KissMeData/000850/price/prices-20240501.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	20240531	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	100	2	0.33	88055750	2918	126.38	30100	30250	30100	39100	21100	30100	30176.70	8.80	0	343	30233	30166	30083	30016	29933	30200	30050	110	9000	5000	21670	50	1	2200000	664	6.29	0.19	12	0.13	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	42450	-28.86	20230613	29550	2.20	20240416	1.61	N	000850	5000	110 억		193569	N	N	0	N	00	N
3	20240531	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	100	2	0.33	80278000	2660	115.20	30100	30250	30100	39100	21100	30100	30179.70	8.80	0	386	30233	30166	30083	30016	29933	30200	30050	110	9000	5000	21670	50	1	2200000	664	6.29	0.19	12	0.12	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	42450	-28.86	20230613	29550	2.20	20240416	1.61	N	000850	5000	110 억		193569	N	N	0	N	00	N
4	20240531	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	50	2	0.17	57541550	1906	82.55	30100	30250	30100	39100	21100	30100	30189.69	8.80	0	218	30233	30166	30083	30016	29933	30200	30050	110	9000	5000	21670	50	1	2200000	663	6.28	0.19	12	0.09	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	42450	-28.98	20230613	29550	2.03	20240416	1.61	N	000850	5000	110 억		193569	N	N	0	N	00	N
5	20240531	130112	57	100.00	KOSPI		기계	N	N	N	N		N	30250	150	2	0.50	44074150	1460	63.23	30100	30250	30100	39100	21100	30100	30187.77	8.80	0	31	30233	30166	30083	30016	29933	30200	30050	110	9000	5000	21670	50	1	2200000	666	6.30	0.19	12	0.07	4801.00	157067.00	42450	20230613	-28.74	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	42450	-28.74	20230613	29550	2.37	20240416	1.61	N	000850	5000	110 억		193569	N	N	0	N	00	N
6	20240531	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30250	150	2	0.50	42233450	1399	60.59	30100	30250	30100	39100	21100	30100	30188.31	8.80	0	31	30233	30166	30083	30016	29933	30200	30050	110	9000	5000	21670	50	1	2200000	666	6.30	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.74	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	42450	-28.74	20230613	29550	2.37	20240416	1.61	N	000850	5000	110 억		193569	N	N	0	N	00	N
7	20240531	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	100	2	0.33	24645600	817	35.38	30100	30250	30100	39100	21100	30100	30165.97	8.80	0	-8	30233	30166	30083	30016	29933	30200	30050	110	9000	5000	21670	50	1	2200000	664	6.29	0.19	12	0.04	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	42450	-28.86	20230613	29550	2.20	20240416	1.61	N	000850	5000	110 억		193569	N	N	0	N	00	N
8	20240531	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	100	2	0.33	20056700	665	28.80	30100	30200	30100	39100	21100	30100	30160.45	8.80	0	49	30233	30166	30083	30016	29933	30200	30050	110	9000	5000	21670	50	1	2200000	664	6.29	0.19	12	0.03	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	42450	-28.86	20230613	29550	2.20	20240416	1.61	N	000850	5000	110 억		193569	N	N	0	N	00	N
9	20240531	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	100	2	0.33	4590200	152	6.58	30100	30200	30100	39100	21100	30100	30198.68	8.80	0	0	30233	30166	30083	30016	29933	30200	30050	110	9000	5000	21670	50	1	2200000	664	6.29	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	42450	-28.86	20230613	29550	2.20	20240416	1.61	N	000850	5000	110 억		193569	N	N	0	N	00	N
10	20240530	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-50	5	-0.17	69241150	2301	92.45	30050	30150	30000	39150	21150	30150	30091.74	8.81	0	-321	30350	30250	30150	30050	29950	30200	30000	110	9000	5000	21700	50	1	2200000	662	6.27	0.19	12	0.10	4801.00	157067.00	42450	20230613	-29.09	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	42450	-29.09	20230613	29550	1.86	20240416	1.58	N	000850	5000	110 억		193891	N	N	0	N	00	N
