KissMeData/000850/price/prices-20240401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-50	5	-0.16	115293650	3739	74.91	30800	31000	30700	40000	21600	30800	30835.45	8.97	726	31033	30916	30833	30716	30633	30875	30675	110	9200	5000	22170	50	1	2200000	677	6.40	0.20	12	0.17	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	45800	-32.86	20230510	29550	4.06	20240416	2.24	N	000850	5000	110 억	197414	N	N	0	N	N
3	20240430	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30800	0	3	0.00	104121550	3376	67.64	30800	31000	30700	40000	21600	30800	30841.69	8.97	707	31033	30916	30833	30716	30633	30875	30675	110	9200	5000	22170	50	1	2200000	678	6.42	0.20	12	0.15	4801.00	157067.00	45800	20230510	-32.75	29550	20240416	4.23	41650	-26.05	20240318	29550	4.23	20240416	45800	-32.75	20230510	29550	4.23	20240416	2.24	N	000850	5000	110 억	197414	N	N	0	N	N
4	20240430	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30950	150	2	0.49	79760350	2586	51.81	30800	31000	30700	40000	21600	30800	30843.14	8.97	458	31033	30916	30833	30716	30633	30875	30675	110	9200	5000	22170	50	1	2200000	681	6.45	0.20	12	0.12	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.24	N	000850	5000	110 억	197414	N	N	0	N	N
5	20240430	130112	57	100.00	KOSPI		기계	N	N	N	N		N	30950	150	2	0.49	47283500	1535	30.76	30800	31000	30700	40000	21600	30800	30803.58	8.97	403	31033	30916	30833	30716	30633	30875	30675	110	9200	5000	22170	50	1	2200000	681	6.45	0.20	12	0.07	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.24	N	000850	5000	110 억	197414	N	N	0	N	N
6	20240430	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	100	2	0.32	31049600	1008	20.20	30800	31000	30700	40000	21600	30800	30803.17	8.97	184	31033	30916	30833	30716	30633	30875	30675	110	9200	5000	22170	50	1	2200000	680	6.44	0.20	12	0.05	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.24	N	000850	5000	110 억	197414	N	N	0	N	N
7	20240430	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30950	150	2	0.49	30956900	1005	20.14	30800	31000	30700	40000	21600	30800	30802.89	8.97	183	31033	30916	30833	30716	30633	30875	30675	110	9200	5000	22170	50	1	2200000	681	6.45	0.20	12	0.05	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.24	N	000850	5000	110 억	197414	N	N	0	N	N
8	20240430	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30950	150	2	0.49	13008100	422	8.46	30800	31000	30700	40000	21600	30800	30824.88	8.97	51	31033	30916	30833	30716	30633	30875	30675	110	9200	5000	22170	50	1	2200000	681	6.45	0.20	12	0.02	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.24	N	000850	5000	110 억	197414	N	N	0	N	N
9	20240430	090116	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-50	5	-0.16	2155950	70	1.40	30800	30800	30750	40000	21600	30800	30799.29	8.97	-7	31033	30916	30833	30716	30633	30875	30675	110	9200	5000	22170	50	1	2200000	677	6.40	0.20	12	0.00	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	45800	-32.86	20230510	29550	4.06	20240416	2.24	N	000850	5000	110 억	197414	N	N	0	N	N
10	20240429	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-50	5	-0.16	153914950	4991	311.16	30950	30950	30750	40100	21600	30850	30838.50	8.94	663	31116	30982	30766	30632	30416	31050	30700	110	9250	5000	22210	50	1	2200000	678	6.42	0.20	12	0.23	4801.00	157067.00	45800	20230510	-32.75	29550	20240416	4.23	41650	-26.05	20240318	29550	4.23	20240416	45800	-32.75	20230510	29550	4.23	20240416	2.28	N	000850	5000	110 억	196681	N	N	0	N	N
11	20240429	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30950	100	2	0.32	130349800	4226	263.47	30950	30950	30750	40100	21600	30850	30844.72	8.94	730	31116	30982	30766	30632	30416	31050	30700	110	9250	5000	22210	50	1	2200000	681	6.45	0.20	12	0.19	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.28	N	000850	5000	110 억	196681	N	N	0	N	N
12	20240429	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	99437400	3225	201.06	30950	30950	30750	40100	21600	30850	30833.30	8.94	488	31116	30982	30766	30632	30416	31050	30700	110	9250	5000	22210	50	1	2200000	679	6.43	0.20	12	0.15	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	45800	-32.64	20230510	29550	4.40	20240416	2.28	N	000850	5000	110 억	196681	N	N	0	N	N
13	20240429	130112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	64054650	2078	129.55	30950	30950	30750	40100	21600	30850	30825.14	8.94	450	31116	30982	30766	30632	30416	31050	30700	110	9250	5000	22210	50	1	2200000	680	6.44	0.20	12	0.09	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.28	N	000850	5000	110 억	196681	N	N	0	N	N
14	20240429	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	45018750	1460	91.02	30950	30950	30750	40100	21600	30850	30834.76	8.94	371	31116	30982	30766	30632	30416	31050	30700	110	9250	5000	22210	50	1	2200000	680	6.44	0.20	12	0.07	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.28	N	000850	5000	110 억	196681	N	N	0	N	N
15	20240429	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	37115000	1204	75.06	30950	30950	30750	40100	21600	30850	30826.41	8.94	319	31116	30982	30766	30632	30416	31050	30700	110	9250	5000	22210	50	1	2200000	680	6.44	0.20	12	0.05	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.28	N	000850	5000	110 억	196681	N	N	0	N	N
16	20240429	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	34066250	1105	68.89	30950	30950	30800	40100	21600	30850	30829.19	8.94	314	31116	30982	30766	30632	30416	31050	30700	110	9250	5000	22210	50	1	2200000	679	6.43	0.20	12	0.05	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	45800	-32.64	20230510	29550	4.40	20240416	2.28	N	000850	5000	110 억	196681	N	N	0	N	N
17	20240429	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30950	100	2	0.32	990400	32	2.00	30950	30950	30950	40100	21600	30850	30950.00	8.94	-4	31116	30982	30766	30632	30416	31050	30700	110	9250	5000	22210	50	1	2200000	681	6.45	0.20	12	0.00	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.28	N	000850	5000	110 억	196681	N	N	0	N	N
18	20240426	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	47623450	1552	65.32	30600	30900	30550	40100	21600	30850	30685.21	8.94	20	31516	31182	30866	30532	30216	31350	30700	110	9250	5000	22210	50	1	2200000	679	6.43	0.20	12	0.07	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	45800	-32.64	20230510	29550	4.40	20240416	2.28	N	000850	5000	110 억	196679	N	N	0	N	N
19	20240426	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	44449000	1449	60.98	30600	30900	30550	40100	21600	30850	30675.64	8.94	-4	31516	31182	30866	30532	30216	31350	30700	110	9250	5000	22210	50	1	2200000	679	6.43	0.20	12	0.07	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	45800	-32.64	20230510	29550	4.40	20240416	2.28	N	000850	5000	110 억	196679	N	N	0	N	N
20	20240426	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	43338600	1413	59.47	30600	30900	30550	40100	21600	30850	30671.34	8.94	7	31516	31182	30866	30532	30216	31350	30700	110	9250	5000	22210	50	1	2200000	680	6.44	0.20	12	0.06	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.28	N	000850	5000	110 억	196679	N	N	0	N	N
21	20240426	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	40685350	1327	55.85	30600	30900	30550	40100	21600	30850	30659.65	8.94	2	31516	31182	30866	30532	30216	31350	30700	110	9250	5000	22210	50	1	2200000	679	6.43	0.20	12	0.06	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	45800	-32.64	20230510	29550	4.40	20240416	2.28	N	000850	5000	110 억	196679	N	N	0	N	N
22	20240426	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-300	5	-0.97	33534550	1094	46.04	30600	30900	30550	40100	21600	30850	30653.15	8.94	-42	31516	31182	30866	30532	30216	31350	30700	110	9250	5000	22210	50	1	2200000	672	6.36	0.19	12	0.05	4801.00	157067.00	45800	20230510	-33.30	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	45800	-33.30	20230510	29550	3.38	20240416	2.28	N	000850	5000	110 억	196679	N	N	0	N	N
23	20240426	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-150	5	-0.49	16514900	538	22.64	30600	30900	30600	40100	21600	30850	30696.84	8.94	-64	31516	31182	30866	30532	30216	31350	30700	110	9250	5000	22210	50	1	2200000	675	6.39	0.20	12	0.02	4801.00	157067.00	45800	20230510	-32.97	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	45800	-32.97	20230510	29550	3.89	20240416	2.28	N	000850	5000	110 억	196679	N	N	0	N	N
24	20240426	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-100	5	-0.32	13046050	425	17.89	30600	30900	30600	40100	21600	30850	30696.59	8.94	-71	31516	31182	30866	30532	30216	31350	30700	110	9250	5000	22210	50	1	2200000	677	6.40	0.20	12	0.02	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	45800	-32.86	20230510	29550	4.06	20240416	2.28	N	000850	5000	110 억	196679	N	N	0	N	N
25	20240426	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	5814300	190	8.00	30600	30900	30600	40100	21600	30850	30601.58	8.94	-24	31516	31182	30866	30532	30216	31350	30700	110	9250	5000	22210	50	1	2200000	680	6.44	0.20	12	0.01	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.28	N	000850	5000	110 억	196679	N	N	0	N	N
