	33752065	12197	907.51	2820	2890	2620	3665	1975	2820	2767.24	0.78	0	1561	2866	2842	2811	2787	2756	2855	2800	164	845	1000	1800	5	1	15225000	419	11.06	0.52	12	0.08	249.00	5294.00	5050	20230308	-45.45	2620	20240118	5.15	3045	-9.52	20240102	2620	5.15	20240118	5050	-45.45	20230308	2620	5.15	20240118	0.00	N	006570	1000	164 억		118513	N	N	10	N	00	N
18	20240118	120220	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2755	-65	5	-2.30	33473810	12096	900.00	2820	2890	2620	3665	1975	2820	2767.35	0.78	0	1561	2866	2842	2811	2787	2756	2855	2800	164	845	1000	1800	5	1	15225000	419	11.06	0.52	12	0.08	249.00	5294.00	5050	20230308	-45.45	2620	20240118	5.15	3045	-9.52	20240102	2620	5.15	20240118	5050	-45.45	20230308	2620	5.15	20240118	0.00	N	006570	1000	164 억		118513	N	N	10	N	00	N
19	20240118	110220	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2745	-75	5	-2.66	32224095	11641	866.15	2820	2890	2620	3665	1975	2820	2768.16	0.78	0	1560	2866	2842	2811	2787	2756	2855	2800	164	845	1000	1800	5	1	15225000	418	11.02	0.52	12	0.08	249.00	5294.00	5050	20230308	-45.64	2620	20240118	4.77	3045	-9.85	20240102	2620	4.77	20240118	5050	-45.64	20230308	2620	4.77	20240118	0.00	N	006570	1000	164 억		118513	N	N	10	N	00	N
20	20240118	100220	57	100.00	KOSPI		기계	N	N	N	N		N	2870	50	2	1.77	3788515	1326	98.66	2820	2890	2795	3665	1975	2820	2857.10	0.78	0	-9	2866	2842	2811	2787	2756	2855	2800	164	845	1000	1800	5	1	15225000	437	11.53	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.17	2770	20240108	3.61	3045	-5.75	20240102	2770	3.61	20240108	5050	-43.17	20230308	2770	3.61	20240108	0.00	N	006570	1000	164 억		118513	N	N	10	N	00	N
21	20240118	090219	57	100.00	KOSPI		기계	N	N	N	N		N	2890	70	2	2.48	116950	41	3.05	2820	2890	2820	3665	1975	2820	2852.44	0.78	0	-4	2866	2842	2811	2787	2756	2855	2800	164	845	1000	1800	5	1	15225000	440	11.61	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.77	2770	20240108	4.33	3045	-5.09	20240102	2770	4.33	20240108	5050	-42.77	20230308	2770	4.33	20240108	0.00	N	006570	1000	164 억		118513	N	N	10	N	00	N
22	20240117	160218	57	100.00	KOSPI		기계	N	N	N	N		N	2820	0	3	0.00	3771595	1344	18.57	2805	2835	2780	3665	1975	2820	2806.25	0.78	0	-161	2903	2861	2828	2786	2753	2845	2770	164	845	1000	1800	5	1	15225000	429	11.33	0.53	12	0.01	249.00	5294.00	5050	20230308	-44.16	2770	20240108	1.81	3045	-7.39	20240102	2770	1.81	20240108	5050	-44.16	20230308	2770	1.81	20240108	0.00	N	006570	1000	164 억		118704	N	N	10	N	00	N
23	20240117	150220	57	100.00	KOSPI		기계	N	N	N	N		N	2785	-35	5	-1.24	1659605	595	8.22	2805	2835	2780	3665	1975	2820	2789.25	0.78	0	-152	2903	2861	2828	2786	2753	2845	2770	164	845	1000	1800	5	1	15225000	424	11.18	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.85	2770	20240108	0.54	3045	-8.54	20240102	2770	0.54	20240108	5050	-44.85	20230308	2770	0.54	20240108	0.00	N	006570	1000	164 억		118704	N	N	20	N	00	N
24	20240117	140218	57	100.00	KOSPI		기계	N	N	N	N		N	2820	0	3	0.00	1558955	559	7.72	2805	2835	2780	3665	1975	2820	2788.83	0.78	0	-164	2903	2861	2828	2786	2753	2845	2770	164	845	1000	1800	5	1	15225000	429	11.33	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.16	2770	20240108	1.81	3045	-7.39	20240102	2770	1.81	20240108	5050	-44.16	20230308	2770	1.81	20240108	0.00	N	006570	1000	164 억		118704	N	N	20	N	00	N
25	20240117	130218	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-20	5	-0.71	1497345	537	7.42	2805	2835	2780	3665	1975	2820	2788.35	0.78	0	-171	2903	2861	2828	2786	2753	2845	2770	164	845	1000	1800	5	1	15225000	426	11.24	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.55	2770	20240108	1.08	3045	-8.05	20240102	2770	1.08	20240108	5050	-44.55	20230308	2770	1.08	20240108	0.00	N	006570	1000	164 억		118704	N	N	20	N	00	N
26	20240117	120220	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-20	5	-0.71	1469485	527	7.28	2805	2835	2780	3665	1975	2820	2788.40	0.78	0	-171	2903	2861	2828	2786	2753	2845	2770	164	845	1000	1800	5	1	15225000	426	11.24	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.55	2770	20240108	1.08	3045	-8.05	20240102	2770	1.08	20240108	5050	-44.55	20230308	2770	1.08	20240108	0.00	N	006570	1000	164 억		118704	N	N	20	N	00	N
27	20240117	110220	57	100.00	KOSPI		기계	N	N	N	N		N	2795	-25	5	-0.89	768340	275	3.80	2805	2835	2780	3665	1975	2820	2793.96	0.78	0	-171	2903	2861	2828	2786	2753	2845	2770	164	845	1000	1800	5	1	15225000	426	11.22	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.65	2770	20240108	0.90	3045	-8.21	20240102	2770	0.90	20240108	5050	-44.65	20230308	2770	0.90	20240108	0.00	N	006570	1000	164 억		118704	N	N	20	N	00	N
28	20240117	100219	57	100.00	KOSPI		기계	N	N	N	N		N	2790	-30	5	-1.06	743195	266	3.67	2805	2835	2780	3665	1975	2820	2793.97	0.78	0	-166	2903	2861	2828	2786	2753	2845	2770	164	845	1000	1800	5	1	15225000	425	11.20	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.75	2770	20240108	0.72	3045	-8.37	20240102	2770	0.72	20240108	5050	-44.75	20230308	2770	0.72	20240108	0.00	N	006570	1000	164 억		118704	N	N	20	N	00	N
29	20240117	090219	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-15	5	-0.53	47685	17	0.23	2805	2805	2805	3665	1975	2820	2805.00	0.78	0	0	2903	2861	2828	2786	2753	2845	2770	164	845	1000	1800	5	1	15225000	427	11.27	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.46	2770	20240108	1.26	3045	-7.88	20240102	2770	1.26	20240108	5050	-44.46	20230308	2770	1.26	20240108	0.00	N	006570	1000	164 억		118704	N	N	20	N	00	N