11	20240530	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-50	5	-0.17	63040550	2095	84.17	30050	30150	30000	39150	21150	30150	30090.95	8.81	0	-281	30350	30250	30150	30050	29950	30200	30000	110	9000	5000	21700	50	1	2200000	662	6.27	0.19	12	0.10	4801.00	157067.00	42450	20230613	-29.09	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	42450	-29.09	20230613	29550	1.86	20240416	1.58	N	000850	5000	110 억		193891	N	N	0	N	00	N
12	20240530	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-100	5	-0.33	56512150	1878	75.45	30050	30150	30000	39150	21150	30150	30091.67	8.81	0	-234	30350	30250	30150	30050	29950	30200	30000	110	9000	5000	21700	50	1	2200000	661	6.26	0.19	12	0.09	4801.00	157067.00	42450	20230613	-29.21	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	42450	-29.21	20230613	29550	1.69	20240416	1.58	N	000850	5000	110 억		193891	N	N	0	N	00	N
13	20240530	130112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	0	3	0.00	55368700	1840	73.93	30050	30150	30000	39150	21150	30150	30091.68	8.81	0	-206	30350	30250	30150	30050	29950	30200	30000	110	9000	5000	21700	50	1	2200000	663	6.28	0.19	12	0.08	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	42450	-28.98	20230613	29550	2.03	20240416	1.58	N	000850	5000	110 억		193891	N	N	0	N	00	N
14	20240530	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-150	5	-0.50	49472300	1644	66.05	30050	30150	30000	39150	21150	30150	30092.64	8.81	0	-182	30350	30250	30150	30050	29950	30200	30000	110	9000	5000	21700	50	1	2200000	660	6.25	0.19	12	0.07	4801.00	157067.00	42450	20230613	-29.33	29550	20240416	1.52	41650	-27.97	20240318	29550	1.52	20240416	42450	-29.33	20230613	29550	1.52	20240416	1.58	N	000850	5000	110 억		193891	N	N	0	N	00	N
15	20240530	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	0	3	0.00	44269700	1471	59.10	30050	30150	30050	39150	21150	30150	30094.97	8.81	0	-157	30350	30250	30150	30050	29950	30200	30000	110	9000	5000	21700	50	1	2200000	663	6.28	0.19	12	0.07	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	42450	-28.98	20230613	29550	2.03	20240416	1.58	N	000850	5000	110 억		193891	N	N	0	N	00	N
16	20240530	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-50	5	-0.17	29597850	984	39.53	30050	30150	30050	39150	21150	30150	30079.12	8.81	0	-119	30350	30250	30150	30050	29950	30200	30000	110	9000	5000	21700	50	1	2200000	662	6.27	0.19	12	0.04	4801.00	157067.00	42450	20230613	-29.09	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	42450	-29.09	20230613	29550	1.86	20240416	1.58	N	000850	5000	110 억		193891	N	N	0	N	00	N
17	20240530	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-50	5	-0.17	6641550	221	8.88	30050	30100	30050	39150	21150	30150	30052.26	8.81	0	10	30350	30250	30150	30050	29950	30200	30000	110	9000	5000	21700	50	1	2200000	662	6.27	0.19	12	0.01	4801.00	157067.00	42450	20230613	-29.09	29550	20240416	1.86	41650	-27.73	20240318	29550	1.86	20240416	42450	-29.09	20230613	29550	1.86	20240416	1.58	N	000850	5000	110 억		193891	N	N	0	N	00	N
18	20240529	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-50	5	-0.17	75021950	2489	34.18	30200	30250	30050	39250	21150	30200	30141.40	8.84	0	-611	30766	30482	30316	30032	29866	30400	29950	110	9050	5000	21740	50	1	2200000	663	6.28	0.19	12	0.11	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	42450	-28.98	20230613	29550	2.03	20240416	1.70	N	000850	5000	110 억		194503	N	N	0	N	00	N
19	20240529	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	0	3	0.00	64785100	2150	29.52	30200	30250	30050	39250	21150	30200	30132.60	8.84	0	-385	30766	30482	30316	30032	29866	30400	29950	110	9050	5000	21740	50	1	2200000	664	6.29	0.19	12	0.10	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	42450	-28.86	20230613	29550	2.20	20240416	1.70	N	000850	5000	110 억		194503	N	N	0	N	00	N