26	20240425	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-300	5	-0.96	73329100	2376	59.18	30700	31200	30550	40450	21850	31150	30862.43	8.94	-205	31883	31516	31033	30666	30183	31275	30425	110	9300	5000	22420	50	1	2200000	679	6.43	0.20	12	0.11	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	45800	-32.64	20230510	29550	4.40	20240416	2.21	N	000850	5000	110 억	196708	N	N	0	N	N
27	20240425	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-550	5	-1.77	66334950	2149	53.52	30700	31200	30550	40450	21850	31150	30867.82	8.94	-147	31883	31516	31033	30666	30183	31275	30425	110	9300	5000	22420	50	1	2200000	673	6.37	0.19	12	0.10	4801.00	157067.00	45800	20230510	-33.19	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	45800	-33.19	20230510	29550	3.55	20240416	2.21	N	000850	5000	110 억	196708	N	N	0	N	N
28	20240425	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31000	-150	5	-0.48	37936750	1225	30.51	30700	31200	30550	40450	21850	31150	30968.78	8.94	-145	31883	31516	31033	30666	30183	31275	30425	110	9300	5000	22420	50	1	2200000	682	6.46	0.20	12	0.06	4801.00	157067.00	45800	20230510	-32.31	29550	20240416	4.91	41650	-25.57	20240318	29550	4.91	20240416	45800	-32.31	20230510	29550	4.91	20240416	2.21	N	000850	5000	110 억	196708	N	N	0	N	N
29	20240425	130112	57	100.00	KOSPI		기계	N	N	N	N		N	31000	-150	5	-0.48	34780550	1123	27.97	30700	31200	30550	40450	21850	31150	30971.10	8.94	-76	31883	31516	31033	30666	30183	31275	30425	110	9300	5000	22420	50	1	2200000	682	6.46	0.20	12	0.05	4801.00	157067.00	45800	20230510	-32.31	29550	20240416	4.91	41650	-25.57	20240318	29550	4.91	20240416	45800	-32.31	20230510	29550	4.91	20240416	2.21	N	000850	5000	110 억	196708	N	N	0	N	N
30	20240425	120112	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-50	5	-0.16	11504600	372	9.27	30700	31200	30550	40450	21850	31150	30926.34	8.94	-11	31883	31516	31033	30666	30183	31275	30425	110	9300	5000	22420	50	1	2200000	684	6.48	0.20	12	0.02	4801.00	157067.00	45800	20230510	-32.10	29550	20240416	5.25	41650	-25.33	20240318	29550	5.25	20240416	45800	-32.10	20230510	29550	5.25	20240416	2.21	N	000850	5000	110 억	196708	N	N	0	N	N
31	20240425	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-250	5	-0.80	10385850	336	8.37	30700	31200	30550	40450	21850	31150	30910.27	8.94	4	31883	31516	31033	30666	30183	31275	30425	110	9300	5000	22420	50	1	2200000	680	6.44	0.20	12	0.02	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.21	N	000850	5000	110 억	196708	N	N	0	N	N
32	20240425	100112	57	100.00	KOSPI		기계	N	N	N	N		N	31200	50	2	0.16	10074800	326	8.12	30700	31200	30550	40450	21850	31150	30904.29	8.94	8	31883	31516	31033	30666	30183	31275	30425	110	9300	5000	22420	50	1	2200000	686	6.50	0.20	12	0.01	4801.00	157067.00	45800	20230510	-31.88	29550	20240416	5.58	41650	-25.09	20240318	29550	5.58	20240416	45800	-31.88	20230510	29550	5.58	20240416	2.21	N	000850	5000	110 억	196708	N	N	0	N	N
33	20240425	090112	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-50	5	-0.16	184600	6	0.15	30700	31100	30700	40450	21850	31150	30766.67	8.94	0	31883	31516	31033	30666	30183	31275	30425	110	9300	5000	22420	50	1	2200000	684	6.48	0.20	12	0.00	4801.00	157067.00	45800	20230510	-32.10	29550	20240416	5.25	41650	-25.33	20240318	29550	5.25	20240416	45800	-32.10	20230510	29550	5.25	20240416	2.21	N	000850	5000	110 억	196708	N	N	0	N	N
34	20240424	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	200	2	0.65	123400350	4008	117.19	31300	31400	30550	40200	21700	30950	30788.42	8.93	142	31583	31266	30733	30416	29883	31425	30575	110	9250	5000	22280	50	1	2200000	685	6.49	0.20	12	0.18	4801.00	157067.00	45800	20230510	-31.99	29550	20240416	5.41	41650	-25.21	20240318	29550	5.41	20240416	45800	-31.99	20230510	29550	5.41	20240416	2.23	N	000850	5000	110 억	196481	N	N	0	N	N
35	20240424	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31000	50	2	0.16	115875250	3766	110.12	31300	31400	30550	40200	21700	30950	30768.79	8.93	151	31583	31266	30733	30416	29883	31425	30575	110	9250	5000	22280	50	1	2200000	682	6.46	0.20	12	0.17	4801.00	157067.00	45800	20230510	-32.31	29550	20240416	4.91	41650	-25.57	20240318	29550	4.91	20240416	45800	-32.31	20230510	29550	4.91	20240416	2.23	N	000850	5000	110 억	196481	N	N	0	N	N
36	20240424	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-50	5	-0.16	102819400	3344	97.78	31300	31400	30550	40200	21700	30950	30747.43	8.93	191	31583	31266	30733	30416	29883	31425	30575	110	9250	5000	22280	50	1	2200000	680	6.44	0.20	12	0.15	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.23	N	000850	5000	110 억	196481	N	N	0	N	N
37	20240424	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-50	5	-0.16	102140600	3322	97.13	31300	31400	30550	40200	21700	30950	30746.72	8.93	191	31583	31266	30733	30416	29883	31425	30575	110	9250	5000	22280	50	1	2200000	680	6.44	0.20	12	0.15	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.23	N	000850	5000	110 억	196481	N	N	0	N	N
38	20240424	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	101184200	3291	96.23	31300	31400	30550	40200	21700	30950	30745.73	8.93	185	31583	31266	30733	30416	29883	31425	30575	110	9250	5000	22280	50	1	2200000	679	6.43	0.20	12	0.15	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	45800	-32.64	20230510	29550	4.40	20240416	2.23	N	000850	5000	110 억	196481	N	N	0	N	N
39	20240424	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	74571100	2424	70.88	31300	31400	30550	40200	21700	30950	30763.66	8.93	159	31583	31266	30733	30416	29883	31425	30575	110	9250	5000	22280	50	1	2200000	679	6.43	0.20	12	0.11	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	45800	-32.64	20230510	29550	4.40	20240416	2.23	N	000850	5000	110 억	196481	N	N	0	N	N
40	20240424	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-50	5	-0.16	71735850	2332	68.19	31300	31400	30550	40200	21700	30950	30761.51	8.93	217	31583	31266	30733	30416	29883	31425	30575	110	9250	5000	22280	50	1	2200000	680	6.44	0.20	12	0.11	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.23	N	000850	5000	110 억	196481	N	N	0	N	N
41	20240424	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	350	2	1.13	1495000	48	1.40	31300	31400	30950	40200	21700	30950	31145.83	8.93	-7	31583	31266	30733	30416	29883	31425	30575	110	9250	5000	22280	50	1	2200000	689	6.52	0.20	12	0.00	4801.00	157067.00	45800	20230510	-31.66	29550	20240416	5.92	41650	-24.85	20240318	29550	5.92	20240416	45800	-31.66	20230510	29550	5.92	20240416	2.23	N	000850	5000	110 억	196481	N	N	0	N	N
42	20240423	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30950	550	2	1.81	105276600	3414	139.46	30200	31050	30200	39500	21300	30400	30836.73	8.92	348	30866	30632	30216	29982	29566	30750	30100	110	9100	5000	21880	50	1	2200000	681	6.45	0.20	12	0.16	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.29	N	000850	5000	110 억	196328	N	N	0	N	N
43	20240423	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30950	550	2	1.81	98933600	3209	131.09	30200	31050	30200	39500	21300	30400	30830.04	8.92	296	30866	30632	30216	29982	29566	30750	30100	110	9100	5000	21880	50	1	2200000	681	6.45	0.20	12	0.15	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.29	N	000850	5000	110 억	196328	N	N	0	N	N
44	20240423	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	500	2	1.64	89027300	2888	117.97	30200	31050	30200	39500	21300	30400	30826.63	8.92	153	30866	30632	30216	29982	29566	30750	30100	110	9100	5000	21880	50	1	2200000	680	6.44	0.20	12	0.13	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.29	N	000850	5000	110 억	196328	N	N	0	N	N
45	20240423	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30900	500	2	1.64	86160500	2795	114.17	30200	31050	30200	39500	21300	30400	30826.65	8.92	167	30866	30632	30216	29982	29566	30750	30100	110	9100	5000	21880	50	1	2200000	680	6.44	0.20	12	0.13	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	45800	-32.53	20230510	29550	4.57	20240416	2.29	N	000850	5000	110 억	196328	N	N	0	N	N
46	20240423	120112	57	100.00	KOSPI		기계	N	N	N	N		N	31050	650	2	2.14	72897300	2367	96.69	30200	31050	30200	39500	21300	30400	30797.34	8.92	146	30866	30632	30216	29982	29566	30750	30100	110	9100	5000	21880	50	1	2200000	683	6.47	0.20	12	0.11	4801.00	157067.00	45800	20230510	-32.21	29550	20240416	5.08	41650	-25.45	20240318	29550	5.08	20240416	45800	-32.21	20230510	29550	5.08	20240416	2.29	N	000850	5000	110 억	196328	N	N	0	N	N
47	20240423	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30950	550	2	1.81	45063750	1466	59.89	30200	31000	30200	39500	21300	30400	30739.26	8.92	77	30866	30632	30216	29982	29566	30750	30100	110	9100	5000	21880	50	1	2200000	681	6.45	0.20	12	0.07	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	45800	-32.42	20230510	29550	4.74	20240416	2.29	N	000850	5000	110 억	196328	N	N	0	N	N
