KissMeData/006570/price/prices-20240301.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	20240329	160218	57	100.00	KOSPI		기계	N	N	N	N		N	3020	25	2	0.83	5807205	1944	26.10	2995	3045	2935	3890	2100	2995	2987.25	0.77	0	7	3055	3025	2970	2940	2885	3040	2955	164	895	1000	1910	5	1	15225000	460	12.13	0.57	12	0.01	249.00	5294.00	4405	20230608	-31.44	2580	20240119	17.05	3095	-2.42	20240228	2580	17.05	20240119	4405	-31.44	20230608	2580	17.05	20240119	0.00	N	006570	1000	164 억		117096	N	N	4	N	00	N
3	20240329	150218	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-30	5	-1.00	1612560	545	7.32	2995	2995	2935	3890	2100	2995	2958.83	0.77	0	7	3055	3025	2970	2940	2885	3040	2955	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		117096	N	N	4	N	00	N
4	20240329	140216	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-30	5	-1.00	1585895	536	7.20	2995	2995	2935	3890	2100	2995	2958.76	0.77	0	7	3055	3025	2970	2940	2885	3040	2955	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		117096	N	N	4	N	00	N
5	20240329	130216	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-30	5	-1.00	1161920	393	5.28	2995	2995	2935	3890	2100	2995	2956.54	0.77	0	7	3055	3025	2970	2940	2885	3040	2955	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		117096	N	N	4	N	00	N
6	20240329	120216	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-30	5	-1.00	1114780	377	5.06	2995	2995	2935	3890	2100	2995	2956.98	0.77	0	7	3055	3025	2970	2940	2885	3040	2955	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		117096	N	N	4	N	00	N
7	20240329	110215	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-30	5	-1.00	1102950	373	5.01	2995	2995	2935	3890	2100	2995	2956.97	0.77	0	7	3055	3025	2970	2940	2885	3040	2955	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		117096	N	N	4	N	00	N
8	20240329	100215	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-30	5	-1.00	982015	332	4.46	2995	2995	2935	3890	2100	2995	2957.88	0.77	0	7	3055	3025	2970	2940	2885	3040	2955	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		117096	N	N	4	N	00	N
9	20240329	090214	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	83860	28	0.38	2995	2995	2995	3890	2100	2995	2995.00	0.77	0	-16	3055	3025	2970	2940	2885	3040	2955	164	895	1000	1910	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	4405	20230608	-32.01	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	0.00	N	006570	1000	164 억		117096	N	N	4	N	00	N
10	20240328	160215	57	100.00	KOSPI		기계	N	N	N	N		N	2995	5	2	0.17	21948560	7447	734.42	2935	3000	2915	3885	2095	2990	2947.29	0.77	0	203	3006	2997	2981	2972	2956	3002	2977	164	895	1000	1910	5	1	15225000	456	12.03	0.57	12	0.05	249.00	5294.00	4405	20230608	-32.01	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	0.00	N	006570	1000	164 억		116910	N	N	4	N	00	N
11	20240328	150216	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-35	5	-1.17	16679735	5675	559.66	2935	3000	2915	3885	2095	2990	2939.16	0.77	0	235	3006	2997	2981	2972	2956	3002	2977	164	895	1000	1910	5	1	15225000	450	11.87	0.56	12	0.04	249.00	5294.00	4405	20230608	-32.92	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	0.00	N	006570	1000	164 억		116910	N	N	3	N	00	N
12	20240328	140215	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-35	5	-1.17	16156970	5498	542.21	2935	3000	2915	3885	2095	2990	2938.70	0.77	0	235	3006	2997	2981	2972	2956	3002	2977	164	895	1000	1910	5	1	15225000	450	11.87	0.56	12	0.04	249.00	5294.00	4405	20230608	-32.92	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	0.00	N	006570	1000	164 억		116910	N	N	3	N	00	N
13	20240328	130215	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	15878360	5404	532.94	2935	3000	2915	3885	2095	2990	2938.26	0.77	0	235	3006	2997	2981	2972	2956	3002	2977	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.04	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		116910	N	N	3	N	00	N
14	20240328	120215	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	15866405	5400	532.54	2935	3000	2915	3885	2095	2990	2938.22	0.77	0	235	3006	2997	2981	2972	2956	3002	2977	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.04	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		116910	N	N	3	N	00	N
15	20240328	110213	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-65	5	-2.17	15643525	5325	525.15	2935	3000	2915	3885	2095	2990	2937.75	0.77	0	235	3006	2997	2981	2972	2956	3002	2977	164	895	1000	1910	5	1	15225000	445	11.75	0.55	12	0.03	249.00	5294.00	4405	20230608	-33.60	2580	20240119	13.37	3095	-5.49	20240228	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	0.00	N	006570	1000	164 억		116910	N	N	3	N	00	N
16	20240328	100219	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-50	5	-1.67	13900730	4730	466.47	2935	3000	2935	3885	2095	2990	2938.84	0.77	0	209	3006	2997	2981	2972	2956	3002	2977	164	895	1000	1910	5	1	15225000	448	11.81	0.56	12	0.03	249.00	5294.00	4405	20230608	-33.26	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	0.00	N	006570	1000	164 억		116910	N	N	3	N	00	N
17	20240328	090218	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	1184685	403	39.74	2935	2990	2935	3885	2095	2990	2939.67	0.77	0	13	3006	2997	2981	2972	2956	3002	2977	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		116910	N	N	3	N	00	N
18	20240327	160218	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	3030680	1014	16.93	2990	2990	2965	3885	2095	2990	2988.84	0.77	0	-3	3060	3025	2980	2945	2900	3030	2950	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		116914	N	N	3	N	00	N
19	20240327	150216	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-20	5	-0.67	2952940	988	16.49	2990	2990	2965	3885	2095	2990	2988.81	0.77	0	-4	3060	3025	2980	2945	2900	3030	2950	164	895	1000	1910	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	4405	20230608	-32.58	2580	20240119	15.12	3095	-4.04	20240228	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	0.00	N	006570	1000	164 억		116914	N	N	3	N	00	N
20	20240327	140217	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-20	5	-0.67	2952940	988	16.49	2990	2990	2965	3885	2095	2990	2988.81	0.77	0	-4	3060	3025	2980	2945	2900	3030	2950	164	895	1000	1910	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	4405	20230608	-32.58	2580	20240119	15.12	3095	-4.04	20240228	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	0.00	N	006570	1000	164 억		116914	N	N	3	N	00	N
21	20240327	130219	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	2949970	987	16.48	2990	2990	2965	3885	2095	2990	2988.82	0.77	0	-4	3060	3025	2980	2945	2900	3030	2950	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		116914	N	N	3	N	00	N
22	20240327	120217	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	2949970	987	16.48	2990	2990	2965	3885	2095	2990	2988.82	0.77	0	-4	3060	3025	2980	2945	2900	3030	2950	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.01	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		116914	N	N	3	N	00	N
23	20240327	110217	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-25	5	-0.84	438370	147	2.45	2990	2990	2965	3885	2095	2990	2982.11	0.77	0	-4	3060	3025	2980	2945	2900	3030	2950	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		116914	N	N	3	N	00	N
24	20240327	100214	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-25	5	-0.84	438370	147	2.45	2990	2990	2965	3885	2095	2990	2982.11	0.77	0	-4	3060	3025	2980	2945	2900	3030	2950	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		116914	N	N	3	N	00	N
25	20240327	090219	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	83720	28	0.47	2990	2990	2990	3885	2095	2990	2990.00	0.77	0	-4	3060	3025	2980	2945	2900	3030	2950	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		116914	N	N	3	N	00	N