30	20240116	160218	57	100.00	KOSPI		기계	N	N	N	N		N	2820	10	2	0.36	19513150	6959	57.65	2865	2870	2795	3650	1970	2810	2803.98	0.78	0	-79	2916	2862	2836	2782	2756	2850	2770	164	840	1000	1790	5	1	15225000	429	11.33	0.53	12	0.05	249.00	5294.00	5050	20230308	-44.16	2770	20240108	1.81	3045	-7.39	20240102	2770	1.81	20240108	5050	-44.16	20230308	2770	1.81	20240108	0.00	N	006570	1000	164 억		118813	N	N	20	N	00	N
31	20240116	150219	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-10	5	-0.36	16932300	6043	50.06	2865	2870	2795	3650	1970	2810	2801.97	0.78	0	-73	2916	2862	2836	2782	2756	2850	2770	164	840	1000	1790	5	1	15225000	426	11.24	0.53	12	0.04	249.00	5294.00	5050	20230308	-44.55	2770	20240108	1.08	3045	-8.05	20240102	2770	1.08	20240108	5050	-44.55	20230308	2770	1.08	20240108	0.00	N	006570	1000	164 억		118813	N	N	22	N	00	N
32	20240116	140219	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-10	5	-0.36	11728100	4182	34.65	2865	2870	2795	3650	1970	2810	2804.42	0.78	0	-72	2916	2862	2836	2782	2756	2850	2770	164	840	1000	1790	5	1	15225000	426	11.24	0.53	12	0.03	249.00	5294.00	5050	20230308	-44.55	2770	20240108	1.08	3045	-8.05	20240102	2770	1.08	20240108	5050	-44.55	20230308	2770	1.08	20240108	0.00	N	006570	1000	164 억		118813	N	N	22	N	00	N
33	20240116	130218	57	100.00	KOSPI		기계	N	N	N	N		N	2820	10	2	0.36	11725300	4181	34.64	2865	2870	2795	3650	1970	2810	2804.42	0.78	0	-72	2916	2862	2836	2782	2756	2850	2770	164	840	1000	1790	5	1	15225000	429	11.33	0.53	12	0.03	249.00	5294.00	5050	20230308	-44.16	2770	20240108	1.81	3045	-7.39	20240102	2770	1.81	20240108	5050	-44.16	20230308	2770	1.81	20240108	0.00	N	006570	1000	164 억		118813	N	N	22	N	00	N
34	20240116	120218	57	100.00	KOSPI		기계	N	N	N	N		N	2820	10	2	0.36	11691680	4169	34.54	2865	2870	2795	3650	1970	2810	2804.43	0.78	0	-72	2916	2862	2836	2782	2756	2850	2770	164	840	1000	1790	5	1	15225000	429	11.33	0.53	12	0.03	249.00	5294.00	5050	20230308	-44.16	2770	20240108	1.81	3045	-7.39	20240102	2770	1.81	20240108	5050	-44.16	20230308	2770	1.81	20240108	0.00	N	006570	1000	164 억		118813	N	N	22	N	00	N
35	20240116	110218	57	100.00	KOSPI		기계	N	N	N	N		N	2810	0	3	0.00	5767000	2055	17.02	2865	2870	2795	3650	1970	2810	2806.33	0.78	0	-73	2916	2862	2836	2782	2756	2850	2770	164	840	1000	1790	5	1	15225000	428	11.29	0.53	12	0.01	249.00	5294.00	5050	20230308	-44.36	2770	20240108	1.44	3045	-7.72	20240102	2770	1.44	20240108	5050	-44.36	20230308	2770	1.44	20240108	0.00	N	006570	1000	164 억		118813	N	N	22	N	00	N
36	20240116	100219	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-5	5	-0.18	2639720	939	7.78	2865	2870	2805	3650	1970	2810	2811.20	0.78	0	-17	2916	2862	2836	2782	2756	2850	2770	164	840	1000	1790	5	1	15225000	427	11.27	0.53	12	0.01	249.00	5294.00	5050	20230308	-44.46	2770	20240108	1.26	3045	-7.88	20240102	2770	1.26	20240108	5050	-44.46	20230308	2770	1.26	20240108	0.00	N	006570	1000	164 억		118813	N	N	22	N	00	N
37	20240116	090217	57	100.00	KOSPI		기계	N	N	N	N		N	2870	60	2	2.14	42980	15	0.12	2865	2870	2865	3650	1970	2810	2865.33	0.78	0	-3	2916	2862	2836	2782	2756	2850	2770	164	840	1000	1790	5	1	15225000	437	11.53	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.17	2770	20240108	3.61	3045	-5.75	20240102	2770	3.61	20240108	5050	-43.17	20230308	2770	3.61	20240108	0.00	N	006570	1000	164 억		118813	N	N	22	N	00	N
38	20240115	160218	57	100.00	KOSPI		기계	N	N	N	N		N	2810	-60	5	-2.09	34478280	12066	384.39	2845	2890	2810	3730	2010	2870	2857.47	0.78	0	-359	2930	2900	2855	2825	2780	2915	2840	164	860	1000	1830	5	1	15225000	428	11.29	0.53	12	0.08	249.00	5294.00	5050	20230308	-44.36	2770	20240108	1.44	3045	-7.72	20240102	2770	1.44	20240108	5050	-44.36	20230308	2770	1.44	20240108	0.00	N	006570	1000	164 억		118955	N	N	22	N	00	N
39	20240115	150219	57	100.00	KOSPI		기계	N	N	N	N		N	2830	-40	5	-1.39	34021940	11904	379.23	2845	2890	2810	3730	2010	2870	2858.03	0.78	0	-338	2930	2900	2855	2825	2780	2915	2840	164	860	1000	1830	5	1	15225000	431	11.37	0.53	12	0.08	249.00	5294.00	5050	20230308	-43.96	2770	20240108	2.17	3045	-7.06	20240102	2770	2.17	20240108	5050	-43.96	20230308	2770	2.17	20240108	0.00	N	006570	1000	164 억		118955	N	N	21	N	00	N
40	20240115	140219	57	100.00	KOSPI		기계	N	N	N	N		N	2820	-50	5	-1.74	33350525	11666	371.65	2845	2890	2815	3730	2010	2870	2858.78	0.78	0	-263	2930	2900	2855	2825	2780	2915	2840	164	860	1000	1830	5	1	15225000	429	11.33	0.53	12	0.08	249.00	5294.00	5050	20230308	-44.16	2770	20240108	1.81	3045	-7.39	20240102	2770	1.81	20240108	5050	-44.16	20230308	2770	1.81	20240108	0.00	N	006570	1000	164 억		118955	N	N	21	N	00	N
41	20240115	130217	57	100.00	KOSPI		기계	N	N	N	N		N	2830	-40	5	-1.39	32808200	11474	365.53	2845	2890	2815	3730	2010	2870	2859.35	0.78	0	-208	2930	2900	2855	2825	2780	2915	2840	164	860	1000	1830	5	1	15225000	431	11.37	0.53	12	0.08	249.00	5294.00	5050	20230308	-43.96	2770	20240108	2.17	3045	-7.06	20240102	2770	2.17	20240108	5050	-43.96	20230308	2770	2.17	20240108	0.00	N	006570	1000	164 억		118955	N	N	21	N	00	N