48	20240423	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30750	350	2	1.15	21702450	710	29.00	30200	30850	30200	39500	21300	30400	30566.83	8.92	57	30866	30632	30216	29982	29566	30750	30100	110	9100	5000	21880	50	1	2200000	677	6.40	0.20	12	0.03	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	45800	-32.86	20230510	29550	4.06	20240416	2.29	N	000850	5000	110 억	196328	N	N	0	N	N
49	20240423	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30600	200	2	0.66	423200	14	0.57	30200	30600	30200	39500	21300	30400	30228.57	8.92	0	30866	30632	30216	29982	29566	30750	30100	110	9100	5000	21880	50	1	2200000	673	6.37	0.19	12	0.00	4801.00	157067.00	45800	20230510	-33.19	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	45800	-33.19	20230510	29550	3.55	20240416	2.29	N	000850	5000	110 억	196328	N	N	0	N	N
50	20240422	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30400	200	2	0.66	73442300	2432	49.56	29800	30450	29800	39250	21150	30200	30195.28	8.94	-194	30766	30482	30116	29832	29466	30625	29975	110	9050	5000	21740	50	1	2200000	669	6.33	0.19	12	0.11	4801.00	157067.00	45800	20230510	-33.62	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	45800	-33.62	20230510	29550	2.88	20240416	2.36	N	000850	5000	110 억	196597	N	N	0	N	N
51	20240422	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30450	250	2	0.83	64807400	2148	43.77	29800	30450	29800	39250	21150	30200	30171.04	8.94	-228	30766	30482	30116	29832	29466	30625	29975	110	9050	5000	21740	50	1	2200000	670	6.34	0.19	12	0.10	4801.00	157067.00	45800	20230510	-33.52	29550	20240416	3.05	41650	-26.89	20240318	29550	3.05	20240416	45800	-33.52	20230510	29550	3.05	20240416	2.36	N	000850	5000	110 억	196597	N	N	0	N	N
52	20240422	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	200	2	0.66	59916050	1987	40.49	29800	30400	29800	39250	21150	30200	30154.03	8.94	-277	30766	30482	30116	29832	29466	30625	29975	110	9050	5000	21740	50	1	2200000	669	6.33	0.19	12	0.09	4801.00	157067.00	45800	20230510	-33.62	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	45800	-33.62	20230510	29550	2.88	20240416	2.36	N	000850	5000	110 억	196597	N	N	0	N	N
53	20240422	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	200	2	0.66	43806900	1455	29.65	29800	30400	29800	39250	21150	30200	30107.84	8.94	171	30766	30482	30116	29832	29466	30625	29975	110	9050	5000	21740	50	1	2200000	669	6.33	0.19	12	0.07	4801.00	157067.00	45800	20230510	-33.62	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	45800	-33.62	20230510	29550	2.88	20240416	2.36	N	000850	5000	110 억	196597	N	N	0	N	N
54	20240422	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30250	50	2	0.17	42080550	1398	28.49	29800	30400	29800	39250	21150	30200	30100.54	8.94	167	30766	30482	30116	29832	29466	30625	29975	110	9050	5000	21740	50	1	2200000	666	6.30	0.19	12	0.06	4801.00	157067.00	45800	20230510	-33.95	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	45800	-33.95	20230510	29550	2.37	20240416	2.36	N	000850	5000	110 억	196597	N	N	0	N	N
55	20240422	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30350	150	2	0.50	35955000	1196	24.37	29800	30400	29800	39250	21150	30200	30062.71	8.94	214	30766	30482	30116	29832	29466	30625	29975	110	9050	5000	21740	50	1	2200000	668	6.32	0.19	12	0.05	4801.00	157067.00	45800	20230510	-33.73	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	45800	-33.73	20230510	29550	2.71	20240416	2.36	N	000850	5000	110 억	196597	N	N	0	N	N
56	20240422	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30300	100	2	0.33	31804900	1059	21.58	29800	30400	29800	39250	21150	30200	30032.96	8.94	212	30766	30482	30116	29832	29466	30625	29975	110	9050	5000	21740	50	1	2200000	667	6.31	0.19	12	0.05	4801.00	157067.00	45800	20230510	-33.84	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	45800	-33.84	20230510	29550	2.54	20240416	2.36	N	000850	5000	110 억	196597	N	N	0	N	N
57	20240422	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-400	5	-1.32	14631800	491	10.01	29800	29800	29800	39250	21150	30200	29800.00	8.94	57	30766	30482	30116	29832	29466	30625	29975	110	9050	5000	21740	50	1	2200000	656	6.21	0.19	12	0.02	4801.00	157067.00	45800	20230510	-34.93	29550	20240416	0.85	41650	-28.45	20240318	29550	0.85	20240416	45800	-34.93	20230510	29550	0.85	20240416	2.36	N	000850	5000	110 억	196597	N	N	0	N	N
58	20240419	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30200	-150	5	-0.49	147673650	4906	216.50	30100	30400	29750	39450	21250	30350	30100.50	8.87	1579	30950	30650	30250	29950	29550	30800	30100	110	9100	5000	21850	50	1	2200000	664	6.29	0.19	12	0.22	4801.00	157067.00	45800	20230510	-34.06	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	45800	-34.06	20230510	29550	2.20	20240416	2.37	N	000850	5000	110 억	195248	N	N	0	N	N
59	20240419	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-50	5	-0.16	140664500	4674	206.27	30100	30400	29750	39450	21250	30350	30095.10	8.87	1567	30950	30650	30250	29950	29550	30800	30100	110	9100	5000	21850	50	1	2200000	667	6.31	0.19	12	0.21	4801.00	157067.00	45800	20230510	-33.84	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	45800	-33.84	20230510	29550	2.54	20240416	2.37	N	000850	5000	110 억	195248	N	N	0	N	N
60	20240419	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-200	5	-0.66	78611650	2622	115.71	30100	30400	29750	39450	21250	30350	29981.56	8.87	-105	30950	30650	30250	29950	29550	30800	30100	110	9100	5000	21850	50	1	2200000	663	6.28	0.19	12	0.12	4801.00	157067.00	45800	20230510	-34.17	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	45800	-34.17	20230510	29550	2.03	20240416	2.37	N	000850	5000	110 억	195248	N	N	0	N	N
61	20240419	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-250	5	-0.82	71359100	2381	105.08	30100	30400	29750	39450	21250	30350	29970.22	8.87	-27	30950	30650	30250	29950	29550	30800	30100	110	9100	5000	21850	50	1	2200000	662	6.27	0.19	12	0.11	4801.00	157067.00	45800	20230510	-34.28	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	45800	-34.28	20230510	29550	1.86	20240416	2.37	N	000850	5000	110 억	195248	N	N	0	N	N
62	20240419	120110	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-450	5	-1.48	64308800	2145	94.66	30100	30400	29750	39450	21250	30350	29980.79	8.87	-13	30950	30650	30250	29950	29550	30800	30100	110	9100	5000	21850	50	1	2200000	658	6.23	0.19	12	0.10	4801.00	157067.00	45800	20230510	-34.72	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	45800	-34.72	20230510	29550	1.18	20240416	2.37	N	000850	5000	110 억	195248	N	N	0	N	N
63	20240419	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-350	5	-1.15	57216050	1907	84.16	30100	30400	29800	39450	21250	30350	30003.17	8.87	88	30950	30650	30250	29950	29550	30800	30100	110	9100	5000	21850	50	1	2200000	660	6.25	0.19	12	0.09	4801.00	157067.00	45800	20230510	-34.50	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	45800	-34.50	20230510	29550	1.52	20240416	2.37	N	000850	5000	110 억	195248	N	N	0	N	N
64	20240419	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-200	5	-0.66	35078700	1166	51.46	30100	30400	29950	39450	21250	30350	30084.65	8.87	78	30950	30650	30250	29950	29550	30800	30100	110	9100	5000	21850	50	1	2200000	663	6.28	0.19	12	0.05	4801.00	157067.00	45800	20230510	-34.17	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	45800	-34.17	20230510	29550	2.03	20240416	2.37	N	000850	5000	110 억	195248	N	N	0	N	N
65	20240419	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-250	5	-0.82	10745700	357	15.75	30100	30100	30100	39450	21250	30350	30100.00	8.87	82	30950	30650	30250	29950	29550	30800	30100	110	9100	5000	21850	50	1	2200000	662	6.27	0.19	12	0.02	4801.00	157067.00	45800	20230510	-34.28	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	45800	-34.28	20230510	29550	1.86	20240416	2.37	N	000850	5000	110 억	195248	N	N	0	N	N
66	20240418	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30350	450	2	1.51	67133000	2227	87.78	29850	30550	29850	38850	20950	29900	30145.04	8.88	30	30333	30116	29883	29666	29433	30225	29775	110	8950	5000	21520	50	1	2200000	668	6.32	0.19	12	0.10	4801.00	157067.00	45800	20230510	-33.73	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	45800	-33.73	20230510	29550	2.71	20240416	2.48	N	000850	5000	110 억	195301	N	N	0	N	N
67	20240418	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30350	450	2	1.51	65856850	2185	86.13	29850	30550	29850	38850	20950	29900	30140.43	8.88	30	30333	30116	29883	29666	29433	30225	29775	110	8950	5000	21520	50	1	2200000	668	6.32	0.19	12	0.10	4801.00	157067.00	45800	20230510	-33.73	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	45800	-33.73	20230510	29550	2.71	20240416	2.48	N	000850	5000	110 억	195301	N	N	0	N	N
68	20240418	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30300	400	2	1.34	42416450	1409	55.54	29850	30550	29850	38850	20950	29900	30103.94	8.88	31	30333	30116	29883	29666	29433	30225	29775	110	8950	5000	21520	50	1	2200000	667	6.31	0.19	12	0.06	4801.00	157067.00	45800	20230510	-33.84	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	45800	-33.84	20230510	29550	2.54	20240416	2.48	N	000850	5000	110 억	195301	N	N	0	N	N