26	20240326	160217	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	17808375	5990	502.94	2990	3015	2935	3890	2100	2995	2973.02	0.77	0	54	3021	3007	2986	2972	2951	2997	2962	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.04	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		116860	N	N	3	N	00	N
27	20240326	150216	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-55	5	-1.84	14116975	4748	398.66	2990	3015	2935	3890	2100	2995	2973.25	0.77	0	62	3021	3007	2986	2972	2951	2997	2962	164	895	1000	1910	5	1	15225000	448	11.81	0.56	12	0.03	249.00	5294.00	4405	20230608	-33.26	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	0.00	N	006570	1000	164 억		116860	N	N	23	N	00	N
28	20240326	140216	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-40	5	-1.34	14075860	4734	397.48	2990	3015	2935	3890	2100	2995	2973.35	0.77	0	62	3021	3007	2986	2972	2951	2997	2962	164	895	1000	1910	5	1	15225000	450	11.87	0.56	12	0.03	249.00	5294.00	4405	20230608	-32.92	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	0.00	N	006570	1000	164 억		116860	N	N	23	N	00	N
29	20240326	130214	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-40	5	-1.34	13017430	4374	367.25	2990	3015	2940	3890	2100	2995	2976.09	0.77	0	62	3021	3007	2986	2972	2951	2997	2962	164	895	1000	1910	5	1	15225000	450	11.87	0.56	12	0.03	249.00	5294.00	4405	20230608	-32.92	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	0.00	N	006570	1000	164 억		116860	N	N	23	N	00	N
30	20240326	120214	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-55	5	-1.84	12630220	4243	356.26	2990	3015	2940	3890	2100	2995	2976.72	0.77	0	62	3021	3007	2986	2972	2951	2997	2962	164	895	1000	1910	5	1	15225000	448	11.81	0.56	12	0.03	249.00	5294.00	4405	20230608	-33.26	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	0.00	N	006570	1000	164 억		116860	N	N	23	N	00	N
31	20240326	110212	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-40	5	-1.34	10683470	3582	300.76	2990	3015	2955	3890	2100	2995	2982.54	0.77	0	0	3021	3007	2986	2972	2951	2997	2962	164	895	1000	1910	5	1	15225000	450	11.87	0.56	12	0.02	249.00	5294.00	4405	20230608	-32.92	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	4405	-32.92	20230608	2580	14.53	20240119	0.00	N	006570	1000	164 억		116860	N	N	23	N	00	N
32	20240326	100215	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	8262765	2766	232.24	2990	3015	2965	3890	2100	2995	2987.26	0.77	0	0	3021	3007	2986	2972	2951	2997	2962	164	895	1000	1910	5	1	15225000	454	11.97	0.56	12	0.02	249.00	5294.00	4405	20230608	-32.35	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	4405	-32.35	20230608	2580	15.50	20240119	0.00	N	006570	1000	164 억		116860	N	N	23	N	00	N
33	20240326	090215	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	0.77	0	0	3021	3007	2986	2972	2951	2997	2962	164	895	1000	1910	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	4405	20230608	-32.01	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	0.00	N	006570	1000	164 억		116860	N	N	23	N	00	N
34	20240325	160219	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-10	5	-0.33	3547360	1191	8.59	3000	3000	2965	3905	2105	3005	2978.47	0.77	0	-30	3088	3046	2988	2946	2888	3017	2917	164	900	1000	1920	5	1	15225000	456	12.03	0.57	12	0.01	249.00	5294.00	4405	20230608	-32.01	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	0.00	N	006570	1000	164 억		116864	N	N	23	N	00	N
35	20240325	150221	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	3373655	1133	8.18	3000	3000	2965	3905	2105	3005	2977.63	0.77	0	-4	3088	3046	2988	2946	2888	3017	2917	164	900	1000	1920	5	1	15225000	457	12.05	0.57	12	0.01	249.00	5294.00	4405	20230608	-31.90	2580	20240119	16.28	3095	-3.07	20240228	2580	16.28	20240119	4405	-31.90	20230608	2580	16.28	20240119	0.00	N	006570	1000	164 억		116864	N	N	11	N	00	N
36	20240325	140220	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-30	5	-1.00	3310760	1112	8.02	3000	3000	2965	3905	2105	3005	2977.30	0.77	0	-4	3088	3046	2988	2946	2888	3017	2917	164	900	1000	1920	5	1	15225000	453	11.95	0.56	12	0.01	249.00	5294.00	4405	20230608	-32.46	2580	20240119	15.31	3095	-3.88	20240228	2580	15.31	20240119	4405	-32.46	20230608	2580	15.31	20240119	0.00	N	006570	1000	164 억		116864	N	N	11	N	00	N
37	20240325	130220	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-35	5	-1.16	2667210	896	6.47	3000	3000	2965	3905	2105	3005	2976.80	0.77	0	-4	3088	3046	2988	2946	2888	3017	2917	164	900	1000	1920	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	4405	20230608	-32.58	2580	20240119	15.12	3095	-4.04	20240228	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	0.00	N	006570	1000	164 억		116864	N	N	11	N	00	N
38	20240325	120225	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-25	5	-0.83	1030170	345	2.49	3000	3000	2975	3905	2105	3005	2986.00	0.77	0	-4	3088	3046	2988	2946	2888	3017	2917	164	900	1000	1920	5	1	15225000	454	11.97	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.35	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	4405	-32.35	20230608	2580	15.50	20240119	0.00	N	006570	1000	164 억		116864	N	N	11	N	00	N
39	20240325	110221	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-25	5	-0.83	1030170	345	2.49	3000	3000	2975	3905	2105	3005	2986.00	0.77	0	-4	3088	3046	2988	2946	2888	3017	2917	164	900	1000	1920	5	1	15225000	454	11.97	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.35	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	4405	-32.35	20230608	2580	15.50	20240119	0.00	N	006570	1000	164 억		116864	N	N	11	N	00	N
40	20240325	100220	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-25	5	-0.83	865325	290	2.09	3000	3000	2980	3905	2105	3005	2983.88	0.77	0	-4	3088	3046	2988	2946	2888	3017	2917	164	900	1000	1920	5	1	15225000	454	11.97	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.35	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	4405	-32.35	20230608	2580	15.50	20240119	0.00	N	006570	1000	164 억		116864	N	N	11	N	00	N
41	20240325	090223	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	3000	1	0.01	3000	3000	3000	3905	2105	3005	3000.00	0.77	0	0	3088	3046	2988	2946	2888	3017	2917	164	900	1000	1920	5	1	15225000	457	12.05	0.57	12	0.00	249.00	5294.00	4405	20230608	-31.90	2580	20240119	16.28	3095	-3.07	20240228	2580	16.28	20240119	4405	-31.90	20230608	2580	16.28	20240119	0.00	N	006570	1000	164 억		116864	N	N	11	N	00	N
42	20240322	160220	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-25	5	-0.83	41057305	13854	242.37	3030	3030	2930	3935	2125	3030	2963.57	0.77	0	-152	3156	3092	2976	2912	2796	3125	2945	164	905	1000	1930	5	1	15225000	458	12.07	0.57	12	0.09	249.00	5294.00	4405	20230608	-31.78	2580	20240119	16.47	3095	-2.91	20240228	2580	16.47	20240119	4405	-31.78	20230608	2580	16.47	20240119	0.00	N	006570	1000	164 억		117016	N	N	11	N	00	N
43	20240322	150222	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-60	5	-1.98	31129475	10528	184.18	3030	3030	2930	3935	2125	3030	2956.83	0.77	0	1221	3156	3092	2976	2912	2796	3125	2945	164	905	1000	1930	5	1	15225000	452	11.93	0.56	12	0.07	249.00	5294.00	4405	20230608	-32.58	2580	20240119	15.12	3095	-4.04	20240228	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	0.00	N	006570	1000	164 억		117016	N	N	15	N	00	N
44	20240322	140220	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-40	5	-1.32	31055215	10503	183.75	3030	3030	2930	3935	2125	3030	2956.79	0.77	0	1221	3156	3092	2976	2912	2796	3125	2945	164	905	1000	1930	5	1	15225000	455	12.01	0.56	12	0.07	249.00	5294.00	4405	20230608	-32.12	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		117016	N	N	15	N	00	N
45	20240322	130220	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-45	5	-1.49	30129470	10193	178.32	3030	3030	2930	3935	2125	3030	2955.90	0.77	0	1221	3156	3092	2976	2912	2796	3125	2945	164	905	1000	1930	5	1	15225000	454	11.99	0.56	12	0.07	249.00	5294.00	4405	20230608	-32.24	2580	20240119	15.70	3095	-3.55	20240228	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	0.00	N	006570	1000	164 억		117016	N	N	15	N	00	N
