KissMeData/000850/price/prices-20231001.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	20231031	160112	57	100.00	KOSPI		기계	N	N	N	N		N	31800	-250	5	-0.78	101733100	3205	88.15	32050	32400	31450	41650	22450	32050	31741.19	10.51	0	-1551	32950	32500	31800	31350	30650	32725	31575	110	9600	5000	23710	50	1	2200000	700	1.87	0.20	12	0.15	17039.00	156939.00	45800	20230510	-30.57	30150	20230102	5.47	45800	-30.57	20230510	30150	5.47	20230102	45800	-30.57	20230510	30150	5.47	20230102	0.85	N	000850	5000	110 억		231321	N	N	0	N	00	N
3	20231031	150112	57	100.00	KOSPI		기계	N	N	N	N		N	31550	-500	5	-1.56	86098100	2711	74.56	32050	32400	31450	41650	22450	32050	31758.80	10.51	0	-1264	32950	32500	31800	31350	30650	32725	31575	110	9600	5000	23710	50	1	2200000	694	1.85	0.20	12	0.12	17039.00	156939.00	45800	20230510	-31.11	30150	20230102	4.64	45800	-31.11	20230510	30150	4.64	20230102	45800	-31.11	20230510	30150	4.64	20230102	0.85	N	000850	5000	110 억		231321	N	N	0	N	00	N
4	20231031	140112	57	100.00	KOSPI		기계	N	N	N	N		N	31600	-450	5	-1.40	56779800	1781	48.98	32050	32400	31600	41650	22450	32050	31880.85	10.51	0	-1230	32950	32500	31800	31350	30650	32725	31575	110	9600	5000	23710	50	1	2200000	695	1.85	0.20	12	0.08	17039.00	156939.00	45800	20230510	-31.00	30150	20230102	4.81	45800	-31.00	20230510	30150	4.81	20230102	45800	-31.00	20230510	30150	4.81	20230102	0.85	N	000850	5000	110 억		231321	N	N	0	N	00	N
5	20231031	130112	57	100.00	KOSPI		기계	N	N	N	N		N	31800	-250	5	-0.78	46481750	1456	40.04	32050	32400	31650	41650	22450	32050	31924.28	10.51	0	-999	32950	32500	31800	31350	30650	32725	31575	110	9600	5000	23710	50	1	2200000	700	1.87	0.20	12	0.07	17039.00	156939.00	45800	20230510	-30.57	30150	20230102	5.47	45800	-30.57	20230510	30150	5.47	20230102	45800	-30.57	20230510	30150	5.47	20230102	0.85	N	000850	5000	110 억		231321	N	N	0	N	00	N
6	20231031	120112	57	100.00	KOSPI		기계	N	N	N	N		N	31900	-150	5	-0.47	34957000	1093	30.06	32050	32400	31800	41650	22450	32050	31982.62	10.51	0	-784	32950	32500	31800	31350	30650	32725	31575	110	9600	5000	23710	50	1	2200000	702	1.87	0.20	12	0.05	17039.00	156939.00	45800	20230510	-30.35	30150	20230102	5.80	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	30150	5.80	20230102	0.85	N	000850	5000	110 억		231321	N	N	0	N	00	N
7	20231031	110112	57	100.00	KOSPI		기계	N	N	N	N		N	31950	-100	5	-0.31	21877500	683	18.78	32050	32400	31800	41650	22450	32050	32031.48	10.51	0	-445	32950	32500	31800	31350	30650	32725	31575	110	9600	5000	23710	50	1	2200000	703	1.88	0.20	12	0.03	17039.00	156939.00	45800	20230510	-30.24	30150	20230102	5.97	45800	-30.24	20230510	30150	5.97	20230102	45800	-30.24	20230510	30150	5.97	20230102	0.85	N	000850	5000	110 억		231321	N	N	0	N	00	N
8	20231031	100112	57	100.00	KOSPI		기계	N	N	N	N		N	32050	0	3	0.00	16195250	505	13.89	32050	32400	31800	41650	22450	32050	32069.80	10.51	0	-380	32950	32500	31800	31350	30650	32725	31575	110	9600	5000	23710	50	1	2200000	705	1.88	0.20	12	0.02	17039.00	156939.00	45800	20230510	-30.02	30150	20230102	6.30	45800	-30.02	20230510	30150	6.30	20230102	45800	-30.02	20230510	30150	6.30	20230102	0.85	N	000850	5000	110 억		231321	N	N	0	N	00	N
9	20231031	090112	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-50	5	-0.16	1858750	58	1.60	32050	32050	32000	41650	22450	32050	32047.41	10.51	0	-54	32950	32500	31800	31350	30650	32725	31575	110	9600	5000	23710	50	1	2200000	704	1.88	0.20	12	0.00	17039.00	156939.00	45800	20230510	-30.13	30150	20230102	6.14	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	30150	6.14	20230102	0.85	N	000850	5000	110 억		231321	N	N	0	N	00	N
10	20231030	160112	57	100.00	KOSPI		기계	N	N	N	N		N	32050	400	2	1.26	113213900	3592	88.58	31100	32250	31100	41100	22200	31650	31518.05	10.47	0	846	32583	32116	31833	31366	31083	31975	31225	110	9450	5000	23420	50	1	2200000	705	1.88	0.20	12	0.16	17039.00	156939.00	45800	20230510	-30.02	30150	20230102	6.30	45800	-30.02	20230510	30150	6.30	20230102	45800	-30.02	20230510	30150	6.30	20230102	0.85	N	000850	5000	110 억		230306	N	N	0	N	00	N
11	20231030	150111	57	100.00	KOSPI		기계	N	N	N	N		N	32000	350	2	1.11	110748250	3515	86.68	31100	32250	31100	41100	22200	31650	31507.33	10.47	0	821	32583	32116	31833	31366	31083	31975	31225	110	9450	5000	23420	50	1	2200000	704	1.88	0.20	12	0.16	17039.00	156939.00	45800	20230510	-30.13	30150	20230102	6.14	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	30150	6.14	20230102	0.85	N	000850	5000	110 억		230306	N	N	0	N	00	N
12	20231030	140112	57	100.00	KOSPI		기계	N	N	N	N		N	32050	400	2	1.26	108347400	3440	84.83	31100	32250	31100	41100	22200	31650	31496.34	10.47	0	789	32583	32116	31833	31366	31083	31975	31225	110	9450	5000	23420	50	1	2200000	705	1.88	0.20	12	0.16	17039.00	156939.00	45800	20230510	-30.02	30150	20230102	6.30	45800	-30.02	20230510	30150	6.30	20230102	45800	-30.02	20230510	30150	6.30	20230102	0.85	N	000850	5000	110 억		230306	N	N	0	N	00	N
13	20231030	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31950	300	2	0.95	99056250	3149	77.66	31100	32250	31100	41100	22200	31650	31456.41	10.47	0	884	32583	32116	31833	31366	31083	31975	31225	110	9450	5000	23420	50	1	2200000	703	1.88	0.20	12	0.14	17039.00	156939.00	45800	20230510	-30.24	30150	20230102	5.97	45800	-30.24	20230510	30150	5.97	20230102	45800	-30.24	20230510	30150	5.97	20230102	0.85	N	000850	5000	110 억		230306	N	N	0	N	00	N
14	20231030	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31950	300	2	0.95	93962800	2989	73.71	31100	32250	31100	41100	22200	31650	31436.20	10.47	0	760	32583	32116	31833	31366	31083	31975	31225	110	9450	5000	23420	50	1	2200000	703	1.88	0.20	12	0.14	17039.00	156939.00	45800	20230510	-30.24	30150	20230102	5.97	45800	-30.24	20230510	30150	5.97	20230102	45800	-30.24	20230510	30150	5.97	20230102	0.85	N	000850	5000	110 억		230306	N	N	0	N	00	N
15	20231030	110111	57	100.00	KOSPI		기계	N	N	N	N		N	31850	200	2	0.63	89785900	2858	70.48	31100	32250	31100	41100	22200	31650	31415.64	10.47	0	695	32583	32116	31833	31366	31083	31975	31225	110	9450	5000	23420	50	1	2200000	701	1.87	0.20	12	0.13	17039.00	156939.00	45800	20230510	-30.46	30150	20230102	5.64	45800	-30.46	20230510	30150	5.64	20230102	45800	-30.46	20230510	30150	5.64	20230102	0.85	N	000850	5000	110 억		230306	N	N	0	N	00	N
16	20231030	100111	57	100.00	KOSPI		기계	N	N	N	N		N	31800	150	2	0.47	72626150	2319	57.19	31100	32250	31100	41100	22200	31650	31317.87	10.47	0	604	32583	32116	31833	31366	31083	31975	31225	110	9450	5000	23420	50	1	2200000	700	1.87	0.20	12	0.11	17039.00	156939.00	45800	20230510	-30.57	30150	20230102	5.47	45800	-30.57	20230510	30150	5.47	20230102	45800	-30.57	20230510	30150	5.47	20230102	0.85	N	000850	5000	110 억		230306	N	N	0	N	00	N
17	20231030	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-200	5	-0.63	39641350	1274	31.42	31100	32250	31100	41100	22200	31650	31115.66	10.47	0	115	32583	32116	31833	31366	31083	31975	31225	110	9450	5000	23420	50	1	2200000	692	1.85	0.20	12	0.06	17039.00	156939.00	45800	20230510	-31.33	30150	20230102	4.31	45800	-31.33	20230510	30150	4.31	20230102	45800	-31.33	20230510	30150	4.31	20230102	0.85	N	000850	5000	110 억		230306	N	N	0	N	00	N