20	20240529	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-150	5	-0.50	59878350	1987	27.29	30200	30250	30050	39250	21150	30200	30135.05	8.84	0	-328	30766	30482	30316	30032	29866	30400	29950	110	9050	5000	21740	50	1	2200000	661	6.26	0.19	12	0.09	4801.00	157067.00	42450	20230613	-29.21	29550	20240416	1.69	41650	-27.85	20240318	29550	1.69	20240416	42450	-29.21	20230613	29550	1.69	20240416	1.70	N	000850	5000	110 억		194503	N	N	0	N	00	N
21	20240529	130112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-50	5	-0.17	39756100	1319	18.11	30200	30250	30050	39250	21150	30200	30141.09	8.84	0	-282	30766	30482	30316	30032	29866	30400	29950	110	9050	5000	21740	50	1	2200000	663	6.28	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	42450	-28.98	20230613	29550	2.03	20240416	1.70	N	000850	5000	110 억		194503	N	N	0	N	00	N
22	20240529	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-50	5	-0.17	37133200	1232	16.92	30200	30250	30050	39250	21150	30200	30140.58	8.84	0	-249	30766	30482	30316	30032	29866	30400	29950	110	9050	5000	21740	50	1	2200000	663	6.28	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	42450	-28.98	20230613	29550	2.03	20240416	1.70	N	000850	5000	110 억		194503	N	N	0	N	00	N
23	20240529	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	0	3	0.00	20222200	671	9.21	30200	30250	30050	39250	21150	30200	30137.41	8.84	0	-161	30766	30482	30316	30032	29866	30400	29950	110	9050	5000	21740	50	1	2200000	664	6.29	0.19	12	0.03	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	42450	-28.86	20230613	29550	2.20	20240416	1.70	N	000850	5000	110 억		194503	N	N	0	N	00	N
24	20240529	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-50	5	-0.17	17142900	569	7.81	30200	30200	30050	39250	21150	30200	30128.12	8.84	0	-113	30766	30482	30316	30032	29866	30400	29950	110	9050	5000	21740	50	1	2200000	663	6.28	0.19	12	0.03	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	42450	-28.98	20230613	29550	2.03	20240416	1.70	N	000850	5000	110 억		194503	N	N	0	N	00	N
25	20240529	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-50	5	-0.17	1628350	54	0.74	30200	30200	30150	39250	21150	30200	30154.63	8.84	0	0	30766	30482	30316	30032	29866	30400	29950	110	9050	5000	21740	50	1	2200000	663	6.28	0.19	12	0.00	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	42450	-28.98	20230613	29550	2.03	20240416	1.70	N	000850	5000	110 억		194503	N	N	0	N	00	N
26	20240528	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30200	-450	5	-1.47	220085750	7263	419.83	30250	30600	30150	39800	21500	30650	30303.59	8.86	0	-433	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22060	50	1	2200000	664	6.29	0.19	12	0.33	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	42450	-28.86	20230613	29550	2.20	20240416	1.70	N	000850	5000	110 억		194991	N	N	0	N	00	N
27	20240528	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-350	5	-1.14	211862500	6991	404.10	30250	30600	30150	39800	21500	30650	30305.04	8.86	0	-370	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22060	50	1	2200000	667	6.31	0.19	12	0.32	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	42450	-28.62	20230613	29550	2.54	20240416	1.70	N	000850	5000	110 억		194991	N	N	0	N	00	N
28	20240528	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30250	-400	5	-1.31	202188700	6671	385.61	30250	30600	30150	39800	21500	30650	30308.60	8.86	0	-292	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22060	50	1	2200000	666	6.30	0.19	12	0.30	4801.00	157067.00	42450	20230613	-28.74	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	42450	-28.74	20230613	29550	2.37	20240416	1.70	N	000850	5000	110 억		194991	N	N	0	N	00	N