46	20240322	120219	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-50	5	-1.65	30102650	10184	178.17	3030	3030	2930	3935	2125	3030	2955.88	0.77	0	1221	3156	3092	2976	2912	2796	3125	2945	164	905	1000	1930	5	1	15225000	454	11.97	0.56	12	0.07	249.00	5294.00	4405	20230608	-32.35	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	4405	-32.35	20230608	2580	15.50	20240119	0.00	N	006570	1000	164 억		117016	N	N	15	N	00	N
47	20240322	110221	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-45	5	-1.49	30090750	10180	178.10	3030	3030	2930	3935	2125	3030	2955.87	0.77	0	1221	3156	3092	2976	2912	2796	3125	2945	164	905	1000	1930	5	1	15225000	454	11.99	0.56	12	0.07	249.00	5294.00	4405	20230608	-32.24	2580	20240119	15.70	3095	-3.55	20240228	2580	15.70	20240119	4405	-32.24	20230608	2580	15.70	20240119	0.00	N	006570	1000	164 억		117016	N	N	15	N	00	N
48	20240322	100221	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-80	5	-2.64	22495370	7591	132.80	3030	3030	2930	3935	2125	3030	2963.43	0.77	0	1221	3156	3092	2976	2912	2796	3125	2945	164	905	1000	1930	5	1	15225000	449	11.85	0.56	12	0.05	249.00	5294.00	4405	20230608	-33.03	2580	20240119	14.34	3095	-4.68	20240228	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	0.00	N	006570	1000	164 억		117016	N	N	15	N	00	N
49	20240322	090220	57	100.00	KOSPI		기계	N	N	N	N		N	3030	0	3	0.00	163620	54	0.94	3030	3030	3030	3935	2125	3030	3030.00	0.77	0	0	3156	3092	2976	2912	2796	3125	2945	164	905	1000	1930	5	1	15225000	461	12.17	0.57	12	0.00	249.00	5294.00	4405	20230608	-31.21	2580	20240119	17.44	3095	-2.10	20240228	2580	17.44	20240119	4405	-31.21	20230608	2580	17.44	20240119	0.00	N	006570	1000	164 억		117016	N	N	15	N	00	N
50	20240321	160219	57	100.00	KOSPI		기계	N	N	N	N		N	3030	135	2	4.66	16605410	5662	100.44	2895	3040	2860	3760	2030	2895	2932.75	0.77	0	-148	3051	2972	2896	2817	2741	2935	2780	164	865	1000	1850	5	1	15225000	461	12.17	0.57	12	0.04	249.00	5294.00	4405	20230608	-31.21	2580	20240119	17.44	3095	-2.10	20240228	2580	17.44	20240119	4405	-31.21	20230608	2580	17.44	20240119	0.00	N	006570	1000	164 억		117104	N	N	15	N	00	N
51	20240321	150220	57	100.00	KOSPI		기계	N	N	N	N		N	2890	-5	5	-0.17	7229070	2503	44.40	2895	2955	2860	3760	2030	2895	2888.16	0.77	0	-128	3051	2972	2896	2817	2741	2935	2780	164	865	1000	1850	5	1	15225000	440	11.61	0.55	12	0.02	249.00	5294.00	4405	20230608	-34.39	2580	20240119	12.02	3095	-6.62	20240228	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	0.00	N	006570	1000	164 억		117104	N	N	1	N	00	N
52	20240321	140219	57	100.00	KOSPI		기계	N	N	N	N		N	2910	15	2	0.52	7226180	2502	44.39	2895	2955	2860	3760	2030	2895	2888.16	0.77	0	-128	3051	2972	2896	2817	2741	2935	2780	164	865	1000	1850	5	1	15225000	443	11.69	0.55	12	0.02	249.00	5294.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	0.00	N	006570	1000	164 억		117104	N	N	1	N	00	N
53	20240321	130217	57	100.00	KOSPI		기계	N	N	N	N		N	2910	15	2	0.52	4674115	1626	28.85	2895	2955	2860	3760	2030	2895	2874.61	0.77	0	-88	3051	2972	2896	2817	2741	2935	2780	164	865	1000	1850	5	1	15225000	443	11.69	0.55	12	0.01	249.00	5294.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	0.00	N	006570	1000	164 억		117104	N	N	1	N	00	N
54	20240321	120218	57	100.00	KOSPI		기계	N	N	N	N		N	2925	30	2	1.04	4438395	1545	27.41	2895	2955	2860	3760	2030	2895	2872.75	0.77	0	-88	3051	2972	2896	2817	2741	2935	2780	164	865	1000	1850	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	4405	20230608	-33.60	2580	20240119	13.37	3095	-5.49	20240228	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	0.00	N	006570	1000	164 억		117104	N	N	1	N	00	N
55	20240321	110219	57	100.00	KOSPI		기계	N	N	N	N		N	2895	0	3	0.00	4365675	1520	26.96	2895	2955	2860	3760	2030	2895	2872.15	0.77	0	-88	3051	2972	2896	2817	2741	2935	2780	164	865	1000	1850	5	1	15225000	441	11.63	0.55	12	0.01	249.00	5294.00	4405	20230608	-34.28	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	0.00	N	006570	1000	164 억		117104	N	N	1	N	00	N
56	20240321	100220	57	100.00	KOSPI		기계	N	N	N	N		N	2865	-30	5	-1.04	2860255	999	17.72	2895	2895	2860	3760	2030	2895	2863.12	0.77	0	-1	3051	2972	2896	2817	2741	2935	2780	164	865	1000	1850	5	1	15225000	436	11.51	0.54	12	0.01	249.00	5294.00	4405	20230608	-34.96	2580	20240119	11.05	3095	-7.43	20240228	2580	11.05	20240119	4405	-34.96	20230608	2580	11.05	20240119	0.00	N	006570	1000	164 억		117104	N	N	1	N	00	N
57	20240321	090220	57	100.00	KOSPI		기계	N	N	N	N		N	2895	0	3	0.00	5790	2	0.04	2895	2895	2895	3760	2030	2895	2895.00	0.77	0	0	3051	2972	2896	2817	2741	2935	2780	164	865	1000	1850	5	1	15225000	441	11.63	0.55	12	0.00	249.00	5294.00	4405	20230608	-34.28	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	0.00	N	006570	1000	164 억		117104	N	N	1	N	00	N
58	20240320	160218	57	100.00	KOSPI		기계	N	N	N	N		N	2895	-40	5	-1.36	16273195	5636	928.50	2935	2975	2820	3815	2055	2935	2887.37	0.77	0	-180	3008	2971	2923	2886	2838	2990	2905	164	880	1000	1870	5	1	15225000	441	11.63	0.55	12	0.04	249.00	5294.00	4405	20230608	-34.28	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	0.00	N	006570	1000	164 억		117280	N	N	1	N	00	N
59	20240320	150218	57	100.00	KOSPI		기계	N	N	N	N		N	2895	-40	5	-1.36	15332320	5311	874.96	2935	2975	2820	3815	2055	2935	2886.90	0.77	0	-166	3008	2971	2923	2886	2838	2990	2905	164	880	1000	1870	5	1	15225000	441	11.63	0.55	12	0.03	249.00	5294.00	4405	20230608	-34.28	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	0.00	N	006570	1000	164 억		117280	N	N	35	N	00	N
60	20240320	140219	57	100.00	KOSPI		기계	N	N	N	N		N	2895	-40	5	-1.36	15309155	5303	873.64	2935	2975	2820	3815	2055	2935	2886.89	0.77	0	-159	3008	2971	2923	2886	2838	2990	2905	164	880	1000	1870	5	1	15225000	441	11.63	0.55	12	0.03	249.00	5294.00	4405	20230608	-34.28	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	0.00	N	006570	1000	164 억		117280	N	N	35	N	00	N
61	20240320	130219	57	100.00	KOSPI		기계	N	N	N	N		N	2905	-30	5	-1.02	14394580	4988	821.75	2935	2975	2820	3815	2055	2935	2885.84	0.77	0	-101	3008	2971	2923	2886	2838	2990	2905	164	880	1000	1870	5	1	15225000	442	11.67	0.55	12	0.03	249.00	5294.00	4405	20230608	-34.05	2580	20240119	12.60	3095	-6.14	20240228	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	0.00	N	006570	1000	164 억		117280	N	N	35	N	00	N
62	20240320	120219	57	100.00	KOSPI		기계	N	N	N	N		N	2860	-75	5	-2.56	13543730	4694	773.31	2935	2975	2820	3815	2055	2935	2885.33	0.77	0	-76	3008	2971	2923	2886	2838	2990	2905	164	880	1000	1870	5	1	15225000	435	11.49	0.54	12	0.03	249.00	5294.00	4405	20230608	-35.07	2580	20240119	10.85	3095	-7.59	20240228	2580	10.85	20240119	4405	-35.07	20230608	2580	10.85	20240119	0.00	N	006570	1000	164 억		117280	N	N	35	N	00	N
63	20240320	110218	57	100.00	KOSPI		기계	N	N	N	N		N	2855	-80	5	-2.73	12871630	4459	734.60	2935	2975	2820	3815	2055	2935	2886.66	0.77	0	-76	3008	2971	2923	2886	2838	2990	2905	164	880	1000	1870	5	1	15225000	435	11.47	0.54	12	0.03	249.00	5294.00	4405	20230608	-35.19	2580	20240119	10.66	3095	-7.75	20240228	2580	10.66	20240119	4405	-35.19	20230608	2580	10.66	20240119	0.00	N	006570	1000	164 억		117280	N	N	35	N	00	N
64	20240320	100218	57	100.00	KOSPI		기계	N	N	N	N		N	2845	-90	5	-3.07	12714650	4404	725.54	2935	2975	2820	3815	2055	2935	2887.07	0.77	0	-76	3008	2971	2923	2886	2838	2990	2905	164	880	1000	1870	5	1	15225000	433	11.43	0.54	12	0.03	249.00	5294.00	4405	20230608	-35.41	2580	20240119	10.27	3095	-8.08	20240228	2580	10.27	20240119	4405	-35.41	20230608	2580	10.27	20240119	0.00	N	006570	1000	164 억		117280	N	N	35	N	00	N
