KissMeData/000850/price/prices-20240701.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	20240731	160111	57	100.00	KOSPI		기계	N	N	N	N		N	29700	50	2	0.17	51116950	1725	47.73	29600	29750	29550	38500	20800	29650	29633.01	8.64	0	-175	30350	30000	29750	29400	29150	29875	29275	110	8850	5000	21340	50	1	2200000	653	6.19	0.19	12	0.08	4801.00	157067.00	41650	20240318	-28.69	29500	20240730	0.68	41650	-28.69	20240318	29500	0.68	20240730	41650	-28.69	20240318	29500	0.68	20240730	1.10	N	000850	5000	110 억		190143	N	N	6	N	00	N
3	20240731	150112	57	100.00	KOSPI		기계	N	N	N	N		N	29750	100	2	0.34	50731050	1712	47.37	29600	29750	29550	38500	20800	29650	29632.62	8.64	0	-180	30350	30000	29750	29400	29150	29875	29275	110	8850	5000	21340	50	1	2200000	655	6.20	0.19	12	0.08	4801.00	157067.00	41650	20240318	-28.57	29500	20240730	0.85	41650	-28.57	20240318	29500	0.85	20240730	41650	-28.57	20240318	29500	0.85	20240730	1.10	N	000850	5000	110 억		190143	N	N	17	N	00	N
4	20240731	140112	57	100.00	KOSPI		기계	N	N	N	N		N	29650	0	3	0.00	31482000	1063	29.41	29600	29750	29550	38500	20800	29650	29616.18	8.64	0	-150	30350	30000	29750	29400	29150	29875	29275	110	8850	5000	21340	50	1	2200000	652	6.18	0.19	12	0.05	4801.00	157067.00	41650	20240318	-28.81	29500	20240730	0.51	41650	-28.81	20240318	29500	0.51	20240730	41650	-28.81	20240318	29500	0.51	20240730	1.10	N	000850	5000	110 억		190143	N	N	17	N	00	N
5	20240731	130111	57	100.00	KOSPI		기계	N	N	N	N		N	29600	-50	5	-0.17	28014700	946	26.18	29600	29750	29550	38500	20800	29650	29613.85	8.64	0	-120	30350	30000	29750	29400	29150	29875	29275	110	8850	5000	21340	50	1	2200000	651	6.17	0.19	12	0.04	4801.00	157067.00	41650	20240318	-28.93	29500	20240730	0.34	41650	-28.93	20240318	29500	0.34	20240730	41650	-28.93	20240318	29500	0.34	20240730	1.10	N	000850	5000	110 억		190143	N	N	17	N	00	N
6	20240731	120112	57	100.00	KOSPI		기계	N	N	N	N		N	29550	-100	5	-0.34	26621200	899	24.88	29600	29750	29550	38500	20800	29650	29612.01	8.64	0	-104	30350	30000	29750	29400	29150	29875	29275	110	8850	5000	21340	50	1	2200000	650	6.15	0.19	12	0.04	4801.00	157067.00	41650	20240318	-29.05	29500	20240730	0.17	41650	-29.05	20240318	29500	0.17	20240730	41650	-29.05	20240318	29500	0.17	20240730	1.10	N	000850	5000	110 억		190143	N	N	17	N	00	N
7	20240731	110112	57	100.00	KOSPI		기계	N	N	N	N		N	29650	0	3	0.00	9127850	308	8.52	29600	29750	29600	38500	20800	29650	29635.88	8.64	0	-52	30350	30000	29750	29400	29150	29875	29275	110	8850	5000	21340	50	1	2200000	652	6.18	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.81	29500	20240730	0.51	41650	-28.81	20240318	29500	0.51	20240730	41650	-28.81	20240318	29500	0.51	20240730	1.10	N	000850	5000	110 억		190143	N	N	17	N	00	N
8	20240731	100112	57	100.00	KOSPI		기계	N	N	N	N		N	29650	0	3	0.00	6463350	218	6.03	29600	29750	29600	38500	20800	29650	29648.39	8.64	0	-17	30350	30000	29750	29400	29150	29875	29275	110	8850	5000	21340	50	1	2200000	652	6.18	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.81	29500	20240730	0.51	41650	-28.81	20240318	29500	0.51	20240730	41650	-28.81	20240318	29500	0.51	20240730	1.10	N	000850	5000	110 억		190143	N	N	17	N	00	N
9	20240731	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29600	-50	5	-0.17	29600	1	0.03	29600	29600	29600	38500	20800	29650	29600.00	8.64	0	0	30350	30000	29750	29400	29150	29875	29275	110	8850	5000	21340	50	1	2200000	651	6.17	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.93	29500	20240730	0.34	41650	-28.93	20240318	29500	0.34	20240730	41650	-28.93	20240318	29500	0.34	20240730	1.10	N	000850	5000	110 억		190143	N	N	17	N	00	N
10	20240730	160111	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29650	-350	5	-1.17	107425550	3614	601.33	29950	30100	29500	39000	21000	30000	29725.23	8.66	0	-417	30200	30100	29950	29850	29700	30125	29875	110	9000	5000	21600	50	1	2200000	652	6.18	0.19	12	0.16	4801.00	157067.00	41650	20240318	-28.81	29500	20240730	0.51	41650	-28.81	20240318	29500	0.51	20240730	41650	-28.81	20240318	29500	0.51	20240730	1.10	N	000850	5000	110 억		190489	N	N	17	N	00	N
11	20240730	150112	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29750	-250	5	-0.83	97932000	3294	548.09	29950	30100	29500	39000	21000	30000	29730.42	8.66	0	-314	30200	30100	29950	29850	29700	30125	29875	110	9000	5000	21600	50	1	2200000	655	6.20	0.19	12	0.15	4801.00	157067.00	41650	20240318	-28.57	29500	20240730	0.85	41650	-28.57	20240318	29500	0.85	20240730	41650	-28.57	20240318	29500	0.85	20240730	1.10	N	000850	5000	110 억		190489	N	N	1	N	00	N
12	20240730	140111	57	100.00	KOSPI		기계	N	N	N	N		N	29750	-250	5	-0.83	49157150	1648	274.21	29950	30100	29700	39000	21000	30000	29828.37	8.66	0	-321	30200	30100	29950	29850	29700	30125	29875	110	9000	5000	21600	50	1	2200000	655	6.20	0.19	12	0.07	4801.00	157067.00	41650	20240318	-28.57	29550	20240416	0.68	41650	-28.57	20240318	29550	0.68	20240416	41650	-28.57	20240318	29550	0.68	20240416	1.10	N	000850	5000	110 억		190489	N	N	1	N	00	N
13	20240730	130111	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-200	5	-0.67	34728350	1163	193.51	29950	30100	29800	39000	21000	30000	29861.01	8.66	0	-22	30200	30100	29950	29850	29700	30125	29875	110	9000	5000	21600	50	1	2200000	656	6.21	0.19	12	0.05	4801.00	157067.00	41650	20240318	-28.45	29550	20240416	0.85	41650	-28.45	20240318	29550	0.85	20240416	41650	-28.45	20240318	29550	0.85	20240416	1.10	N	000850	5000	110 억		190489	N	N	1	N	00	N
14	20240730	120112	57	100.00	KOSPI		기계	N	N	N	N		N	29850	-150	5	-0.50	20016700	670	111.48	29950	30100	29800	39000	21000	30000	29875.67	8.66	0	18	30200	30100	29950	29850	29700	30125	29875	110	9000	5000	21600	50	1	2200000	657	6.22	0.19	12	0.03	4801.00	157067.00	41650	20240318	-28.33	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	41650	-28.33	20240318	29550	1.02	20240416	1.10	N	000850	5000	110 억		190489	N	N	1	N	00	N
15	20240730	110111	57	100.00	KOSPI		기계	N	N	N	N		N	29850	-150	5	-0.50	16315300	546	90.85	29950	30100	29800	39000	21000	30000	29881.50	8.66	0	18	30200	30100	29950	29850	29700	30125	29875	110	9000	5000	21600	50	1	2200000	657	6.22	0.19	12	0.02	4801.00	157067.00	41650	20240318	-28.33	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	41650	-28.33	20240318	29550	1.02	20240416	1.10	N	000850	5000	110 억		190489	N	N	1	N	00	N
16	20240730	100111	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-200	5	-0.67	15300400	512	85.19	29950	30100	29800	39000	21000	30000	29883.59	8.66	0	22	30200	30100	29950	29850	29700	30125	29875	110	9000	5000	21600	50	1	2200000	656	6.21	0.19	12	0.02	4801.00	157067.00	41650	20240318	-28.45	29550	20240416	0.85	41650	-28.45	20240318	29550	0.85	20240416	41650	-28.45	20240318	29550	0.85	20240416	1.10	N	000850	5000	110 억		190489	N	N	1	N	00	N
17	20240730	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-100	5	-0.33	10465150	350	58.24	29950	29950	29900	39000	21000	30000	29900.43	8.66	0	10	30200	30100	29950	29850	29700	30125	29875	110	9000	5000	21600	50	1	2200000	658	6.23	0.19	12	0.02	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.10	N	000850	5000	110 억		190489	N	N	1	N	00	N
18	20240729	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	0	3	0.00	17985250	601	34.36	30000	30050	29800	39000	21000	30000	29925.54	8.66	0	34	30200	30100	29900	29800	29600	30150	29850	110	9000	5000	21600	50	1	2200000	660	6.25	0.19	12	0.03	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.14	N	000850	5000	110 억		190455	N	N	1	N	00	N
19	20240729	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	0	3	0.00	16305450	545	31.16	30000	30050	29800	39000	21000	30000	29918.26	8.66	0	34	30200	30100	29900	29800	29600	30150	29850	110	9000	5000	21600	50	1	2200000	660	6.25	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.14	N	000850	5000	110 억		190455	N	N	2	N	00	N
20	20240729	140110	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-50	5	-0.17	11135650	372	21.27	30000	30050	29800	39000	21000	30000	29934.54	8.66	0	15	30200	30100	29900	29800	29600	30150	29850	110	9000	5000	21600	50	1	2200000	659	6.24	0.19	12	0.02	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.14	N	000850	5000	110 억		190455	N	N	2	N	00	N
21	20240729	130112	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-50	5	-0.17	6708500	224	12.81	30000	30050	29800	39000	21000	30000	29948.66	8.66	0	14	30200	30100	29900	29800	29600	30150	29850	110	9000	5000	21600	50	1	2200000	659	6.24	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.14	N	000850	5000	110 억		190455	N	N	2	N	00	N
22	20240729	120112	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-50	5	-0.17	4759450	159	9.09	30000	30050	29800	39000	21000	30000	29933.65	8.66	0	14	30200	30100	29900	29800	29600	30150	29850	110	9000	5000	21600	50	1	2200000	659	6.24	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.14	N	000850	5000	110 억		190455	N	N	2	N	00	N