42	20240115	120218	57	100.00	KOSPI		기계	N	N	N	N		N	2835	-35	5	-1.22	32324610	11303	360.08	2845	2890	2815	3730	2010	2870	2859.83	0.78	0	-166	2930	2900	2855	2825	2780	2915	2840	164	860	1000	1830	5	1	15225000	432	11.39	0.54	12	0.07	249.00	5294.00	5050	20230308	-43.86	2770	20240108	2.35	3045	-6.90	20240102	2770	2.35	20240108	5050	-43.86	20230308	2770	2.35	20240108	0.00	N	006570	1000	164 억		118955	N	N	21	N	00	N
43	20240115	110217	57	100.00	KOSPI		기계	N	N	N	N		N	2865	-5	5	-0.17	29755650	10399	331.28	2845	2890	2815	3730	2010	2870	2861.40	0.78	0	-93	2930	2900	2855	2825	2780	2915	2840	164	860	1000	1830	5	1	15225000	436	11.51	0.54	12	0.07	249.00	5294.00	5050	20230308	-43.27	2770	20240108	3.43	3045	-5.91	20240102	2770	3.43	20240108	5050	-43.27	20230308	2770	3.43	20240108	0.00	N	006570	1000	164 억		118955	N	N	21	N	00	N
44	20240115	100217	57	100.00	KOSPI		기계	N	N	N	N		N	2870	0	3	0.00	2106435	744	23.70	2845	2870	2815	3730	2010	2870	2831.23	0.78	0	-51	2930	2900	2855	2825	2780	2915	2840	164	860	1000	1830	5	1	15225000	437	11.53	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.17	2770	20240108	3.61	3045	-5.75	20240102	2770	3.61	20240108	5050	-43.17	20230308	2770	3.61	20240108	0.00	N	006570	1000	164 억		118955	N	N	21	N	00	N
45	20240115	090218	57	100.00	KOSPI		기계	N	N	N	N		N	2845	-25	5	-0.87	71125	25	0.80	2845	2845	2845	3730	2010	2870	2845.00	0.78	0	3	2930	2900	2855	2825	2780	2915	2840	164	860	1000	1830	5	1	15225000	433	11.43	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.66	2770	20240108	2.71	3045	-6.57	20240102	2770	2.71	20240108	5050	-43.66	20230308	2770	2.71	20240108	0.00	N	006570	1000	164 억		118955	N	N	21	N	00	N
46	20240112	160218	57	100.00	KOSPI		기계	N	N	N	N		N	2870	45	2	1.59	8907215	3139	30.55	2825	2885	2810	3670	1980	2825	2837.60	0.78	0	-172	2925	2875	2850	2800	2775	2862	2787	164	845	1000	1800	5	1	15225000	437	11.53	0.54	12	0.02	249.00	5294.00	5050	20230308	-43.17	2770	20240108	3.61	3045	-5.75	20240102	2770	3.61	20240108	5050	-43.17	20230308	2770	3.61	20240108	0.00	N	006570	1000	164 억		119127	N	N	21	N	00	N
47	20240112	150218	57	100.00	KOSPI		기계	N	N	N	N		N	2850	25	2	0.88	8058835	2843	27.67	2825	2885	2810	3670	1980	2825	2834.62	0.78	0	-134	2925	2875	2850	2800	2775	2862	2787	164	845	1000	1800	5	1	15225000	434	11.45	0.54	12	0.02	249.00	5294.00	5050	20230308	-43.56	2770	20240108	2.89	3045	-6.40	20240102	2770	2.89	20240108	5050	-43.56	20230308	2770	2.89	20240108	0.00	N	006570	1000	164 억		119127	N	N	30	N	00	N
48	20240112	140218	57	100.00	KOSPI		기계	N	N	N	N		N	2860	35	2	1.24	4891425	1729	16.83	2825	2885	2810	3670	1980	2825	2829.05	0.78	0	-55	2925	2875	2850	2800	2775	2862	2787	164	845	1000	1800	5	1	15225000	435	11.49	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.37	2770	20240108	3.25	3045	-6.08	20240102	2770	3.25	20240108	5050	-43.37	20230308	2770	3.25	20240108	0.00	N	006570	1000	164 억		119127	N	N	30	N	00	N
49	20240112	130216	57	100.00	KOSPI		기계	N	N	N	N		N	2835	10	2	0.35	3606475	1277	12.43	2825	2840	2810	3670	1980	2825	2824.18	0.78	0	-43	2925	2875	2850	2800	2775	2862	2787	164	845	1000	1800	5	1	15225000	432	11.39	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.86	2770	20240108	2.35	3045	-6.90	20240102	2770	2.35	20240108	5050	-43.86	20230308	2770	2.35	20240108	0.00	N	006570	1000	164 억		119127	N	N	30	N	00	N
50	20240112	120217	57	100.00	KOSPI		기계	N	N	N	N		N	2835	10	2	0.35	3156370	1118	10.88	2825	2840	2810	3670	1980	2825	2823.23	0.78	0	-36	2925	2875	2850	2800	2775	2862	2787	164	845	1000	1800	5	1	15225000	432	11.39	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.86	2770	20240108	2.35	3045	-6.90	20240102	2770	2.35	20240108	5050	-43.86	20230308	2770	2.35	20240108	0.00	N	006570	1000	164 억		119127	N	N	30	N	00	N
51	20240112	110217	57	100.00	KOSPI		기계	N	N	N	N		N	2840	15	2	0.53	3113900	1103	10.74	2825	2840	2810	3670	1980	2825	2823.12	0.78	0	-36	2925	2875	2850	2800	2775	2862	2787	164	845	1000	1800	5	1	15225000	432	11.41	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.76	2770	20240108	2.53	3045	-6.73	20240102	2770	2.53	20240108	5050	-43.76	20230308	2770	2.53	20240108	0.00	N	006570	1000	164 억		119127	N	N	30	N	00	N
52	20240112	100217	57	100.00	KOSPI		기계	N	N	N	N		N	2840	15	2	0.53	3004055	1064	10.36	2825	2840	2810	3670	1980	2825	2823.36	0.78	0	-35	2925	2875	2850	2800	2775	2862	2787	164	845	1000	1800	5	1	15225000	432	11.41	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.76	2770	20240108	2.53	3045	-6.73	20240102	2770	2.53	20240108	5050	-43.76	20230308	2770	2.53	20240108	0.00	N	006570	1000	164 억		119127	N	N	30	N	00	N
53	20240112	090217	57	100.00	KOSPI		기계	N	N	N	N		N	2840	15	2	0.53	486905	172	1.67	2825	2840	2825	3670	1980	2825	2830.84	0.78	0	-15	2925	2875	2850	2800	2775	2862	2787	164	845	1000	1800	5	1	15225000	432	11.41	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.76	2770	20240108	2.53	3045	-6.73	20240102	2770	2.53	20240108	5050	-43.76	20230308	2770	2.53	20240108	0.00	N	006570	1000	164 억		119127	N	N	30	N	00	N
54	20240111	160216	57	100.00	KOSPI		기계	N	N	N	N		N	2825	-65	5	-2.25	29146305	10274	99.03	2895	2900	2825	3755	2025	2890	2836.90	0.78	0	-332	2973	2931	2858	2816	2743	2952	2837	164	865	1000	1840	5	1	15225000	430	11.35	0.53	12	0.07	249.00	5294.00	5050	20230308	-44.06	2770	20240108	1.99	3045	-7.22	20240102	2770	1.99	20240108	5050	-44.06	20230308	2770	1.99	20240108	0.00	N	006570	1000	164 억		119459	N	N	30	N	00	N