65	20240320	090217	57	100.00	KOSPI		기계	N	N	N	N		N	2965	30	2	1.02	390635	133	21.91	2935	2965	2935	3815	2055	2935	2937.11	0.77	0	-3	3008	2971	2923	2886	2838	2990	2905	164	880	1000	1870	5	1	15225000	451	11.91	0.56	12	0.00	249.00	5294.00	4405	20230608	-32.69	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	4405	-32.69	20230608	2580	14.92	20240119	0.00	N	006570	1000	164 억		117280	N	N	35	N	00	N
66	20240319	160217	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-5	5	-0.17	1765705	607	16.91	2920	2960	2875	3820	2060	2940	2908.90	0.77	0	-6	3036	2987	2921	2872	2806	2997	2882	164	880	1000	1880	5	1	15225000	447	11.79	0.55	12	0.00	249.00	5294.00	4405	20230608	-33.37	2580	20240119	13.76	3095	-5.17	20240228	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	0.00	N	006570	1000	164 억		117286	N	N	35	N	00	N
67	20240319	150218	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-15	5	-0.51	1586675	546	15.21	2920	2960	2875	3820	2060	2940	2906.00	0.77	0	-5	3036	2987	2921	2872	2806	2997	2882	164	880	1000	1880	5	1	15225000	445	11.75	0.55	12	0.00	249.00	5294.00	4405	20230608	-33.60	2580	20240119	13.37	3095	-5.49	20240228	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	0.00	N	006570	1000	164 억		117286	N	N	11	N	00	N
68	20240319	140218	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-20	5	-0.68	1413550	487	13.57	2920	2960	2875	3820	2060	2940	2902.57	0.77	0	-2	3036	2987	2921	2872	2806	2997	2882	164	880	1000	1880	5	1	15225000	445	11.73	0.55	12	0.00	249.00	5294.00	4405	20230608	-33.71	2580	20240119	13.18	3095	-5.65	20240228	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	0.00	N	006570	1000	164 억		117286	N	N	11	N	00	N
69	20240319	130208	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-5	5	-0.17	1401875	483	13.45	2920	2960	2875	3820	2060	2940	2902.43	0.77	0	-2	3036	2987	2921	2872	2806	2997	2882	164	880	1000	1880	5	1	15225000	447	11.79	0.55	12	0.00	249.00	5294.00	4405	20230608	-33.37	2580	20240119	13.76	3095	-5.17	20240228	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	0.00	N	006570	1000	164 억		117286	N	N	11	N	00	N
70	20240319	120218	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-15	5	-0.51	1360875	469	13.06	2920	2960	2875	3820	2060	2940	2901.65	0.77	0	-2	3036	2987	2921	2872	2806	2997	2882	164	880	1000	1880	5	1	15225000	445	11.75	0.55	12	0.00	249.00	5294.00	4405	20230608	-33.60	2580	20240119	13.37	3095	-5.49	20240228	2580	13.37	20240119	4405	-33.60	20230608	2580	13.37	20240119	0.00	N	006570	1000	164 억		117286	N	N	11	N	00	N
71	20240319	110218	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-25	5	-0.85	1343395	463	12.90	2920	2960	2875	3820	2060	2940	2901.50	0.77	0	-2	3036	2987	2921	2872	2806	2997	2882	164	880	1000	1880	5	1	15225000	444	11.71	0.55	12	0.00	249.00	5294.00	4405	20230608	-33.83	2580	20240119	12.98	3095	-5.82	20240228	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	0.00	N	006570	1000	164 억		117286	N	N	11	N	00	N
72	20240319	100218	57	100.00	KOSPI		기계	N	N	N	N		N	2930	-10	5	-0.34	1285515	443	12.34	2920	2960	2875	3820	2060	2940	2901.84	0.77	0	-2	3036	2987	2921	2872	2806	2997	2882	164	880	1000	1880	5	1	15225000	446	11.77	0.55	12	0.00	249.00	5294.00	4405	20230608	-33.48	2580	20240119	13.57	3095	-5.33	20240228	2580	13.57	20240119	4405	-33.48	20230608	2580	13.57	20240119	0.00	N	006570	1000	164 억		117286	N	N	11	N	00	N
73	20240319	090218	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-40	5	-1.36	157280	54	1.50	2920	2920	2900	3820	2060	2940	2912.59	0.77	0	0	3036	2987	2921	2872	2806	2997	2882	164	880	1000	1880	5	1	15225000	442	11.65	0.55	12	0.00	249.00	5294.00	4405	20230608	-34.17	2580	20240119	12.40	3095	-6.30	20240228	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	0.00	N	006570	1000	164 억		117286	N	N	11	N	00	N
74	20240318	160217	57	100.00	KOSPI		기계	N	N	N	N		N	2940	0	3	0.00	10443055	3590	66.59	2940	2970	2855	3820	2060	2940	2908.93	0.77	0	-127	3016	2977	2916	2877	2816	2997	2897	164	880	1000	1880	5	1	15225000	448	11.81	0.56	12	0.02	249.00	5294.00	4405	20230608	-33.26	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	0.00	N	006570	1000	164 억		117433	N	N	11	N	00	N
75	20240318	150217	57	100.00	KOSPI		기계	N	N	N	N		N	2895	-45	5	-1.53	8198530	2825	52.40	2940	2970	2855	3820	2060	2940	2902.13	0.77	0	-138	3016	2977	2916	2877	2816	2997	2897	164	880	1000	1880	5	1	15225000	441	11.63	0.55	12	0.02	249.00	5294.00	4405	20230608	-34.28	2580	20240119	12.21	3095	-6.46	20240228	2580	12.21	20240119	4405	-34.28	20230608	2580	12.21	20240119	0.00	N	006570	1000	164 억		117433	N	N	1	N	00	N
76	20240318	140216	57	100.00	KOSPI		기계	N	N	N	N		N	2945	5	2	0.17	3826450	1320	24.49	2940	2970	2855	3820	2060	2940	2898.83	0.77	0	-138	3016	2977	2916	2877	2816	2997	2897	164	880	1000	1880	5	1	15225000	448	11.83	0.56	12	0.01	249.00	5294.00	4405	20230608	-33.14	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	0.00	N	006570	1000	164 억		117433	N	N	1	N	00	N
77	20240318	130217	57	100.00	KOSPI		기계	N	N	N	N		N	2945	5	2	0.17	3826450	1320	24.49	2940	2970	2855	3820	2060	2940	2898.83	0.77	0	-138	3016	2977	2916	2877	2816	2997	2897	164	880	1000	1880	5	1	15225000	448	11.83	0.56	12	0.01	249.00	5294.00	4405	20230608	-33.14	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	0.00	N	006570	1000	164 억		117433	N	N	1	N	00	N
78	20240318	120214	57	100.00	KOSPI		기계	N	N	N	N		N	2910	-30	5	-1.02	3436085	1187	22.02	2940	2970	2855	3820	2060	2940	2894.76	0.77	0	-74	3016	2977	2916	2877	2816	2997	2897	164	880	1000	1880	5	1	15225000	443	11.69	0.55	12	0.01	249.00	5294.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	0.00	N	006570	1000	164 억		117433	N	N	1	N	00	N
79	20240318	110218	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-40	5	-1.36	3331325	1151	21.35	2940	2970	2855	3820	2060	2940	2894.29	0.77	0	-74	3016	2977	2916	2877	2816	2997	2897	164	880	1000	1880	5	1	15225000	442	11.65	0.55	12	0.01	249.00	5294.00	4405	20230608	-34.17	2580	20240119	12.40	3095	-6.30	20240228	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	0.00	N	006570	1000	164 억		117433	N	N	1	N	00	N
80	20240318	100217	57	100.00	KOSPI		기계	N	N	N	N		N	2905	-35	5	-1.19	906645	309	5.73	2940	2970	2905	3820	2060	2940	2934.13	0.77	0	-49	3016	2977	2916	2877	2816	2997	2897	164	880	1000	1880	5	1	15225000	442	11.67	0.55	12	0.00	249.00	5294.00	4405	20230608	-34.05	2580	20240119	12.60	3095	-6.14	20240228	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	0.00	N	006570	1000	164 억		117433	N	N	1	N	00	N
81	20240318	090216	57	100.00	KOSPI		기계	N	N	N	N		N	2940	0	3	0.00	5880	2	0.04	2940	2940	2940	3820	2060	2940	2940.00	0.77	0	0	3016	2977	2916	2877	2816	2997	2897	164	880	1000	1880	5	1	15225000	448	11.81	0.56	12	0.00	249.00	5294.00	4405	20230608	-33.26	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	0.00	N	006570	1000	164 억		117433	N	N	1	N	00	N
82	20240315	160217	57	100.00	KOSPI		기계	N	N	N	N		N	2940	55	2	1.91	15575655	5391	108.56	2890	2955	2855	3750	2020	2885	2889.19	0.78	0	-722	2971	2927	2891	2847	2811	2950	2870	164	865	1000	1840	5	1	15225000	448	11.81	0.56	12	0.04	249.00	5294.00	4405	20230608	-33.26	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	0.00	N	006570	1000	164 억		118150	N	N	1	N	00	N
83	20240315	150203	57	100.00	KOSPI		기계	N	N	N	N		N	2910	25	2	0.87	14239375	4933	99.34	2890	2910	2855	3750	2020	2885	2886.55	0.78	0	-701	2971	2927	2891	2847	2811	2950	2870	164	865	1000	1840	5	1	15225000	443	11.69	0.55	12	0.03	249.00	5294.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	0.00	N	006570	1000	164 억		118150	N	N	14	N	00	N
84	20240315	140206	57	100.00	KOSPI		기계	N	N	N	N		N	2875	-10	5	-0.35	8169035	2843	57.25	2890	2910	2855	3750	2020	2885	2873.39	0.78	0	-701	2971	2927	2891	2847	2811	2950	2870	164	865	1000	1840	5	1	15225000	438	11.55	0.54	12	0.02	249.00	5294.00	4405	20230608	-34.73	2580	20240119	11.43	3095	-7.11	20240228	2580	11.43	20240119	4405	-34.73	20230608	2580	11.43	20240119	0.00	N	006570	1000	164 억		118150	N	N	14	N	00	N