23	20240729	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30000	0	3	0.00	4579750	153	8.75	30000	30050	29800	39000	21000	30000	29933.01	8.66	0	14	30200	30100	29900	29800	29600	30150	29850	110	9000	5000	21600	50	1	2200000	660	6.25	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.14	N	000850	5000	110 억		190455	N	N	2	N	00	N
24	20240729	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	50	2	0.17	3289750	110	6.29	30000	30050	29800	39000	21000	30000	29906.82	8.66	0	14	30200	30100	29900	29800	29600	30150	29850	110	9000	5000	21600	50	1	2200000	661	6.26	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.14	N	000850	5000	110 억		190455	N	N	2	N	00	N
25	20240729	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30000	0	3	0.00	390000	13	0.74	30000	30000	30000	39000	21000	30000	30000.00	8.66	0	-1	30200	30100	29900	29800	29600	30150	29850	110	9000	5000	21600	50	1	2200000	660	6.25	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.14	N	000850	5000	110 억		190455	N	N	2	N	00	N
26	20240726	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	250	2	0.84	52010650	1747	85.39	29750	30000	29700	38650	20850	29750	29771.28	8.65	0	102	30083	29916	29833	29666	29583	29875	29625	110	8900	5000	21420	50	1	2200000	660	6.25	0.19	12	0.08	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.14	N	000850	5000	110 억		190351	N	N	2	N	00	N
27	20240726	150111	57	100.00	KOSPI		기계	N	N	N	N		N	29750	0	3	0.00	49889400	1676	81.92	29750	30000	29700	38650	20850	29750	29766.95	8.65	0	136	30083	29916	29833	29666	29583	29875	29625	110	8900	5000	21420	50	1	2200000	655	6.20	0.19	12	0.08	4801.00	157067.00	41650	20240318	-28.57	29550	20240416	0.68	41650	-28.57	20240318	29550	0.68	20240416	41650	-28.57	20240318	29550	0.68	20240416	1.14	N	000850	5000	110 억		190351	N	N	2	N	00	N
28	20240726	140112	57	100.00	KOSPI		기계	N	N	N	N		N	29750	0	3	0.00	37500500	1260	61.58	29750	30000	29700	38650	20850	29750	29762.30	8.65	0	22	30083	29916	29833	29666	29583	29875	29625	110	8900	5000	21420	50	1	2200000	655	6.20	0.19	12	0.06	4801.00	157067.00	41650	20240318	-28.57	29550	20240416	0.68	41650	-28.57	20240318	29550	0.68	20240416	41650	-28.57	20240318	29550	0.68	20240416	1.14	N	000850	5000	110 억		190351	N	N	2	N	00	N
29	20240726	130111	57	100.00	KOSPI		기계	N	N	N	N		N	29750	0	3	0.00	31580250	1061	51.86	29750	30000	29700	38650	20850	29750	29764.61	8.65	0	5	30083	29916	29833	29666	29583	29875	29625	110	8900	5000	21420	50	1	2200000	655	6.20	0.19	12	0.05	4801.00	157067.00	41650	20240318	-28.57	29550	20240416	0.68	41650	-28.57	20240318	29550	0.68	20240416	41650	-28.57	20240318	29550	0.68	20240416	1.14	N	000850	5000	110 억		190351	N	N	2	N	00	N
30	20240726	120112	57	100.00	KOSPI		기계	N	N	N	N		N	29850	100	2	0.34	29347850	986	48.19	29750	30000	29700	38650	20850	29750	29764.55	8.65	0	3	30083	29916	29833	29666	29583	29875	29625	110	8900	5000	21420	50	1	2200000	657	6.22	0.19	12	0.04	4801.00	157067.00	41650	20240318	-28.33	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	41650	-28.33	20240318	29550	1.02	20240416	1.14	N	000850	5000	110 억		190351	N	N	2	N	00	N
31	20240726	110111	57	100.00	KOSPI		기계	N	N	N	N		N	29700	-50	5	-0.17	29079200	977	47.75	29750	30000	29700	38650	20850	29750	29763.77	8.65	0	3	30083	29916	29833	29666	29583	29875	29625	110	8900	5000	21420	50	1	2200000	653	6.19	0.19	12	0.04	4801.00	157067.00	41650	20240318	-28.69	29550	20240416	0.51	41650	-28.69	20240318	29550	0.51	20240416	41650	-28.69	20240318	29550	0.51	20240416	1.14	N	000850	5000	110 억		190351	N	N	2	N	00	N
32	20240726	100111	57	100.00	KOSPI		기계	N	N	N	N		N	29850	100	2	0.34	5242600	176	8.60	29750	30000	29750	38650	20850	29750	29787.50	8.65	0	-6	30083	29916	29833	29666	29583	29875	29625	110	8900	5000	21420	50	1	2200000	657	6.22	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.33	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	41650	-28.33	20240318	29550	1.02	20240416	1.14	N	000850	5000	110 억		190351	N	N	2	N	00	N
33	20240726	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29750	0	3	0.00	1874250	63	3.08	29750	29750	29750	38650	20850	29750	29750.00	8.65	0	-9	30083	29916	29833	29666	29583	29875	29625	110	8900	5000	21420	50	1	2200000	655	6.20	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.57	29550	20240416	0.68	41650	-28.57	20240318	29550	0.68	20240416	41650	-28.57	20240318	29550	0.68	20240416	1.14	N	000850	5000	110 억		190351	N	N	2	N	00	N
34	20240725	160111	57	100.00	KOSPI		기계	N	N	N	N		N	29750	-250	5	-0.83	60972150	2045	183.74	29850	30000	29750	39000	21000	30000	29815.23	8.66	0	-223	30233	30116	29983	29866	29733	30125	29875	110	9000	5000	21600	50	1	2200000	655	6.20	0.19	12	0.09	4801.00	157067.00	41650	20240318	-28.57	29550	20240416	0.68	41650	-28.57	20240318	29550	0.68	20240416	41650	-28.57	20240318	29550	0.68	20240416	1.15	N	000850	5000	110 억		190574	N	N	2	N	00	N
35	20240725	150112	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-100	5	-0.33	57757800	1937	174.03	29850	30000	29800	39000	21000	30000	29818.17	8.66	0	-222	30233	30116	29983	29866	29733	30125	29875	110	9000	5000	21600	50	1	2200000	658	6.23	0.19	12	0.09	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.15	N	000850	5000	110 억		190574	N	N	3	N	00	N
36	20240725	140111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-100	5	-0.33	42406700	1422	127.76	29850	30000	29800	39000	21000	30000	29821.87	8.66	0	-222	30233	30116	29983	29866	29733	30125	29875	110	9000	5000	21600	50	1	2200000	658	6.23	0.19	12	0.06	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.15	N	000850	5000	110 억		190574	N	N	3	N	00	N
37	20240725	130111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-100	5	-0.33	42137600	1413	126.95	29850	30000	29800	39000	21000	30000	29821.37	8.66	0	-222	30233	30116	29983	29866	29733	30125	29875	110	9000	5000	21600	50	1	2200000	658	6.23	0.19	12	0.06	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.15	N	000850	5000	110 억		190574	N	N	3	N	00	N
38	20240725	120110	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-50	5	-0.17	38579850	1294	116.26	29850	30000	29800	39000	21000	30000	29814.41	8.66	0	-147	30233	30116	29983	29866	29733	30125	29875	110	9000	5000	21600	50	1	2200000	659	6.24	0.19	12	0.06	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.15	N	000850	5000	110 억		190574	N	N	3	N	00	N
39	20240725	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	0	3	0.00	25702400	862	77.45	29850	30000	29800	39000	21000	30000	29817.17	8.66	0	-125	30233	30116	29983	29866	29733	30125	29875	110	9000	5000	21600	50	1	2200000	660	6.25	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.15	N	000850	5000	110 억		190574	N	N	3	N	00	N
40	20240725	100111	57	100.00	KOSPI		기계	N	N	N	N		N	29850	-150	5	-0.50	23339000	783	70.35	29850	30000	29800	39000	21000	30000	29807.15	8.66	0	-83	30233	30116	29983	29866	29733	30125	29875	110	9000	5000	21600	50	1	2200000	657	6.22	0.19	12	0.04	4801.00	157067.00	41650	20240318	-28.33	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	41650	-28.33	20240318	29550	1.02	20240416	1.15	N	000850	5000	110 억		190574	N	N	3	N	00	N
41	20240725	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29850	-150	5	-0.50	59700	2	0.18	29850	29850	29850	39000	21000	30000	29850.00	8.66	0	0	30233	30116	29983	29866	29733	30125	29875	110	9000	5000	21600	50	1	2200000	657	6.22	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.33	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	41650	-28.33	20240318	29550	1.02	20240416	1.15	N	000850	5000	110 억		190574	N	N	3	N	00	N
42	20240724	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	33324400	1113	57.94	30000	30100	29850	39050	21050	30050	29940.95	8.66	0	36	30283	30166	30083	29966	29883	30225	30025	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.05	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.15	N	000850	5000	110 억		190542	N	N	3	N	00	N
43	20240724	150111	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-100	5	-0.33	28978800	968	50.39	30000	30100	29850	39050	21050	30050	29936.78	8.66	0	38	30283	30166	30083	29966	29883	30225	30025	110	9000	5000	21630	50	1	2200000	659	6.24	0.19	12	0.04	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.15	N	000850	5000	110 억		190542	N	N	1	N	00	N
44	20240724	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	27838500	930	48.41	30000	30100	29850	39050	21050	30050	29933.87	8.66	0	40	30283	30166	30083	29966	29883	30225	30025	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190542	N	N	1	N	00	N