55	20240111	150218	57	100.00	KOSPI		기계	N	N	N	N		N	2835	-55	5	-1.90	25709745	9061	87.33	2895	2900	2825	3755	2025	2890	2837.41	0.78	0	539	2973	2931	2858	2816	2743	2952	2837	164	865	1000	1840	5	1	15225000	432	11.39	0.54	12	0.06	249.00	5294.00	5050	20230308	-43.86	2770	20240108	2.35	3045	-6.90	20240102	2770	2.35	20240108	5050	-43.86	20230308	2770	2.35	20240108	0.00	N	006570	1000	164 억		119459	N	N	31	N	00	N
56	20240111	140217	57	100.00	KOSPI		기계	N	N	N	N		N	2840	-50	5	-1.73	19778625	6969	67.17	2895	2900	2825	3755	2025	2890	2838.09	0.78	0	584	2973	2931	2858	2816	2743	2952	2837	164	865	1000	1840	5	1	15225000	432	11.41	0.54	12	0.05	249.00	5294.00	5050	20230308	-43.76	2770	20240108	2.53	3045	-6.73	20240102	2770	2.53	20240108	5050	-43.76	20230308	2770	2.53	20240108	0.00	N	006570	1000	164 억		119459	N	N	31	N	00	N
57	20240111	130216	57	100.00	KOSPI		기계	N	N	N	N		N	2840	-50	5	-1.73	17779265	6265	60.39	2895	2900	2825	3755	2025	2890	2837.87	0.78	0	640	2973	2931	2858	2816	2743	2952	2837	164	865	1000	1840	5	1	15225000	432	11.41	0.54	12	0.04	249.00	5294.00	5050	20230308	-43.76	2770	20240108	2.53	3045	-6.73	20240102	2770	2.53	20240108	5050	-43.76	20230308	2770	2.53	20240108	0.00	N	006570	1000	164 억		119459	N	N	31	N	00	N
58	20240111	120217	57	100.00	KOSPI		기계	N	N	N	N		N	2825	-65	5	-2.25	15503720	5461	52.64	2895	2900	2825	3755	2025	2890	2838.99	0.78	0	644	2973	2931	2858	2816	2743	2952	2837	164	865	1000	1840	5	1	15225000	430	11.35	0.53	12	0.04	249.00	5294.00	5050	20230308	-44.06	2770	20240108	1.99	3045	-7.22	20240102	2770	1.99	20240108	5050	-44.06	20230308	2770	1.99	20240108	0.00	N	006570	1000	164 억		119459	N	N	31	N	00	N
59	20240111	110217	57	100.00	KOSPI		기계	N	N	N	N		N	2875	-15	5	-0.52	3662305	1274	12.28	2895	2900	2850	3755	2025	2890	2874.65	0.78	0	-85	2973	2931	2858	2816	2743	2952	2837	164	865	1000	1840	5	1	15225000	438	11.55	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.07	2770	20240108	3.79	3045	-5.58	20240102	2770	3.79	20240108	5050	-43.07	20230308	2770	3.79	20240108	0.00	N	006570	1000	164 억		119459	N	N	31	N	00	N
60	20240111	100217	57	100.00	KOSPI		기계	N	N	N	N		N	2900	10	2	0.35	1255180	434	4.18	2895	2900	2870	3755	2025	2890	2892.12	0.78	0	-70	2973	2931	2858	2816	2743	2952	2837	164	865	1000	1840	5	1	15225000	442	11.65	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.57	2770	20240108	4.69	3045	-4.76	20240102	2770	4.69	20240108	5050	-42.57	20230308	2770	4.69	20240108	0.00	N	006570	1000	164 억		119459	N	N	31	N	00	N
61	20240111	090216	57	100.00	KOSPI		기계	N	N	N	N		N	2870	-20	5	-0.69	969415	335	3.23	2895	2895	2870	3755	2025	2890	2893.78	0.78	0	-6	2973	2931	2858	2816	2743	2952	2837	164	865	1000	1840	5	1	15225000	437	11.53	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.17	2770	20240108	3.61	3045	-5.75	20240102	2770	3.61	20240108	5050	-43.17	20230308	2770	3.61	20240108	0.00	N	006570	1000	164 억		119459	N	N	31	N	00	N
62	20240110	160216	57	100.00	KOSPI		기계	N	N	N	N		N	2890	40	2	1.40	29125130	10375	212.25	2830	2900	2785	3705	1995	2850	2807.24	0.79	0	-104	2923	2886	2848	2811	2773	2905	2830	164	855	1000	1820	5	1	15225000	440	11.61	0.55	12	0.07	249.00	5294.00	5050	20230308	-42.77	2770	20240108	4.33	3045	-5.09	20240102	2770	4.33	20240108	5050	-42.77	20230308	2770	4.33	20240108	0.00	N	006570	1000	164 억		119563	N	N	31	N	00	N
63	20240110	150216	57	100.00	KOSPI		기계	N	N	N	N		N	2830	-20	5	-0.70	27170565	9691	198.26	2830	2850	2785	3705	1995	2850	2803.69	0.79	0	-87	2923	2886	2848	2811	2773	2905	2830	164	855	1000	1820	5	1	15225000	431	11.37	0.53	12	0.06	249.00	5294.00	5050	20230308	-43.96	2770	20240108	2.17	3045	-7.06	20240102	2770	2.17	20240108	5050	-43.96	20230308	2770	2.17	20240108	0.00	N	006570	1000	164 억		119563	N	N	13	N	00	N
64	20240110	140217	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-45	5	-1.58	18545945	6617	135.37	2830	2850	2785	3705	1995	2850	2802.77	0.79	0	1294	2923	2886	2848	2811	2773	2905	2830	164	855	1000	1820	5	1	15225000	427	11.27	0.53	12	0.04	249.00	5294.00	5050	20230308	-44.46	2770	20240108	1.26	3045	-7.88	20240102	2770	1.26	20240108	5050	-44.46	20230308	2770	1.26	20240108	0.00	N	006570	1000	164 억		119563	N	N	13	N	00	N
65	20240110	130216	57	100.00	KOSPI		기계	N	N	N	N		N	2795	-55	5	-1.93	18120570	6465	132.26	2830	2850	2790	3705	1995	2850	2802.87	0.79	0	1295	2923	2886	2848	2811	2773	2905	2830	164	855	1000	1820	5	1	15225000	426	11.22	0.53	12	0.04	249.00	5294.00	5050	20230308	-44.65	2770	20240108	0.90	3045	-8.21	20240102	2770	0.90	20240108	5050	-44.65	20230308	2770	0.90	20240108	0.00	N	006570	1000	164 억		119563	N	N	13	N	00	N
66	20240110	120216	57	100.00	KOSPI		기계	N	N	N	N		N	2845	-5	5	-0.18	1739430	613	12.54	2830	2850	2820	3705	1995	2850	2837.57	0.79	0	-15	2923	2886	2848	2811	2773	2905	2830	164	855	1000	1820	5	1	15225000	433	11.43	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.66	2770	20240108	2.71	3045	-6.57	20240102	2770	2.71	20240108	5050	-43.66	20230308	2770	2.71	20240108	0.00	N	006570	1000	164 억		119563	N	N	13	N	00	N