85	20240315	130215	57	100.00	KOSPI		기계	N	N	N	N		N	2870	-15	5	-0.52	8143170	2834	57.07	2890	2910	2855	3750	2020	2885	2873.38	0.78	0	-695	2971	2927	2891	2847	2811	2950	2870	164	865	1000	1840	5	1	15225000	437	11.53	0.54	12	0.02	249.00	5294.00	4405	20230608	-34.85	2580	20240119	11.24	3095	-7.27	20240228	2580	11.24	20240119	4405	-34.85	20230608	2580	11.24	20240119	0.00	N	006570	1000	164 억		118150	N	N	14	N	00	N
86	20240315	120216	57	100.00	KOSPI		기계	N	N	N	N		N	2890	5	2	0.17	7531750	2621	52.78	2890	2910	2855	3750	2020	2885	2873.62	0.78	0	-506	2971	2927	2891	2847	2811	2950	2870	164	865	1000	1840	5	1	15225000	440	11.61	0.55	12	0.02	249.00	5294.00	4405	20230608	-34.39	2580	20240119	12.02	3095	-6.62	20240228	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	0.00	N	006570	1000	164 억		118150	N	N	14	N	00	N
87	20240315	110215	57	100.00	KOSPI		기계	N	N	N	N		N	2890	5	2	0.17	7531750	2621	52.78	2890	2910	2855	3750	2020	2885	2873.62	0.78	0	-506	2971	2927	2891	2847	2811	2950	2870	164	865	1000	1840	5	1	15225000	440	11.61	0.55	12	0.02	249.00	5294.00	4405	20230608	-34.39	2580	20240119	12.02	3095	-6.62	20240228	2580	12.02	20240119	4405	-34.39	20230608	2580	12.02	20240119	0.00	N	006570	1000	164 억		118150	N	N	14	N	00	N
88	20240315	100216	57	100.00	KOSPI		기계	N	N	N	N		N	2885	0	3	0.00	3683450	1279	25.76	2890	2910	2860	3750	2020	2885	2879.95	0.78	0	-365	2971	2927	2891	2847	2811	2950	2870	164	865	1000	1840	5	1	15225000	439	11.59	0.54	12	0.01	249.00	5294.00	4405	20230608	-34.51	2580	20240119	11.82	3095	-6.79	20240228	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	0.00	N	006570	1000	164 억		118150	N	N	14	N	00	N
89	20240315	090215	57	100.00	KOSPI		기계	N	N	N	N		N	2910	25	2	0.87	1013790	349	7.03	2890	2910	2890	3750	2020	2885	2904.84	0.78	0	-340	2971	2927	2891	2847	2811	2950	2870	164	865	1000	1840	5	1	15225000	443	11.69	0.55	12	0.00	249.00	5294.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	0.00	N	006570	1000	164 억		118150	N	N	14	N	00	N
90	20240314	160213	57	100.00	KOSPI		기계	N	N	N	N		N	2885	35	2	1.23	14263380	4966	28.84	2855	2935	2855	3705	1995	2850	2872.21	0.78	0	-29	3056	2952	2881	2777	2706	2917	2742	164	855	1000	1820	5	1	15225000	439	11.59	0.54	12	0.03	249.00	5294.00	4405	20230608	-34.51	2580	20240119	11.82	3095	-6.79	20240228	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	0.00	N	006570	1000	164 억		118179	N	N	14	N	00	N
91	20240314	150215	57	100.00	KOSPI		기계	N	N	N	N		N	2880	30	2	1.05	12562585	4373	25.40	2855	2935	2855	3705	1995	2850	2872.76	0.78	0	-7	3056	2952	2881	2777	2706	2917	2742	164	855	1000	1820	5	1	15225000	438	11.57	0.54	12	0.03	249.00	5294.00	4405	20230608	-34.62	2580	20240119	11.63	3095	-6.95	20240228	2580	11.63	20240119	4405	-34.62	20230608	2580	11.63	20240119	0.00	N	006570	1000	164 억		118179	N	N	7	N	00	N
92	20240314	140214	57	100.00	KOSPI		기계	N	N	N	N		N	2900	50	2	1.75	9454665	3291	19.11	2855	2935	2855	3705	1995	2850	2872.89	0.78	0	-66	3056	2952	2881	2777	2706	2917	2742	164	855	1000	1820	5	1	15225000	442	11.65	0.55	12	0.02	249.00	5294.00	4405	20230608	-34.17	2580	20240119	12.40	3095	-6.30	20240228	2580	12.40	20240119	4405	-34.17	20230608	2580	12.40	20240119	0.00	N	006570	1000	164 억		118179	N	N	7	N	00	N
93	20240314	130213	57	100.00	KOSPI		기계	N	N	N	N		N	2910	60	2	2.11	9135815	3181	18.47	2855	2935	2855	3705	1995	2850	2871.99	0.78	0	-62	3056	2952	2881	2777	2706	2917	2742	164	855	1000	1820	5	1	15225000	443	11.69	0.55	12	0.02	249.00	5294.00	4405	20230608	-33.94	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	0.00	N	006570	1000	164 억		118179	N	N	7	N	00	N
94	20240314	120214	57	100.00	KOSPI		기계	N	N	N	N		N	2905	55	2	1.93	9063150	3156	18.33	2855	2935	2855	3705	1995	2850	2871.72	0.78	0	-59	3056	2952	2881	2777	2706	2917	2742	164	855	1000	1820	5	1	15225000	442	11.67	0.55	12	0.02	249.00	5294.00	4405	20230608	-34.05	2580	20240119	12.60	3095	-6.14	20240228	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	0.00	N	006570	1000	164 억		118179	N	N	7	N	00	N
95	20240314	110215	57	100.00	KOSPI		기계	N	N	N	N		N	2905	55	2	1.93	4521830	1578	9.16	2855	2905	2855	3705	1995	2850	2865.54	0.78	0	-51	3056	2952	2881	2777	2706	2917	2742	164	855	1000	1820	5	1	15225000	442	11.67	0.55	12	0.01	249.00	5294.00	4405	20230608	-34.05	2580	20240119	12.60	3095	-6.14	20240228	2580	12.60	20240119	4405	-34.05	20230608	2580	12.60	20240119	0.00	N	006570	1000	164 억		118179	N	N	7	N	00	N
96	20240314	100215	57	100.00	KOSPI		기계	N	N	N	N		N	2885	35	2	1.23	4156100	1451	8.43	2855	2885	2855	3705	1995	2850	2864.30	0.78	0	-49	3056	2952	2881	2777	2706	2917	2742	164	855	1000	1820	5	1	15225000	439	11.59	0.54	12	0.01	249.00	5294.00	4405	20230608	-34.51	2580	20240119	11.82	3095	-6.79	20240228	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	0.00	N	006570	1000	164 억		118179	N	N	7	N	00	N
97	20240314	090214	57	100.00	KOSPI		기계	N	N	N	N		N	2855	5	2	0.18	796120	278	1.61	2855	2870	2855	3705	1995	2850	2863.74	0.78	0	-14	3056	2952	2881	2777	2706	2917	2742	164	855	1000	1820	5	1	15225000	435	11.47	0.54	12	0.00	249.00	5294.00	4405	20230608	-35.19	2580	20240119	10.66	3095	-7.75	20240228	2580	10.66	20240119	4405	-35.19	20230608	2580	10.66	20240119	0.00	N	006570	1000	164 억		118179	N	N	7	N	00	N
98	20240313	160215	57	100.00	KOSPI		기계	N	N	N	N		N	2850	-120	5	-4.04	47357275	16412	575.86	2970	2985	2810	3860	2080	2970	2885.53	0.77	0	1038	3030	3000	2965	2935	2900	2982	2917	164	890	1000	1900	5	1	15225000	434	11.45	0.54	12	0.11	249.00	5294.00	5050	20230308	-43.56	2580	20240119	10.47	3095	-7.92	20240228	2580	10.47	20240119	4405	-35.30	20230608	2580	10.47	20240119	0.00	N	006570	1000	164 억		117157	N	N	7	N	00	N
99	20240313	150213	57	100.00	KOSPI		기계	N	N	N	N		N	2885	-85	5	-2.86	44769725	15505	544.04	2970	2985	2810	3860	2080	2970	2887.44	0.77	0	1048	3030	3000	2965	2935	2900	2982	2917	164	890	1000	1900	5	1	15225000	439	11.59	0.54	12	0.10	249.00	5294.00	5050	20230308	-42.87	2580	20240119	11.82	3095	-6.79	20240228	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	0.00	N	006570	1000	164 억		117157	N	N	3	N	00	N
100	20240313	140214	57	100.00	KOSPI		기계	N	N	N	N		N	2885	-85	5	-2.86	39682895	13725	481.58	2970	2985	2810	3860	2080	2970	2891.29	0.77	0	1073	3030	3000	2965	2935	2900	2982	2917	164	890	1000	1900	5	1	15225000	439	11.59	0.54	12	0.09	249.00	5294.00	5050	20230308	-42.87	2580	20240119	11.82	3095	-6.79	20240228	2580	11.82	20240119	4405	-34.51	20230608	2580	11.82	20240119	0.00	N	006570	1000	164 억		117157	N	N	3	N	00	N
101	20240313	130216	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-35	5	-1.18	12722865	4351	152.67	2970	2985	2905	3860	2080	2970	2924.12	0.77	0	106	3030	3000	2965	2935	2900	2982	2917	164	890	1000	1900	5	1	15225000	447	11.79	0.55	12	0.03	249.00	5294.00	5050	20230308	-41.88	2580	20240119	13.76	3095	-5.17	20240228	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	0.00	N	006570	1000	164 억		117157	N	N	3	N	00	N
102	20240313	120213	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-50	5	-1.68	11222245	3840	134.74	2970	2985	2905	3860	2080	2970	2922.46	0.77	0	143	3030	3000	2965	2935	2900	2982	2917	164	890	1000	1900	5	1	15225000	445	11.73	0.55	12	0.03	249.00	5294.00	5050	20230308	-42.18	2580	20240119	13.18	3095	-5.65	20240228	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	0.00	N	006570	1000	164 억		117157	N	N	3	N	00	N
103	20240313	110213	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-10	5	-0.34	5404510	1843	64.67	2970	2985	2925	3860	2080	2970	2932.45	0.77	0	127	3030	3000	2965	2935	2900	2982	2917	164	890	1000	1900	5	1	15225000	451	11.89	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.39	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	0.00	N	006570	1000	164 억		117157	N	N	3	N	00	N