45	20240724	130111	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-100	5	-0.33	27628150	923	48.05	30000	30100	29850	39050	21050	30050	29932.99	8.66	0	47	30283	30166	30083	29966	29883	30225	30025	110	9000	5000	21630	50	1	2200000	659	6.24	0.19	12	0.04	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.15	N	000850	5000	110 억		190542	N	N	1	N	00	N
46	20240724	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	25980450	868	45.18	30000	30100	29850	39050	21050	30050	29931.39	8.66	0	45	30283	30166	30083	29966	29883	30225	30025	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190542	N	N	1	N	00	N
47	20240724	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	25439550	850	44.25	30000	30100	29850	39050	21050	30050	29928.88	8.66	0	63	30283	30166	30083	29966	29883	30225	30025	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190542	N	N	1	N	00	N
48	20240724	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	13383600	447	23.27	30000	30100	29850	39050	21050	30050	29940.94	8.66	0	55	30283	30166	30083	29966	29883	30225	30025	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190542	N	N	1	N	00	N
49	20240724	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	0	0	0.00	0	0	0	39050	21050	30050	0.00	8.66	0	0	30283	30166	30083	29966	29883	30225	30025	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190542	N	N	1	N	00	N
50	20240723	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	42718800	1421	147.71	30000	30200	30000	39050	21050	30050	30063.51	8.67	0	-101	30316	30182	30066	29932	29816	30125	29875	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.06	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190643	N	N	1	N	00	N
51	20240723	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	35357400	1176	122.25	30000	30200	30000	39050	21050	30050	30065.82	8.67	0	-100	30316	30182	30066	29932	29816	30125	29875	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.05	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190643	N	N	1	N	00	N
52	20240723	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30100	50	2	0.17	29284050	974	101.25	30000	30200	30000	39050	21050	30050	30065.76	8.67	0	0	30316	30182	30066	29932	29816	30125	29875	110	9000	5000	21630	50	1	2200000	662	6.27	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.15	N	000850	5000	110 억		190643	N	N	1	N	00	N
53	20240723	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30100	50	2	0.17	26607750	885	92.00	30000	30200	30000	39050	21050	30050	30065.25	8.67	0	0	30316	30182	30066	29932	29816	30125	29875	110	9000	5000	21630	50	1	2200000	662	6.27	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.15	N	000850	5000	110 억		190643	N	N	1	N	00	N
54	20240723	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	14948000	497	51.66	30000	30200	30000	39050	21050	30050	30076.46	8.67	0	0	30316	30182	30066	29932	29816	30125	29875	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190643	N	N	1	N	00	N
55	20240723	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	14737450	490	50.94	30000	30200	30000	39050	21050	30050	30076.43	8.67	0	0	30316	30182	30066	29932	29816	30125	29875	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190643	N	N	1	N	00	N
56	20240723	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	7525100	250	25.99	30000	30200	30000	39050	21050	30050	30100.40	8.67	0	0	30316	30182	30066	29932	29816	30125	29875	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.15	N	000850	5000	110 억		190643	N	N	1	N	00	N
57	20240723	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	90000	3	0.31	30000	30000	30000	39050	21050	30050	30000.00	8.67	0	0	30316	30182	30066	29932	29816	30125	29875	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.15	N	000850	5000	110 억		190643	N	N	1	N	00	N
58	20240722	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	28863300	961	80.82	30200	30200	29950	39100	21100	30100	30034.65	8.67	0	-30	30300	30200	30100	30000	29900	30250	30050	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.16	N	000850	5000	110 억		190673	N	N	1	N	00	N
59	20240722	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	26136750	870	73.17	30200	30200	29950	39100	21100	30100	30042.24	8.67	0	-28	30300	30200	30100	30000	29900	30250	30050	110	9000	5000	21670	50	1	2200000	662	6.27	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.16	N	000850	5000	110 억		190673	N	N	2	N	00	N
60	20240722	140111	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-150	5	-0.50	26016550	866	72.83	30200	30200	29950	39100	21100	30100	30042.21	8.67	0	-27	30300	30200	30100	30000	29900	30250	30050	110	9000	5000	21670	50	1	2200000	659	6.24	0.19	12	0.04	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.16	N	000850	5000	110 억		190673	N	N	2	N	00	N
61	20240722	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-100	5	-0.33	23288300	775	65.18	30200	30200	30000	39100	21100	30100	30049.42	8.67	0	-27	30300	30200	30100	30000	29900	30250	30050	110	9000	5000	21670	50	1	2200000	660	6.25	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.16	N	000850	5000	110 억		190673	N	N	2	N	00	N
62	20240722	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	18036500	600	50.46	30200	30200	30000	39100	21100	30100	30060.83	8.67	0	7	30300	30200	30100	30000	29900	30250	30050	110	9000	5000	21670	50	1	2200000	662	6.27	0.19	12	0.03	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.16	N	000850	5000	110 억		190673	N	N	2	N	00	N
63	20240722	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	4907350	163	13.71	30200	30200	30050	39100	21100	30100	30106.44	8.67	0	36	30300	30200	30100	30000	29900	30250	30050	110	9000	5000	21670	50	1	2200000	662	6.27	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.16	N	000850	5000	110 억		190673	N	N	2	N	00	N
64	20240722	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	2590450	86	7.23	30200	30200	30050	39100	21100	30100	30121.51	8.67	0	36	30300	30200	30100	30000	29900	30250	30050	110	9000	5000	21670	50	1	2200000	662	6.27	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.16	N	000850	5000	110 억		190673	N	N	2	N	00	N
65	20240722	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30200	100	2	0.33	604000	20	1.68	30200	30200	30200	39100	21100	30100	30200.00	8.67	0	0	30300	30200	30100	30000	29900	30250	30050	110	9000	5000	21670	50	1	2200000	664	6.29	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.16	N	000850	5000	110 억		190673	N	N	2	N	00	N
66	20240719	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	35737000	1189	50.75	30050	30200	30000	39100	21100	30100	30056.35	8.67	0	-2	30266	30182	30066	29982	29866	30225	30025	110	9000	5000	21670	50	1	2200000	662	6.27	0.19	12	0.05	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.27	N	000850	5000	110 억		190676	N	N	2	N	00	N
67	20240719	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	29928500	996	42.51	30050	30200	30000	39100	21100	30100	30048.69	8.67	0	-1	30266	30182	30066	29982	29866	30225	30025	110	9000	5000	21670	50	1	2200000	662	6.27	0.19	12	0.05	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.27	N	000850	5000	110 억		190676	N	N	0	N	00	N
68	20240719	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	26687350	888	37.90	30050	30200	30050	39100	21100	30100	30053.32	8.67	0	-1	30266	30182	30066	29982	29866	30225	30025	110	9000	5000	21670	50	1	2200000	662	6.27	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.27	N	000850	5000	110 억		190676	N	N	0	N	00	N
69	20240719	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	26597050	885	37.77	30050	30200	30050	39100	21100	30100	30053.16	8.67	0	-1	30266	30182	30066	29982	29866	30225	30025	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.27	N	000850	5000	110 억		190676	N	N	0	N	00	N
70	20240719	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	23592050	785	33.50	30050	30200	30050	39100	21100	30100	30053.57	8.67	0	-1	30266	30182	30066	29982	29866	30225	30025	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.27	N	000850	5000	110 억		190676	N	N	0	N	00	N
71	20240719	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	23592050	785	33.50	30050	30200	30050	39100	21100	30100	30053.57	8.67	0	-1	30266	30182	30066	29982	29866	30225	30025	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.27	N	000850	5000	110 억		190676	N	N	0	N	00	N
72	20240719	100109	57	100.00	KOSPI		기계	N	N	N	N		N	30200	100	2	0.33	3608200	120	5.12	30050	30200	30050	39100	21100	30100	30068.33	8.67	0	1	30266	30182	30066	29982	29866	30225	30025	110	9000	5000	21670	50	1	2200000	664	6.29	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.27	N	000850	5000	110 억		190676	N	N	0	N	00	N
73	20240719	090113	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	420700	14	0.60	30050	30050	30050	39100	21100	30100	30050.00	8.67	0	0	30266	30182	30066	29982	29866	30225	30025	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.27	N	000850	5000	110 억		190676	N	N	0	N	00	N