18	20231027	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31650	-50	5	-0.16	129003850	4046	189.60	31700	32300	31550	41200	22200	31700	31884.75	10.42	0	1019	32966	32332	31866	31232	30766	32650	31550	110	9500	5000	23450	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.84	N	000850	5000	110 억		229281	N	N	0	N	00	N
19	20231027	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31950	250	2	0.79	115040950	3605	168.93	31700	32300	31550	41200	22200	31700	31912.09	10.42	0	1156	32966	32332	31866	31232	30766	32650	31550	110	9500	5000	23450	50	1	2200000	703	1.88	0.20	12	0.16	17039.00	156939.00	45800	20230510	-30.24	30150	20230102	5.97	45800	-30.24	20230510	30150	5.97	20230102	45800	-30.24	20230510	30150	5.97	20230102	0.84	N	000850	5000	110 억		229281	N	N	0	N	00	N
20	20231027	140111	57	100.00	KOSPI		기계	N	N	N	N		N	32150	450	2	1.42	89103700	2790	130.74	31700	32300	31550	41200	22200	31700	31937.66	10.42	0	855	32966	32332	31866	31232	30766	32650	31550	110	9500	5000	23450	50	1	2200000	707	1.89	0.20	12	0.13	17039.00	156939.00	45800	20230510	-29.80	30150	20230102	6.63	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	30150	6.63	20230102	0.84	N	000850	5000	110 억		229281	N	N	0	N	00	N
21	20231027	130111	57	100.00	KOSPI		기계	N	N	N	N		N	32150	450	2	1.42	87243950	2732	128.02	31700	32300	31550	41200	22200	31700	31934.96	10.42	0	820	32966	32332	31866	31232	30766	32650	31550	110	9500	5000	23450	50	1	2200000	707	1.89	0.20	12	0.12	17039.00	156939.00	45800	20230510	-29.80	30150	20230102	6.63	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	30150	6.63	20230102	0.84	N	000850	5000	110 억		229281	N	N	0	N	00	N
22	20231027	120111	57	100.00	KOSPI		기계	N	N	N	N		N	32300	600	2	1.89	79722750	2498	117.06	31700	32300	31550	41200	22200	31700	31915.49	10.42	0	788	32966	32332	31866	31232	30766	32650	31550	110	9500	5000	23450	50	1	2200000	711	1.90	0.21	12	0.11	17039.00	156939.00	45800	20230510	-29.48	30150	20230102	7.13	45800	-29.48	20230510	30150	7.13	20230102	45800	-29.48	20230510	30150	7.13	20230102	0.84	N	000850	5000	110 억		229281	N	N	0	N	00	N
23	20231027	110111	57	100.00	KOSPI		기계	N	N	N	N		N	32200	500	2	1.58	62421000	1960	91.85	31700	32200	31550	41200	22200	31700	31848.21	10.42	0	357	32966	32332	31866	31232	30766	32650	31550	110	9500	5000	23450	50	1	2200000	708	1.89	0.21	12	0.09	17039.00	156939.00	45800	20230510	-29.69	30150	20230102	6.80	45800	-29.69	20230510	30150	6.80	20230102	45800	-29.69	20230510	30150	6.80	20230102	0.84	N	000850	5000	110 억		229281	N	N	0	N	00	N
24	20231027	100111	57	100.00	KOSPI		기계	N	N	N	N		N	31700	0	3	0.00	33139150	1043	48.88	31700	32000	31550	41200	22200	31700	31773.62	10.42	0	-351	32966	32332	31866	31232	30766	32650	31550	110	9500	5000	23450	50	1	2200000	697	1.86	0.20	12	0.05	17039.00	156939.00	45800	20230510	-30.79	30150	20230102	5.14	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	30150	5.14	20230102	0.84	N	000850	5000	110 억		229281	N	N	0	N	00	N
25	20231027	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31700	0	3	0.00	2663400	84	3.94	31700	32000	31700	41200	22200	31700	31708.11	10.42	0	51	32966	32332	31866	31232	30766	32650	31550	110	9500	5000	23450	50	1	2200000	697	1.86	0.20	12	0.00	17039.00	156939.00	45800	20230510	-30.79	30150	20230102	5.14	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	30150	5.14	20230102	0.84	N	000850	5000	110 억		229281	N	N	0	N	00	N
26	20231026	160110	57	100.00	KOSPI		기계	N	N	N	N		N	31700	-400	5	-1.25	67537050	2133	91.90	31500	32500	31400	41700	22500	32100	31662.94	10.47	0	-871	32666	32382	32166	31882	31666	32275	31775	110	9600	5000	23750	50	1	2200000	697	1.86	0.20	12	0.10	17039.00	156939.00	45800	20230510	-30.79	30150	20230102	5.14	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	30150	5.14	20230102	0.81	N	000850	5000	110 억		230352	N	N	0	N	00	N
27	20231026	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31700	-400	5	-1.25	64472350	2036	87.72	31500	32500	31400	41700	22500	32100	31666.18	10.47	0	-854	32666	32382	32166	31882	31666	32275	31775	110	9600	5000	23750	50	1	2200000	697	1.86	0.20	12	0.09	17039.00	156939.00	45800	20230510	-30.79	30150	20230102	5.14	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	30150	5.14	20230102	0.81	N	000850	5000	110 억		230352	N	N	0	N	00	N
28	20231026	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-650	5	-2.02	54716050	1726	74.36	31500	32500	31450	41700	22500	32100	31701.07	10.47	0	-604	32666	32382	32166	31882	31666	32275	31775	110	9600	5000	23750	50	1	2200000	692	1.85	0.20	12	0.08	17039.00	156939.00	45800	20230510	-31.33	30150	20230102	4.31	45800	-31.33	20230510	30150	4.31	20230102	45800	-31.33	20230510	30150	4.31	20230102	0.81	N	000850	5000	110 억		230352	N	N	0	N	00	N
29	20231026	130110	57	100.00	KOSPI		기계	N	N	N	N		N	31750	-350	5	-1.09	42563400	1341	57.78	31500	32500	31450	41700	22500	32100	31740.04	10.47	0	-473	32666	32382	32166	31882	31666	32275	31775	110	9600	5000	23750	50	1	2200000	699	1.86	0.20	12	0.06	17039.00	156939.00	45800	20230510	-30.68	30150	20230102	5.31	45800	-30.68	20230510	30150	5.31	20230102	45800	-30.68	20230510	30150	5.31	20230102	0.81	N	000850	5000	110 억		230352	N	N	0	N	00	N
30	20231026	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31600	-500	5	-1.56	35119450	1105	47.61	31500	32500	31500	41700	22500	32100	31782.31	10.47	0	-383	32666	32382	32166	31882	31666	32275	31775	110	9600	5000	23750	50	1	2200000	695	1.85	0.20	12	0.05	17039.00	156939.00	45800	20230510	-31.00	30150	20230102	4.81	45800	-31.00	20230510	30150	4.81	20230102	45800	-31.00	20230510	30150	4.81	20230102	0.81	N	000850	5000	110 억		230352	N	N	0	N	00	N
31	20231026	110111	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-100	5	-0.31	22715300	713	30.72	31500	32500	31500	41700	22500	32100	31858.77	10.47	0	-376	32666	32382	32166	31882	31666	32275	31775	110	9600	5000	23750	50	1	2200000	704	1.88	0.20	12	0.03	17039.00	156939.00	45800	20230510	-30.13	30150	20230102	6.14	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	30150	6.14	20230102	0.81	N	000850	5000	110 억		230352	N	N	0	N	00	N
32	20231026	100111	57	100.00	KOSPI		기계	N	N	N	N		N	31800	-300	5	-0.93	15728800	495	21.33	31500	32350	31500	41700	22500	32100	31775.35	10.47	0	-279	32666	32382	32166	31882	31666	32275	31775	110	9600	5000	23750	50	1	2200000	700	1.87	0.20	12	0.02	17039.00	156939.00	45800	20230510	-30.57	30150	20230102	5.47	45800	-30.57	20230510	30150	5.47	20230102	45800	-30.57	20230510	30150	5.47	20230102	0.81	N	000850	5000	110 억		230352	N	N	0	N	00	N
33	20231026	090111	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-100	5	-0.31	915500	29	1.25	31500	32000	31500	41700	22500	32100	31568.97	10.47	0	-5	32666	32382	32166	31882	31666	32275	31775	110	9600	5000	23750	50	1	2200000	704	1.88	0.20	12	0.00	17039.00	156939.00	45800	20230510	-30.13	30150	20230102	6.14	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	30150	6.14	20230102	0.81	N	000850	5000	110 억		230352	N	N	0	N	00	N