104	20240313	100213	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-10	5	-0.34	5371965	1832	64.28	2970	2985	2925	3860	2080	2970	2932.30	0.77	0	127	3030	3000	2965	2935	2900	2982	2917	164	890	1000	1900	5	1	15225000	451	11.89	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.39	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	4405	-32.80	20230608	2580	14.73	20240119	0.00	N	006570	1000	164 억		117157	N	N	3	N	00	N
105	20240313	090212	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-25	5	-0.84	317640	107	3.75	2970	2970	2945	3860	2080	2970	2968.60	0.77	0	-12	3030	3000	2965	2935	2900	2982	2917	164	890	1000	1900	5	1	15225000	448	11.83	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	0.00	N	006570	1000	164 억		117157	N	N	3	N	00	N
106	20240312	160211	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-25	5	-0.83	8416515	2850	37.26	2995	2995	2930	3890	2100	2995	2953.16	0.77	0	-3	3055	3025	2965	2935	2875	3040	2950	164	895	1000	1910	5	1	15225000	452	11.93	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.19	2580	20240119	15.12	3095	-4.04	20240228	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	0.00	N	006570	1000	164 억		117159	N	N	3	N	00	N
107	20240312	150211	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-50	5	-1.67	5174970	1754	22.93	2995	2995	2930	3890	2100	2995	2950.38	0.77	0	-21	3055	3025	2965	2935	2875	3040	2950	164	895	1000	1910	5	1	15225000	448	11.83	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	4405	-33.14	20230608	2580	14.15	20240119	0.00	N	006570	1000	164 억		117159	N	N	1	N	00	N
108	20240312	140209	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-60	5	-2.00	4250475	1439	18.81	2995	2995	2930	3890	2100	2995	2953.77	0.77	0	-22	3055	3025	2965	2935	2875	3040	2950	164	895	1000	1910	5	1	15225000	447	11.79	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.88	2580	20240119	13.76	3095	-5.17	20240228	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	0.00	N	006570	1000	164 억		117159	N	N	1	N	00	N
109	20240312	130208	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-60	5	-2.00	3710525	1255	16.41	2995	2995	2935	3890	2100	2995	2956.59	0.77	0	-4	3055	3025	2965	2935	2875	3040	2950	164	895	1000	1910	5	1	15225000	447	11.79	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.88	2580	20240119	13.76	3095	-5.17	20240228	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	0.00	N	006570	1000	164 억		117159	N	N	1	N	00	N
110	20240312	120211	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-60	5	-2.00	3622475	1225	16.02	2995	2995	2935	3890	2100	2995	2957.12	0.77	0	-4	3055	3025	2965	2935	2875	3040	2950	164	895	1000	1910	5	1	15225000	447	11.79	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.88	2580	20240119	13.76	3095	-5.17	20240228	2580	13.76	20240119	4405	-33.37	20230608	2580	13.76	20240119	0.00	N	006570	1000	164 억		117159	N	N	1	N	00	N
111	20240312	110211	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-45	5	-1.50	3360435	1136	14.85	2995	2995	2935	3890	2100	2995	2958.13	0.77	0	-2	3055	3025	2965	2935	2875	3040	2950	164	895	1000	1910	5	1	15225000	449	11.85	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3095	-4.68	20240228	2580	14.34	20240119	4405	-33.03	20230608	2580	14.34	20240119	0.00	N	006570	1000	164 억		117159	N	N	1	N	00	N
112	20240312	100211	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	62550	21	0.27	2995	2995	2935	3890	2100	2995	2978.57	0.77	0	-2	3055	3025	2965	2935	2875	3040	2950	164	895	1000	1910	5	1	15225000	455	12.01	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	4405	-32.12	20230608	2580	15.89	20240119	0.00	N	006570	1000	164 억		117159	N	N	1	N	00	N
113	20240312	090211	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	5990	2	0.03	2995	2995	2995	3890	2100	2995	2995.00	0.77	0	-1	3055	3025	2965	2935	2875	3040	2950	164	895	1000	1910	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	0.00	N	006570	1000	164 억		117159	N	N	1	N	00	N
114	20240311	160211	57	100.00	KOSPI		기계	N	N	N	N		N	2995	15	2	0.50	22440770	7649	210.14	2980	2995	2905	3870	2090	2980	2933.82	0.77	0	39	3036	3007	2966	2937	2896	2987	2917	164	890	1000	1900	5	1	15225000	456	12.03	0.57	12	0.05	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	4405	-32.01	20230608	2580	16.09	20240119	0.00	N	006570	1000	164 억		117122	N	N	1	N	00	N
115	20240311	150211	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-65	5	-2.18	18290905	6244	171.54	2980	2985	2905	3870	2090	2980	2929.36	0.77	0	25	3036	3007	2966	2937	2896	2987	2917	164	890	1000	1900	5	1	15225000	444	11.71	0.55	12	0.04	249.00	5294.00	5050	20230308	-42.28	2580	20240119	12.98	3095	-5.82	20240228	2580	12.98	20240119	4405	-33.83	20230608	2580	12.98	20240119	0.00	N	006570	1000	164 억		117122	N	N	6	N	00	N
116	20240311	140209	57	100.00	KOSPI		기계	N	N	N	N		N	2910	-70	5	-2.35	17896030	6109	167.83	2980	2985	2905	3870	2090	2980	2929.45	0.77	0	26	3036	3007	2966	2937	2896	2987	2917	164	890	1000	1900	5	1	15225000	443	11.69	0.55	12	0.04	249.00	5294.00	5050	20230308	-42.38	2580	20240119	12.79	3095	-5.98	20240228	2580	12.79	20240119	4405	-33.94	20230608	2580	12.79	20240119	0.00	N	006570	1000	164 억		117122	N	N	6	N	00	N
117	20240311	130210	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-60	5	-2.01	10920065	3716	102.09	2980	2985	2920	3870	2090	2980	2938.66	0.77	0	-7	3036	3007	2966	2937	2896	2987	2917	164	890	1000	1900	5	1	15225000	445	11.73	0.55	12	0.02	249.00	5294.00	5050	20230308	-42.18	2580	20240119	13.18	3095	-5.65	20240228	2580	13.18	20240119	4405	-33.71	20230608	2580	13.18	20240119	0.00	N	006570	1000	164 억		117122	N	N	6	N	00	N
118	20240311	120212	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-10	5	-0.34	5611610	1905	52.34	2980	2985	2920	3870	2090	2980	2945.73	0.77	0	18	3036	3007	2966	2937	2896	2987	2917	164	890	1000	1900	5	1	15225000	452	11.93	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.19	2580	20240119	15.12	3095	-4.04	20240228	2580	15.12	20240119	4405	-32.58	20230608	2580	15.12	20240119	0.00	N	006570	1000	164 억		117122	N	N	6	N	00	N
119	20240311	110211	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-40	5	-1.34	2710915	919	25.25	2980	2985	2920	3870	2090	2980	2949.85	0.77	0	-55	3036	3007	2966	2937	2896	2987	2917	164	890	1000	1900	5	1	15225000	448	11.81	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.78	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	4405	-33.26	20230608	2580	13.95	20240119	0.00	N	006570	1000	164 억		117122	N	N	6	N	00	N
120	20240311	100209	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	110235	37	1.02	2980	2985	2975	3870	2090	2980	2979.32	0.77	0	-21	3036	3007	2966	2937	2896	2987	2917	164	890	1000	1900	5	1	15225000	453	11.95	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.09	2580	20240119	15.31	3095	-3.88	20240228	2580	15.31	20240119	4405	-32.46	20230608	2580	15.31	20240119	0.00	N	006570	1000	164 억		117122	N	N	6	N	00	N
121	20240311	090210	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	71520	24	0.66	2980	2980	2980	3870	2090	2980	2980.00	0.77	0	-20	3036	3007	2966	2937	2896	2987	2917	164	890	1000	1900	5	1	15225000	454	11.97	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	4405	-32.35	20230608	2580	15.50	20240119	0.00	N	006570	1000	164 억		117122	N	N	6	N	00	N
122	20240308	160209	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	10735740	3640	42.03	2995	2995	2925	3890	2100	2995	2949.38	0.77	0	-158	3068	3031	2988	2951	2908	3050	2970	164	895	1000	1910	5	1	15225000	454	11.97	0.56	12	0.02	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	0.00	N	006570	1000	164 억		117301	N	N	6	N	00	N
123	20240308	150210	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-35	5	-1.17	9771435	3316	38.29	2995	2995	2925	3890	2100	2995	2946.75	0.77	0	-144	3068	3031	2988	2951	2908	3050	2970	164	895	1000	1910	5	1	15225000	451	11.89	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.39	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	5050	-41.39	20230308	2580	14.73	20240119	0.00	N	006570	1000	164 억		117301	N	N	3	N	00	N