67	20240110	110216	57	100.00	KOSPI		기계	N	N	N	N		N	2825	-25	5	-0.88	1663080	586	11.99	2830	2850	2825	3705	1995	2850	2838.02	0.79	0	-10	2923	2886	2848	2811	2773	2905	2830	164	855	1000	1820	5	1	15225000	430	11.35	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.06	2770	20240108	1.99	3045	-7.22	20240102	2770	1.99	20240108	5050	-44.06	20230308	2770	1.99	20240108	0.00	N	006570	1000	164 억		119563	N	N	13	N	00	N
68	20240110	100216	57	100.00	KOSPI		기계	N	N	N	N		N	2825	-25	5	-0.88	1366455	481	9.84	2830	2850	2825	3705	1995	2850	2840.86	0.79	0	-10	2923	2886	2848	2811	2773	2905	2830	164	855	1000	1820	5	1	15225000	430	11.35	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.06	2770	20240108	1.99	3045	-7.22	20240102	2770	1.99	20240108	5050	-44.06	20230308	2770	1.99	20240108	0.00	N	006570	1000	164 억		119563	N	N	13	N	00	N
69	20240110	090216	57	100.00	KOSPI		기계	N	N	N	N		N	2845	-5	5	-0.18	238310	84	1.72	2830	2845	2830	3705	1995	2850	2837.02	0.79	0	-1	2923	2886	2848	2811	2773	2905	2830	164	855	1000	1820	5	1	15225000	433	11.43	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.66	2770	20240108	2.71	3045	-6.57	20240102	2770	2.71	20240108	5050	-43.66	20230308	2770	2.71	20240108	0.00	N	006570	1000	164 억		119563	N	N	13	N	00	N
70	20240109	160216	57	100.00	KOSPI		기계	N	N	N	N		N	2850	60	2	2.15	13576175	4798	26.95	2825	2885	2810	3625	1955	2790	2829.55	0.79	0	-70	2996	2892	2831	2727	2666	2862	2697	164	835	1000	1780	5	1	15225000	434	11.45	0.54	12	0.03	249.00	5294.00	5050	20230308	-43.56	2770	20240108	2.89	3045	-6.40	20240102	2770	2.89	20240108	5050	-43.56	20230308	2770	2.89	20240108	0.00	N	006570	1000	164 억		119632	N	N	13	N	00	N
71	20240109	150217	57	100.00	KOSPI		기계	N	N	N	N		N	2850	60	2	2.15	12661325	4477	25.15	2825	2885	2810	3625	1955	2790	2828.08	0.79	0	-81	2996	2892	2831	2727	2666	2862	2697	164	835	1000	1780	5	1	15225000	434	11.45	0.54	12	0.03	249.00	5294.00	5050	20230308	-43.56	2770	20240108	2.89	3045	-6.40	20240102	2770	2.89	20240108	5050	-43.56	20230308	2770	2.89	20240108	0.00	N	006570	1000	164 억		119632	N	N	34	N	00	N
72	20240109	140216	57	100.00	KOSPI		기계	N	N	N	N		N	2850	60	2	2.15	12644225	4471	25.11	2825	2885	2810	3625	1955	2790	2828.05	0.79	0	-81	2996	2892	2831	2727	2666	2862	2697	164	835	1000	1780	5	1	15225000	434	11.45	0.54	12	0.03	249.00	5294.00	5050	20230308	-43.56	2770	20240108	2.89	3045	-6.40	20240102	2770	2.89	20240108	5050	-43.56	20230308	2770	2.89	20240108	0.00	N	006570	1000	164 억		119632	N	N	34	N	00	N
73	20240109	130216	57	100.00	KOSPI		기계	N	N	N	N		N	2835	45	2	1.61	11250085	3981	22.36	2825	2855	2810	3625	1955	2790	2825.94	0.79	0	-28	2996	2892	2831	2727	2666	2862	2697	164	835	1000	1780	5	1	15225000	432	11.39	0.54	12	0.03	249.00	5294.00	5050	20230308	-43.86	2770	20240108	2.35	3045	-6.90	20240102	2770	2.35	20240108	5050	-43.86	20230308	2770	2.35	20240108	0.00	N	006570	1000	164 억		119632	N	N	34	N	00	N
74	20240109	120217	57	100.00	KOSPI		기계	N	N	N	N		N	2840	50	2	1.79	7283605	2576	14.47	2825	2855	2810	3625	1955	2790	2827.49	0.79	0	-19	2996	2892	2831	2727	2666	2862	2697	164	835	1000	1780	5	1	15225000	432	11.41	0.54	12	0.02	249.00	5294.00	5050	20230308	-43.76	2770	20240108	2.53	3045	-6.73	20240102	2770	2.53	20240108	5050	-43.76	20230308	2770	2.53	20240108	0.00	N	006570	1000	164 억		119632	N	N	34	N	00	N
75	20240109	110216	57	100.00	KOSPI		기계	N	N	N	N		N	2825	35	2	1.25	6745335	2386	13.40	2825	2855	2810	3625	1955	2790	2827.05	0.79	0	-17	2996	2892	2831	2727	2666	2862	2697	164	835	1000	1780	5	1	15225000	430	11.35	0.53	12	0.02	249.00	5294.00	5050	20230308	-44.06	2770	20240108	1.99	3045	-7.22	20240102	2770	1.99	20240108	5050	-44.06	20230308	2770	1.99	20240108	0.00	N	006570	1000	164 억		119632	N	N	34	N	00	N
76	20240109	100216	57	100.00	KOSPI		기계	N	N	N	N		N	2835	45	2	1.61	5925380	2096	11.77	2825	2855	2810	3625	1955	2790	2826.99	0.79	0	-6	2996	2892	2831	2727	2666	2862	2697	164	835	1000	1780	5	1	15225000	432	11.39	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.86	2770	20240108	2.35	3045	-6.90	20240102	2770	2.35	20240108	5050	-43.86	20230308	2770	2.35	20240108	0.00	N	006570	1000	164 억		119632	N	N	34	N	00	N
77	20240109	090216	57	100.00	KOSPI		기계	N	N	N	N		N	2825	35	2	1.25	576285	204	1.15	2825	2825	2820	3625	1955	2790	2824.93	0.79	0	-3	2996	2892	2831	2727	2666	2862	2697	164	835	1000	1780	5	1	15225000	430	11.35	0.53	12	0.00	249.00	5294.00	5050	20230308	-44.06	2770	20240108	1.99	3045	-7.22	20240102	2770	1.99	20240108	5050	-44.06	20230308	2770	1.99	20240108	0.00	N	006570	1000	164 억		119632	N	N	34	N	00	N
78	20240108	160216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2790	-110	5	-3.79	50147785	17803	248.71	2875	2935	2770	3770	2030	2900	2816.82	0.78	0	439	3000	2950	2875	2825	2750	2975	2850	164	870	1000	1850	5	1	15225000	425	11.20	0.53	12	0.12	249.00	5294.00	5050	20230308	-44.75	2770	20240108	0.72	3045	-8.37	20240102	2770	0.72	20240108	5050	-44.75	20230308	2770	0.72	20240108	0.00	N	006570	1000	164 억		119198	N	N	34	N	00	N
79	20240108	150216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2815	-85	5	-2.93	39934185	14145	197.61	2875	2935	2770	3770	2030	2900	2823.20	0.78	0	2667	3000	2950	2875	2825	2750	2975	2850	164	870	1000	1850	5	1	15225000	429	11.31	0.53	12	0.09	249.00	5294.00	5050	20230308	-44.26	2770	20240108	1.62	3045	-7.55	20240102	2770	1.62	20240108	5050	-44.26	20230308	2770	1.62	20240108	0.00	N	006570	1000	164 억		119198	N	N	57	N	00	N