29	20240528	130112	57	100.00	KOSPI		기계	N	N	N	N		N	30250	-400	5	-1.31	196530100	6484	374.80	30250	30600	30150	39800	21500	30650	30310.01	8.86	0	-252	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22060	50	1	2200000	666	6.30	0.19	12	0.29	4801.00	157067.00	42450	20230613	-28.74	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	42450	-28.74	20230613	29550	2.37	20240416	1.70	N	000850	5000	110 억		194991	N	N	0	N	00	N
30	20240528	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-200	5	-0.65	171220150	5647	326.42	30250	30600	30250	39800	21500	30650	30320.55	8.86	0	58	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22060	50	1	2200000	670	6.34	0.19	12	0.26	4801.00	157067.00	42450	20230613	-28.27	29550	20240416	3.05	41650	-26.89	20240318	29550	3.05	20240416	42450	-28.27	20230613	29550	3.05	20240416	1.70	N	000850	5000	110 억		194991	N	N	0	N	00	N
31	20240528	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-200	5	-0.65	169976200	5606	324.05	30250	30600	30250	39800	21500	30650	30320.41	8.86	0	66	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22060	50	1	2200000	670	6.34	0.19	12	0.25	4801.00	157067.00	42450	20230613	-28.27	29550	20240416	3.05	41650	-26.89	20240318	29550	3.05	20240416	42450	-28.27	20230613	29550	3.05	20240416	1.70	N	000850	5000	110 억		194991	N	N	0	N	00	N
32	20240528	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-200	5	-0.65	128306900	4234	244.74	30250	30600	30250	39800	21500	30650	30303.94	8.86	0	259	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22060	50	1	2200000	670	6.34	0.19	12	0.19	4801.00	157067.00	42450	20230613	-28.27	29550	20240416	3.05	41650	-26.89	20240318	29550	3.05	20240416	42450	-28.27	20230613	29550	3.05	20240416	1.70	N	000850	5000	110 억		194991	N	N	0	N	00	N
33	20240528	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-50	5	-0.16	94021850	3107	179.60	30250	30600	30250	39800	21500	30650	30261.30	8.86	0	33	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22060	50	1	2200000	673	6.37	0.19	12	0.14	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.70	N	000850	5000	110 억		194991	N	N	0	N	00	N
34	20240527	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30650	50	2	0.16	52693400	1724	125.56	30850	30850	30450	39750	21450	30600	30564.47	8.88	0	-291	30833	30716	30583	30466	30333	30775	30525	110	9150	5000	22030	50	1	2200000	674	6.38	0.20	12	0.08	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.70	N	000850	5000	110 억		195281	N	N	0	N	00	N
35	20240527	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	47426150	1552	113.04	30850	30850	30450	39750	21450	30600	30558.09	8.88	0	-267	30833	30716	30583	30466	30333	30775	30525	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.07	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.70	N	000850	5000	110 억		195281	N	N	0	N	00	N
36	20240527	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-50	5	-0.16	39116100	1280	93.23	30850	30850	30450	39750	21450	30600	30559.45	8.88	0	-223	30833	30716	30583	30466	30333	30775	30525	110	9150	5000	22030	50	1	2200000	672	6.36	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.03	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	42450	-28.03	20230613	29550	3.38	20240416	1.70	N	000850	5000	110 억		195281	N	N	0	N	00	N
37	20240527	130112	57	100.00	KOSPI		기계	N	N	N	N		N	30650	50	2	0.16	35168950	1151	83.83	30850	30850	30450	39750	21450	30600	30555.13	8.88	0	-205	30833	30716	30583	30466	30333	30775	30525	110	9150	5000	22030	50	1	2200000	674	6.38	0.20	12	0.05	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.70	N	000850	5000	110 억		195281	N	N	0	N	00	N
38	20240527	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	20124750	660	48.07	30850	30850	30450	39750	21450	30600	30492.05	8.88	0	-102	30833	30716	30583	30466	30333	30775	30525	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.03	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.70	N	000850	5000	110 억		195281	N	N	0	N	00	N