69	20240418	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30400	500	2	1.67	39082150	1299	51.20	29850	30550	29850	38850	20950	29900	30086.34	8.88	31	30333	30116	29883	29666	29433	30225	29775	110	8950	5000	21520	50	1	2200000	669	6.33	0.19	12	0.06	4801.00	157067.00	45800	20230510	-33.62	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	45800	-33.62	20230510	29550	2.88	20240416	2.48	N	000850	5000	110 억	195301	N	N	0	N	N
70	20240418	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	500	2	1.67	38960650	1295	51.04	29850	30550	29850	38850	20950	29900	30085.44	8.88	31	30333	30116	29883	29666	29433	30225	29775	110	8950	5000	21520	50	1	2200000	669	6.33	0.19	12	0.06	4801.00	157067.00	45800	20230510	-33.62	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	45800	-33.62	20230510	29550	2.88	20240416	2.48	N	000850	5000	110 억	195301	N	N	0	N	N
71	20240418	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30550	650	2	2.17	37685800	1253	49.39	29850	30550	29850	38850	20950	29900	30076.46	8.88	48	30333	30116	29883	29666	29433	30225	29775	110	8950	5000	21520	50	1	2200000	672	6.36	0.19	12	0.06	4801.00	157067.00	45800	20230510	-33.30	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	45800	-33.30	20230510	29550	3.38	20240416	2.48	N	000850	5000	110 억	195301	N	N	0	N	N
72	20240418	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30150	250	2	0.84	22631650	756	29.80	29850	30150	29850	38850	20950	29900	29936.04	8.88	105	30333	30116	29883	29666	29433	30225	29775	110	8950	5000	21520	50	1	2200000	663	6.28	0.19	12	0.03	4801.00	157067.00	45800	20230510	-34.17	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	45800	-34.17	20230510	29550	2.03	20240416	2.48	N	000850	5000	110 억	195301	N	N	0	N	N
73	20240418	090110	57	100.00	KOSPI		기계	N	N	N	N		N	29850	-50	5	-0.17	1492500	50	1.97	29850	29850	29850	38850	20950	29900	29850.00	8.88	0	30333	30116	29883	29666	29433	30225	29775	110	8950	5000	21520	50	1	2200000	657	6.22	0.19	12	0.00	4801.00	157067.00	45800	20230510	-34.83	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	45800	-34.83	20230510	29550	1.02	20240416	2.48	N	000850	5000	110 억	195301	N	N	0	N	N
74	20240417	160110	57	100.00	KOSPI		기계	N	N	N	N		N	29900	300	2	1.01	75479400	2534	12.75	29700	30100	29650	38450	20750	29600	29786.66	8.88	-76	30966	30282	29916	29232	28866	30100	29050	110	8850	5000	21310	50	1	2200000	658	6.23	0.19	12	0.12	4801.00	157067.00	45800	20230510	-34.72	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	45800	-34.72	20230510	29550	1.18	20240416	2.47	N	000850	5000	110 억	195380	N	N	0	N	N
75	20240417	150111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	300	2	1.01	52003300	1744	8.78	29700	30100	29650	38450	20750	29600	29818.41	8.88	-109	30966	30282	29916	29232	28866	30100	29050	110	8850	5000	21310	50	1	2200000	658	6.23	0.19	12	0.08	4801.00	157067.00	45800	20230510	-34.72	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	45800	-34.72	20230510	29550	1.18	20240416	2.47	N	000850	5000	110 억	195380	N	N	0	N	N
76	20240417	140111	57	100.00	KOSPI		기계	N	N	N	N		N	29850	250	2	0.84	35972600	1205	6.06	29700	30100	29650	38450	20750	29600	29852.78	8.88	-40	30966	30282	29916	29232	28866	30100	29050	110	8850	5000	21310	50	1	2200000	657	6.22	0.19	12	0.05	4801.00	157067.00	45800	20230510	-34.83	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	45800	-34.83	20230510	29550	1.02	20240416	2.47	N	000850	5000	110 억	195380	N	N	0	N	N
77	20240417	130111	57	100.00	KOSPI		기계	N	N	N	N		N	29950	350	2	1.18	29098650	976	4.91	29700	30100	29650	38450	20750	29600	29814.19	8.88	-20	30966	30282	29916	29232	28866	30100	29050	110	8850	5000	21310	50	1	2200000	659	6.24	0.19	12	0.04	4801.00	157067.00	45800	20230510	-34.61	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	45800	-34.61	20230510	29550	1.35	20240416	2.47	N	000850	5000	110 억	195380	N	N	0	N	N
78	20240417	120110	57	100.00	KOSPI		기계	N	N	N	N		N	29950	350	2	1.18	27036850	907	4.56	29700	29950	29650	38450	20750	29600	29809.10	8.88	-3	30966	30282	29916	29232	28866	30100	29050	110	8850	5000	21310	50	1	2200000	659	6.24	0.19	12	0.04	4801.00	157067.00	45800	20230510	-34.61	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	45800	-34.61	20230510	29550	1.35	20240416	2.47	N	000850	5000	110 억	195380	N	N	0	N	N
79	20240417	110111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	300	2	1.01	23959700	804	4.05	29700	29950	29650	38450	20750	29600	29800.62	8.88	14	30966	30282	29916	29232	28866	30100	29050	110	8850	5000	21310	50	1	2200000	658	6.23	0.19	12	0.04	4801.00	157067.00	45800	20230510	-34.72	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	45800	-34.72	20230510	29550	1.18	20240416	2.47	N	000850	5000	110 억	195380	N	N	0	N	N
80	20240417	100110	57	100.00	KOSPI		기계	N	N	N	N		N	29850	250	2	0.84	13730900	462	2.33	29700	29900	29650	38450	20750	29600	29720.56	8.88	58	30966	30282	29916	29232	28866	30100	29050	110	8850	5000	21310	50	1	2200000	657	6.22	0.19	12	0.02	4801.00	157067.00	45800	20230510	-34.83	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	45800	-34.83	20230510	29550	1.02	20240416	2.47	N	000850	5000	110 억	195380	N	N	0	N	N
81	20240417	090110	57	100.00	KOSPI		기계	N	N	N	N		N	29700	100	2	0.34	5197500	175	0.88	29700	29700	29700	38450	20750	29600	29700.00	8.88	0	30966	30282	29916	29232	28866	30100	29050	110	8850	5000	21310	50	1	2200000	653	6.19	0.19	12	0.01	4801.00	157067.00	45800	20230510	-35.15	29550	20240416	0.51	41650	-28.69	20240318	29550	0.51	20240416	45800	-35.15	20230510	29550	0.51	20240416	2.47	N	000850	5000	110 억	195380	N	N	0	N	N
82	20240416	160111	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29600	-900	5	-2.95	593550050	19830	281.64	30600	30600	29550	39650	21350	30500	29932.54	8.92	-862	31233	30866	30583	30216	29933	30725	30075	110	9150	5000	21960	50	1	2200000	651	6.17	0.19	12	0.90	4801.00	157067.00	45800	20230510	-35.37	29550	20240416	0.17	41650	-28.93	20240318	29550	0.17	20240416	45800	-35.37	20230510	29550	0.17	20240416	2.50	N	000850	5000	110 억	196298	N	N	0	N	N
83	20240416	150110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29750	-750	5	-2.46	504819450	16838	239.14	30600	30600	29750	39650	21350	30500	29980.96	8.92	-1046	31233	30866	30583	30216	29933	30725	30075	110	9150	5000	21960	50	1	2200000	655	6.20	0.19	12	0.77	4801.00	157067.00	45800	20230510	-35.04	29750	20240416	0.00	41650	-28.57	20240318	29750	0.00	20240416	45800	-35.04	20230510	29750	0.00	20240416	2.50	N	000850	5000	110 억	196298	N	N	0	N	N
84	20240416	140111	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29950	-550	5	-1.80	308410450	10261	145.73	30600	30600	29800	39650	21350	30500	30056.57	8.92	-960	31233	30866	30583	30216	29933	30725	30075	110	9150	5000	21960	50	1	2200000	659	6.24	0.19	12	0.47	4801.00	157067.00	45800	20230510	-34.61	29800	20240416	0.50	41650	-28.09	20240318	29800	0.50	20240416	45800	-34.61	20230510	29800	0.50	20240416	2.50	N	000850	5000	110 억	196298	N	N	0	N	N
85	20240416	130111	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29950	-550	5	-1.80	280187900	9318	132.34	30600	30600	29800	39650	21350	30500	30069.53	8.92	-1255	31233	30866	30583	30216	29933	30725	30075	110	9150	5000	21960	50	1	2200000	659	6.24	0.19	12	0.42	4801.00	157067.00	45800	20230510	-34.61	29800	20240416	0.50	41650	-28.09	20240318	29800	0.50	20240416	45800	-34.61	20230510	29800	0.50	20240416	2.50	N	000850	5000	110 억	196298	N	N	0	N	N
86	20240416	120113	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	30000	-500	5	-1.64	270942300	9009	127.95	30600	30600	29800	39650	21350	30500	30074.63	8.92	-1161	31233	30866	30583	30216	29933	30725	30075	110	9150	5000	21960	50	1	2200000	660	6.25	0.19	12	0.41	4801.00	157067.00	45800	20230510	-34.50	29800	20240416	0.67	41650	-27.97	20240318	29800	0.67	20240416	45800	-34.50	20230510	29800	0.67	20240416	2.50	N	000850	5000	110 억	196298	N	N	0	N	N
87	20240416	110110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	30100	-400	5	-1.31	206830900	6865	97.50	30600	30600	30000	39650	21350	30500	30128.32	8.92	-816	31233	30866	30583	30216	29933	30725	30075	110	9150	5000	21960	50	1	2200000	662	6.27	0.19	12	0.31	4801.00	157067.00	45800	20230510	-34.28	30000	20240416	0.33	41650	-27.73	20240318	30000	0.33	20240416	45800	-34.28	20230510	30000	0.33	20240416	2.50	N	000850	5000	110 억	196298	N	N	0	N	N
88	20240416	100110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	30200	-300	5	-0.98	76425300	2523	35.83	30600	30600	30150	39650	21350	30500	30291.44	8.92	-155	31233	30866	30583	30216	29933	30725	30075	110	9150	5000	21960	50	1	2200000	664	6.29	0.19	12	0.11	4801.00	157067.00	45800	20230510	-34.06	30150	20240416	0.17	41650	-27.49	20240318	30150	0.17	20240416	45800	-34.06	20230510	30150	0.17	20240416	2.50	N	000850	5000	110 억	196298	N	N	0	N	N