80	20240108	140216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2815	-85	5	-2.93	39703345	14063	196.47	2875	2935	2770	3770	2030	2900	2823.25	0.78	0	2675	3000	2950	2875	2825	2750	2975	2850	164	870	1000	1850	5	1	15225000	429	11.31	0.53	12	0.09	249.00	5294.00	5050	20230308	-44.26	2770	20240108	1.62	3045	-7.55	20240102	2770	1.62	20240108	5050	-44.26	20230308	2770	1.62	20240108	0.00	N	006570	1000	164 억		119198	N	N	57	N	00	N
81	20240108	130215	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2800	-100	5	-3.45	39528905	14001	195.60	2875	2935	2770	3770	2030	2900	2823.29	0.78	0	2678	3000	2950	2875	2825	2750	2975	2850	164	870	1000	1850	5	1	15225000	426	11.24	0.53	12	0.09	249.00	5294.00	5050	20230308	-44.55	2770	20240108	1.08	3045	-8.05	20240102	2770	1.08	20240108	5050	-44.55	20230308	2770	1.08	20240108	0.00	N	006570	1000	164 억		119198	N	N	57	N	00	N
82	20240108	120217	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2815	-85	5	-2.93	35317135	12497	174.59	2875	2935	2770	3770	2030	2900	2826.05	0.78	0	2669	3000	2950	2875	2825	2750	2975	2850	164	870	1000	1850	5	1	15225000	429	11.31	0.53	12	0.08	249.00	5294.00	5050	20230308	-44.26	2770	20240108	1.62	3045	-7.55	20240102	2770	1.62	20240108	5050	-44.26	20230308	2770	1.62	20240108	0.00	N	006570	1000	164 억		119198	N	N	57	N	00	N
83	20240108	110216	57	100.00	KOSPI		기계	N	N	N	N		N	2875	-25	5	-0.86	4115005	1438	20.09	2875	2935	2845	3770	2030	2900	2861.62	0.78	0	-10	3000	2950	2875	2825	2750	2975	2850	164	870	1000	1850	5	1	15225000	438	11.55	0.54	12	0.01	249.00	5294.00	5050	20230308	-43.07	2795	20231101	2.86	3045	-5.58	20240102	2800	2.68	20240105	5050	-43.07	20230308	2795	2.86	20231101	0.00	N	006570	1000	164 억		119198	N	N	57	N	00	N
84	20240108	100218	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-20	5	-0.69	3289350	1151	16.08	2875	2935	2845	3770	2030	2900	2857.82	0.78	0	-6	3000	2950	2875	2825	2750	2975	2850	164	870	1000	1850	5	1	15225000	438	11.57	0.54	12	0.01	249.00	5294.00	5050	20230308	-42.97	2795	20231101	3.04	3045	-5.42	20240102	2800	2.86	20240105	5050	-42.97	20230308	2795	3.04	20231101	0.00	N	006570	1000	164 억		119198	N	N	57	N	00	N
85	20240108	090216	57	100.00	KOSPI		기계	N	N	N	N		N	2875	-25	5	-0.86	2875	1	0.01	2875	2875	2875	3770	2030	2900	2875.00	0.78	0	0	3000	2950	2875	2825	2750	2975	2850	164	870	1000	1850	5	1	15225000	438	11.55	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.07	2795	20231101	2.86	3045	-5.58	20240102	2800	2.68	20240105	5050	-43.07	20230308	2795	2.86	20231101	0.00	N	006570	1000	164 억		119198	N	N	57	N	00	N
86	20240105	160215	57	100.00	KOSPI		기계	N	N	N	N		N	2900	55	2	1.93	20236705	7158	101.37	2855	2925	2800	3695	1995	2845	2827.15	0.78	0	-85	2998	2921	2883	2806	2768	2902	2787	164	850	1000	1820	5	1	15225000	442	11.65	0.55	12	0.05	249.00	5294.00	5050	20230308	-42.57	2795	20231101	3.76	3045	-4.76	20240102	2800	3.57	20240105	5050	-42.57	20230308	2795	3.76	20231101	0.00	N	006570	1000	164 억		119263	N	N	57	N	00	N
87	20240105	150215	57	100.00	KOSPI		기계	N	N	N	N		N	2840	-5	5	-0.18	14228745	5061	71.68	2855	2855	2800	3695	1995	2845	2811.45	0.78	0	-89	2998	2921	2883	2806	2768	2902	2787	164	850	1000	1820	5	1	15225000	432	11.41	0.54	12	0.03	249.00	5294.00	5050	20230308	-43.76	2795	20231101	1.61	3045	-6.73	20240102	2800	1.43	20240105	5050	-43.76	20230308	2795	1.61	20231101	0.00	N	006570	1000	164 억		119263	N	N	62	N	00	N
88	20240105	140215	57	100.00	KOSPI		기계	N	N	N	N		N	2830	-15	5	-0.53	14172025	5041	71.39	2855	2855	2800	3695	1995	2845	2811.35	0.78	0	-79	2998	2921	2883	2806	2768	2902	2787	164	850	1000	1820	5	1	15225000	431	11.37	0.53	12	0.03	249.00	5294.00	5050	20230308	-43.96	2795	20231101	1.25	3045	-7.06	20240102	2800	1.07	20240105	5050	-43.96	20230308	2795	1.25	20231101	0.00	N	006570	1000	164 억		119263	N	N	62	N	00	N
89	20240105	130216	57	100.00	KOSPI		기계	N	N	N	N		N	2820	-25	5	-0.88	13581585	4832	68.43	2855	2855	2800	3695	1995	2845	2810.76	0.78	0	127	2998	2921	2883	2806	2768	2902	2787	164	850	1000	1820	5	1	15225000	429	11.33	0.53	12	0.03	249.00	5294.00	5050	20230308	-44.16	2795	20231101	0.89	3045	-7.39	20240102	2800	0.71	20240105	5050	-44.16	20230308	2795	0.89	20231101	0.00	N	006570	1000	164 억		119263	N	N	62	N	00	N
90	20240105	120216	57	100.00	KOSPI		기계	N	N	N	N		N	2815	-30	5	-1.05	12924995	4599	65.13	2855	2855	2800	3695	1995	2845	2810.39	0.78	0	143	2998	2921	2883	2806	2768	2902	2787	164	850	1000	1820	5	1	15225000	429	11.31	0.53	12	0.03	249.00	5294.00	5050	20230308	-44.26	2795	20231101	0.72	3045	-7.55	20240102	2800	0.54	20240105	5050	-44.26	20230308	2795	0.72	20231101	0.00	N	006570	1000	164 억		119263	N	N	62	N	00	N
91	20240105	110215	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-40	5	-1.41	9116000	3239	45.87	2855	2855	2800	3695	1995	2845	2814.45	0.78	0	143	2998	2921	2883	2806	2768	2902	2787	164	850	1000	1820	5	1	15225000	427	11.27	0.53	12	0.02	249.00	5294.00	5050	20230308	-44.46	2795	20231101	0.36	3045	-7.88	20240102	2800	0.18	20240105	5050	-44.46	20230308	2795	0.36	20231101	0.00	N	006570	1000	164 억		119263	N	N	62	N	00	N