74	20240718	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	50	2	0.17	70281800	2343	96.06	30050	30150	29950	39050	21050	30050	29996.50	8.65	0	448	30350	30200	30100	29950	29850	30150	29900	110	9000	5000	21630	50	1	2200000	662	6.27	0.19	12	0.11	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.30	N	000850	5000	110 억		190228	N	N	1	N	00	N
75	20240718	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	52275100	1743	71.46	30050	30150	29950	39050	21050	30050	29991.45	8.65	0	404	30350	30200	30100	29950	29850	30150	29900	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.08	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190228	N	N	1	N	00	N
76	20240718	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	46741600	1559	63.92	30050	30150	29950	39050	21050	30050	29981.78	8.65	0	412	30350	30200	30100	29950	29850	30150	29900	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.07	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.30	N	000850	5000	110 억		190228	N	N	1	N	00	N
77	20240718	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	50	2	0.17	46381300	1547	63.43	30050	30150	29950	39050	21050	30050	29981.45	8.65	0	412	30350	30200	30100	29950	29850	30150	29900	110	9000	5000	21630	50	1	2200000	662	6.27	0.19	12	0.07	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.30	N	000850	5000	110 억		190228	N	N	1	N	00	N
78	20240718	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30100	50	2	0.17	42859600	1430	58.63	30050	30150	29950	39050	21050	30050	29971.75	8.65	0	412	30350	30200	30100	29950	29850	30150	29900	110	9000	5000	21630	50	1	2200000	662	6.27	0.19	12	0.06	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.30	N	000850	5000	110 억		190228	N	N	1	N	00	N
79	20240718	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	12727200	424	17.38	30050	30150	30000	39050	21050	30050	30016.98	8.65	0	8	30350	30200	30100	29950	29850	30150	29900	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.30	N	000850	5000	110 억		190228	N	N	1	N	00	N
80	20240718	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	7086600	236	9.68	30050	30100	30000	39050	21050	30050	30027.97	8.65	0	8	30350	30200	30100	29950	29850	30150	29900	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190228	N	N	1	N	00	N
81	20240718	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	0	0	0.00	0	0	0	39050	21050	30050	0.00	8.65	0	0	30350	30200	30100	29950	29850	30150	29900	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190228	N	N	1	N	00	N
82	20240717	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	73337650	2438	325.94	30200	30250	30000	39050	21050	30050	30081.07	8.64	0	180	30350	30200	30100	29950	29850	30175	29925	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.11	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190049	N	N	1	N	00	N
83	20240717	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	100	2	0.33	56989850	1894	253.21	30200	30250	30000	39050	21050	30050	30089.68	8.64	0	170	30350	30200	30100	29950	29850	30175	29925	110	9000	5000	21630	50	1	2200000	663	6.28	0.19	12	0.09	4801.00	157067.00	41650	20240318	-27.61	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	41650	-27.61	20240318	29550	2.03	20240416	1.30	N	000850	5000	110 억		190049	N	N	0	N	00	N
84	20240717	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	150	2	0.50	32097150	1066	142.51	30200	30250	30000	39050	21050	30050	30109.90	8.64	0	133	30350	30200	30100	29950	29850	30175	29925	110	9000	5000	21630	50	1	2200000	664	6.29	0.19	12	0.05	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.30	N	000850	5000	110 억		190049	N	N	0	N	00	N
85	20240717	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30250	200	2	0.67	28900950	960	128.34	30200	30250	30000	39050	21050	30050	30105.16	8.64	0	116	30350	30200	30100	29950	29850	30175	29925	110	9000	5000	21630	50	1	2200000	666	6.30	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.37	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.30	N	000850	5000	110 억		190049	N	N	0	N	00	N
86	20240717	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	100	2	0.33	27238450	905	120.99	30200	30250	30000	39050	21050	30050	30097.73	8.64	0	142	30350	30200	30100	29950	29850	30175	29925	110	9000	5000	21630	50	1	2200000	663	6.28	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.61	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	41650	-27.61	20240318	29550	2.03	20240416	1.30	N	000850	5000	110 억		190049	N	N	0	N	00	N
87	20240717	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	15408200	512	68.45	30200	30250	30000	39050	21050	30050	30094.14	8.64	0	76	30350	30200	30100	29950	29850	30175	29925	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190049	N	N	0	N	00	N
88	20240717	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30200	150	2	0.50	5968700	198	26.47	30200	30250	30050	39050	21050	30050	30144.95	8.64	0	73	30350	30200	30100	29950	29850	30175	29925	110	9000	5000	21630	50	1	2200000	664	6.29	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.30	N	000850	5000	110 억		190049	N	N	0	N	00	N
89	20240717	090109	57	100.00	KOSPI		기계	N	N	N	N		N	30250	200	2	0.67	2538250	84	11.23	30200	30250	30200	39050	21050	30050	30217.26	8.64	0	29	30350	30200	30100	29950	29850	30175	29925	110	9000	5000	21630	50	1	2200000	666	6.30	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.37	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.30	N	000850	5000	110 억		190049	N	N	0	N	00	N
90	20240716	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	22448500	747	43.68	30050	30250	30000	39050	21050	30050	30051.54	8.64	0	-18	30550	30300	30150	29900	29750	30225	29825	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.03	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190066	N	N	1	N	00	N
91	20240716	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	100	2	0.33	19353250	644	37.66	30050	30250	30000	39050	21050	30050	30051.63	8.64	0	-18	30550	30300	30150	29900	29750	30225	29825	110	9000	5000	21630	50	1	2200000	663	6.28	0.19	12	0.03	4801.00	157067.00	41650	20240318	-27.61	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	41650	-27.61	20240318	29550	2.03	20240416	1.30	N	000850	5000	110 억		190066	N	N	1	N	00	N
92	20240716	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30100	50	2	0.17	17064050	568	33.22	30050	30250	30000	39050	21050	30050	30042.34	8.64	0	7	30550	30300	30150	29900	29750	30225	29825	110	9000	5000	21630	50	1	2200000	662	6.27	0.19	12	0.03	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.30	N	000850	5000	110 억		190066	N	N	1	N	00	N
93	20240716	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	14358800	478	27.95	30050	30250	30000	39050	21050	30050	30039.33	8.64	0	7	30550	30300	30150	29900	29750	30225	29825	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190066	N	N	1	N	00	N
94	20240716	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	13727750	457	26.73	30050	30250	30000	39050	21050	30050	30038.84	8.64	0	7	30550	30300	30150	29900	29750	30225	29825	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190066	N	N	1	N	00	N
95	20240716	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30100	50	2	0.17	7846500	261	15.26	30050	30250	30050	39050	21050	30050	30063.22	8.64	0	7	30550	30300	30150	29900	29750	30225	29825	110	9000	5000	21630	50	1	2200000	662	6.27	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.30	N	000850	5000	110 억		190066	N	N	1	N	00	N
96	20240716	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	150	2	0.50	633350	21	1.23	30050	30250	30050	39050	21050	30050	30159.52	8.64	0	7	30550	30300	30150	29900	29750	30225	29825	110	9000	5000	21630	50	1	2200000	664	6.29	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.30	N	000850	5000	110 억		190066	N	N	1	N	00	N
97	20240716	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	30050	1	0.06	30050	30050	30050	39050	21050	30050	30050.00	8.64	0	0	30550	30300	30150	29900	29750	30225	29825	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190066	N	N	1	N	00	N
98	20240715	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-350	5	-1.15	51516900	1710	60.36	30400	30400	30000	39500	21300	30400	30126.84	8.64	0	21	30733	30566	30283	30116	29833	30425	29975	110	9100	5000	21880	50	1	2200000	661	6.26	0.19	12	0.08	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.30	N	000850	5000	110 억		190045	N	N	1	N	00	N
99	20240715	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30200	-200	5	-0.66	48209900	1600	56.48	30400	30400	30000	39500	21300	30400	30131.19	8.64	0	29	30733	30566	30283	30116	29833	30425	29975	110	9100	5000	21880	50	1	2200000	664	6.29	0.19	12	0.07	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.30	N	000850	5000	110 억		190045	N	N	1	N	00	N