89	20240416	090110	57	100.00	KOSPI		기계	N	N	N	N		N	30600	100	2	0.33	4926600	161	2.29	30600	30600	30600	39650	21350	30500	30600.00	8.92	0	31233	30866	30583	30216	29933	30725	30075	110	9150	5000	21960	50	1	2200000	673	6.37	0.19	12	0.01	4801.00	157067.00	45800	20230510	-33.19	30200	20231020	1.32	41650	-26.53	20240318	30250	1.16	20240126	45800	-33.19	20230510	30200	1.32	20231020	2.50	N	000850	5000	110 억	196298	N	N	0	N	N
90	20240415	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-450	5	-1.45	214712300	7041	98.09	30750	30950	30300	40200	21700	30950	30493.93	8.93	-87	31550	31250	30950	30650	30350	31100	30500	110	9250	5000	22280	50	1	2200000	671	6.35	0.19	12	0.32	4801.00	157067.00	45800	20230510	-33.41	30200	20231020	0.99	41650	-26.77	20240318	30250	0.83	20240126	45800	-33.41	20230510	30200	0.99	20231020	2.49	N	000850	5000	110 억	196378	N	N	0	N	N
91	20240415	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-450	5	-1.45	208521350	6838	95.26	30750	30950	30300	40200	21700	30950	30493.83	8.93	-138	31550	31250	30950	30650	30350	31100	30500	110	9250	5000	22280	50	1	2200000	671	6.35	0.19	12	0.31	4801.00	157067.00	45800	20230510	-33.41	30200	20231020	0.99	41650	-26.77	20240318	30250	0.83	20240126	45800	-33.41	20230510	30200	0.99	20231020	2.49	N	000850	5000	110 억	196378	N	N	0	N	N
92	20240415	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-250	5	-0.81	194433000	6377	88.84	30750	30950	30300	40200	21700	30950	30489.01	8.93	-331	31550	31250	30950	30650	30350	31100	30500	110	9250	5000	22280	50	1	2200000	675	6.39	0.20	12	0.29	4801.00	157067.00	45800	20230510	-32.97	30200	20231020	1.66	41650	-26.29	20240318	30250	1.49	20240126	45800	-32.97	20230510	30200	1.66	20231020	2.49	N	000850	5000	110 억	196378	N	N	0	N	N
93	20240415	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-300	5	-0.97	188913250	6197	86.33	30750	30950	30300	40200	21700	30950	30483.88	8.93	-320	31550	31250	30950	30650	30350	31100	30500	110	9250	5000	22280	50	1	2200000	674	6.38	0.20	12	0.28	4801.00	157067.00	45800	20230510	-33.08	30200	20231020	1.49	41650	-26.41	20240318	30250	1.32	20240126	45800	-33.08	20230510	30200	1.49	20231020	2.49	N	000850	5000	110 억	196378	N	N	0	N	N
94	20240415	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-50	5	-0.16	186287550	6111	85.14	30750	30950	30300	40200	21700	30950	30483.21	8.93	-319	31550	31250	30950	30650	30350	31100	30500	110	9250	5000	22280	50	1	2200000	680	6.44	0.20	12	0.28	4801.00	157067.00	45800	20230510	-32.53	30200	20231020	2.32	41650	-25.81	20240318	30250	2.15	20240126	45800	-32.53	20230510	30200	2.32	20231020	2.49	N	000850	5000	110 억	196378	N	N	0	N	N
95	20240415	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-550	5	-1.78	166223600	5455	76.00	30750	30750	30300	40200	21700	30950	30470.91	8.93	-313	31550	31250	30950	30650	30350	31100	30500	110	9250	5000	22280	50	1	2200000	669	6.33	0.19	12	0.25	4801.00	157067.00	45800	20230510	-33.62	30200	20231020	0.66	41650	-27.01	20240318	30250	0.50	20240126	45800	-33.62	20230510	30200	0.66	20231020	2.49	N	000850	5000	110 억	196378	N	N	0	N	N
96	20240415	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-600	5	-1.94	142769650	4683	65.24	30750	30750	30300	40200	21700	30950	30485.80	8.93	-391	31550	31250	30950	30650	30350	31100	30500	110	9250	5000	22280	50	1	2200000	668	6.32	0.19	12	0.21	4801.00	157067.00	45800	20230510	-33.73	30200	20231020	0.50	41650	-27.13	20240318	30250	0.33	20240126	45800	-33.73	20230510	30200	0.50	20231020	2.49	N	000850	5000	110 억	196378	N	N	0	N	N
97	20240415	090110	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-450	5	-1.45	47295600	1544	21.51	30750	30750	30500	40200	21700	30950	30629.79	8.93	-117	31550	31250	30950	30650	30350	31100	30500	110	9250	5000	22280	50	1	2200000	671	6.35	0.19	12	0.07	4801.00	157067.00	45800	20230510	-33.41	30200	20231020	0.99	41650	-26.77	20240318	30250	0.83	20240126	45800	-33.41	20230510	30200	0.99	20231020	2.49	N	000850	5000	110 억	196378	N	N	0	N	N
98	20240412	160109	57	100.00	KOSPI		기계	N	N	N	N		N	30950	50	2	0.16	202461450	6561	44.44	31000	31250	30650	40150	21650	30900	30858.31	8.98	-1046	32166	31532	31216	30582	30266	31375	30425	110	9250	5000	22240	50	1	2200000	681	6.45	0.20	12	0.30	4801.00	157067.00	45800	20230510	-32.42	30200	20231020	2.48	41650	-25.69	20240318	30250	2.31	20240126	45800	-32.42	20230510	30200	2.48	20231020	2.50	N	000850	5000	110 억	197513	N	N	0	N	N
99	20240412	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-50	5	-0.16	183915300	5960	40.37	31000	31250	30650	40150	21650	30900	30858.27	8.98	-879	32166	31532	31216	30582	30266	31375	30425	110	9250	5000	22240	50	1	2200000	679	6.43	0.20	12	0.27	4801.00	157067.00	45800	20230510	-32.64	30200	20231020	2.15	41650	-25.93	20240318	30250	1.98	20240126	45800	-32.64	20230510	30200	2.15	20231020	2.50	N	000850	5000	110 억	197513	N	N	0	N	N
100	20240412	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30950	50	2	0.16	165893150	5376	36.41	31000	31250	30650	40150	21650	30900	30858.10	8.98	-713	32166	31532	31216	30582	30266	31375	30425	110	9250	5000	22240	50	1	2200000	681	6.45	0.20	12	0.24	4801.00	157067.00	45800	20230510	-32.42	30200	20231020	2.48	41650	-25.69	20240318	30250	2.31	20240126	45800	-32.42	20230510	30200	2.48	20231020	2.50	N	000850	5000	110 억	197513	N	N	0	N	N
101	20240412	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-50	5	-0.16	137898100	4470	30.27	31000	31250	30650	40150	21650	30900	30849.69	8.98	-624	32166	31532	31216	30582	30266	31375	30425	110	9250	5000	22240	50	1	2200000	679	6.43	0.20	12	0.20	4801.00	157067.00	45800	20230510	-32.64	30200	20231020	2.15	41650	-25.93	20240318	30250	1.98	20240126	45800	-32.64	20230510	30200	2.15	20231020	2.50	N	000850	5000	110 억	197513	N	N	0	N	N
102	20240412	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-150	5	-0.49	110627400	3585	24.28	31000	31250	30650	40150	21650	30900	30858.41	8.98	-631	32166	31532	31216	30582	30266	31375	30425	110	9250	5000	22240	50	1	2200000	677	6.40	0.20	12	0.16	4801.00	157067.00	45800	20230510	-32.86	30200	20231020	1.82	41650	-26.17	20240318	30250	1.65	20240126	45800	-32.86	20230510	30200	1.82	20231020	2.50	N	000850	5000	110 억	197513	N	N	0	N	N
103	20240412	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-150	5	-0.49	98576100	3193	21.63	31000	31250	30650	40150	21650	30900	30872.56	8.98	-588	32166	31532	31216	30582	30266	31375	30425	110	9250	5000	22240	50	1	2200000	677	6.40	0.20	12	0.15	4801.00	157067.00	45800	20230510	-32.86	30200	20231020	1.82	41650	-26.17	20240318	30250	1.65	20240126	45800	-32.86	20230510	30200	1.82	20231020	2.50	N	000850	5000	110 억	197513	N	N	0	N	N
104	20240412	100109	57	100.00	KOSPI		기계	N	N	N	N		N	30950	50	2	0.16	63113200	2040	13.82	31000	31250	30750	40150	21650	30900	30937.84	8.98	-434	32166	31532	31216	30582	30266	31375	30425	110	9250	5000	22240	50	1	2200000	681	6.45	0.20	12	0.09	4801.00	157067.00	45800	20230510	-32.42	30200	20231020	2.48	41650	-25.69	20240318	30250	2.31	20240126	45800	-32.42	20230510	30200	2.48	20231020	2.50	N	000850	5000	110 억	197513	N	N	0	N	N
105	20240412	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31000	100	2	0.32	6541000	211	1.43	31000	31000	31000	40150	21650	30900	31000.00	8.98	-27	32166	31532	31216	30582	30266	31375	30425	110	9250	5000	22240	50	1	2200000	682	6.46	0.20	12	0.01	4801.00	157067.00	45800	20230510	-32.31	30200	20231020	2.65	41650	-25.57	20240318	30250	2.48	20240126	45800	-32.31	20230510	30200	2.65	20231020	2.50	N	000850	5000	110 억	197513	N	N	0	N	N
106	20240411	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-1000	5	-3.13	459618950	14743	151.23	31850	31850	30900	41450	22350	31900	31175.40	9.09	-2386	32200	32050	31750	31600	31300	32125	31675	110	9550	5000	22960	50	1	2200000	680	6.44	0.20	12	0.67	4801.00	157067.00	45800	20230510	-32.53	30200	20231020	2.32	41650	-25.81	20240318	30250	2.15	20240126	45800	-32.53	20230510	30200	2.32	20231020	2.38	N	000850	5000	110 억	199874	N	N	6	N	N
107	20240411	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30950	-950	5	-2.98	407430300	13057	133.93	31850	31850	30950	41450	22350	31900	31203.97	9.09	-2023	32200	32050	31750	31600	31300	32125	31675	110	9550	5000	22960	50	1	2200000	681	6.45	0.20	12	0.59	4801.00	157067.00	45800	20230510	-32.42	30200	20231020	2.48	41650	-25.69	20240318	30250	2.31	20240126	45800	-32.42	20230510	30200	2.48	20231020	2.38	N	000850	5000	110 억	199874	N	N	6	N	N
108	20240411	140115	57	100.00	KOSPI		기계	N	N	N	N		N	31050	-850	5	-2.66	334864150	10717	109.93	31850	31850	31050	41450	22350	31900	31246.07	9.09	-1885	32200	32050	31750	31600	31300	32125	31675	110	9550	5000	22960	50	1	2200000	683	6.47	0.20	12	0.49	4801.00	157067.00	45800	20230510	-32.21	30200	20231020	2.81	41650	-25.45	20240318	30250	2.64	20240126	45800	-32.21	20230510	30200	2.81	20231020	2.38	N	000850	5000	110 억	199874	N	N	6	N	N