39	20240527	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	19757550	648	47.20	30850	30850	30450	39750	21450	30600	30490.05	8.88	0	-100	30833	30716	30583	30466	30333	30775	30525	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.03	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.70	N	000850	5000	110 억		195281	N	N	0	N	00	N
40	20240527	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	19146350	628	45.74	30850	30850	30450	39750	21450	30600	30487.82	8.88	0	-96	30833	30716	30583	30466	30333	30775	30525	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.03	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.70	N	000850	5000	110 억		195281	N	N	0	N	00	N
41	20240527	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30850	250	2	0.82	339350	11	0.80	30850	30850	30850	39750	21450	30600	30850.00	8.88	0	0	30833	30716	30583	30466	30333	30775	30525	110	9150	5000	22030	50	1	2200000	679	6.43	0.20	12	0.00	4801.00	157067.00	42450	20230613	-27.33	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	42450	-27.33	20230613	29550	4.40	20240416	1.70	N	000850	5000	110 억		195281	N	N	0	N	00	N
42	20240524	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-100	5	-0.33	41930250	1372	65.55	30550	30700	30450	39900	21500	30700	30561.41	8.89	0	-209	31066	30882	30716	30532	30366	30800	30450	110	9200	5000	22100	50	1	2200000	673	6.37	0.19	12	0.06	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.74	N	000850	5000	110 억		195491	N	N	0	N	00	N
43	20240524	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-50	5	-0.16	37766300	1236	59.05	30550	30700	30450	39900	21500	30700	30555.26	8.89	0	-173	31066	30882	30716	30532	30366	30800	30450	110	9200	5000	22100	50	1	2200000	674	6.38	0.20	12	0.06	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.74	N	000850	5000	110 억		195491	N	N	0	N	00	N
44	20240524	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-100	5	-0.33	31021900	1015	48.49	30550	30700	30450	39900	21500	30700	30563.45	8.89	0	-109	31066	30882	30716	30532	30366	30800	30450	110	9200	5000	22100	50	1	2200000	673	6.37	0.19	12	0.05	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.74	N	000850	5000	110 억		195491	N	N	0	N	00	N
45	20240524	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-50	5	-0.16	21164550	692	33.06	30550	30700	30550	39900	21500	30700	30584.61	8.89	0	-120	31066	30882	30716	30532	30366	30800	30450	110	9200	5000	22100	50	1	2200000	674	6.38	0.20	12	0.03	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.74	N	000850	5000	110 억		195491	N	N	0	N	00	N
46	20240524	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-50	5	-0.16	21072650	689	32.92	30550	30700	30550	39900	21500	30700	30584.40	8.89	0	-120	31066	30882	30716	30532	30366	30800	30450	110	9200	5000	22100	50	1	2200000	674	6.38	0.20	12	0.03	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.74	N	000850	5000	110 억		195491	N	N	0	N	00	N
47	20240524	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-50	5	-0.16	19541800	639	30.53	30550	30650	30550	39900	21500	30700	30581.85	8.89	0	-120	31066	30882	30716	30532	30366	30800	30450	110	9200	5000	22100	50	1	2200000	674	6.38	0.20	12	0.03	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.74	N	000850	5000	110 억		195491	N	N	0	N	00	N
48	20240524	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-100	5	-0.33	15067850	493	23.55	30550	30650	30550	39900	21500	30700	30563.59	8.89	0	-101	31066	30882	30716	30532	30366	30800	30450	110	9200	5000	22100	50	1	2200000	673	6.37	0.19	12	0.02	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.74	N	000850	5000	110 억		195491	N	N	0	N	00	N