100	20240715	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-250	5	-0.82	30831900	1022	36.07	30400	30400	30000	39500	21300	30400	30168.20	8.64	0	28	30733	30566	30283	30116	29833	30425	29975	110	9100	5000	21880	50	1	2200000	663	6.28	0.19	12	0.05	4801.00	157067.00	41650	20240318	-27.61	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	41650	-27.61	20240318	29550	2.03	20240416	1.30	N	000850	5000	110 억		190045	N	N	1	N	00	N
101	20240715	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-100	5	-0.33	28051600	930	32.83	30400	30400	30000	39500	21300	30400	30163.01	8.64	0	28	30733	30566	30283	30116	29833	30425	29975	110	9100	5000	21880	50	1	2200000	667	6.31	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.25	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.30	N	000850	5000	110 억		190045	N	N	1	N	00	N
102	20240715	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-250	5	-0.82	27566800	914	32.26	30400	30400	30000	39500	21300	30400	30160.61	8.64	0	28	30733	30566	30283	30116	29833	30425	29975	110	9100	5000	21880	50	1	2200000	663	6.28	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.61	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	41650	-27.61	20240318	29550	2.03	20240416	1.30	N	000850	5000	110 억		190045	N	N	1	N	00	N
103	20240715	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	-200	5	-0.66	25486550	845	29.83	30400	30400	30000	39500	21300	30400	30161.60	8.64	0	28	30733	30566	30283	30116	29833	30425	29975	110	9100	5000	21880	50	1	2200000	664	6.29	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.30	N	000850	5000	110 억		190045	N	N	1	N	00	N
104	20240715	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-100	5	-0.33	8636550	287	10.13	30400	30400	30000	39500	21300	30400	30092.51	8.64	0	28	30733	30566	30283	30116	29833	30425	29975	110	9100	5000	21880	50	1	2200000	667	6.31	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.25	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.30	N	000850	5000	110 억		190045	N	N	1	N	00	N
105	20240715	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-50	5	-0.16	60750	2	0.07	30400	30400	30350	39500	21300	30400	30375.00	8.64	0	-1	30733	30566	30283	30116	29833	30425	29975	110	9100	5000	21880	50	1	2200000	668	6.32	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.13	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	41650	-27.13	20240318	29550	2.71	20240416	1.30	N	000850	5000	110 억		190045	N	N	1	N	00	N
106	20240712	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-100	5	-0.33	85175650	2826	296.85	30450	30450	30000	39650	21350	30500	30140.00	8.64	0	-307	30766	30632	30416	30282	30066	30525	30175	110	9150	5000	21960	50	1	2200000	669	6.33	0.19	12	0.13	4801.00	157067.00	41650	20240318	-27.01	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.41	N	000850	5000	110 억		190088	N	N	1	N	00	N
107	20240712	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-400	5	-1.31	71380450	2370	248.95	30450	30450	30000	39650	21350	30500	30118.33	8.64	0	-284	30766	30632	30416	30282	30066	30525	30175	110	9150	5000	21960	50	1	2200000	662	6.27	0.19	12	0.11	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.41	N	000850	5000	110 억		190088	N	N	2	N	00	N
108	20240712	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-450	5	-1.48	65599450	2178	228.78	30450	30450	30000	39650	21350	30500	30119.12	8.64	0	-221	30766	30632	30416	30282	30066	30525	30175	110	9150	5000	21960	50	1	2200000	661	6.26	0.19	12	0.10	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.41	N	000850	5000	110 억		190088	N	N	2	N	00	N
109	20240712	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30200	-300	5	-0.98	51936450	1724	181.09	30450	30450	30000	39650	21350	30500	30125.55	8.64	0	-176	30766	30632	30416	30282	30066	30525	30175	110	9150	5000	21960	50	1	2200000	664	6.29	0.19	12	0.08	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.41	N	000850	5000	110 억		190088	N	N	2	N	00	N
110	20240712	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	-300	5	-0.98	47578500	1579	165.86	30450	30450	30000	39650	21350	30500	30132.05	8.64	0	-133	30766	30632	30416	30282	30066	30525	30175	110	9150	5000	21960	50	1	2200000	664	6.29	0.19	12	0.07	4801.00	157067.00	41650	20240318	-27.49	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.41	N	000850	5000	110 억		190088	N	N	2	N	00	N
111	20240712	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30250	-250	5	-0.82	23441300	776	81.51	30450	30450	30100	39650	21350	30500	30207.86	8.64	0	-86	30766	30632	30416	30282	30066	30525	30175	110	9150	5000	21960	50	1	2200000	666	6.30	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.37	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.41	N	000850	5000	110 억		190088	N	N	2	N	00	N
112	20240712	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30250	-250	5	-0.82	15474550	512	53.78	30450	30450	30150	39650	21350	30500	30223.73	8.64	0	-36	30766	30632	30416	30282	30066	30525	30175	110	9150	5000	21960	50	1	2200000	666	6.30	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.37	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.41	N	000850	5000	110 억		190088	N	N	2	N	00	N
113	20240712	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30500	0	3	0.00	0	0	0.00	0	0	0	39650	21350	30500	0.00	8.64	0	0	30766	30632	30416	30282	30066	30525	30175	110	9150	5000	21960	50	1	2200000	671	6.35	0.19	12	0.00	4801.00	157067.00	41650	20240318	-26.77	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	41650	-26.77	20240318	29550	3.21	20240416	1.41	N	000850	5000	110 억		190088	N	N	2	N	00	N
114	20240711	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-100	5	-0.33	28797300	948	28.81	30550	30550	30200	39750	21450	30600	30376.90	8.64	0	178	30833	30716	30483	30366	30133	30775	30425	110	9150	5000	22030	50	1	2200000	671	6.35	0.19	12	0.04	4801.00	157067.00	41650	20240318	-26.77	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	41650	-26.77	20240318	29550	3.21	20240416	1.41	N	000850	5000	110 억		190169	N	N	2	N	00	N
115	20240711	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-100	5	-0.33	24776950	816	24.80	30550	30550	30200	39750	21450	30600	30363.91	8.64	0	174	30833	30716	30483	30366	30133	30775	30425	110	9150	5000	22030	50	1	2200000	671	6.35	0.19	12	0.04	4801.00	157067.00	41650	20240318	-26.77	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	41650	-26.77	20240318	29550	3.21	20240416	1.41	N	000850	5000	110 억		190169	N	N	2	N	00	N
116	20240711	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30250	-350	5	-1.14	23563650	776	23.59	30550	30550	30200	39750	21450	30600	30365.53	8.64	0	162	30833	30716	30483	30366	30133	30775	30425	110	9150	5000	22030	50	1	2200000	666	6.30	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.37	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.41	N	000850	5000	110 억		190169	N	N	2	N	00	N
117	20240711	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-300	5	-0.98	17095050	563	17.11	30550	30550	30250	39750	21450	30600	30364.21	8.64	0	123	30833	30716	30483	30366	30133	30775	30425	110	9150	5000	22030	50	1	2200000	667	6.31	0.19	12	0.03	4801.00	157067.00	41650	20240318	-27.25	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.41	N	000850	5000	110 억		190169	N	N	2	N	00	N
118	20240711	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-300	5	-0.98	12127200	399	12.13	30550	30550	30300	39750	21450	30600	30393.98	8.64	0	67	30833	30716	30483	30366	30133	30775	30425	110	9150	5000	22030	50	1	2200000	667	6.31	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.25	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.41	N	000850	5000	110 억		190169	N	N	2	N	00	N
119	20240711	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-100	5	-0.33	8378600	276	8.39	30550	30550	30300	39750	21450	30600	30357.25	8.64	0	75	30833	30716	30483	30366	30133	30775	30425	110	9150	5000	22030	50	1	2200000	671	6.35	0.19	12	0.01	4801.00	157067.00	41650	20240318	-26.77	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	41650	-26.77	20240318	29550	3.21	20240416	1.41	N	000850	5000	110 억		190169	N	N	2	N	00	N
120	20240711	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-200	5	-0.65	2824700	93	2.83	30550	30550	30300	39750	21450	30600	30373.12	8.64	0	23	30833	30716	30483	30366	30133	30775	30425	110	9150	5000	22030	50	1	2200000	669	6.33	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.01	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.41	N	000850	5000	110 억		190169	N	N	2	N	00	N