109	20240411	130110	57	100.00	KOSPI		기계	N	N	N	N		N	31200	-700	5	-2.19	299527600	9580	98.27	31850	31850	31050	41450	22350	31900	31265.93	9.09	-1822	32200	32050	31750	31600	31300	32125	31675	110	9550	5000	22960	50	1	2200000	686	6.50	0.20	12	0.44	4801.00	157067.00	45800	20230510	-31.88	30200	20231020	3.31	41650	-25.09	20240318	30250	3.14	20240126	45800	-31.88	20230510	30200	3.31	20231020	2.38	N	000850	5000	110 억	199874	N	N	6	N	N
110	20240411	120110	57	100.00	KOSPI		기계	N	N	N	N		N	31150	-750	5	-2.35	292242350	9346	95.87	31850	31850	31050	41450	22350	31900	31269.24	9.09	-1742	32200	32050	31750	31600	31300	32125	31675	110	9550	5000	22960	50	1	2200000	685	6.49	0.20	12	0.42	4801.00	157067.00	45800	20230510	-31.99	30200	20231020	3.15	41650	-25.21	20240318	30250	2.98	20240126	45800	-31.99	20230510	30200	3.15	20231020	2.38	N	000850	5000	110 억	199874	N	N	6	N	N
111	20240411	110110	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-800	5	-2.51	261291050	8351	85.66	31850	31850	31050	41450	22350	31900	31288.59	9.09	-1647	32200	32050	31750	31600	31300	32125	31675	110	9550	5000	22960	50	1	2200000	684	6.48	0.20	12	0.38	4801.00	157067.00	45800	20230510	-32.10	30200	20231020	2.98	41650	-25.33	20240318	30250	2.81	20240126	45800	-32.10	20230510	30200	2.98	20231020	2.38	N	000850	5000	110 억	199874	N	N	6	N	N
112	20240411	100110	57	100.00	KOSPI		기계	N	N	N	N		N	31300	-600	5	-1.88	193660250	6180	63.39	31850	31850	31050	41450	22350	31900	31336.61	9.09	-1392	32200	32050	31750	31600	31300	32125	31675	110	9550	5000	22960	50	1	2200000	689	6.52	0.20	12	0.28	4801.00	157067.00	45800	20230510	-31.66	30200	20231020	3.64	41650	-24.85	20240318	30250	3.47	20240126	45800	-31.66	20230510	30200	3.64	20231020	2.38	N	000850	5000	110 억	199874	N	N	6	N	N
113	20240411	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31550	-350	5	-1.10	30711900	971	9.96	31850	31850	31250	41450	22350	31900	31629.15	9.09	-500	32200	32050	31750	31600	31300	32125	31675	110	9550	5000	22960	50	1	2200000	694	6.57	0.20	12	0.04	4801.00	157067.00	45800	20230510	-31.11	30200	20231020	4.47	41650	-24.25	20240318	30250	4.30	20240126	45800	-31.11	20230510	30200	4.47	20231020	2.38	N	000850	5000	110 억	199874	N	N	6	N	N
114	20240409	160109	57	100.00	KOSPI		기계	N	N	N	N		N	31900	400	2	1.27	295951850	9349	63.87	31500	31900	31450	40950	22050	31500	31640.44	9.07	819	32433	31966	31733	31266	31033	31850	31150	110	9450	5000	22680	50	1	2200000	702	6.64	0.20	12	0.42	4801.00	157067.00	45800	20230510	-30.35	30200	20231020	5.63	41650	-23.41	20240318	30250	5.45	20240126	45800	-30.35	20230510	30200	5.63	20231020	2.34	N	000850	5000	110 억	199463	N	N	6	N	N
115	20240409	150110	57	100.00	KOSPI		기계	N	N	N	N		N	31550	50	2	0.16	188148700	5958	40.70	31500	31800	31450	40950	22050	31500	31579.17	9.07	826	32433	31966	31733	31266	31033	31850	31150	110	9450	5000	22680	50	1	2200000	694	6.57	0.20	12	0.27	4801.00	157067.00	45800	20230510	-31.11	30200	20231020	4.47	41650	-24.25	20240318	30250	4.30	20240126	45800	-31.11	20230510	30200	4.47	20231020	2.34	N	000850	5000	110 억	199463	N	N	1	N	N
116	20240409	140110	57	100.00	KOSPI		기계	N	N	N	N		N	31650	150	2	0.48	166521650	5274	36.03	31500	31800	31450	40950	22050	31500	31574.07	9.07	828	32433	31966	31733	31266	31033	31850	31150	110	9450	5000	22680	50	1	2200000	696	6.59	0.20	12	0.24	4801.00	157067.00	45800	20230510	-30.90	30200	20231020	4.80	41650	-24.01	20240318	30250	4.63	20240126	45800	-30.90	20230510	30200	4.80	20231020	2.34	N	000850	5000	110 억	199463	N	N	1	N	N
117	20240409	130110	57	100.00	KOSPI		기계	N	N	N	N		N	31750	250	2	0.79	144797750	4587	31.34	31500	31800	31450	40950	22050	31500	31566.98	9.07	829	32433	31966	31733	31266	31033	31850	31150	110	9450	5000	22680	50	1	2200000	699	6.61	0.20	12	0.21	4801.00	157067.00	45800	20230510	-30.68	30200	20231020	5.13	41650	-23.77	20240318	30250	4.96	20240126	45800	-30.68	20230510	30200	5.13	20231020	2.34	N	000850	5000	110 억	199463	N	N	1	N	N
118	20240409	120110	57	100.00	KOSPI		기계	N	N	N	N		N	31700	200	2	0.63	99469450	3149	21.51	31500	31800	31450	40950	22050	31500	31587.63	9.07	831	32433	31966	31733	31266	31033	31850	31150	110	9450	5000	22680	50	1	2200000	697	6.60	0.20	12	0.14	4801.00	157067.00	45800	20230510	-30.79	30200	20231020	4.97	41650	-23.89	20240318	30250	4.79	20240126	45800	-30.79	20230510	30200	4.97	20231020	2.34	N	000850	5000	110 억	199463	N	N	1	N	N
119	20240409	110110	57	100.00	KOSPI		기계	N	N	N	N		N	31550	50	2	0.16	81981450	2595	17.73	31500	31800	31450	40950	22050	31500	31592.08	9.07	850	32433	31966	31733	31266	31033	31850	31150	110	9450	5000	22680	50	1	2200000	694	6.57	0.20	12	0.12	4801.00	157067.00	45800	20230510	-31.11	30200	20231020	4.47	41650	-24.25	20240318	30250	4.30	20240126	45800	-31.11	20230510	30200	4.47	20231020	2.34	N	000850	5000	110 억	199463	N	N	1	N	N
120	20240409	100109	57	100.00	KOSPI		기계	N	N	N	N		N	31800	300	2	0.95	60929450	1931	13.19	31500	31800	31450	40950	22050	31500	31553.31	9.07	731	32433	31966	31733	31266	31033	31850	31150	110	9450	5000	22680	50	1	2200000	700	6.62	0.20	12	0.09	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.34	N	000850	5000	110 억	199463	N	N	1	N	N
121	20240409	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	1354500	43	0.29	31500	31500	31500	40950	22050	31500	31500.00	9.07	0	32433	31966	31733	31266	31033	31850	31150	110	9450	5000	22680	50	1	2200000	693	6.56	0.20	12	0.00	4801.00	157067.00	45800	20230510	-31.22	30200	20231020	4.30	41650	-24.37	20240318	30250	4.13	20240126	45800	-31.22	20230510	30200	4.30	20231020	2.34	N	000850	5000	110 억	199463	N	N	1	N	N
122	20240408	160110	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-300	5	-0.94	452653400	14241	70.02	31900	32200	31500	41300	22300	31800	31785.43	9.18	-2695	32700	32250	31550	31100	30400	32475	31325	110	9500	5000	22890	50	1	2200000	693	6.56	0.20	12	0.65	4801.00	157067.00	45800	20230510	-31.22	30200	20231020	4.30	41650	-24.37	20240318	30250	4.13	20240126	45800	-31.22	20230510	30200	4.30	20231020	2.36	N	000850	5000	110 억	202051	N	N	1	N	N
123	20240408	150110	57	100.00	KOSPI		기계	N	N	N	N		N	31550	-250	5	-0.79	423323250	13310	65.44	31900	32200	31500	41300	22300	31800	31804.90	9.18	-2514	32700	32250	31550	31100	30400	32475	31325	110	9500	5000	22890	50	1	2200000	694	6.57	0.20	12	0.61	4801.00	157067.00	45800	20230510	-31.11	30200	20231020	4.47	41650	-24.25	20240318	30250	4.30	20240126	45800	-31.11	20230510	30200	4.47	20231020	2.36	N	000850	5000	110 억	202051	N	N	17	N	N
124	20240408	140110	57	100.00	KOSPI		기계	N	N	N	N		N	31650	-150	5	-0.47	379664150	11927	58.64	31900	32200	31500	41300	22300	31800	31832.33	9.18	-2386	32700	32250	31550	31100	30400	32475	31325	110	9500	5000	22890	50	1	2200000	696	6.59	0.20	12	0.54	4801.00	157067.00	45800	20230510	-30.90	30200	20231020	4.80	41650	-24.01	20240318	30250	4.63	20240126	45800	-30.90	20230510	30200	4.80	20231020	2.36	N	000850	5000	110 억	202051	N	N	17	N	N
125	20240408	130109	57	100.00	KOSPI		기계	N	N	N	N		N	31900	100	2	0.31	338275700	10629	52.26	31900	32200	31500	41300	22300	31800	31825.73	9.18	-1884	32700	32250	31550	31100	30400	32475	31325	110	9500	5000	22890	50	1	2200000	702	6.64	0.20	12	0.48	4801.00	157067.00	45800	20230510	-30.35	30200	20231020	5.63	41650	-23.41	20240318	30250	5.45	20240126	45800	-30.35	20230510	30200	5.63	20231020	2.36	N	000850	5000	110 억	202051	N	N	17	N	N
126	20240408	120109	57	100.00	KOSPI		기계	N	N	N	N		N	31600	-200	5	-0.63	264929950	8314	40.88	31900	32200	31550	41300	22300	31800	31865.52	9.18	-1650	32700	32250	31550	31100	30400	32475	31325	110	9500	5000	22890	50	1	2200000	695	6.58	0.20	12	0.38	4801.00	157067.00	45800	20230510	-31.00	30200	20231020	4.64	41650	-24.13	20240318	30250	4.46	20240126	45800	-31.00	20230510	30200	4.64	20231020	2.36	N	000850	5000	110 억	202051	N	N	17	N	N
127	20240408	110110	57	100.00	KOSPI		기계	N	N	N	N		N	31700	-100	5	-0.31	238196150	7469	36.72	31900	32200	31550	41300	22300	31800	31891.30	9.18	-1194	32700	32250	31550	31100	30400	32475	31325	110	9500	5000	22890	50	1	2200000	697	6.60	0.20	12	0.34	4801.00	157067.00	45800	20230510	-30.79	30200	20231020	4.97	41650	-23.89	20240318	30250	4.79	20240126	45800	-30.79	20230510	30200	4.97	20231020	2.36	N	000850	5000	110 억	202051	N	N	17	N	N
128	20240408	100109	57	100.00	KOSPI		기계	N	N	N	N		N	31800	0	3	0.00	190418050	5968	29.34	31900	32200	31550	41300	22300	31800	31906.51	9.18	-534	32700	32250	31550	31100	30400	32475	31325	110	9500	5000	22890	50	1	2200000	700	6.62	0.20	12	0.27	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.36	N	000850	5000	110 억	202051	N	N	17	N	N
129	20240408	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31800	0	3	0.00	46885650	1471	7.23	31900	31900	31800	41300	22300	31800	31873.32	9.18	103	32700	32250	31550	31100	30400	32475	31325	110	9500	5000	22890	50	1	2200000	700	6.62	0.20	12	0.07	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.36	N	000850	5000	110 억	202051	N	N	17	N	N