34	20231025	160110	57	100.00	KOSPI		기계	N	N	N	N		N	32100	-50	5	-0.16	74245450	2311	48.28	32150	32450	31950	41750	22550	32150	32126.98	10.48	0	-243	32983	32566	31783	31366	30583	32775	31575	110	9600	5000	23790	50	1	2200000	706	1.88	0.20	12	0.11	17039.00	156939.00	45800	20230510	-29.91	29850	20221021	7.54	45800	-29.91	20230510	30150	6.47	20230102	45800	-29.91	20230510	30150	6.47	20230102	0.76	N	000850	5000	110 억		230644	N	N	0	N	00	N
35	20231025	150111	57	100.00	KOSPI		기계	N	N	N	N		N	32050	-100	5	-0.31	63868850	1987	41.51	32150	32450	31950	41750	22550	32150	32143.36	10.48	0	-189	32983	32566	31783	31366	30583	32775	31575	110	9600	5000	23790	50	1	2200000	705	1.88	0.20	12	0.09	17039.00	156939.00	45800	20230510	-30.02	29850	20221021	7.37	45800	-30.02	20230510	30150	6.30	20230102	45800	-30.02	20230510	30150	6.30	20230102	0.76	N	000850	5000	110 억		230644	N	N	0	N	00	N
36	20231025	140110	57	100.00	KOSPI		기계	N	N	N	N		N	32150	0	3	0.00	48092700	1496	31.25	32150	32450	31950	41750	22550	32150	32147.53	10.48	0	-182	32983	32566	31783	31366	30583	32775	31575	110	9600	5000	23790	50	1	2200000	707	1.89	0.20	12	0.07	17039.00	156939.00	45800	20230510	-29.80	29850	20221021	7.71	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	30150	6.63	20230102	0.76	N	000850	5000	110 억		230644	N	N	0	N	00	N
37	20231025	130111	57	100.00	KOSPI		기계	N	N	N	N		N	32200	50	2	0.16	45780500	1424	29.75	32150	32450	31950	41750	22550	32150	32149.23	10.48	0	-145	32983	32566	31783	31366	30583	32775	31575	110	9600	5000	23790	50	1	2200000	708	1.89	0.21	12	0.06	17039.00	156939.00	45800	20230510	-29.69	29850	20221021	7.87	45800	-29.69	20230510	30150	6.80	20230102	45800	-29.69	20230510	30150	6.80	20230102	0.76	N	000850	5000	110 억		230644	N	N	0	N	00	N
38	20231025	120110	57	100.00	KOSPI		기계	N	N	N	N		N	32200	50	2	0.16	35998500	1119	23.38	32150	32450	31950	41750	22550	32150	32170.24	10.48	0	-86	32983	32566	31783	31366	30583	32775	31575	110	9600	5000	23790	50	1	2200000	708	1.89	0.21	12	0.05	17039.00	156939.00	45800	20230510	-29.69	29850	20221021	7.87	45800	-29.69	20230510	30150	6.80	20230102	45800	-29.69	20230510	30150	6.80	20230102	0.76	N	000850	5000	110 억		230644	N	N	0	N	00	N
39	20231025	110110	57	100.00	KOSPI		기계	N	N	N	N		N	32150	0	3	0.00	32837100	1021	21.33	32150	32450	31950	41750	22550	32150	32161.70	10.48	0	-79	32983	32566	31783	31366	30583	32775	31575	110	9600	5000	23790	50	1	2200000	707	1.89	0.20	12	0.05	17039.00	156939.00	45800	20230510	-29.80	29850	20221021	7.71	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	30150	6.63	20230102	0.76	N	000850	5000	110 억		230644	N	N	0	N	00	N
40	20231025	100110	57	100.00	KOSPI		기계	N	N	N	N		N	32100	-50	5	-0.16	17002400	529	11.05	32150	32450	31950	41750	22550	32150	32140.64	10.48	0	-214	32983	32566	31783	31366	30583	32775	31575	110	9600	5000	23790	50	1	2200000	706	1.88	0.20	12	0.02	17039.00	156939.00	45800	20230510	-29.91	29850	20221021	7.54	45800	-29.91	20230510	30150	6.47	20230102	45800	-29.91	20230510	30150	6.47	20230102	0.76	N	000850	5000	110 억		230644	N	N	0	N	00	N
41	20231025	090110	57	100.00	KOSPI		기계	N	N	N	N		N	32150	0	3	0.00	4436700	138	2.88	32150	32150	32150	41750	22550	32150	32150.00	10.48	0	-138	32983	32566	31783	31366	30583	32775	31575	110	9600	5000	23790	50	1	2200000	707	1.89	0.20	12	0.01	17039.00	156939.00	45800	20230510	-29.80	29850	20221021	7.71	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	30150	6.63	20230102	0.76	N	000850	5000	110 억		230644	N	N	0	N	00	N
42	20231024	160110	57	100.00	KOSPI		기계	N	N	N	N		N	32150	400	2	1.26	151215900	4786	97.28	31550	32200	31000	41250	22250	31750	31592.91	10.47	0	469	32716	32232	31766	31282	30816	32475	31525	110	9500	5000	23490	50	1	2200000	707	1.89	0.20	12	0.22	17039.00	156939.00	45800	20230510	-29.80	29850	20221021	7.71	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	30150	6.63	20230102	0.76	N	000850	5000	110 억		230438	N	N	0	N	00	N
43	20231024	150111	57	100.00	KOSPI		기계	N	N	N	N		N	32150	400	2	1.26	148997650	4717	95.87	31550	32200	31000	41250	22250	31750	31587.38	10.47	0	469	32716	32232	31766	31282	30816	32475	31525	110	9500	5000	23490	50	1	2200000	707	1.89	0.20	12	0.21	17039.00	156939.00	45800	20230510	-29.80	29850	20221021	7.71	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	30150	6.63	20230102	0.76	N	000850	5000	110 억		230438	N	N	0	N	00	N
44	20231024	140110	57	100.00	KOSPI		기계	N	N	N	N		N	32000	250	2	0.79	123469850	3920	79.67	31550	32000	31000	41250	22250	31750	31497.41	10.47	0	-213	32716	32232	31766	31282	30816	32475	31525	110	9500	5000	23490	50	1	2200000	704	1.88	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.13	29850	20221021	7.20	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	30150	6.14	20230102	0.76	N	000850	5000	110 억		230438	N	N	0	N	00	N
45	20231024	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31750	0	3	0.00	116774700	3710	75.41	31550	31950	31000	41250	22250	31750	31475.66	10.47	0	-341	32716	32232	31766	31282	30816	32475	31525	110	9500	5000	23490	50	1	2200000	699	1.86	0.20	12	0.17	17039.00	156939.00	45800	20230510	-30.68	29850	20221021	6.37	45800	-30.68	20230510	30150	5.31	20230102	45800	-30.68	20230510	30150	5.31	20230102	0.76	N	000850	5000	110 억		230438	N	N	0	N	00	N
46	20231024	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31850	100	2	0.31	111597500	3547	72.09	31550	31950	31000	41250	22250	31750	31462.50	10.47	0	-498	32716	32232	31766	31282	30816	32475	31525	110	9500	5000	23490	50	1	2200000	701	1.87	0.20	12	0.16	17039.00	156939.00	45800	20230510	-30.46	29850	20221021	6.70	45800	-30.46	20230510	30150	5.64	20230102	45800	-30.46	20230510	30150	5.64	20230102	0.76	N	000850	5000	110 억		230438	N	N	0	N	00	N
47	20231024	110110	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-350	5	-1.10	50568350	1614	32.80	31550	31950	31000	41250	22250	31750	31331.07	10.47	0	-307	32716	32232	31766	31282	30816	32475	31525	110	9500	5000	23490	50	1	2200000	691	1.84	0.20	12	0.07	17039.00	156939.00	45800	20230510	-31.44	29850	20221021	5.19	45800	-31.44	20230510	30150	4.15	20230102	45800	-31.44	20230510	30150	4.15	20230102	0.76	N	000850	5000	110 억		230438	N	N	0	N	00	N
48	20231024	100110	57	100.00	KOSPI		기계	N	N	N	N		N	31550	-200	5	-0.63	14342650	453	9.21	31550	31950	31550	41250	22250	31750	31661.48	10.47	0	-235	32716	32232	31766	31282	30816	32475	31525	110	9500	5000	23490	50	1	2200000	694	1.85	0.20	12	0.02	17039.00	156939.00	45800	20230510	-31.11	29850	20221021	5.70	45800	-31.11	20230510	30150	4.64	20230102	45800	-31.11	20230510	30150	4.64	20230102	0.76	N	000850	5000	110 억		230438	N	N	0	N	00	N
49	20231024	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31550	-200	5	-0.63	757200	24	0.49	31550	31550	31550	41250	22250	31750	31550.00	10.47	0	0	32716	32232	31766	31282	30816	32475	31525	110	9500	5000	23490	50	1	2200000	694	1.85	0.20	12	0.00	17039.00	156939.00	45800	20230510	-31.11	29850	20221021	5.70	45800	-31.11	20230510	30150	4.64	20230102	45800	-31.11	20230510	30150	4.64	20230102	0.76	N	000850	5000	110 억		230438	N	N	0	N	00	N