121	20240711	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-50	5	-0.16	30550	1	0.03	30550	30550	30550	39750	21450	30600	30550.00	8.64	0	-1	30833	30716	30483	30366	30133	30775	30425	110	9150	5000	22030	50	1	2200000	672	6.36	0.19	12	0.00	4801.00	157067.00	41650	20240318	-26.65	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	41650	-26.65	20240318	29550	3.38	20240416	1.41	N	000850	5000	110 억		190169	N	N	2	N	00	N
122	20240710	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	99631450	3285	80.85	30600	30600	30250	39750	21450	30600	30329.21	8.64	0	24	31066	30832	30566	30332	30066	30950	30450	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.15	4801.00	157067.00	41650	20240318	-26.53	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	41650	-26.53	20240318	29550	3.55	20240416	1.46	N	000850	5000	110 억		190145	N	N	2	N	00	N
123	20240710	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-250	5	-0.82	73514750	2424	59.66	30600	30600	30300	39750	21450	30600	30327.87	8.64	0	45	31066	30832	30566	30332	30066	30950	30450	110	9150	5000	22030	50	1	2200000	668	6.32	0.19	12	0.11	4801.00	157067.00	41650	20240318	-27.13	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	41650	-27.13	20240318	29550	2.71	20240416	1.46	N	000850	5000	110 억		190145	N	N	2	N	00	N
124	20240710	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-300	5	-0.98	58814150	1939	47.72	30600	30600	30300	39750	21450	30600	30332.21	8.64	0	125	31066	30832	30566	30332	30066	30950	30450	110	9150	5000	22030	50	1	2200000	667	6.31	0.19	12	0.09	4801.00	157067.00	41650	20240318	-27.25	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.46	N	000850	5000	110 억		190145	N	N	2	N	00	N
125	20240710	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-300	5	-0.98	34179850	1126	27.71	30600	30600	30300	39750	21450	30600	30355.11	8.64	0	74	31066	30832	30566	30332	30066	30950	30450	110	9150	5000	22030	50	1	2200000	667	6.31	0.19	12	0.05	4801.00	157067.00	41650	20240318	-27.25	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.46	N	000850	5000	110 억		190145	N	N	2	N	00	N
126	20240710	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-150	5	-0.49	18401600	606	14.92	30600	30600	30300	39750	21450	30600	30365.68	8.64	0	-15	31066	30832	30566	30332	30066	30950	30450	110	9150	5000	22030	50	1	2200000	670	6.34	0.19	12	0.03	4801.00	157067.00	41650	20240318	-26.89	29550	20240416	3.05	41650	-26.89	20240318	29550	3.05	20240416	41650	-26.89	20240318	29550	3.05	20240416	1.46	N	000850	5000	110 억		190145	N	N	2	N	00	N
127	20240710	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-150	5	-0.49	18249350	601	14.79	30600	30600	30300	39750	21450	30600	30364.98	8.64	0	-15	31066	30832	30566	30332	30066	30950	30450	110	9150	5000	22030	50	1	2200000	670	6.34	0.19	12	0.03	4801.00	157067.00	41650	20240318	-26.89	29550	20240416	3.05	41650	-26.89	20240318	29550	3.05	20240416	41650	-26.89	20240318	29550	3.05	20240416	1.46	N	000850	5000	110 억		190145	N	N	2	N	00	N
128	20240710	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-250	5	-0.82	11570200	381	9.38	30600	30600	30300	39750	21450	30600	30367.98	8.64	0	-1	31066	30832	30566	30332	30066	30950	30450	110	9150	5000	22030	50	1	2200000	668	6.32	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.13	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	41650	-27.13	20240318	29550	2.71	20240416	1.46	N	000850	5000	110 억		190145	N	N	2	N	00	N
129	20240710	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	30600	1	0.02	30600	30600	30600	39750	21450	30600	30600.00	8.64	0	0	31066	30832	30566	30332	30066	30950	30450	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.00	4801.00	157067.00	41650	20240318	-26.53	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	41650	-26.53	20240318	29550	3.55	20240416	1.46	N	000850	5000	110 억		190145	N	N	2	N	00	N
130	20240709	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	123963400	4062	86.48	30500	30800	30300	39750	21450	30600	30517.82	8.70	0	-1189	30866	30732	30466	30332	30066	30800	30400	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.18	4801.00	157067.00	41650	20240318	-26.53	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	41650	-26.53	20240318	29550	3.55	20240416	1.33	N	000850	5000	110 억		191333	N	N	2	N	00	N
131	20240709	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	117940100	3865	82.29	30500	30800	30300	39750	21450	30600	30514.90	8.70	0	-1093	30866	30732	30466	30332	30066	30800	30400	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.18	4801.00	157067.00	41650	20240318	-26.53	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	41650	-26.53	20240318	29550	3.55	20240416	1.33	N	000850	5000	110 억		191333	N	N	3	N	00	N
132	20240709	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-100	5	-0.33	114220550	3743	79.69	30500	30800	30300	39750	21450	30600	30515.78	8.70	0	-1055	30866	30732	30466	30332	30066	30800	30400	110	9150	5000	22030	50	1	2200000	671	6.35	0.19	12	0.17	4801.00	157067.00	41650	20240318	-26.77	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	41650	-26.77	20240318	29550	3.21	20240416	1.33	N	000850	5000	110 억		191333	N	N	3	N	00	N
133	20240709	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	90526750	2963	63.08	30500	30800	30300	39750	21450	30600	30552.40	8.70	0	-1088	30866	30732	30466	30332	30066	30800	30400	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.13	4801.00	157067.00	41650	20240318	-26.53	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	41650	-26.53	20240318	29550	3.55	20240416	1.33	N	000850	5000	110 억		191333	N	N	3	N	00	N
134	20240709	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	90404700	2959	63.00	30500	30800	30300	39750	21450	30600	30552.45	8.70	0	-1087	30866	30732	30466	30332	30066	30800	30400	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.13	4801.00	157067.00	41650	20240318	-26.53	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	41650	-26.53	20240318	29550	3.55	20240416	1.33	N	000850	5000	110 억		191333	N	N	3	N	00	N
135	20240709	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	75179100	2458	52.33	30500	30800	30300	39750	21450	30600	30585.48	8.70	0	-1055	30866	30732	30466	30332	30066	30800	30400	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.11	4801.00	157067.00	41650	20240318	-26.53	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	41650	-26.53	20240318	29550	3.55	20240416	1.33	N	000850	5000	110 억		191333	N	N	3	N	00	N
136	20240709	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30650	50	2	0.16	42000700	1375	29.27	30500	30800	30300	39750	21450	30600	30545.96	8.70	0	-229	30866	30732	30466	30332	30066	30800	30400	110	9150	5000	22030	50	1	2200000	674	6.38	0.20	12	0.06	4801.00	157067.00	41650	20240318	-26.41	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	41650	-26.41	20240318	29550	3.72	20240416	1.33	N	000850	5000	110 억		191333	N	N	3	N	00	N
137	20240709	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-100	5	-0.33	305000	10	0.21	30500	30500	30500	39750	21450	30600	30500.00	8.70	0	-1	30866	30732	30466	30332	30066	30800	30400	110	9150	5000	22030	50	1	2200000	671	6.35	0.19	12	0.00	4801.00	157067.00	41650	20240318	-26.77	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	41650	-26.77	20240318	29550	3.21	20240416	1.33	N	000850	5000	110 억		191333	N	N	3	N	00	N
138	20240708	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-200	5	-0.65	142426650	4695	18.38	30500	30600	30200	40000	21600	30800	30335.53	8.71	0	-208	32666	31732	30766	29832	28866	32200	30300	110	9200	5000	22170	50	1	2200000	673	6.37	0.19	12	0.21	4801.00	157067.00	41650	20240318	-26.53	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	41650	-26.53	20240318	29550	3.55	20240416	1.33	N	000850	5000	110 억		191523	N	N	3	N	00	N
139	20240708	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-400	5	-1.30	131245450	4329	16.95	30500	30600	30200	40000	21600	30800	30317.73	8.71	0	-173	32666	31732	30766	29832	28866	32200	30300	110	9200	5000	22170	50	1	2200000	669	6.33	0.19	12	0.20	4801.00	157067.00	41650	20240318	-27.01	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.33	N	000850	5000	110 억		191523	N	N	4	N	00	N
140	20240708	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30250	-550	5	-1.79	81196250	2676	10.48	30500	30600	30200	40000	21600	30800	30342.40	8.71	0	5	32666	31732	30766	29832	28866	32200	30300	110	9200	5000	22170	50	1	2200000	666	6.30	0.19	12	0.12	4801.00	157067.00	41650	20240318	-27.37	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.33	N	000850	5000	110 억		191523	N	N	4	N	00	N