130	20240405	160109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31800	250	2	0.79	620764350	19803	216.05	31550	32000	30850	41000	22100	31550	31346.81	9.18	170	32316	31932	31716	31332	31116	31825	31225	110	9450	5000	22710	50	1	2200000	700	6.62	0.20	12	0.90	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.74	N	000850	5000	110 억	201916	N	N	17	N	N
131	20240405	150109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31800	250	2	0.79	588016100	18772	204.80	31550	32000	30850	41000	22100	31550	31324.06	9.18	270	32316	31932	31716	31332	31116	31825	31225	110	9450	5000	22710	50	1	2200000	700	6.62	0.20	12	0.85	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.74	N	000850	5000	110 억	201916	N	N	0	N	N
132	20240405	140110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31350	-200	5	-0.63	412728600	13222	144.25	31550	31700	30850	41000	22100	31550	31215.19	9.18	864	32316	31932	31716	31332	31116	31825	31225	110	9450	5000	22710	50	1	2200000	690	6.53	0.20	12	0.60	4801.00	157067.00	45800	20230510	-31.55	30200	20231020	3.81	41650	-24.73	20240318	30250	3.64	20240126	45800	-31.55	20230510	30200	3.81	20231020	2.74	N	000850	5000	110 억	201916	N	N	0	N	N
133	20240405	130109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31400	-150	5	-0.48	351179500	11262	122.87	31550	31700	30850	41000	22100	31550	31182.56	9.18	1021	32316	31932	31716	31332	31116	31825	31225	110	9450	5000	22710	50	1	2200000	691	6.54	0.20	12	0.51	4801.00	157067.00	45800	20230510	-31.44	30200	20231020	3.97	41650	-24.61	20240318	30250	3.80	20240126	45800	-31.44	20230510	30200	3.97	20231020	2.74	N	000850	5000	110 억	201916	N	N	0	N	N
134	20240405	120109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31350	-200	5	-0.63	336530000	10795	117.77	31550	31700	30850	41000	22100	31550	31174.48	9.18	1021	32316	31932	31716	31332	31116	31825	31225	110	9450	5000	22710	50	1	2200000	690	6.53	0.20	12	0.49	4801.00	157067.00	45800	20230510	-31.55	30200	20231020	3.81	41650	-24.73	20240318	30250	3.64	20240126	45800	-31.55	20230510	30200	3.81	20231020	2.74	N	000850	5000	110 억	201916	N	N	0	N	N
135	20240405	110110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31300	-250	5	-0.79	321542400	10316	112.55	31550	31700	30850	41000	22100	31550	31169.14	9.18	1021	32316	31932	31716	31332	31116	31825	31225	110	9450	5000	22710	50	1	2200000	689	6.52	0.20	12	0.47	4801.00	157067.00	45800	20230510	-31.66	30200	20231020	3.64	41650	-24.85	20240318	30250	3.47	20240126	45800	-31.66	20230510	30200	3.64	20231020	2.74	N	000850	5000	110 억	201916	N	N	0	N	N
136	20240405	100109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31450	-100	5	-0.32	312946750	10042	109.56	31550	31700	30850	41000	22100	31550	31163.63	9.18	983	32316	31932	31716	31332	31116	31825	31225	110	9450	5000	22710	50	1	2200000	692	6.55	0.20	12	0.46	4801.00	157067.00	45800	20230510	-31.33	30200	20231020	4.14	41650	-24.49	20240318	30250	3.97	20240126	45800	-31.33	20230510	30200	4.14	20231020	2.74	N	000850	5000	110 억	201916	N	N	0	N	N
137	20240405	090110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31550	0	3	0.00	5331950	169	1.84	31550	31550	31550	41000	22100	31550	31550.00	9.18	0	32316	31932	31716	31332	31116	31825	31225	110	9450	5000	22710	50	1	2200000	694	6.57	0.20	12	0.01	4801.00	157067.00	45800	20230510	-31.11	30200	20231020	4.47	41650	-24.25	20240318	30250	4.30	20240126	45800	-31.11	20230510	30200	4.47	20231020	2.74	N	000850	5000	110 억	201916	N	N	0	N	N
138	20240404	160110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31550	-250	5	-0.79	288343700	9099	43.12	31750	32100	31500	41300	22300	31800	31689.62	9.19	-461	33400	32600	32100	31300	30800	32350	31050	110	9500	5000	22890	50	1	2200000	694	6.57	0.20	12	0.41	4801.00	157067.00	45800	20230510	-31.11	30200	20231020	4.47	41650	-24.25	20240318	30250	4.30	20240126	45800	-31.11	20230510	30200	4.47	20231020	2.71	N	000850	5000	110 억	202105	N	N	1	N	N
139	20240404	150110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31650	-150	5	-0.47	257625800	8127	38.51	31750	32100	31500	41300	22300	31800	31699.93	9.19	-456	33400	32600	32100	31300	30800	32350	31050	110	9500	5000	22890	50	1	2200000	696	6.59	0.20	12	0.37	4801.00	157067.00	45800	20230510	-30.90	30200	20231020	4.80	41650	-24.01	20240318	30250	4.63	20240126	45800	-30.90	20230510	30200	4.80	20231020	2.71	N	000850	5000	110 억	202105	N	N	1	N	N
140	20240404	140110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31550	-250	5	-0.79	238780400	7530	35.68	31750	32100	31500	41300	22300	31800	31710.49	9.19	-446	33400	32600	32100	31300	30800	32350	31050	110	9500	5000	22890	50	1	2200000	694	6.57	0.20	12	0.34	4801.00	157067.00	45800	20230510	-31.11	30200	20231020	4.47	41650	-24.25	20240318	30250	4.30	20240126	45800	-31.11	20230510	30200	4.47	20231020	2.71	N	000850	5000	110 억	202105	N	N	1	N	N
141	20240404	130109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31700	-100	5	-0.31	120353550	3780	17.91	31750	32100	31650	41300	22300	31800	31839.62	9.19	-495	33400	32600	32100	31300	30800	32350	31050	110	9500	5000	22890	50	1	2200000	697	6.60	0.20	12	0.17	4801.00	157067.00	45800	20230510	-30.79	30200	20231020	4.97	41650	-23.89	20240318	30250	4.79	20240126	45800	-30.79	20230510	30200	4.97	20231020	2.71	N	000850	5000	110 억	202105	N	N	1	N	N
142	20240404	120109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31700	-100	5	-0.31	105016600	3296	15.62	31750	32100	31700	41300	22300	31800	31861.93	9.19	-364	33400	32600	32100	31300	30800	32350	31050	110	9500	5000	22890	50	1	2200000	697	6.60	0.20	12	0.15	4801.00	157067.00	45800	20230510	-30.79	30200	20231020	4.97	41650	-23.89	20240318	30250	4.79	20240126	45800	-30.79	20230510	30200	4.97	20231020	2.71	N	000850	5000	110 억	202105	N	N	1	N	N
143	20240404	110110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31800	0	3	0.00	87142150	2733	12.95	31750	32100	31750	41300	22300	31800	31885.32	9.19	-44	33400	32600	32100	31300	30800	32350	31050	110	9500	5000	22890	50	1	2200000	700	6.62	0.20	12	0.12	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.71	N	000850	5000	110 억	202105	N	N	1	N	N
144	20240404	100110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32000	200	2	0.63	67804600	2126	10.07	31750	32100	31750	41300	22300	31800	31893.26	9.19	109	33400	32600	32100	31300	30800	32350	31050	110	9500	5000	22890	50	1	2200000	704	6.67	0.20	12	0.10	4801.00	157067.00	45800	20230510	-30.13	30200	20231020	5.96	41650	-23.17	20240318	30250	5.79	20240126	45800	-30.13	20230510	30200	5.96	20231020	2.71	N	000850	5000	110 억	202105	N	N	1	N	N
145	20240404	090109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31750	-50	5	-0.16	3397500	107	0.51	31750	31750	31750	41300	22300	31800	31750.00	9.19	-15	33400	32600	32100	31300	30800	32350	31050	110	9500	5000	22890	50	1	2200000	699	6.61	0.20	12	0.00	4801.00	157067.00	45800	20230510	-30.68	30200	20231020	5.13	41650	-23.77	20240318	30250	4.96	20240126	45800	-30.68	20230510	30200	5.13	20231020	2.71	N	000850	5000	110 억	202105	N	N	1	N	N
146	20240403	160109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31800	-800	5	-2.45	667239400	20927	133.45	32500	32900	31600	42350	22850	32600	31884.14	9.35	-3453	33333	32966	32683	32316	32033	32925	32275	110	9750	5000	23470	50	1	2200000	700	6.62	0.20	12	0.95	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.82	N	000850	5000	110 억	205786	N	N	1	N	N
147	20240403	150110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31750	-850	5	-2.61	639636950	20058	127.90	32500	32900	31600	42350	22850	32600	31889.37	9.35	-3110	33333	32966	32683	32316	32033	32925	32275	110	9750	5000	23470	50	1	2200000	699	6.61	0.20	12	0.91	4801.00	157067.00	45800	20230510	-30.68	30200	20231020	5.13	41650	-23.77	20240318	30250	4.96	20240126	45800	-30.68	20230510	30200	5.13	20231020	2.82	N	000850	5000	110 억	205786	N	N	2	N	N
148	20240403	140109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31650	-950	5	-2.91	585295950	18343	116.97	32500	32900	31600	42350	22850	32600	31908.41	9.35	-2741	33333	32966	32683	32316	32033	32925	32275	110	9750	5000	23470	50	1	2200000	696	6.59	0.20	12	0.83	4801.00	157067.00	45800	20230510	-30.90	30200	20231020	4.80	41650	-24.01	20240318	30250	4.63	20240126	45800	-30.90	20230510	30200	4.80	20231020	2.82	N	000850	5000	110 억	205786	N	N	2	N	N
149	20240403	130109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31800	-800	5	-2.45	518798400	16244	103.58	32500	32900	31650	42350	22850	32600	31937.85	9.35	-2637	33333	32966	32683	32316	32033	32925	32275	110	9750	5000	23470	50	1	2200000	700	6.62	0.20	12	0.74	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.82	N	000850	5000	110 억	205786	N	N	2	N	N