124	20240308	140209	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-55	5	-1.84	7300795	2479	28.62	2995	2995	2925	3890	2100	2995	2945.06	0.77	0	-78	3068	3031	2988	2951	2908	3050	2970	164	895	1000	1910	5	1	15225000	448	11.81	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.78	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	5050	-41.78	20230308	2580	13.95	20240119	0.00	N	006570	1000	164 억		117301	N	N	3	N	00	N
125	20240308	130209	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-55	5	-1.84	6419400	2178	25.15	2995	2995	2925	3890	2100	2995	2947.38	0.77	0	-76	3068	3031	2988	2951	2908	3050	2970	164	895	1000	1910	5	1	15225000	448	11.81	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.78	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	5050	-41.78	20230308	2580	13.95	20240119	0.00	N	006570	1000	164 억		117301	N	N	3	N	00	N
126	20240308	120210	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-55	5	-1.84	6181260	2097	24.21	2995	2995	2925	3890	2100	2995	2947.67	0.77	0	-76	3068	3031	2988	2951	2908	3050	2970	164	895	1000	1910	5	1	15225000	448	11.81	0.56	12	0.01	249.00	5294.00	5050	20230308	-41.78	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	5050	-41.78	20230308	2580	13.95	20240119	0.00	N	006570	1000	164 억		117301	N	N	3	N	00	N
127	20240308	110209	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-70	5	-2.34	5893815	1999	23.08	2995	2995	2925	3890	2100	2995	2948.38	0.77	0	-72	3068	3031	2988	2951	2908	3050	2970	164	895	1000	1910	5	1	15225000	445	11.75	0.55	12	0.01	249.00	5294.00	5050	20230308	-42.08	2580	20240119	13.37	3095	-5.49	20240228	2580	13.37	20240119	5050	-42.08	20230308	2580	13.37	20240119	0.00	N	006570	1000	164 억		117301	N	N	3	N	00	N
128	20240308	100208	57	100.00	KOSPI		기계	N	N	N	N		N	2930	-65	5	-2.17	5434590	1842	21.27	2995	2995	2925	3890	2100	2995	2950.37	0.77	0	-72	3068	3031	2988	2951	2908	3050	2970	164	895	1000	1910	5	1	15225000	446	11.77	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.98	2580	20240119	13.57	3095	-5.33	20240228	2580	13.57	20240119	5050	-41.98	20230308	2580	13.57	20240119	0.00	N	006570	1000	164 억		117301	N	N	3	N	00	N
129	20240308	090209	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	0.77	0	0	3068	3031	2988	2951	2908	3050	2970	164	895	1000	1910	5	1	15225000	456	12.03	0.57	12	0.00	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	5050	-40.69	20230308	2580	16.09	20240119	0.00	N	006570	1000	164 억		117301	N	N	3	N	00	N
130	20240307	160209	57	100.00	KOSPI		기계	N	N	N	N		N	2995	5	2	0.17	25706080	8661	34.14	2980	3025	2945	3885	2095	2990	2968.03	0.77	0	-111	3136	3062	2986	2912	2836	3100	2950	164	895	1000	1910	5	1	15225000	456	12.03	0.57	12	0.06	249.00	5294.00	5050	20230308	-40.69	2580	20240119	16.09	3095	-3.23	20240228	2580	16.09	20240119	5050	-40.69	20230308	2580	16.09	20240119	0.00	N	006570	1000	164 억		117434	N	N	3	N	00	N
131	20240307	150204	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-45	5	-1.51	23544335	7932	31.27	2980	3025	2945	3885	2095	2990	2968.27	0.77	0	-166	3136	3062	2986	2912	2836	3100	2950	164	895	1000	1910	5	1	15225000	448	11.83	0.56	12	0.05	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	5050	-41.68	20230308	2580	14.15	20240119	0.00	N	006570	1000	164 억		117434	N	N	38	N	00	N
132	20240307	140207	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-45	5	-1.51	20619950	6939	27.35	2980	3025	2945	3885	2095	2990	2971.60	0.77	0	623	3136	3062	2986	2912	2836	3100	2950	164	895	1000	1910	5	1	15225000	448	11.83	0.56	12	0.05	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	5050	-41.68	20230308	2580	14.15	20240119	0.00	N	006570	1000	164 억		117434	N	N	38	N	00	N
133	20240307	130206	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-35	5	-1.17	19297300	6490	25.58	2980	3025	2945	3885	2095	2990	2973.39	0.77	0	581	3136	3062	2986	2912	2836	3100	2950	164	895	1000	1910	5	1	15225000	450	11.87	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	0.00	N	006570	1000	164 억		117434	N	N	38	N	00	N
134	20240307	120207	57	100.00	KOSPI		기계	N	N	N	N		N	3000	10	2	0.33	16367320	5504	21.70	2980	3025	2945	3885	2095	2990	2973.71	0.77	0	581	3136	3062	2986	2912	2836	3100	2950	164	895	1000	1910	5	1	15225000	457	12.05	0.57	12	0.04	249.00	5294.00	5050	20230308	-40.59	2580	20240119	16.28	3095	-3.07	20240228	2580	16.28	20240119	5050	-40.59	20230308	2580	16.28	20240119	0.00	N	006570	1000	164 억		117434	N	N	38	N	00	N
135	20240307	110209	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-45	5	-1.51	12346925	4141	16.32	2980	3025	2945	3885	2095	2990	2981.63	0.77	0	583	3136	3062	2986	2912	2836	3100	2950	164	895	1000	1910	5	1	15225000	448	11.83	0.56	12	0.03	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	5050	-41.68	20230308	2580	14.15	20240119	0.00	N	006570	1000	164 억		117434	N	N	38	N	00	N
136	20240307	100210	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-25	5	-0.84	9609875	3215	12.67	2980	3025	2955	3885	2095	2990	2989.07	0.77	0	675	3136	3062	2986	2912	2836	3100	2950	164	895	1000	1910	5	1	15225000	451	11.91	0.56	12	0.02	249.00	5294.00	5050	20230308	-41.29	2580	20240119	14.92	3095	-4.20	20240228	2580	14.92	20240119	5050	-41.29	20230308	2580	14.92	20240119	0.00	N	006570	1000	164 억		117434	N	N	38	N	00	N
137	20240307	090208	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-10	5	-0.33	59600	20	0.08	2980	2980	2980	3885	2095	2990	2980.00	0.77	0	-15	3136	3062	2986	2912	2836	3100	2950	164	895	1000	1910	5	1	15225000	454	11.97	0.56	12	0.00	249.00	5294.00	5050	20230308	-40.99	2580	20240119	15.50	3095	-3.72	20240228	2580	15.50	20240119	5050	-40.99	20230308	2580	15.50	20240119	0.00	N	006570	1000	164 억		117434	N	N	38	N	00	N
138	20240306	160206	57	100.00	KOSPI		기계	N	N	N	N		N	2990	40	2	1.36	74964745	25369	211.99	2920	3060	2910	3835	2065	2950	2954.97	0.77	0	-406	3026	2987	2956	2917	2886	2972	2902	164	885	1000	1880	5	1	15225000	455	12.01	0.56	12	0.17	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	5050	-40.79	20230308	2580	15.89	20240119	0.00	N	006570	1000	164 억		117840	N	N	38	N	00	N
139	20240306	150207	57	100.00	KOSPI		기계	N	N	N	N		N	2985	35	2	1.19	72636075	24590	205.48	2920	3060	2910	3835	2065	2950	2953.89	0.77	0	-322	3026	2987	2956	2917	2886	2972	2902	164	885	1000	1880	5	1	15225000	454	11.99	0.56	12	0.16	249.00	5294.00	5050	20230308	-40.89	2580	20240119	15.70	3095	-3.55	20240228	2580	15.70	20240119	5050	-40.89	20230308	2580	15.70	20240119	0.00	N	006570	1000	164 억		117840	N	N	12	N	00	N
140	20240306	140206	57	100.00	KOSPI		기계	N	N	N	N		N	2950	0	3	0.00	52118985	17567	146.80	2920	3060	2920	3835	2065	2950	2966.87	0.77	0	2225	3026	2987	2956	2917	2886	2972	2902	164	885	1000	1880	5	1	15225000	449	11.85	0.56	12	0.12	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3095	-4.68	20240228	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	0.00	N	006570	1000	164 억		117840	N	N	12	N	00	N
141	20240306	130208	57	100.00	KOSPI		기계	N	N	N	N		N	2960	10	2	0.34	52086520	17556	146.70	2920	3060	2920	3835	2065	2950	2966.88	0.77	0	2225	3026	2987	2956	2917	2886	2972	2902	164	885	1000	1880	5	1	15225000	451	11.89	0.56	12	0.12	249.00	5294.00	5050	20230308	-41.39	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	5050	-41.39	20230308	2580	14.73	20240119	0.00	N	006570	1000	164 억		117840	N	N	12	N	00	N
142	20240306	120208	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-5	5	-0.17	51461540	17344	144.93	2920	3060	2920	3835	2065	2950	2967.11	0.77	0	2248	3026	2987	2956	2917	2886	2972	2902	164	885	1000	1880	5	1	15225000	448	11.83	0.56	12	0.11	249.00	5294.00	5050	20230308	-41.68	2580	20240119	14.15	3095	-4.85	20240228	2580	14.15	20240119	5050	-41.68	20230308	2580	14.15	20240119	0.00	N	006570	1000	164 억		117840	N	N	12	N	00	N