141	20240708	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-450	5	-1.46	65577550	2160	8.46	30500	30600	30200	40000	21600	30800	30359.98	8.71	0	5	32666	31732	30766	29832	28866	32200	30300	110	9200	5000	22170	50	1	2200000	668	6.32	0.19	12	0.10	4801.00	157067.00	41650	20240318	-27.13	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	41650	-27.13	20240318	29550	2.71	20240416	1.33	N	000850	5000	110 억		191523	N	N	4	N	00	N
142	20240708	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-400	5	-1.30	62513400	2059	8.06	30500	30600	30200	40000	21600	30800	30361.05	8.71	0	5	32666	31732	30766	29832	28866	32200	30300	110	9200	5000	22170	50	1	2200000	669	6.33	0.19	12	0.09	4801.00	157067.00	41650	20240318	-27.01	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.33	N	000850	5000	110 억		191523	N	N	4	N	00	N
143	20240708	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-400	5	-1.30	62331000	2053	8.04	30500	30600	30200	40000	21600	30800	30360.94	8.71	0	5	32666	31732	30766	29832	28866	32200	30300	110	9200	5000	22170	50	1	2200000	669	6.33	0.19	12	0.09	4801.00	157067.00	41650	20240318	-27.01	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.33	N	000850	5000	110 억		191523	N	N	4	N	00	N
144	20240708	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-300	5	-0.97	49500200	1629	6.38	30500	30600	30300	40000	21600	30800	30386.86	8.71	0	11	32666	31732	30766	29832	28866	32200	30300	110	9200	5000	22170	50	1	2200000	671	6.35	0.19	12	0.07	4801.00	157067.00	41650	20240318	-26.77	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	41650	-26.77	20240318	29550	3.21	20240416	1.33	N	000850	5000	110 억		191523	N	N	4	N	00	N
145	20240708	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-250	5	-0.81	4361850	143	0.56	30500	30550	30500	40000	21600	30800	30502.45	8.71	0	0	32666	31732	30766	29832	28866	32200	30300	110	9200	5000	22170	50	1	2200000	672	6.36	0.19	12	0.01	4801.00	157067.00	41650	20240318	-26.65	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	41650	-26.65	20240318	29550	3.38	20240416	1.33	N	000850	5000	110 억		191523	N	N	4	N	00	N
146	20240705	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30800	900	2	3.01	784276050	25493	1303.32	29900	31700	29800	38850	20950	29900	30764.36	8.73	0	-507	32066	30982	30416	29332	28766	30700	29050	110	8950	5000	21520	50	1	2200000	678	6.42	0.20	12	1.16	4801.00	157067.00	41650	20240318	-26.05	29550	20240416	4.23	41650	-26.05	20240318	29550	4.23	20240416	41650	-26.05	20240318	29550	4.23	20240416	1.33	N	000850	5000	110 억		192040	N	N	4	N	00	N
147	20240705	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30450	550	2	1.84	757621800	24620	1258.69	29900	31700	29800	38850	20950	29900	30772.62	8.73	0	-534	32066	30982	30416	29332	28766	30700	29050	110	8950	5000	21520	50	1	2200000	670	6.34	0.19	12	1.12	4801.00	157067.00	41650	20240318	-26.89	29550	20240416	3.05	41650	-26.89	20240318	29550	3.05	20240416	41650	-26.89	20240318	29550	3.05	20240416	1.33	N	000850	5000	110 억		192040	N	N	2	N	00	N
148	20240705	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30350	450	2	1.51	712122150	23122	1182.11	29900	31700	29800	38850	20950	29900	30798.47	8.73	0	-687	32066	30982	30416	29332	28766	30700	29050	110	8950	5000	21520	50	1	2200000	668	6.32	0.19	12	1.05	4801.00	157067.00	41650	20240318	-27.13	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	41650	-27.13	20240318	29550	2.71	20240416	1.33	N	000850	5000	110 억		192040	N	N	2	N	00	N
149	20240705	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30700	800	2	2.68	593384700	19228	983.03	29900	31700	29800	38850	20950	29900	30860.45	8.73	0	-1376	32066	30982	30416	29332	28766	30700	29050	110	8950	5000	21520	50	1	2200000	675	6.39	0.20	12	0.87	4801.00	157067.00	41650	20240318	-26.29	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	41650	-26.29	20240318	29550	3.89	20240416	1.33	N	000850	5000	110 억		192040	N	N	2	N	00	N
150	20240705	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30700	800	2	2.68	546693400	17706	905.21	29900	31700	29800	38850	20950	29900	30876.17	8.73	0	-1374	32066	30982	30416	29332	28766	30700	29050	110	8950	5000	21520	50	1	2200000	675	6.39	0.20	12	0.80	4801.00	157067.00	41650	20240318	-26.29	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	41650	-26.29	20240318	29550	3.89	20240416	1.33	N	000850	5000	110 억		192040	N	N	2	N	00	N
151	20240705	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30500	600	2	2.01	47344200	1562	79.86	29900	30850	29800	38850	20950	29900	30309.99	8.73	0	-372	32066	30982	30416	29332	28766	30700	29050	110	8950	5000	21520	50	1	2200000	671	6.35	0.19	12	0.07	4801.00	157067.00	41650	20240318	-26.77	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	41650	-26.77	20240318	29550	3.21	20240416	1.33	N	000850	5000	110 억		192040	N	N	2	N	00	N
152	20240705	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	200	2	0.67	19902300	663	33.90	29900	30350	29800	38850	20950	29900	30018.55	8.73	0	-102	32066	30982	30416	29332	28766	30700	29050	110	8950	5000	21520	50	1	2200000	662	6.27	0.19	12	0.03	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.33	N	000850	5000	110 억		192040	N	N	2	N	00	N
153	20240705	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-100	5	-0.33	2834200	95	4.86	29900	29900	29800	38850	20950	29900	29833.68	8.73	0	0	32066	30982	30416	29332	28766	30700	29050	110	8950	5000	21520	50	1	2200000	656	6.21	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.45	29550	20240416	0.85	41650	-28.45	20240318	29550	0.85	20240416	41650	-28.45	20240318	29550	0.85	20240416	1.33	N	000850	5000	110 억		192040	N	N	2	N	00	N
154	20240704	160111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-150	5	-0.50	58694500	1948	40.52	30050	31500	29850	39050	21050	30050	30130.65	8.75	0	-488	30283	30166	29983	29866	29683	30225	29925	110	9000	5000	21630	50	1	2200000	658	6.23	0.19	12	0.09	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.36	N	000850	5000	110 억		192528	N	N	2	N	00	N
155	20240704	150111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-150	5	-0.50	50586750	1677	34.89	30050	31500	29850	39050	21050	30050	30165.03	8.75	0	-292	30283	30166	29983	29866	29683	30225	29925	110	9000	5000	21630	50	1	2200000	658	6.23	0.19	12	0.08	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.36	N	000850	5000	110 억		192528	N	N	2	N	00	N
156	20240704	140110	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-100	5	-0.33	47835950	1585	32.97	30050	31500	29850	39050	21050	30050	30180.41	8.75	0	-266	30283	30166	29983	29866	29683	30225	29925	110	9000	5000	21630	50	1	2200000	659	6.24	0.19	12	0.07	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.36	N	000850	5000	110 억		192528	N	N	2	N	00	N
157	20240704	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	47177000	1563	32.52	30050	31500	29850	39050	21050	30050	30183.62	8.75	0	-245	30283	30166	29983	29866	29683	30225	29925	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.07	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.36	N	000850	5000	110 억		192528	N	N	2	N	00	N
158	20240704	120111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-150	5	-0.50	37263850	1232	25.63	30050	31500	29850	39050	21050	30050	30246.63	8.75	0	75	30283	30166	29983	29866	29683	30225	29925	110	9000	5000	21630	50	1	2200000	658	6.23	0.19	12	0.06	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.36	N	000850	5000	110 억		192528	N	N	2	N	00	N
159	20240704	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	33404450	1103	22.95	30050	31500	29850	39050	21050	30050	30285.09	8.75	0	90	30283	30166	29983	29866	29683	30225	29925	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.05	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.36	N	000850	5000	110 억		192528	N	N	2	N	00	N
160	20240704	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	29150150	961	19.99	30050	31500	29850	39050	21050	30050	30333.14	8.75	0	86	30283	30166	29983	29866	29683	30225	29925	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.36	N	000850	5000	110 억		192528	N	N	2	N	00	N
161	20240704	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	30050	1	0.02	30050	30050	30050	39050	21050	30050	30050.00	8.75	0	0	30283	30166	29983	29866	29683	30225	29925	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.36	N	000850	5000	110 억		192528	N	N	2	N	00	N
162	20240703	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	143626200	4807	216.73	29900	30100	29800	39050	21050	30050	29878.55	8.77	0	-365	30183	30116	30033	29966	29883	30150	30000	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.22	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.37	N	000850	5000	110 억		192893	N	N	2	N	00	N