50	20231023	160110	57	100.00	KOSPI		기계	N	N	N	N		N	31750	150	2	0.47	155502950	4919	40.27	31300	32250	31300	41050	22150	31600	31612.72	10.44	0	697	33066	32332	31266	30532	29466	31800	30000	110	9450	5000	23380	50	1	2200000	699	1.86	0.20	12	0.22	17039.00	156939.00	45800	20230510	-30.68	29850	20221021	6.37	45800	-30.68	20230510	30150	5.31	20230102	45800	-30.68	20230510	30150	5.31	20230102	0.85	N	000850	5000	110 억		229731	N	N	0	N	00	N
51	20231023	150110	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-100	5	-0.32	151198800	4783	39.15	31300	32250	31300	41050	22150	31600	31611.71	10.44	0	739	33066	32332	31266	30532	29466	31800	30000	110	9450	5000	23380	50	1	2200000	693	1.85	0.20	12	0.22	17039.00	156939.00	45800	20230510	-31.22	29850	20221021	5.53	45800	-31.22	20230510	30150	4.48	20230102	45800	-31.22	20230510	30150	4.48	20230102	0.85	N	000850	5000	110 억		229731	N	N	0	N	00	N
52	20231023	140110	57	100.00	KOSPI		기계	N	N	N	N		N	31550	-50	5	-0.16	108540550	3428	28.06	31300	32250	31300	41050	22150	31600	31662.94	10.44	0	554	33066	32332	31266	30532	29466	31800	30000	110	9450	5000	23380	50	1	2200000	694	1.85	0.20	12	0.16	17039.00	156939.00	45800	20230510	-31.11	29850	20221021	5.70	45800	-31.11	20230510	30150	4.64	20230102	45800	-31.11	20230510	30150	4.64	20230102	0.85	N	000850	5000	110 억		229731	N	N	0	N	00	N
53	20231023	130110	57	100.00	KOSPI		기계	N	N	N	N		N	31750	150	2	0.47	105416450	3329	27.25	31300	32250	31300	41050	22150	31600	31666.10	10.44	0	578	33066	32332	31266	30532	29466	31800	30000	110	9450	5000	23380	50	1	2200000	699	1.86	0.20	12	0.15	17039.00	156939.00	45800	20230510	-30.68	29850	20221021	6.37	45800	-30.68	20230510	30150	5.31	20230102	45800	-30.68	20230510	30150	5.31	20230102	0.85	N	000850	5000	110 억		229731	N	N	0	N	00	N
54	20231023	120110	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-100	5	-0.32	79754450	2515	20.59	31300	32250	31300	41050	22150	31600	31711.51	10.44	0	267	33066	32332	31266	30532	29466	31800	30000	110	9450	5000	23380	50	1	2200000	693	1.85	0.20	12	0.11	17039.00	156939.00	45800	20230510	-31.22	29850	20221021	5.53	45800	-31.22	20230510	30150	4.48	20230102	45800	-31.22	20230510	30150	4.48	20230102	0.85	N	000850	5000	110 억		229731	N	N	0	N	00	N
55	20231023	110109	57	100.00	KOSPI		기계	N	N	N	N		N	32200	600	2	1.90	71592600	2259	18.49	31300	32250	31300	41050	22150	31600	31692.16	10.44	0	297	33066	32332	31266	30532	29466	31800	30000	110	9450	5000	23380	50	1	2200000	708	1.89	0.21	12	0.10	17039.00	156939.00	45800	20230510	-29.69	29850	20221021	7.87	45800	-29.69	20230510	30150	6.80	20230102	45800	-29.69	20230510	30150	6.80	20230102	0.85	N	000850	5000	110 억		229731	N	N	0	N	00	N
56	20231023	100109	57	100.00	KOSPI		기계	N	N	N	N		N	31650	50	2	0.16	64488300	2037	16.67	31300	32000	31300	41050	22150	31600	31658.47	10.44	0	320	33066	32332	31266	30532	29466	31800	30000	110	9450	5000	23380	50	1	2200000	696	1.86	0.20	12	0.09	17039.00	156939.00	45800	20230510	-30.90	29850	20221021	6.03	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.85	N	000850	5000	110 억		229731	N	N	0	N	00	N
57	20231023	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31300	-300	5	-0.95	3474300	111	0.91	31300	31300	31300	41050	22150	31600	31300.00	10.44	0	2	33066	32332	31266	30532	29466	31800	30000	110	9450	5000	23380	50	1	2200000	689	1.84	0.20	12	0.01	17039.00	156939.00	45800	20230510	-31.66	29850	20221021	4.86	45800	-31.66	20230510	30150	3.81	20230102	45800	-31.66	20230510	30150	3.81	20230102	0.85	N	000850	5000	110 억		229731	N	N	0	N	00	N
58	20231020	160110	57	100.00	KOSPI		기계	N	N	N	N		N	31600	-400	5	-1.25	381680050	12209	134.25	31950	32000	30200	41600	22400	32000	31262.19	10.43	0	59	33066	32532	32116	31582	31166	32325	31375	110	9600	5000	23680	50	1	2200000	695	1.85	0.20	12	0.55	17039.00	156939.00	45800	20230510	-31.00	29850	20221021	5.86	45800	-31.00	20230510	30150	4.81	20230102	45800	-31.00	20230510	29850	5.86	20221021	0.90	N	000850	5000	110 억		229426	N	N	0	N	00	N
59	20231020	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-550	5	-1.72	376059550	12031	132.30	31950	32000	30200	41600	22400	32000	31257.55	10.43	0	106	33066	32532	32116	31582	31166	32325	31375	110	9600	5000	23680	50	1	2200000	692	1.85	0.20	12	0.55	17039.00	156939.00	45800	20230510	-31.33	29850	20221021	5.36	45800	-31.33	20230510	30150	4.31	20230102	45800	-31.33	20230510	29850	5.36	20221021	0.90	N	000850	5000	110 억		229426	N	N	0	N	00	N
60	20231020	140110	57	100.00	KOSPI		기계	N	N	N	N		N	31750	-250	5	-0.78	335091850	10728	117.97	31950	32000	30200	41600	22400	32000	31235.26	10.43	0	88	33066	32532	32116	31582	31166	32325	31375	110	9600	5000	23680	50	1	2200000	699	1.86	0.20	12	0.49	17039.00	156939.00	45800	20230510	-30.68	29850	20221021	6.37	45800	-30.68	20230510	30150	5.31	20230102	45800	-30.68	20230510	29850	6.37	20221021	0.90	N	000850	5000	110 억		229426	N	N	0	N	00	N
61	20231020	130109	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-600	5	-1.88	280868600	9012	99.10	31950	32000	30200	41600	22400	32000	31166.07	10.43	0	-14	33066	32532	32116	31582	31166	32325	31375	110	9600	5000	23680	50	1	2200000	691	1.84	0.20	12	0.41	17039.00	156939.00	45800	20230510	-31.44	29850	20221021	5.19	45800	-31.44	20230510	30150	4.15	20230102	45800	-31.44	20230510	29850	5.19	20221021	0.90	N	000850	5000	110 억		229426	N	N	0	N	00	N
62	20231020	120109	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-600	5	-1.88	162908300	5208	57.27	31950	32000	30700	41600	22400	32000	31280.40	10.43	0	-355	33066	32532	32116	31582	31166	32325	31375	110	9600	5000	23680	50	1	2200000	691	1.84	0.20	12	0.24	17039.00	156939.00	45800	20230510	-31.44	29850	20221021	5.19	45800	-31.44	20230510	30150	4.15	20230102	45800	-31.44	20230510	29850	5.19	20221021	0.90	N	000850	5000	110 억		229426	N	N	0	N	00	N
63	20231020	110110	57	100.00	KOSPI		기계	N	N	N	N		N	31700	-300	5	-0.94	46162250	1467	16.13	31950	32000	31200	41600	22400	32000	31467.11	10.43	0	-434	33066	32532	32116	31582	31166	32325	31375	110	9600	5000	23680	50	1	2200000	697	1.86	0.20	12	0.07	17039.00	156939.00	45800	20230510	-30.79	29850	20221021	6.20	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	29850	6.20	20221021	0.90	N	000850	5000	110 억		229426	N	N	0	N	00	N
64	20231020	100109	57	100.00	KOSPI		기계	N	N	N	N		N	31700	-300	5	-0.94	42949250	1365	15.01	31950	32000	31200	41600	22400	32000	31464.65	10.43	0	-372	33066	32532	32116	31582	31166	32325	31375	110	9600	5000	23680	50	1	2200000	697	1.86	0.20	12	0.06	17039.00	156939.00	45800	20230510	-30.79	29850	20221021	6.20	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	29850	6.20	20221021	0.90	N	000850	5000	110 억		229426	N	N	0	N	00	N
65	20231020	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31800	-200	5	-0.62	893900	28	0.31	31950	32000	31800	41600	22400	32000	31925.00	10.43	0	-2	33066	32532	32116	31582	31166	32325	31375	110	9600	5000	23680	50	1	2200000	700	1.87	0.20	12	0.00	17039.00	156939.00	45800	20230510	-30.57	29850	20221021	6.53	45800	-30.57	20230510	30150	5.47	20230102	45800	-30.57	20230510	29850	6.53	20221021	0.90	N	000850	5000	110 억		229426	N	N	0	N	00	N