150	20240403	120109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31800	-800	5	-2.45	507461750	15887	101.31	32500	32900	31650	42350	22850	32600	31941.95	9.35	-2631	33333	32966	32683	32316	32033	32925	32275	110	9750	5000	23470	50	1	2200000	700	6.62	0.20	12	0.72	4801.00	157067.00	45800	20230510	-30.57	30200	20231020	5.30	41650	-23.65	20240318	30250	5.12	20240126	45800	-30.57	20230510	30200	5.30	20231020	2.82	N	000850	5000	110 억	205786	N	N	2	N	N
151	20240403	110109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31650	-950	5	-2.91	467609300	14630	93.29	32500	32900	31650	42350	22850	32600	31962.36	9.35	-2644	33333	32966	32683	32316	32033	32925	32275	110	9750	5000	23470	50	1	2200000	696	6.59	0.20	12	0.66	4801.00	157067.00	45800	20230510	-30.90	30200	20231020	4.80	41650	-24.01	20240318	30250	4.63	20240126	45800	-30.90	20230510	30200	4.80	20231020	2.82	N	000850	5000	110 억	205786	N	N	2	N	N
152	20240403	100109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	31950	-650	5	-1.99	340655500	10626	67.76	32500	32900	31700	42350	22850	32600	32058.68	9.35	-2478	33333	32966	32683	32316	32033	32925	32275	110	9750	5000	23470	50	1	2200000	703	6.65	0.20	12	0.48	4801.00	157067.00	45800	20230510	-30.24	30200	20231020	5.79	41650	-23.29	20240318	30250	5.62	20240126	45800	-30.24	20230510	30200	5.79	20231020	2.82	N	000850	5000	110 억	205786	N	N	2	N	N
153	20240403	090110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32700	100	2	0.31	22724100	699	4.46	32500	32700	32500	42350	22850	32600	32509.44	9.35	87	33333	32966	32683	32316	32033	32925	32275	110	9750	5000	23470	50	1	2200000	719	6.81	0.21	12	0.03	4801.00	157067.00	45800	20230510	-28.60	30200	20231020	8.28	41650	-21.49	20240318	30250	8.10	20240126	45800	-28.60	20230510	30200	8.28	20231020	2.82	N	000850	5000	110 억	205786	N	N	2	N	N
154	20240402	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32600	50	2	0.15	489603650	15012	134.60	32600	33050	32400	42300	22800	32550	32614.18	9.47	-2526	33116	32832	32666	32382	32216	32750	32300	110	9750	5000	23430	50	1	2200000	717	6.79	0.21	12	0.68	4801.00	157067.00	45800	20230510	-28.82	30200	20231020	7.95	41650	-21.73	20240318	30250	7.77	20240126	45800	-28.82	20230510	30200	7.95	20231020	2.73	N	000850	5000	110 억	208324	N	N	2	N	N
155	20240402	150109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32600	50	2	0.15	399087850	12223	109.59	32600	33050	32500	42300	22800	32550	32650.56	9.47	-2428	33116	32832	32666	32382	32216	32750	32300	110	9750	5000	23430	50	1	2200000	717	6.79	0.21	12	0.56	4801.00	157067.00	45800	20230510	-28.82	30200	20231020	7.95	41650	-21.73	20240318	30250	7.77	20240126	45800	-28.82	20230510	30200	7.95	20231020	2.73	N	000850	5000	110 억	208324	N	N	0	N	N
156	20240402	140109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32650	100	2	0.31	326606800	9996	89.63	32600	33050	32500	42300	22800	32550	32673.75	9.47	-1721	33116	32832	32666	32382	32216	32750	32300	110	9750	5000	23430	50	1	2200000	718	6.80	0.21	12	0.45	4801.00	157067.00	45800	20230510	-28.71	30200	20231020	8.11	41650	-21.61	20240318	30250	7.93	20240126	45800	-28.71	20230510	30200	8.11	20231020	2.73	N	000850	5000	110 억	208324	N	N	0	N	N
157	20240402	130110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32550	0	3	0.00	283665600	8677	77.80	32600	33050	32550	42300	22800	32550	32691.67	9.47	-1721	33116	32832	32666	32382	32216	32750	32300	110	9750	5000	23430	50	1	2200000	716	6.78	0.21	12	0.39	4801.00	157067.00	45800	20230510	-28.93	30200	20231020	7.78	41650	-21.85	20240318	30250	7.60	20240126	45800	-28.93	20230510	30200	7.78	20231020	2.73	N	000850	5000	110 억	208324	N	N	0	N	N
158	20240402	120109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32650	100	2	0.31	266575950	8153	73.10	32600	33050	32550	42300	22800	32550	32696.67	9.47	-1559	33116	32832	32666	32382	32216	32750	32300	110	9750	5000	23430	50	1	2200000	718	6.80	0.21	12	0.37	4801.00	157067.00	45800	20230510	-28.71	30200	20231020	8.11	41650	-21.61	20240318	30250	7.93	20240126	45800	-28.71	20230510	30200	8.11	20231020	2.73	N	000850	5000	110 억	208324	N	N	0	N	N
159	20240402	110109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32700	150	2	0.46	192073900	5868	52.61	32600	33050	32550	42300	22800	32550	32732.43	9.47	-1031	33116	32832	32666	32382	32216	32750	32300	110	9750	5000	23430	50	1	2200000	719	6.81	0.21	12	0.27	4801.00	157067.00	45800	20230510	-28.60	30200	20231020	8.28	41650	-21.49	20240318	30250	8.10	20240126	45800	-28.60	20230510	30200	8.28	20231020	2.73	N	000850	5000	110 억	208324	N	N	0	N	N
160	20240402	100109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32850	300	2	0.92	129672100	3962	35.52	32600	33050	32550	42300	22800	32550	32728.95	9.47	-717	33116	32832	32666	32382	32216	32750	32300	110	9750	5000	23430	50	1	2200000	723	6.84	0.21	12	0.18	4801.00	157067.00	45800	20230510	-28.28	30200	20231020	8.77	41650	-21.13	20240318	30250	8.60	20240126	45800	-28.28	20230510	30200	8.77	20231020	2.73	N	000850	5000	110 억	208324	N	N	0	N	N
161	20240402	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32700	150	2	0.46	8622150	264	2.37	32600	32700	32600	42300	22800	32550	32659.66	9.47	205	33116	32832	32666	32382	32216	32750	32300	110	9750	5000	23430	50	1	2200000	719	6.81	0.21	12	0.01	4801.00	157067.00	45800	20230510	-28.60	30200	20231020	8.28	41650	-21.49	20240318	30250	8.10	20240126	45800	-28.60	20230510	30200	8.28	20231020	2.73	N	000850	5000	110 억	208324	N	N	0	N	N
162	20240401	160109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32550	-200	5	-0.61	353062600	10787	51.64	32800	32950	32500	42550	22950	32750	32730.15	9.51	-838	33383	33066	32883	32566	32383	33000	32500	110	9800	5000	23580	50	1	2200000	716	6.78	0.21	12	0.49	4801.00	157067.00	45800	20230510	-28.93	30200	20231020	7.78	41650	-21.85	20240318	30250	7.60	20240126	45800	-28.93	20230510	30200	7.78	20231020	2.73	N	000850	5000	110 억	209176	N	N	0	N	N
163	20240401	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32700	-50	5	-0.15	286327650	8740	41.84	32800	32950	32600	42550	22950	32750	32760.75	9.51	-657	33383	33066	32883	32566	32383	33000	32500	110	9800	5000	23580	50	1	2200000	719	6.81	0.21	12	0.40	4801.00	157067.00	45800	20230510	-28.60	30200	20231020	8.28	41650	-21.49	20240318	30250	8.10	20240126	45800	-28.60	20230510	30200	8.28	20231020	2.73	N	000850	5000	110 억	209176	N	N	0	N	N
164	20240401	140109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32750	0	3	0.00	232731300	7103	34.01	32800	32950	32600	42550	22950	32750	32765.48	9.51	-251	33383	33066	32883	32566	32383	33000	32500	110	9800	5000	23580	50	1	2200000	721	6.82	0.21	12	0.32	4801.00	157067.00	45800	20230510	-28.49	30200	20231020	8.44	41650	-21.37	20240318	30250	8.26	20240126	45800	-28.49	20230510	30200	8.44	20231020	2.73	N	000850	5000	110 억	209176	N	N	0	N	N
165	20240401	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32750	0	3	0.00	191149850	5834	27.93	32800	32950	32600	42550	22950	32750	32765.13	9.51	-159	33383	33066	32883	32566	32383	33000	32500	110	9800	5000	23580	50	1	2200000	721	6.82	0.21	12	0.27	4801.00	157067.00	45800	20230510	-28.49	30200	20231020	8.44	41650	-21.37	20240318	30250	8.26	20240126	45800	-28.49	20230510	30200	8.44	20231020	2.73	N	000850	5000	110 억	209176	N	N	0	N	N
166	20240401	120109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32700	-50	5	-0.15	169740400	5180	24.80	32800	32950	32600	42550	22950	32750	32768.87	9.51	130	33383	33066	32883	32566	32383	33000	32500	110	9800	5000	23580	50	1	2200000	719	6.81	0.21	12	0.24	4801.00	157067.00	45800	20230510	-28.60	30200	20231020	8.28	41650	-21.49	20240318	30250	8.10	20240126	45800	-28.60	20230510	30200	8.28	20231020	2.73	N	000850	5000	110 억	209176	N	N	0	N	N
167	20240401	110110	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32850	100	2	0.31	137571900	4198	20.10	32800	32950	32600	42550	22950	32750	32771.46	9.51	429	33383	33066	32883	32566	32383	33000	32500	110	9800	5000	23580	50	1	2200000	723	6.84	0.21	12	0.19	4801.00	157067.00	45800	20230510	-28.28	30200	20231020	8.77	41650	-21.13	20240318	30250	8.60	20240126	45800	-28.28	20230510	30200	8.77	20231020	2.73	N	000850	5000	110 억	209176	N	N	0	N	N
168	20240401	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32850	100	2	0.31	76891950	2346	11.23	32800	32950	32600	42550	22950	32750	32777.22	9.51	-115	33383	33066	32883	32566	32383	33000	32500	110	9800	5000	23580	50	1	2200000	723	6.84	0.21	12	0.11	4801.00	157067.00	45800	20230510	-28.28	30200	20231020	8.77	41650	-21.13	20240318	30250	8.60	20240126	45800	-28.28	20230510	30200	8.77	20231020	2.73	N	000850	5000	110 억	209176	N	N	0	N	N
169	20240401	090109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	32900	150	2	0.46	9179000	280	1.34	32800	32900	32800	42550	22950	32750	32808.06	9.51	-19	33383	33066	32883	32566	32383	33000	32500	110	9800	5000	23580	50	1	2200000	724	6.85	0.21	12	0.01	4801.00	157067.00	45800	20230510	-28.17	30200	20231020	8.94	41650	-21.01	20240318	30250	8.76	20240126	45800	-28.17	20230510	30200	8.94	20231020	2.73	N	000850	5000	110 억	209176	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History