163	20240703	150111	57	100.00	KOSPI		기계	N	N	N	N		N	29850	-200	5	-0.67	114680700	3841	173.17	29900	30100	29800	39050	21050	30050	29856.99	8.77	0	-191	30183	30116	30033	29966	29883	30150	30000	110	9000	5000	21630	50	1	2200000	657	6.22	0.19	12	0.17	4801.00	157067.00	41650	20240318	-28.33	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	41650	-28.33	20240318	29550	1.02	20240416	1.37	N	000850	5000	110 억		192893	N	N	2	N	00	N
164	20240703	140111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-150	5	-0.50	108739050	3642	164.20	29900	30100	29800	39050	21050	30050	29856.96	8.77	0	-178	30183	30116	30033	29966	29883	30150	30000	110	9000	5000	21630	50	1	2200000	658	6.23	0.19	12	0.17	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.37	N	000850	5000	110 억		192893	N	N	2	N	00	N
165	20240703	130110	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-150	5	-0.50	102944400	3448	155.46	29900	30100	29800	39050	21050	30050	29856.26	8.77	0	-55	30183	30116	30033	29966	29883	30150	30000	110	9000	5000	21630	50	1	2200000	658	6.23	0.19	12	0.16	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.37	N	000850	5000	110 억		192893	N	N	2	N	00	N
166	20240703	120111	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-250	5	-0.83	102405250	3430	154.64	29900	30100	29800	39050	21050	30050	29855.76	8.77	0	-42	30183	30116	30033	29966	29883	30150	30000	110	9000	5000	21630	50	1	2200000	656	6.21	0.19	12	0.16	4801.00	157067.00	41650	20240318	-28.45	29550	20240416	0.85	41650	-28.45	20240318	29550	0.85	20240416	41650	-28.45	20240318	29550	0.85	20240416	1.37	N	000850	5000	110 억		192893	N	N	2	N	00	N
167	20240703	110111	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-250	5	-0.83	83084400	2782	125.43	29900	30100	29800	39050	21050	30050	29864.99	8.77	0	-56	30183	30116	30033	29966	29883	30150	30000	110	9000	5000	21630	50	1	2200000	656	6.21	0.19	12	0.13	4801.00	157067.00	41650	20240318	-28.45	29550	20240416	0.85	41650	-28.45	20240318	29550	0.85	20240416	41650	-28.45	20240318	29550	0.85	20240416	1.37	N	000850	5000	110 억		192893	N	N	2	N	00	N
168	20240703	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	39398850	1318	59.42	29900	30100	29850	39050	21050	30050	29892.91	8.77	0	-53	30183	30116	30033	29966	29883	30150	30000	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.06	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.37	N	000850	5000	110 억		192893	N	N	2	N	00	N
169	20240703	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-150	5	-0.50	478400	16	0.72	29900	29900	29900	39050	21050	30050	29900.00	8.77	0	0	30183	30116	30033	29966	29883	30150	30000	110	9000	5000	21630	50	1	2200000	658	6.23	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.21	29550	20240416	1.18	41650	-28.21	20240318	29550	1.18	20240416	41650	-28.21	20240318	29550	1.18	20240416	1.37	N	000850	5000	110 억		192893	N	N	2	N	00	N
170	20240702	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	66568550	2218	263.11	29950	30100	29950	39100	21100	30100	30012.86	8.77	0	-115	30266	30182	30016	29932	29766	30225	29975	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.10	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.38	N	000850	5000	110 억		192997	N	N	2	N	00	N
171	20240702	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-100	5	-0.33	59719000	1990	236.06	29950	30100	29950	39100	21100	30100	30009.55	8.77	0	-98	30266	30182	30016	29932	29766	30225	29975	110	9000	5000	21670	50	1	2200000	660	6.25	0.19	12	0.09	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.38	N	000850	5000	110 억		192997	N	N	3	N	00	N
172	20240702	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-100	5	-0.33	51297000	1709	202.73	29950	30100	29950	39100	21100	30100	30015.80	8.77	0	-98	30266	30182	30016	29932	29766	30225	29975	110	9000	5000	21670	50	1	2200000	660	6.25	0.19	12	0.08	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.38	N	000850	5000	110 억		192997	N	N	3	N	00	N
173	20240702	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	49649200	1654	196.20	29950	30100	29950	39100	21100	30100	30017.65	8.77	0	-98	30266	30182	30016	29932	29766	30225	29975	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.08	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.38	N	000850	5000	110 억		192997	N	N	3	N	00	N
174	20240702	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	24433500	813	96.44	29950	30100	29950	39100	21100	30100	30053.51	8.77	0	-98	30266	30182	30016	29932	29766	30225	29975	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.38	N	000850	5000	110 억		192997	N	N	3	N	00	N
175	20240702	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	13855900	461	54.69	29950	30100	29950	39100	21100	30100	30056.18	8.77	0	-102	30266	30182	30016	29932	29766	30225	29975	110	9000	5000	21670	50	1	2200000	662	6.27	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.38	N	000850	5000	110 억		192997	N	N	3	N	00	N
176	20240702	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-50	5	-0.17	12834100	427	50.65	29950	30100	29950	39100	21100	30100	30056.44	8.77	0	-102	30266	30182	30016	29932	29766	30225	29975	110	9000	5000	21670	50	1	2200000	661	6.26	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.38	N	000850	5000	110 억		192997	N	N	3	N	00	N
177	20240702	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-150	5	-0.50	29950	1	0.12	29950	29950	29950	39100	21100	30100	29950.00	8.77	0	0	30266	30182	30016	29932	29766	30225	29975	110	9000	5000	21670	50	1	2200000	659	6.24	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.38	N	000850	5000	110 억		192997	N	N	3	N	00	N
178	20240701	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30100	50	2	0.17	25257650	843	54.32	29850	30100	29850	39050	21050	30050	29961.63	8.78	0	-195	30383	30216	30033	29866	29683	30300	29950	110	9000	5000	21630	50	1	2200000	662	6.27	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.73	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	41650	-27.73	20240318	29550	1.86	20240416	1.38	N	000850	5000	110 억		193117	N	N	3	N	00	N
179	20240701	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30050	0	3	0.00	23483500	784	50.52	29850	30100	29850	39050	21050	30050	29953.44	8.78	0	-191	30383	30216	30033	29866	29683	30300	29950	110	9000	5000	21630	50	1	2200000	661	6.26	0.19	12	0.04	4801.00	157067.00	41650	20240318	-27.85	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	41650	-27.85	20240318	29550	1.69	20240416	1.38	N	000850	5000	110 억		193117	N	N	3	N	00	N
180	20240701	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	21143550	706	45.49	29850	30100	29850	39050	21050	30050	29948.37	8.78	0	-190	30383	30216	30033	29866	29683	30300	29950	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.03	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.38	N	000850	5000	110 억		193117	N	N	3	N	00	N
181	20240701	130111	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-100	5	-0.33	16163350	540	34.79	29850	30100	29850	39050	21050	30050	29932.13	8.78	0	-133	30383	30216	30033	29866	29683	30300	29950	110	9000	5000	21630	50	1	2200000	659	6.24	0.19	12	0.02	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.38	N	000850	5000	110 억		193117	N	N	3	N	00	N
182	20240701	120111	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-100	5	-0.33	13947050	466	30.03	29850	30100	29850	39050	21050	30050	29929.29	8.78	0	-133	30383	30216	30033	29866	29683	30300	29950	110	9000	5000	21630	50	1	2200000	659	6.24	0.19	12	0.02	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.38	N	000850	5000	110 억		193117	N	N	3	N	00	N
183	20240701	110110	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-100	5	-0.33	10203250	341	21.97	29850	30100	29850	39050	21050	30050	29921.55	8.78	0	-122	30383	30216	30033	29866	29683	30300	29950	110	9000	5000	21630	50	1	2200000	659	6.24	0.19	12	0.02	4801.00	157067.00	41650	20240318	-28.09	29550	20240416	1.35	41650	-28.09	20240318	29550	1.35	20240416	41650	-28.09	20240318	29550	1.35	20240416	1.38	N	000850	5000	110 억		193117	N	N	3	N	00	N
184	20240701	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-50	5	-0.17	8466150	283	18.23	29850	30100	29850	39050	21050	30050	29915.72	8.78	0	-107	30383	30216	30033	29866	29683	30300	29950	110	9000	5000	21630	50	1	2200000	660	6.25	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.97	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	41650	-27.97	20240318	29550	1.52	20240416	1.38	N	000850	5000	110 억		193117	N	N	3	N	00	N
185	20240701	090111	57	100.00	KOSPI		기계	N	N	N	N		N	29850	-200	5	-0.67	4358100	146	9.41	29850	29850	29850	39050	21050	30050	29850.00	8.78	0	-21	30383	30216	30033	29866	29683	30300	29950	110	9000	5000	21630	50	1	2200000	657	6.22	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.33	29550	20240416	1.02	41650	-28.33	20240318	29550	1.02	20240416	41650	-28.33	20240318	29550	1.02	20240416	1.38	N	000850	5000	110 억		193117	N	N	3	N	00	N