66	20231019	160110	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-650	5	-1.99	289340700	9051	162.44	32650	32650	31700	42400	22900	32650	31967.75	10.47	0	-860	33283	32966	32683	32366	32083	32825	32225	110	9750	5000	24160	50	1	2200000	704	1.88	0.20	12	0.41	17039.00	156939.00	45800	20230510	-30.13	29450	20221017	8.66	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	29850	7.20	20221021	0.90	N	000850	5000	110 억		230258	N	N	0	N	00	N
67	20231019	150110	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-650	5	-1.99	277973650	8696	156.07	32650	32650	31700	42400	22900	32650	31965.69	10.47	0	-782	33283	32966	32683	32366	32083	32825	32225	110	9750	5000	24160	50	1	2200000	704	1.88	0.20	12	0.40	17039.00	156939.00	45800	20230510	-30.13	29450	20221017	8.66	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	29850	7.20	20221021	0.90	N	000850	5000	110 억		230258	N	N	0	N	00	N
68	20231019	140111	57	100.00	KOSPI		기계	N	N	N	N		N	32100	-550	5	-1.68	239367900	7486	134.35	32650	32650	31700	42400	22900	32650	31975.41	10.47	0	-568	33283	32966	32683	32366	32083	32825	32225	110	9750	5000	24160	50	1	2200000	706	1.88	0.20	12	0.34	17039.00	156939.00	45800	20230510	-29.91	29450	20221017	9.00	45800	-29.91	20230510	30150	6.47	20230102	45800	-29.91	20230510	29850	7.54	20221021	0.90	N	000850	5000	110 억		230258	N	N	0	N	00	N
69	20231019	130110	57	100.00	KOSPI		기계	N	N	N	N		N	32100	-550	5	-1.68	236419200	7394	132.70	32650	32650	31700	42400	22900	32650	31974.47	10.47	0	-534	33283	32966	32683	32366	32083	32825	32225	110	9750	5000	24160	50	1	2200000	706	1.88	0.20	12	0.34	17039.00	156939.00	45800	20230510	-29.91	29450	20221017	9.00	45800	-29.91	20230510	30150	6.47	20230102	45800	-29.91	20230510	29850	7.54	20221021	0.90	N	000850	5000	110 억		230258	N	N	0	N	00	N
70	20231019	120110	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-650	5	-1.99	231117500	7228	129.72	32650	32650	31700	42400	22900	32650	31975.30	10.47	0	-554	33283	32966	32683	32366	32083	32825	32225	110	9750	5000	24160	50	1	2200000	704	1.88	0.20	12	0.33	17039.00	156939.00	45800	20230510	-30.13	29450	20221017	8.66	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	29850	7.20	20221021	0.90	N	000850	5000	110 억		230258	N	N	0	N	00	N
71	20231019	110109	57	100.00	KOSPI		기계	N	N	N	N		N	32200	-450	5	-1.38	101555050	3166	56.82	32650	32650	31950	42400	22900	32650	32076.77	10.47	0	-680	33283	32966	32683	32366	32083	32825	32225	110	9750	5000	24160	50	1	2200000	708	1.89	0.21	12	0.14	17039.00	156939.00	45800	20230510	-29.69	29450	20221017	9.34	45800	-29.69	20230510	30150	6.80	20230102	45800	-29.69	20230510	29850	7.87	20221021	0.90	N	000850	5000	110 억		230258	N	N	0	N	00	N
72	20231019	100110	57	100.00	KOSPI		기계	N	N	N	N		N	32150	-500	5	-1.53	89806000	2801	50.27	32650	32650	31950	42400	22900	32650	32062.12	10.47	0	-686	33283	32966	32683	32366	32083	32825	32225	110	9750	5000	24160	50	1	2200000	707	1.89	0.20	12	0.13	17039.00	156939.00	45800	20230510	-29.80	29450	20221017	9.17	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	29850	7.71	20221021	0.90	N	000850	5000	110 억		230258	N	N	0	N	00	N
73	20231019	090110	57	100.00	KOSPI		기계	N	N	N	N		N	32400	-250	5	-0.77	455600	14	0.25	32650	32650	32400	42400	22900	32650	32542.86	10.47	0	-1	33283	32966	32683	32366	32083	32825	32225	110	9750	5000	24160	50	1	2200000	713	1.90	0.21	12	0.00	17039.00	156939.00	45800	20230510	-29.26	29450	20221017	10.02	45800	-29.26	20230510	30150	7.46	20230102	45800	-29.26	20230510	29850	8.54	20221021	0.90	N	000850	5000	110 억		230258	N	N	0	N	00	N
74	20231018	160110	57	100.00	KOSPI		기계	N	N	N	N		N	32650	-150	5	-0.46	181605550	5566	85.41	32800	33000	32400	42600	23000	32800	32622.99	10.47	0	72	33366	33082	32816	32532	32266	33225	32675	110	9800	5000	24270	50	1	2200000	718	1.92	0.21	12	0.25	17039.00	156939.00	45800	20230510	-28.71	29450	20221017	10.87	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	29850	9.38	20221021	0.90	N	000850	5000	110 억		230272	N	N	0	N	00	N
75	20231018	150110	57	100.00	KOSPI		기계	N	N	N	N		N	32600	-200	5	-0.61	144134800	4418	67.79	32800	33000	32450	42600	23000	32800	32624.45	10.47	0	133	33366	33082	32816	32532	32266	33225	32675	110	9800	5000	24270	50	1	2200000	717	1.91	0.21	12	0.20	17039.00	156939.00	45800	20230510	-28.82	29450	20221017	10.70	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	29850	9.21	20221021	0.90	N	000850	5000	110 억		230272	N	N	0	N	00	N
76	20231018	140109	57	100.00	KOSPI		기계	N	N	N	N		N	32850	50	2	0.15	64386050	1964	30.14	32800	33000	32550	42600	23000	32800	32783.12	10.47	0	-140	33366	33082	32816	32532	32266	33225	32675	110	9800	5000	24270	50	1	2200000	723	1.93	0.21	12	0.09	17039.00	156939.00	45800	20230510	-28.28	29450	20221017	11.54	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	29850	10.05	20221021	0.90	N	000850	5000	110 억		230272	N	N	0	N	00	N
77	20231018	130109	57	100.00	KOSPI		기계	N	N	N	N		N	32800	0	3	0.00	38707950	1178	18.08	32800	33000	32650	42600	23000	32800	32859.04	10.47	0	-45	33366	33082	32816	32532	32266	33225	32675	110	9800	5000	24270	50	1	2200000	722	1.92	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.38	29450	20221017	11.38	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	29850	9.88	20221021	0.90	N	000850	5000	110 억		230272	N	N	0	N	00	N
78	20231018	120109	57	100.00	KOSPI		기계	N	N	N	N		N	32850	50	2	0.15	35488400	1080	16.57	32800	33000	32650	42600	23000	32800	32859.63	10.47	0	-31	33366	33082	32816	32532	32266	33225	32675	110	9800	5000	24270	50	1	2200000	723	1.93	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.28	29450	20221017	11.54	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	29850	10.05	20221021	0.90	N	000850	5000	110 억		230272	N	N	0	N	00	N
79	20231018	110110	57	100.00	KOSPI		기계	N	N	N	N		N	32850	50	2	0.15	26952400	820	12.58	32800	33000	32700	42600	23000	32800	32868.78	10.47	0	-25	33366	33082	32816	32532	32266	33225	32675	110	9800	5000	24270	50	1	2200000	723	1.93	0.21	12	0.04	17039.00	156939.00	45800	20230510	-28.28	29450	20221017	11.54	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	29850	10.05	20221021	0.90	N	000850	5000	110 억		230272	N	N	0	N	00	N
80	20231018	100110	57	100.00	KOSPI		기계	N	N	N	N		N	32700	-100	5	-0.30	2915150	89	1.37	32800	33000	32700	42600	23000	32800	32754.49	10.47	0	24	33366	33082	32816	32532	32266	33225	32675	110	9800	5000	24270	50	1	2200000	719	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.60	29450	20221017	11.04	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	29850	9.55	20221021	0.90	N	000850	5000	110 억		230272	N	N	0	N	00	N
81	20231018	090109	57	100.00	KOSPI		기계	N	N	N	N		N	33000	200	2	0.61	98800	3	0.05	32800	33000	32800	42600	23000	32800	32933.33	10.47	0	2	33366	33082	32816	32532	32266	33225	32675	110	9800	5000	24270	50	1	2200000	726	1.94	0.21	12	0.00	17039.00	156939.00	45800	20230510	-27.95	29450	20221017	12.05	45800	-27.95	20230510	30150	9.45	20230102	45800	-27.95	20230510	29850	10.55	20221021	0.90	N	000850	5000	110 억		230272	N	N	0	N	00	N