49	20240524	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-150	5	-0.49	11028550	361	17.25	30550	30550	30550	39900	21500	30700	30550.00	8.89	0	-134	31066	30882	30716	30532	30366	30800	30450	110	9200	5000	22100	50	1	2200000	672	6.36	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.03	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	42450	-28.03	20230613	29550	3.38	20240416	1.74	N	000850	5000	110 억		195491	N	N	0	N	00	N
50	20240523	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	60875800	1985	47.17	30900	30900	30550	39950	21550	30750	30667.91	8.93	0	-1077	30883	30816	30683	30616	30483	30850	30650	110	9200	5000	22140	50	1	2200000	675	6.39	0.20	12	0.09	4801.00	157067.00	42450	20230613	-27.68	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.75	N	000850	5000	110 억		196568	N	N	0	N	00	N
51	20240523	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	50720100	1654	39.31	30900	30900	30550	39950	21550	30750	30665.11	8.93	0	-873	30883	30816	30683	30616	30483	30850	30650	110	9200	5000	22140	50	1	2200000	674	6.38	0.20	12	0.08	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.75	N	000850	5000	110 억		196568	N	N	0	N	00	N
52	20240523	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	31898300	1040	24.71	30900	30900	30550	39950	21550	30750	30671.44	8.93	0	-553	30883	30816	30683	30616	30483	30850	30650	110	9200	5000	22140	50	1	2200000	674	6.38	0.20	12	0.05	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.75	N	000850	5000	110 억		196568	N	N	0	N	00	N
53	20240523	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	28953900	944	22.43	30900	30900	30550	39950	21550	30750	30671.50	8.93	0	-535	30883	30816	30683	30616	30483	30850	30650	110	9200	5000	22140	50	1	2200000	675	6.39	0.20	12	0.04	4801.00	157067.00	42450	20230613	-27.68	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.75	N	000850	5000	110 억		196568	N	N	0	N	00	N
54	20240523	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	16792000	548	13.02	30900	30900	30550	39950	21550	30750	30642.34	8.93	0	-410	30883	30816	30683	30616	30483	30850	30650	110	9200	5000	22140	50	1	2200000	675	6.39	0.20	12	0.02	4801.00	157067.00	42450	20230613	-27.68	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.75	N	000850	5000	110 억		196568	N	N	0	N	00	N
55	20240523	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	16608050	542	12.88	30900	30900	30550	39950	21550	30750	30642.16	8.93	0	-409	30883	30816	30683	30616	30483	30850	30650	110	9200	5000	22140	50	1	2200000	677	6.40	0.20	12	0.02	4801.00	157067.00	42450	20230613	-27.56	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	1.75	N	000850	5000	110 억		196568	N	N	0	N	00	N
56	20240523	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	16454550	537	12.76	30900	30900	30550	39950	21550	30750	30641.62	8.93	0	-407	30883	30816	30683	30616	30483	30850	30650	110	9200	5000	22140	50	1	2200000	674	6.38	0.20	12	0.02	4801.00	157067.00	42450	20230613	-27.80	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.75	N	000850	5000	110 억		196568	N	N	0	N	00	N
57	20240523	090110	57	100.00	KOSPI		기계	N	N	N	N		N	30900	150	2	0.49	61800	2	0.05	30900	30900	30900	39950	21550	30750	30900.00	8.93	0	0	30883	30816	30683	30616	30483	30850	30650	110	9200	5000	22140	50	1	2200000	680	6.44	0.20	12	0.00	4801.00	157067.00	42450	20230613	-27.21	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	42450	-27.21	20230613	29550	4.57	20240416	1.75	N	000850	5000	110 억		196568	N	N	0	N	00	N
58	20240522	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	150	2	0.49	128624950	4204	221.38	30650	30750	30550	39750	21450	30600	30595.81	8.96	0	-86	31133	30866	30583	30316	30033	30725	30175	110	9150	5000	22030	50	1	2200000	677	6.40	0.20	12	0.19	4801.00	157067.00	42450	20230613	-27.56	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	1.84	N	000850	5000	110 억		197018	N	N	0	N	00	N