92	20240105	100216	57	100.00	KOSPI		기계	N	N	N	N		N	2815	-30	5	-1.05	5726960	2033	28.79	2855	2855	2800	3695	1995	2845	2817.00	0.78	0	141	2998	2921	2883	2806	2768	2902	2787	164	850	1000	1820	5	1	15225000	429	11.31	0.53	12	0.01	249.00	5294.00	5050	20230308	-44.26	2795	20231101	0.72	3045	-7.55	20240102	2800	0.54	20240105	5050	-44.26	20230308	2795	0.72	20231101	0.00	N	006570	1000	164 억		119263	N	N	62	N	00	N
93	20240105	090216	57	100.00	KOSPI		기계	N	N	N	N		N	2850	5	2	0.18	636575	223	3.16	2855	2855	2850	3695	1995	2845	2854.60	0.78	0	-28	2998	2921	2883	2806	2768	2902	2787	164	850	1000	1820	5	1	15225000	434	11.45	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.56	2795	20231101	1.97	3045	-6.40	20240102	2840	0.35	20240103	5050	-43.56	20230308	2795	1.97	20231101	0.00	N	006570	1000	164 억		119263	N	N	62	N	00	N
94	20240104	160214	57	100.00	KOSPI		기계	N	N	N	N		N	2845	-65	5	-2.23	20270330	7061	37.24	2910	2960	2845	3780	2040	2910	2870.74	0.78	0	20	3090	3000	2920	2830	2750	2960	2790	164	870	1000	1860	5	1	15225000	433	11.43	0.54	12	0.05	249.00	5294.00	5050	20230308	-43.66	2795	20231101	1.79	3045	-6.57	20240102	2840	0.18	20240103	5050	-43.66	20230308	2795	1.79	20231101	0.00	N	006570	1000	164 억		119182	N	N	62	N	00	N
95	20240104	150215	57	100.00	KOSPI		기계	N	N	N	N		N	2870	-40	5	-1.37	16065090	5588	29.47	2910	2960	2855	3780	2040	2910	2874.93	0.78	0	828	3090	3000	2920	2830	2750	2960	2790	164	870	1000	1860	5	1	15225000	437	11.53	0.54	12	0.04	249.00	5294.00	5050	20230308	-43.17	2795	20231101	2.68	3045	-5.75	20240102	2840	1.06	20240103	5050	-43.17	20230308	2795	2.68	20231101	0.00	N	006570	1000	164 억		119182	N	N	98	N	00	N
96	20240104	140215	57	100.00	KOSPI		기계	N	N	N	N		N	2855	-55	5	-1.89	11775265	4089	21.56	2910	2960	2855	3780	2040	2910	2879.74	0.78	0	806	3090	3000	2920	2830	2750	2960	2790	164	870	1000	1860	5	1	15225000	435	11.47	0.54	12	0.03	249.00	5294.00	5050	20230308	-43.47	2795	20231101	2.15	3045	-6.24	20240102	2840	0.53	20240103	5050	-43.47	20230308	2795	2.15	20231101	0.00	N	006570	1000	164 억		119182	N	N	98	N	00	N
97	20240104	130215	57	100.00	KOSPI		기계	N	N	N	N		N	2920	10	2	0.34	869375	298	1.57	2910	2960	2900	3780	2040	2910	2917.37	0.78	0	-25	3090	3000	2920	2830	2750	2960	2790	164	870	1000	1860	5	1	15225000	445	11.73	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.18	2795	20231101	4.47	3045	-4.11	20240102	2840	2.82	20240103	5050	-42.18	20230308	2795	4.47	20231101	0.00	N	006570	1000	164 억		119182	N	N	98	N	00	N
98	20240104	120215	57	100.00	KOSPI		기계	N	N	N	N		N	2945	35	2	1.20	799395	274	1.44	2910	2960	2900	3780	2040	2910	2917.50	0.78	0	-21	3090	3000	2920	2830	2750	2960	2790	164	870	1000	1860	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2795	20231101	5.37	3045	-3.28	20240102	2840	3.70	20240103	5050	-41.68	20230308	2795	5.37	20231101	0.00	N	006570	1000	164 억		119182	N	N	98	N	00	N
99	20240104	110214	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-10	5	-0.34	503650	173	0.91	2910	2960	2900	3780	2040	2910	2911.27	0.78	0	-4	3090	3000	2920	2830	2750	2960	2790	164	870	1000	1860	5	1	15225000	442	11.65	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.57	2795	20231101	3.76	3045	-4.76	20240102	2840	2.11	20240103	5050	-42.57	20230308	2795	3.76	20231101	0.00	N	006570	1000	164 억		119182	N	N	98	N	00	N
100	20240104	100214	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-10	5	-0.34	500750	172	0.91	2910	2960	2900	3780	2040	2910	2911.34	0.78	0	-4	3090	3000	2920	2830	2750	2960	2790	164	870	1000	1860	5	1	15225000	442	11.65	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.57	2795	20231101	3.76	3045	-4.76	20240102	2840	2.11	20240103	5050	-42.57	20230308	2795	3.76	20231101	0.00	N	006570	1000	164 억		119182	N	N	98	N	00	N
101	20240104	090215	57	100.00	KOSPI		기계	N	N	N	N		N	2910	0	3	0.00	128040	44	0.23	2910	2910	2910	3780	2040	2910	2910.00	0.78	0	0	3090	3000	2920	2830	2750	2960	2790	164	870	1000	1860	5	1	15225000	443	11.69	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	3045	-4.43	20240102	2840	2.46	20240103	5050	-42.38	20230308	2795	4.11	20231101	0.00	N	006570	1000	164 억		119182	N	N	98	N	00	N
102	20240103	160214	57	100.00	KOSPI		기계	N	N	N	N		N	2910	-40	5	-1.36	54439315	18963	841.68	2945	3010	2840	3835	2065	2950	2870.82	0.78	0	40	3080	3015	2980	2915	2880	2997	2897	164	885	1000	1880	5	1	15225000	443	11.69	0.55	12	0.12	249.00	5294.00	5050	20230308	-42.38	2795	20231101	4.11	3045	-4.43	20240102	2840	2.46	20240103	5050	-42.38	20230308	2795	4.11	20231101	0.00	N	006570	1000	164 억		119079	N	N	98	N	00	N
103	20240103	150214	57	100.00	KOSPI		기계	N	N	N	N		N	2890	-60	5	-2.03	39614090	13829	613.80	2945	3010	2840	3835	2065	2950	2864.57	0.78	0	75	3080	3015	2980	2915	2880	2997	2897	164	885	1000	1880	5	1	15225000	440	11.61	0.55	12	0.09	249.00	5294.00	5050	20230308	-42.77	2795	20231101	3.40	3045	-5.09	20240102	2840	1.76	20240103	5050	-42.77	20230308	2795	3.40	20231101	0.00	N	006570	1000	164 억		119079	N	N	2	N	00	N
104	20240103	140212	57	100.00	KOSPI		기계	N	N	N	N		N	2885	-65	5	-2.20	33961200	11854	526.14	2945	3010	2840	3835	2065	2950	2864.96	0.78	0	1103	3080	3015	2980	2915	2880	2997	2897	164	885	1000	1880	5	1	15225000	439	11.59	0.54	12	0.08	249.00	5294.00	5050	20230308	-42.87	2795	20231101	3.22	3045	-5.25	20240102	2840	1.58	20240103	5050	-42.87	20230308	2795	3.22	20231101	0.00	N	006570	1000	164 억		119079	N	N	2	N	00	N