82	20231017	160110	57	100.00	KOSPI		기계	N	N	N	N		N	32800	250	2	0.77	212063550	6479	123.50	32600	33100	32550	42300	22800	32550	32730.91	10.37	0	2135	34216	33382	32616	31782	31016	33000	31400	110	9750	5000	24080	50	1	2200000	722	1.92	0.21	12	0.29	17039.00	156939.00	45800	20230510	-28.38	29400	20221013	11.56	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	29450	11.38	20221017	0.95	N	000850	5000	110 억		228114	N	N	0	N	00	N
83	20231017	150109	57	100.00	KOSPI		기계	N	N	N	N		N	32800	250	2	0.77	207602750	6343	120.91	32600	33100	32550	42300	22800	32550	32729.43	10.37	0	2133	34216	33382	32616	31782	31016	33000	31400	110	9750	5000	24080	50	1	2200000	722	1.92	0.21	12	0.29	17039.00	156939.00	45800	20230510	-28.38	29400	20221013	11.56	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	29450	11.38	20221017	0.95	N	000850	5000	110 억		228114	N	N	0	N	00	N
84	20231017	140110	57	100.00	KOSPI		기계	N	N	N	N		N	32650	100	2	0.31	200108500	6114	116.55	32600	33100	32550	42300	22800	32550	32729.56	10.37	0	2034	34216	33382	32616	31782	31016	33000	31400	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.28	17039.00	156939.00	45800	20230510	-28.71	29400	20221013	11.05	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	29450	10.87	20221017	0.95	N	000850	5000	110 억		228114	N	N	0	N	00	N
85	20231017	130110	57	100.00	KOSPI		기계	N	N	N	N		N	32850	300	2	0.92	192636800	5887	112.22	32600	33100	32550	42300	22800	32550	32722.41	10.37	0	2018	34216	33382	32616	31782	31016	33000	31400	110	9750	5000	24080	50	1	2200000	723	1.93	0.21	12	0.27	17039.00	156939.00	45800	20230510	-28.28	29400	20221013	11.73	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	29450	11.54	20221017	0.95	N	000850	5000	110 억		228114	N	N	0	N	00	N
86	20231017	120110	57	100.00	KOSPI		기계	N	N	N	N		N	32950	400	2	1.23	187647450	5735	109.32	32600	33100	32550	42300	22800	32550	32719.69	10.37	0	1953	34216	33382	32616	31782	31016	33000	31400	110	9750	5000	24080	50	1	2200000	725	1.93	0.21	12	0.26	17039.00	156939.00	45800	20230510	-28.06	29400	20221013	12.07	45800	-28.06	20230510	30150	9.29	20230102	45800	-28.06	20230510	29450	11.88	20221017	0.95	N	000850	5000	110 억		228114	N	N	0	N	00	N
87	20231017	110109	57	100.00	KOSPI		기계	N	N	N	N		N	32950	400	2	1.23	104981800	3203	61.06	32600	33100	32600	42300	22800	32550	32776.08	10.37	0	1636	34216	33382	32616	31782	31016	33000	31400	110	9750	5000	24080	50	1	2200000	725	1.93	0.21	12	0.15	17039.00	156939.00	45800	20230510	-28.06	29400	20221013	12.07	45800	-28.06	20230510	30150	9.29	20230102	45800	-28.06	20230510	29450	11.88	20221017	0.95	N	000850	5000	110 억		228114	N	N	0	N	00	N
88	20231017	100109	57	100.00	KOSPI		기계	N	N	N	N		N	32600	50	2	0.15	46733800	1431	27.28	32600	33000	32600	42300	22800	32550	32658.14	10.37	0	27	34216	33382	32616	31782	31016	33000	31400	110	9750	5000	24080	50	1	2200000	717	1.91	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.82	29400	20221013	10.88	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	29450	10.70	20221017	0.95	N	000850	5000	110 억		228114	N	N	0	N	00	N
89	20231017	090110	57	100.00	KOSPI		기계	N	N	N	N		N	32650	100	2	0.31	881400	27	0.51	32600	32650	32600	42300	22800	32550	32644.44	10.37	0	24	34216	33382	32616	31782	31016	33000	31400	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.71	29400	20221013	11.05	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	29450	10.87	20221017	0.95	N	000850	5000	110 억		228114	N	N	0	N	00	N
90	20231016	160110	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-450	5	-1.36	169869850	5246	111.81	33000	33450	31850	42900	23100	33000	32377.34	10.37	0	47	33633	33316	32933	32616	32233	33125	32425	110	9900	5000	24420	50	1	2200000	716	1.91	0.21	12	0.24	17039.00	156939.00	45800	20230510	-28.93	29400	20221013	10.71	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	29450	10.53	20221017	0.94	N	000850	5000	110 억		228067	N	N	0	N	00	N
91	20231016	150109	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-450	5	-1.36	157405400	4863	103.64	33000	33450	31850	42900	23100	33000	32367.96	10.37	0	88	33633	33316	32933	32616	32233	33125	32425	110	9900	5000	24420	50	1	2200000	716	1.91	0.21	12	0.22	17039.00	156939.00	45800	20230510	-28.93	29400	20221013	10.71	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	29450	10.53	20221017	0.94	N	000850	5000	110 억		228067	N	N	0	N	00	N
92	20231016	140109	57	100.00	KOSPI		기계	N	N	N	N		N	32800	-200	5	-0.61	148167450	4578	97.57	33000	33450	31850	42900	23100	33000	32365.10	10.37	0	310	33633	33316	32933	32616	32233	33125	32425	110	9900	5000	24420	50	1	2200000	722	1.92	0.21	12	0.21	17039.00	156939.00	45800	20230510	-28.38	29400	20221013	11.56	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	29450	11.38	20221017	0.94	N	000850	5000	110 억		228067	N	N	0	N	00	N
93	20231016	130110	57	100.00	KOSPI		기계	N	N	N	N		N	32500	-500	5	-1.52	137655650	4254	90.66	33000	33450	31850	42900	23100	33000	32359.11	10.37	0	433	33633	33316	32933	32616	32233	33125	32425	110	9900	5000	24420	50	1	2200000	715	1.91	0.21	12	0.19	17039.00	156939.00	45800	20230510	-29.04	29400	20221013	10.54	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	29450	10.36	20221017	0.94	N	000850	5000	110 억		228067	N	N	0	N	00	N
94	20231016	120110	57	100.00	KOSPI		기계	N	N	N	N		N	32900	-100	5	-0.30	113122150	3499	74.57	33000	33450	31850	42900	23100	33000	32329.85	10.37	0	632	33633	33316	32933	32616	32233	33125	32425	110	9900	5000	24420	50	1	2200000	724	1.93	0.21	12	0.16	17039.00	156939.00	45800	20230510	-28.17	29400	20221013	11.90	45800	-28.17	20230510	30150	9.12	20230102	45800	-28.17	20230510	29450	11.71	20221017	0.94	N	000850	5000	110 억		228067	N	N	0	N	00	N
95	20231016	110109	57	100.00	KOSPI		기계	N	N	N	N		N	32700	-300	5	-0.91	105813500	3275	69.80	33000	33450	31850	42900	23100	33000	32309.47	10.37	0	655	33633	33316	32933	32616	32233	33125	32425	110	9900	5000	24420	50	1	2200000	719	1.92	0.21	12	0.15	17039.00	156939.00	45800	20230510	-28.60	29400	20221013	11.22	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	29450	11.04	20221017	0.94	N	000850	5000	110 억		228067	N	N	0	N	00	N
96	20231016	100109	57	100.00	KOSPI		기계	N	N	N	N		N	32900	-100	5	-0.30	73535400	2282	48.64	33000	33450	31850	42900	23100	33000	32224.10	10.37	0	546	33633	33316	32933	32616	32233	33125	32425	110	9900	5000	24420	50	1	2200000	724	1.93	0.21	12	0.10	17039.00	156939.00	45800	20230510	-28.17	29400	20221013	11.90	45800	-28.17	20230510	30150	9.12	20230102	45800	-28.17	20230510	29450	11.71	20221017	0.94	N	000850	5000	110 억		228067	N	N	0	N	00	N
97	20231016	090109	57	100.00	KOSPI		기계	N	N	N	N		N	33400	400	2	1.21	20640600	641	13.66	33000	33450	32050	42900	23100	33000	32200.62	10.37	0	20	33633	33316	32933	32616	32233	33125	32425	110	9900	5000	24420	50	1	2200000	735	1.96	0.21	12	0.03	17039.00	156939.00	45800	20230510	-27.07	29400	20221013	13.61	45800	-27.07	20230510	30150	10.78	20230102	45800	-27.07	20230510	29450	13.41	20221017	0.94	N	000850	5000	110 억		228067	N	N	0	N	00	N