143	20240306	110208	57	100.00	KOSPI		기계	N	N	N	N		N	2960	10	2	0.34	51278525	17282	144.41	2920	3060	2920	3835	2065	2950	2967.16	0.77	0	2253	3026	2987	2956	2917	2886	2972	2902	164	885	1000	1880	5	1	15225000	451	11.89	0.56	12	0.11	249.00	5294.00	5050	20230308	-41.39	2580	20240119	14.73	3095	-4.36	20240228	2580	14.73	20240119	5050	-41.39	20230308	2580	14.73	20240119	0.00	N	006570	1000	164 억		117840	N	N	12	N	00	N
144	20240306	100206	57	100.00	KOSPI		기계	N	N	N	N		N	2990	40	2	1.36	43554570	14667	122.56	2920	3060	2920	3835	2065	2950	2969.56	0.77	0	956	3026	2987	2956	2917	2886	2972	2902	164	885	1000	1880	5	1	15225000	455	12.01	0.56	12	0.10	249.00	5294.00	5050	20230308	-40.79	2580	20240119	15.89	3095	-3.39	20240228	2580	15.89	20240119	5050	-40.79	20230308	2580	15.89	20240119	0.00	N	006570	1000	164 억		117840	N	N	12	N	00	N
145	20240306	090208	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-30	5	-1.02	55480	19	0.16	2920	2920	2920	3835	2065	2950	2920.00	0.77	0	-2	3026	2987	2956	2917	2886	2972	2902	164	885	1000	1880	5	1	15225000	445	11.73	0.55	12	0.00	249.00	5294.00	5050	20230308	-42.18	2580	20240119	13.18	3095	-5.65	20240228	2580	13.18	20240119	5050	-42.18	20230308	2580	13.18	20240119	0.00	N	006570	1000	164 억		117840	N	N	12	N	00	N
146	20240305	160205	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-5	5	-0.17	35250530	11967	142.74	2960	2995	2925	3840	2070	2955	2945.64	0.77	0	-53	3031	2992	2926	2887	2821	2960	2855	164	885	1000	1890	5	1	15225000	449	11.85	0.56	12	0.08	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3095	-4.68	20240228	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	0.00	N	006570	1000	164 억		117883	N	N	12	N	00	N
147	20240305	150206	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-5	5	-0.17	35105980	11918	142.15	2960	2995	2925	3840	2070	2955	2945.63	0.77	0	-43	3031	2992	2926	2887	2821	2960	2855	164	885	1000	1890	5	1	15225000	449	11.85	0.56	12	0.08	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3095	-4.68	20240228	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	0.00	N	006570	1000	164 억		117883	N	N	22	N	00	N
148	20240305	140205	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-5	5	-0.17	26931630	9126	108.85	2960	2995	2925	3840	2070	2955	2951.09	0.77	0	-79	3031	2992	2926	2887	2821	2960	2855	164	885	1000	1890	5	1	15225000	449	11.85	0.56	12	0.06	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3095	-4.68	20240228	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	0.00	N	006570	1000	164 억		117883	N	N	22	N	00	N
149	20240305	130205	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-5	5	-0.17	25887020	8771	104.62	2960	2995	2925	3840	2070	2955	2951.43	0.77	0	-66	3031	2992	2926	2887	2821	2960	2855	164	885	1000	1890	5	1	15225000	449	11.85	0.56	12	0.06	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3095	-4.68	20240228	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	0.00	N	006570	1000	164 억		117883	N	N	22	N	00	N
150	20240305	120206	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-5	5	-0.17	25884070	8770	104.60	2960	2995	2925	3840	2070	2955	2951.43	0.77	0	-66	3031	2992	2926	2887	2821	2960	2855	164	885	1000	1890	5	1	15225000	449	11.85	0.56	12	0.06	249.00	5294.00	5050	20230308	-41.58	2580	20240119	14.34	3095	-4.68	20240228	2580	14.34	20240119	5050	-41.58	20230308	2580	14.34	20240119	0.00	N	006570	1000	164 억		117883	N	N	22	N	00	N
151	20240305	110206	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-15	5	-0.51	20125660	6815	81.29	2960	2995	2925	3840	2070	2955	2953.14	0.77	0	-68	3031	2992	2926	2887	2821	2960	2855	164	885	1000	1890	5	1	15225000	448	11.81	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.78	2580	20240119	13.95	3095	-5.01	20240228	2580	13.95	20240119	5050	-41.78	20230308	2580	13.95	20240119	0.00	N	006570	1000	164 억		117883	N	N	22	N	00	N
152	20240305	100205	57	100.00	KOSPI		기계	N	N	N	N		N	2955	0	3	0.00	16207955	5487	65.45	2960	2995	2925	3840	2070	2955	2953.88	0.77	0	-69	3031	2992	2926	2887	2821	2960	2855	164	885	1000	1890	5	1	15225000	450	11.87	0.56	12	0.04	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	0.00	N	006570	1000	164 억		117883	N	N	22	N	00	N
153	20240305	090205	57	100.00	KOSPI		기계	N	N	N	N		N	2955	0	3	0.00	301415	102	1.22	2960	2960	2955	3840	2070	2955	2955.05	0.77	0	-101	3031	2992	2926	2887	2821	2960	2855	164	885	1000	1890	5	1	15225000	450	11.87	0.56	12	0.00	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	0.00	N	006570	1000	164 억		117883	N	N	22	N	00	N
154	20240304	160206	57	100.00	KOSPI		기계	N	N	N	N		N	2955	40	2	1.37	24196305	8384	75.49	2965	2965	2860	3785	2045	2915	2886.01	0.78	0	-126	3061	2987	2916	2842	2771	3025	2880	164	870	1000	1860	5	1	15225000	450	11.87	0.56	12	0.06	249.00	5294.00	5050	20230308	-41.49	2580	20240119	14.53	3095	-4.52	20240228	2580	14.53	20240119	5050	-41.49	20230308	2580	14.53	20240119	0.00	N	006570	1000	164 억		118019	N	N	22	N	00	N
155	20240304	150205	57	100.00	KOSPI		기계	N	N	N	N		N	2930	15	2	0.51	19429785	6737	60.66	2965	2965	2860	3785	2045	2915	2884.04	0.78	0	-95	3061	2987	2916	2842	2771	3025	2880	164	870	1000	1860	5	1	15225000	446	11.77	0.55	12	0.04	249.00	5294.00	5050	20230308	-41.98	2580	20240119	13.57	3095	-5.33	20240228	2580	13.57	20240119	5050	-41.98	20230308	2580	13.57	20240119	0.00	N	006570	1000	164 억		118019	N	N	27	N	00	N
156	20240304	140158	57	100.00	KOSPI		기계	N	N	N	N		N	2875	-40	5	-1.37	16425525	5696	51.29	2965	2965	2860	3785	2045	2915	2883.69	0.78	0	-75	3061	2987	2916	2842	2771	3025	2880	164	870	1000	1860	5	1	15225000	438	11.55	0.54	12	0.04	249.00	5294.00	5050	20230308	-43.07	2580	20240119	11.43	3095	-7.11	20240228	2580	11.43	20240119	5050	-43.07	20230308	2580	11.43	20240119	0.00	N	006570	1000	164 억		118019	N	N	27	N	00	N
157	20240304	130204	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-35	5	-1.20	15363015	5327	47.97	2965	2965	2860	3785	2045	2915	2883.99	0.78	0	-66	3061	2987	2916	2842	2771	3025	2880	164	870	1000	1860	5	1	15225000	438	11.57	0.54	12	0.03	249.00	5294.00	5050	20230308	-42.97	2580	20240119	11.63	3095	-6.95	20240228	2580	11.63	20240119	5050	-42.97	20230308	2580	11.63	20240119	0.00	N	006570	1000	164 억		118019	N	N	27	N	00	N
158	20240304	120158	57	100.00	KOSPI		기계	N	N	N	N		N	2890	-25	5	-0.86	13856055	4802	43.24	2965	2965	2860	3785	2045	2915	2885.48	0.78	0	-66	3061	2987	2916	2842	2771	3025	2880	164	870	1000	1860	5	1	15225000	440	11.61	0.55	12	0.03	249.00	5294.00	5050	20230308	-42.77	2580	20240119	12.02	3095	-6.62	20240228	2580	12.02	20240119	5050	-42.77	20230308	2580	12.02	20240119	0.00	N	006570	1000	164 억		118019	N	N	27	N	00	N
159	20240304	110204	57	100.00	KOSPI		기계	N	N	N	N		N	2870	-45	5	-1.54	11916675	4128	37.17	2965	2965	2860	3785	2045	2915	2886.79	0.78	0	54	3061	2987	2916	2842	2771	3025	2880	164	870	1000	1860	5	1	15225000	437	11.53	0.54	12	0.03	249.00	5294.00	5050	20230308	-43.17	2580	20240119	11.24	3095	-7.27	20240228	2580	11.24	20240119	5050	-43.17	20230308	2580	11.24	20240119	0.00	N	006570	1000	164 억		118019	N	N	27	N	00	N
160	20240304	100203	57	100.00	KOSPI		기계	N	N	N	N		N	2930	15	2	0.51	4583060	1580	14.23	2965	2965	2875	3785	2045	2915	2900.67	0.78	0	75	3061	2987	2916	2842	2771	3025	2880	164	870	1000	1860	5	1	15225000	446	11.77	0.55	12	0.01	249.00	5294.00	5050	20230308	-41.98	2580	20240119	13.57	3095	-5.33	20240228	2580	13.57	20240119	5050	-41.98	20230308	2580	13.57	20240119	0.00	N	006570	1000	164 억		118019	N	N	27	N	00	N
161	20240304	090205	57	100.00	KOSPI		기계	N	N	N	N		N	2875	-40	5	-1.37	338680	117	1.05	2965	2965	2875	3785	2045	2915	2894.70	0.78	0	-1	3061	2987	2916	2842	2771	3025	2880	164	870	1000	1860	5	1	15225000	438	11.55	0.54	12	0.00	249.00	5294.00	5050	20230308	-43.07	2580	20240119	11.43	3095	-7.11	20240228	2580	11.43	20240119	5050	-43.07	20230308	2580	11.43	20240119	0.00	N	006570	1000	164 억		118019	N	N	27	N	00	N