105	20240103	130214	57	100.00	KOSPI		기계	N	N	N	N		N	2870	-80	5	-2.71	33635480	11741	521.13	2945	3010	2840	3835	2065	2950	2864.79	0.78	0	1209	3080	3015	2980	2915	2880	2997	2897	164	885	1000	1880	5	1	15225000	437	11.53	0.54	12	0.08	249.00	5294.00	5050	20230308	-43.17	2795	20231101	2.68	3045	-5.75	20240102	2840	1.06	20240103	5050	-43.17	20230308	2795	2.68	20231101	0.00	N	006570	1000	164 억		119079	N	N	2	N	00	N
106	20240103	120215	57	100.00	KOSPI		기계	N	N	N	N		N	2855	-95	5	-3.22	30150580	10521	466.98	2945	3010	2840	3835	2065	2950	2865.75	0.78	0	1230	3080	3015	2980	2915	2880	2997	2897	164	885	1000	1880	5	1	15225000	435	11.47	0.54	12	0.07	249.00	5294.00	5050	20230308	-43.47	2795	20231101	2.15	3045	-6.24	20240102	2840	0.53	20240103	5050	-43.47	20230308	2795	2.15	20231101	0.00	N	006570	1000	164 억		119079	N	N	2	N	00	N
107	20240103	110215	57	100.00	KOSPI		기계	N	N	N	N		N	2905	-45	5	-1.53	4284365	1454	64.54	2945	3010	2905	3835	2065	2950	2946.61	0.78	0	-15	3080	3015	2980	2915	2880	2997	2897	164	885	1000	1880	5	1	15225000	442	11.67	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.48	2795	20231101	3.94	3045	-4.60	20240102	2905	0.00	20240103	5050	-42.48	20230308	2795	3.94	20231101	0.00	N	006570	1000	164 억		119079	N	N	2	N	00	N
108	20240103	100214	57	100.00	KOSPI		기계	N	N	N	N		N	2975	25	2	0.85	1169845	394	17.49	2945	3010	2905	3835	2065	2950	2969.15	0.78	0	-13	3080	3015	2980	2915	2880	2997	2897	164	885	1000	1880	5	1	15225000	453	11.95	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	3045	-2.30	20240102	2905	2.41	20240103	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억		119079	N	N	2	N	00	N
109	20240103	090214	57	100.00	KOSPI		기계	N	N	N	N		N	2950	0	3	0.00	176940	60	2.66	2945	2950	2945	3835	2065	2950	2949.00	0.78	0	-12	3080	3015	2980	2915	2880	2997	2897	164	885	1000	1880	5	1	15225000	449	11.85	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	3045	-3.12	20240102	2945	0.17	20240103	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억		119079	N	N	2	N	00	N
110	20240102	160214	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-25	5	-0.84	6674345	2253	195.23	2965	3045	2945	3865	2085	2975	2962.43	0.78	0	61	3031	3002	2961	2932	2891	3017	2947	164	890	1000	1900	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	3045	-3.12	20240102	2945	0.17	20240102	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억		119028	N	N	2	N	00	N
111	20240102	150213	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-25	5	-0.84	5766670	1945	168.54	2965	3045	2945	3865	2085	2975	2964.87	0.78	0	62	3031	3002	2961	2932	2891	3017	2947	164	890	1000	1900	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	3045	-3.12	20240102	2945	0.17	20240102	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억		119028	N	N	2	N	00	N
112	20240102	140214	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-25	5	-0.84	4810820	1621	140.47	2965	3045	2945	3865	2085	2975	2967.81	0.78	0	-13	3031	3002	2961	2932	2891	3017	2947	164	890	1000	1900	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2795	20231101	5.55	3045	-3.12	20240102	2945	0.17	20240102	5050	-41.58	20230308	2795	5.55	20231101	0.00	N	006570	1000	164 억		119028	N	N	2	N	00	N
113	20240102	130214	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	2917195	980	84.92	2965	3045	2965	3865	2085	2975	2976.73	0.78	0	-13	3031	3002	2961	2932	2891	3017	2947	164	890	1000	1900	5	1	15225000	454	11.97	0.56	12	0.01	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	3045	-2.13	20240102	2965	0.51	20240102	5050	-40.99	20230308	2795	6.62	20231101	0.00	N	006570	1000	164 억		119028	N	N	2	N	00	N
114	20240102	120214	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	1732560	581	50.35	2965	3045	2965	3865	2085	2975	2982.03	0.78	0	-13	3031	3002	2961	2932	2891	3017	2947	164	890	1000	1900	5	1	15225000	454	11.97	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.99	2795	20231101	6.62	3045	-2.13	20240102	2965	0.51	20240102	5050	-40.99	20230308	2795	6.62	20231101	0.00	N	006570	1000	164 억		119028	N	N	2	N	00	N
115	20240102	110214	57	100.00	KOSPI		기계	N	N	N	N		N	2985	10	2	0.34	1720625	577	50.00	2965	3045	2965	3865	2085	2975	2982.02	0.78	0	-13	3031	3002	2961	2932	2891	3017	2947	164	890	1000	1900	5	1	15225000	454	11.99	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.89	2795	20231101	6.80	3045	-1.97	20240102	2965	0.67	20240102	5050	-40.89	20230308	2795	6.80	20231101	0.00	N	006570	1000	164 억		119028	N	N	2	N	00	N
116	20240102	100212	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	1100045	371	32.15	2965	2975	2965	3865	2085	2975	2965.08	0.78	0	-3	3031	3002	2961	2932	2891	3017	2947	164	890	1000	1900	5	1	15225000	453	11.95	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	2975	0.00	20240102	2965	0.34	20240102	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억		119028	N	N	2	N	00	N
117	20240102	090210	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3865	2085	2975	0.00	0.78	0	0	3031	3002	2961	2932	2891	3017	2947	164	890	1000	1900	5	1	15225000	453	11.95	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.09	2795	20231101	6.44	0	0.00	0	0	0.00	0	5050	-41.09	20230308	2795	6.44	20231101	0.00	N	006570	1000	164 억		119028	N	N	2	N	00	N