98	20231012	160110	57	100.00	KOSPI		기계	N	N	N	N		N	33100	250	2	0.76	223573700	6776	84.65	32450	33250	32450	42700	23000	32850	32909.55	10.35	0	599	33383	33116	32633	32366	31883	33250	32500	110	9850	5000	24300	50	1	2200000	728	1.94	0.21	12	0.31	17039.00	156939.00	45800	20230510	-27.73	29400	20221013	12.59	45800	-27.73	20230510	30150	9.78	20230102	45800	-27.73	20230510	29400	12.59	20221013	0.88	N	000850	5000	110 억		227722	N	N	0	N	00	N
99	20231012	150110	57	100.00	KOSPI		기계	N	N	N	N		N	33100	250	2	0.76	117240650	3563	44.51	32450	33250	32450	42700	23000	32850	32905.04	10.35	0	523	33383	33116	32633	32366	31883	33250	32500	110	9850	5000	24300	50	1	2200000	728	1.94	0.21	12	0.16	17039.00	156939.00	45800	20230510	-27.73	29400	20221013	12.59	45800	-27.73	20230510	30150	9.78	20230102	45800	-27.73	20230510	29400	12.59	20221013	0.88	N	000850	5000	110 억		227722	N	N	0	N	00	N
100	20231012	140109	57	100.00	KOSPI		기계	N	N	N	N		N	33200	350	2	1.07	113096500	3438	42.95	32450	33250	32450	42700	23000	32850	32896.02	10.35	0	539	33383	33116	32633	32366	31883	33250	32500	110	9850	5000	24300	50	1	2200000	730	1.95	0.21	12	0.16	17039.00	156939.00	45800	20230510	-27.51	29400	20221013	12.93	45800	-27.51	20230510	30150	10.12	20230102	45800	-27.51	20230510	29400	12.93	20221013	0.88	N	000850	5000	110 억		227722	N	N	0	N	00	N
101	20231012	130109	57	100.00	KOSPI		기계	N	N	N	N		N	33100	250	2	0.76	94235350	2869	35.84	32450	33250	32450	42700	23000	32850	32846.06	10.35	0	489	33383	33116	32633	32366	31883	33250	32500	110	9850	5000	24300	50	1	2200000	728	1.94	0.21	12	0.13	17039.00	156939.00	45800	20230510	-27.73	29400	20221013	12.59	45800	-27.73	20230510	30150	9.78	20230102	45800	-27.73	20230510	29400	12.59	20221013	0.88	N	000850	5000	110 억		227722	N	N	0	N	00	N
102	20231012	120110	57	100.00	KOSPI		기계	N	N	N	N		N	33050	200	2	0.61	56567300	1725	21.55	32450	33250	32450	42700	23000	32850	32792.64	10.35	0	173	33383	33116	32633	32366	31883	33250	32500	110	9850	5000	24300	50	1	2200000	727	1.94	0.21	12	0.08	17039.00	156939.00	45800	20230510	-27.84	29400	20221013	12.41	45800	-27.84	20230510	30150	9.62	20230102	45800	-27.84	20230510	29400	12.41	20221013	0.88	N	000850	5000	110 억		227722	N	N	0	N	00	N
103	20231012	110109	57	100.00	KOSPI		기계	N	N	N	N		N	32800	-50	5	-0.15	52507500	1602	20.01	32450	33250	32450	42700	23000	32850	32776.22	10.35	0	158	33383	33116	32633	32366	31883	33250	32500	110	9850	5000	24300	50	1	2200000	722	1.92	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.38	29400	20221013	11.56	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	29400	11.56	20221013	0.88	N	000850	5000	110 억		227722	N	N	0	N	00	N
104	20231012	100110	57	100.00	KOSPI		기계	N	N	N	N		N	33000	150	2	0.46	43974000	1342	16.76	32450	33250	32450	42700	23000	32850	32767.51	10.35	0	-15	33383	33116	32633	32366	31883	33250	32500	110	9850	5000	24300	50	1	2200000	726	1.94	0.21	12	0.06	17039.00	156939.00	45800	20230510	-27.95	29400	20221013	12.24	45800	-27.95	20230510	30150	9.45	20230102	45800	-27.95	20230510	29400	12.24	20221013	0.88	N	000850	5000	110 억		227722	N	N	0	N	00	N
105	20231012	090109	57	100.00	KOSPI		기계	N	N	N	N		N	33000	150	2	0.46	17069250	526	6.57	32450	33000	32450	42700	23000	32850	32451.05	10.35	0	21	33383	33116	32633	32366	31883	33250	32500	110	9850	5000	24300	50	1	2200000	726	1.94	0.21	12	0.02	17039.00	156939.00	45800	20230510	-27.95	29400	20221013	12.24	45800	-27.95	20230510	30150	9.45	20230102	45800	-27.95	20230510	29400	12.24	20221013	0.88	N	000850	5000	110 억		227722	N	N	0	N	00	N
106	20231011	160110	57	100.00	KOSPI		기계	N	N	N	N		N	32850	850	2	2.66	262350450	8001	96.81	32150	32900	32150	41600	22400	32000	32760.32	10.22	0	1557	33733	32866	32283	31416	30833	33300	31850	110	9600	5000	23680	50	1	2200000	723	1.93	0.21	12	0.36	17039.00	156939.00	45800	20230510	-28.28	29000	20221006	13.28	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	29400	11.73	20221013	1.07	N	000850	5000	110 억		224778	N	N	0	N	00	N
107	20231011	150109	57	100.00	KOSPI		기계	N	N	N	N		N	32800	800	2	2.50	165775000	5061	61.23	32150	32900	32150	41600	22400	32000	32755.38	10.22	0	1566	33733	32866	32283	31416	30833	33300	31850	110	9600	5000	23680	50	1	2200000	722	1.92	0.21	12	0.23	17039.00	156939.00	45800	20230510	-28.38	29000	20221006	13.10	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	29400	11.56	20221013	1.07	N	000850	5000	110 억		224778	N	N	0	N	00	N
108	20231011	140110	57	100.00	KOSPI		기계	N	N	N	N		N	32800	800	2	2.50	156359400	4774	57.76	32150	32900	32150	41600	22400	32000	32752.28	10.22	0	1450	33733	32866	32283	31416	30833	33300	31850	110	9600	5000	23680	50	1	2200000	722	1.92	0.21	12	0.22	17039.00	156939.00	45800	20230510	-28.38	29000	20221006	13.10	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	29400	11.56	20221013	1.07	N	000850	5000	110 억		224778	N	N	0	N	00	N
109	20231011	130110	57	100.00	KOSPI		기계	N	N	N	N		N	32750	750	2	2.34	137882400	4211	50.95	32150	32900	32150	41600	22400	32000	32743.39	10.22	0	1166	33733	32866	32283	31416	30833	33300	31850	110	9600	5000	23680	50	1	2200000	721	1.92	0.21	12	0.19	17039.00	156939.00	45800	20230510	-28.49	29000	20221006	12.93	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	29400	11.39	20221013	1.07	N	000850	5000	110 억		224778	N	N	0	N	00	N
110	20231011	120110	57	100.00	KOSPI		기계	N	N	N	N		N	32800	800	2	2.50	124585550	3806	46.05	32150	32900	32150	41600	22400	32000	32733.99	10.22	0	1190	33733	32866	32283	31416	30833	33300	31850	110	9600	5000	23680	50	1	2200000	722	1.92	0.21	12	0.17	17039.00	156939.00	45800	20230510	-28.38	29000	20221006	13.10	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	29400	11.56	20221013	1.07	N	000850	5000	110 억		224778	N	N	0	N	00	N
111	20231011	110109	57	100.00	KOSPI		기계	N	N	N	N		N	32700	700	2	2.19	95607200	2922	35.35	32150	32900	32150	41600	22400	32000	32719.78	10.22	0	691	33733	32866	32283	31416	30833	33300	31850	110	9600	5000	23680	50	1	2200000	719	1.92	0.21	12	0.13	17039.00	156939.00	45800	20230510	-28.60	29000	20221006	12.76	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	29400	11.22	20221013	1.07	N	000850	5000	110 억		224778	N	N	0	N	00	N
112	20231011	100109	57	100.00	KOSPI		기계	N	N	N	N		N	32550	550	2	1.72	77547750	2371	28.69	32150	32900	32150	41600	22400	32000	32706.77	10.22	0	475	33733	32866	32283	31416	30833	33300	31850	110	9600	5000	23680	50	1	2200000	716	1.91	0.21	12	0.11	17039.00	156939.00	45800	20230510	-28.93	29000	20221006	12.24	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	29400	10.71	20221013	1.07	N	000850	5000	110 억		224778	N	N	0	N	00	N
113	20231011	090110	57	100.00	KOSPI		기계	N	N	N	N		N	32150	150	2	0.47	257200	8	0.10	32150	32150	32150	41600	22400	32000	32150.00	10.22	0	-2	33733	32866	32283	31416	30833	33300	31850	110	9600	5000	23680	50	1	2200000	707	1.89	0.20	12	0.00	17039.00	156939.00	45800	20230510	-29.80	29000	20221006	10.86	45800	-29.80	20230510	30150	6.63	20230102	45800	-29.80	20230510	29400	9.35	20221013	1.07	N	000850	5000	110 억		224778	N	N	0	N	00	N
114	20231010	160110	57	100.00	KOSPI		기계	N	N	N	N		N	32000	100	2	0.31	267054200	8265	57.40	31900	33150	31700	41450	22350	31900	32311.71	10.21	0	623	33000	32450	32050	31500	31100	32725	31775	110	9550	5000	23600	50	1	2200000	704	1.88	0.20	12	0.38	17039.00	156939.00	45800	20230510	-30.13	29000	20221006	10.34	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	29400	8.84	20221013	1.12	N	000850	5000	110 억		224640	N	N	0	N	00	N
115	20231010	150109	57	100.00	KOSPI		기계	N	N	N	N		N	32000	100	2	0.31	263557850	8155	56.64	31900	33150	31700	41450	22350	31900	32318.82	10.21	0	606	33000	32450	32050	31500	31100	32725	31775	110	9550	5000	23600	50	1	2200000	704	1.88	0.20	12	0.37	17039.00	156939.00	45800	20230510	-30.13	29000	20221006	10.34	45800	-30.13	20230510	30150	6.14	20230102	45800	-30.13	20230510	29400	8.84	20221013	1.12	N	000850	5000	110 억		224640	N	N	0	N	00	N
116	20231010	140109	57	100.00	KOSPI		기계	N	N	N	N		N	31900	0	3	0.00	216960950	6692	46.48	31900	33150	31900	41450	22350	31900	32421.33	10.21	0	789	33000	32450	32050	31500	31100	32725	31775	110	9550	5000	23600	50	1	2200000	702	1.87	0.20	12	0.30	17039.00	156939.00	45800	20230510	-30.35	29000	20221006	10.00	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	29400	8.50	20221013	1.12	N	000850	5000	110 억		224640	N	N	0	N	00	N
117	20231010	130109	57	100.00	KOSPI		기계	N	N	N	N		N	32050	150	2	0.47	194424700	5987	41.58	31900	33150	31900	41450	22350	31900	32474.96	10.21	0	779	33000	32450	32050	31500	31100	32725	31775	110	9550	5000	23600	50	1	2200000	705	1.88	0.20	12	0.27	17039.00	156939.00	45800	20230510	-30.02	29000	20221006	10.52	45800	-30.02	20230510	30150	6.30	20230102	45800	-30.02	20230510	29400	9.01	20221013	1.12	N	000850	5000	110 억		224640	N	N	0	N	00	N
118	20231010	120109	57	100.00	KOSPI		기계	N	N	N	N		N	32300	400	2	1.25	162773300	5003	34.75	31900	33150	31900	41450	22350	31900	32535.77	10.21	0	466	33000	32450	32050	31500	31100	32725	31775	110	9550	5000	23600	50	1	2200000	711	1.90	0.21	12	0.23	17039.00	156939.00	45800	20230510	-29.48	29000	20221006	11.38	45800	-29.48	20230510	30150	7.13	20230102	45800	-29.48	20230510	29400	9.86	20221013	1.12	N	000850	5000	110 억		224640	N	N	0	N	00	N
119	20231010	110108	57	100.00	KOSPI		기계	N	N	N	N		N	32500	600	2	1.88	137986800	4239	29.44	31900	33150	31900	41450	22350	31900	32552.50	10.21	0	437	33000	32450	32050	31500	31100	32725	31775	110	9550	5000	23600	50	1	2200000	715	1.91	0.21	12	0.19	17039.00	156939.00	45800	20230510	-29.04	29000	20221006	12.07	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	29400	10.54	20221013	1.12	N	000850	5000	110 억		224640	N	N	0	N	00	N
120	20231010	100109	57	100.00	KOSPI		기계	N	N	N	N		N	32500	600	2	1.88	73210050	2259	15.69	31900	32650	31900	41450	22350	31900	32409.29	10.21	0	238	33000	32450	32050	31500	31100	32725	31775	110	9550	5000	23600	50	1	2200000	715	1.91	0.21	12	0.10	17039.00	156939.00	45800	20230510	-29.04	29000	20221006	12.07	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	29400	10.54	20221013	1.12	N	000850	5000	110 억		224640	N	N	0	N	00	N
121	20231010	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31900	0	3	0.00	893200	28	0.19	31900	31900	31900	41450	22350	31900	31900.00	10.21	0	-3	33000	32450	32050	31500	31100	32725	31775	110	9550	5000	23600	50	1	2200000	702	1.87	0.20	12	0.00	17039.00	156939.00	45800	20230510	-30.35	29000	20221006	10.00	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	29400	8.50	20221013	1.12	N	000850	5000	110 억		224640	N	N	0	N	00	N
122	20231006	160109	57	100.00	KOSPI		기계	N	N	N	N		N	31900	200	2	0.63	382436750	11974	75.34	31700	32600	31650	41200	22200	31700	31939.37	10.05	0	3013	32900	32300	32000	31400	31100	32150	31250	110	9500	5000	23450	50	1	2200000	702	1.87	0.20	12	0.54	17039.00	156939.00	45800	20230510	-30.35	29000	20221006	10.00	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	29000	10.00	20221006	1.16	N	000850	5000	110 억		221049	N	N	0	N	00	N
123	20231006	150109	57	100.00	KOSPI		기계	N	N	N	N		N	31950	250	2	0.79	350291700	10967	69.00	31700	32600	31650	41200	22200	31700	31940.96	10.05	0	3009	32900	32300	32000	31400	31100	32150	31250	110	9500	5000	23450	50	1	2200000	703	1.88	0.20	12	0.50	17039.00	156939.00	45800	20230510	-30.24	29000	20221006	10.17	45800	-30.24	20230510	30150	5.97	20230102	45800	-30.24	20230510	29000	10.17	20221006	1.16	N	000850	5000	110 억		221049	N	N	0	N	00	N
124	20231006	140109	57	100.00	KOSPI		기계	N	N	N	N		N	31900	200	2	0.63	318887250	9984	62.82	31700	32600	31650	41200	22200	31700	31940.31	10.05	0	2736	32900	32300	32000	31400	31100	32150	31250	110	9500	5000	23450	50	1	2200000	702	1.87	0.20	12	0.45	17039.00	156939.00	45800	20230510	-30.35	29000	20221006	10.00	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	29000	10.00	20221006	1.16	N	000850	5000	110 억		221049	N	N	0	N	00	N
125	20231006	130109	57	100.00	KOSPI		기계	N	N	N	N		N	31950	250	2	0.79	283327900	8870	55.81	31700	32600	31650	41200	22200	31700	31942.81	10.05	0	2220	32900	32300	32000	31400	31100	32150	31250	110	9500	5000	23450	50	1	2200000	703	1.88	0.20	12	0.40	17039.00	156939.00	45800	20230510	-30.24	29000	20221006	10.17	45800	-30.24	20230510	30150	5.97	20230102	45800	-30.24	20230510	29000	10.17	20221006	1.16	N	000850	5000	110 억		221049	N	N	0	N	00	N
126	20231006	120109	57	100.00	KOSPI		기계	N	N	N	N		N	31900	200	2	0.63	248810350	7790	49.01	31700	32600	31650	41200	22200	31700	31940.33	10.05	0	1748	32900	32300	32000	31400	31100	32150	31250	110	9500	5000	23450	50	1	2200000	702	1.87	0.20	12	0.35	17039.00	156939.00	45800	20230510	-30.35	29000	20221006	10.00	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	29000	10.00	20221006	1.16	N	000850	5000	110 억		221049	N	N	0	N	00	N
127	20231006	110108	57	100.00	KOSPI		기계	N	N	N	N		N	32050	350	2	1.10	181835450	5692	35.81	31700	32600	31650	41200	22200	31700	31946.66	10.05	0	1390	32900	32300	32000	31400	31100	32150	31250	110	9500	5000	23450	50	1	2200000	705	1.88	0.20	12	0.26	17039.00	156939.00	45800	20230510	-30.02	29000	20221006	10.52	45800	-30.02	20230510	30150	6.30	20230102	45800	-30.02	20230510	29000	10.52	20221006	1.16	N	000850	5000	110 억		221049	N	N	0	N	00	N
128	20231006	100108	57	100.00	KOSPI		기계	N	N	N	N		N	31850	150	2	0.47	98249850	3088	19.43	31700	32000	31650	41200	22200	31700	31817.42	10.05	0	921	32900	32300	32000	31400	31100	32150	31250	110	9500	5000	23450	50	1	2200000	701	1.87	0.20	12	0.14	17039.00	156939.00	45800	20230510	-30.46	29000	20221006	9.83	45800	-30.46	20230510	30150	5.64	20230102	45800	-30.46	20230510	29000	9.83	20221006	1.16	N	000850	5000	110 억		221049	N	N	0	N	00	N
129	20231006	090109	57	100.00	KOSPI		기계	N	N	N	N		N	31700	0	3	0.00	17339800	547	3.44	31700	31700	31650	41200	22200	31700	31699.81	10.05	0	78	32900	32300	32000	31400	31100	32150	31250	110	9500	5000	23450	50	1	2200000	697	1.86	0.20	12	0.02	17039.00	156939.00	45800	20230510	-30.79	29000	20221006	9.31	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	29000	9.31	20221006	1.16	N	000850	5000	110 억		221049	N	N	0	N	00	N