59	20240522	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	99399400	3248	171.04	30650	30750	30550	39750	21450	30600	30603.26	8.96	0	-60	31133	30866	30583	30316	30033	30725	30175	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.15	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.84	N	000850	5000	110 억		197018	N	N	0	N	00	N
60	20240522	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	95200800	3111	163.82	30650	30750	30550	39750	21450	30600	30601.35	8.96	0	-82	31133	30866	30583	30316	30033	30725	30175	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.14	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.84	N	000850	5000	110 억		197018	N	N	0	N	00	N
61	20240522	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	100	2	0.33	93793200	3065	161.40	30650	30750	30550	39750	21450	30600	30601.37	8.96	0	-77	31133	30866	30583	30316	30033	30725	30175	110	9150	5000	22030	50	1	2200000	675	6.39	0.20	12	0.14	4801.00	157067.00	42450	20230613	-27.68	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.84	N	000850	5000	110 억		197018	N	N	0	N	00	N
62	20240522	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30600	0	3	0.00	85414900	2791	146.97	30650	30750	30550	39750	21450	30600	30603.69	8.96	0	-105	31133	30866	30583	30316	30033	30725	30175	110	9150	5000	22030	50	1	2200000	673	6.37	0.19	12	0.13	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.84	N	000850	5000	110 억		197018	N	N	0	N	00	N
63	20240522	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	100	2	0.33	82262950	2688	141.55	30650	30750	30550	39750	21450	30600	30603.78	8.96	0	-103	31133	30866	30583	30316	30033	30725	30175	110	9150	5000	22030	50	1	2200000	675	6.39	0.20	12	0.12	4801.00	157067.00	42450	20230613	-27.68	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.84	N	000850	5000	110 억		197018	N	N	0	N	00	N
64	20240522	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30700	100	2	0.33	61078950	1995	105.06	30650	30750	30550	39750	21450	30600	30616.02	8.96	0	-103	31133	30866	30583	30316	30033	30725	30175	110	9150	5000	22030	50	1	2200000	675	6.39	0.20	12	0.09	4801.00	157067.00	42450	20230613	-27.68	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.84	N	000850	5000	110 억		197018	N	N	0	N	00	N
65	20240522	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-50	5	-0.16	918000	30	1.58	30650	30650	30550	39750	21450	30600	30600.00	8.96	0	-28	31133	30866	30583	30316	30033	30725	30175	110	9150	5000	22030	50	1	2200000	672	6.36	0.19	12	0.00	4801.00	157067.00	42450	20230613	-28.03	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	42450	-28.03	20230613	29550	3.38	20240416	1.84	N	000850	5000	110 억		197018	N	N	0	N	00	N
66	20240521	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-100	5	-0.33	57911200	1899	34.28	30700	30850	30300	39900	21500	30700	30495.57	8.97	0	-328	31766	31232	30766	30232	29766	31200	30200	110	9200	5000	22100	50	1	2200000	673	6.37	0.19	12	0.09	4801.00	157067.00	42450	20230613	-27.92	29550	20240416	3.55	41650	-26.53	20240318	29550	3.55	20240416	42450	-27.92	20230613	29550	3.55	20240416	1.93	N	000850	5000	110 억		197347	N	N	1	N	00	N
67	20240521	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-150	5	-0.49	54515050	1788	32.28	30700	30850	30300	39900	21500	30700	30489.40	8.97	0	-285	31766	31232	30766	30232	29766	31200	30200	110	9200	5000	22100	50	1	2200000	672	6.36	0.19	12	0.08	4801.00	157067.00	42450	20230613	-28.03	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	42450	-28.03	20230613	29550	3.38	20240416	1.93	N	000850	5000	110 억		197347	N	N	1	N	00	N
68	20240521	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-250	5	-0.81	45474450	1491	26.92	30700	30850	30300	39900	21500	30700	30499.30	8.97	0	-269	31766	31232	30766	30232	29766	31200	30200	110	9200	5000	22100	50	1	2200000	670	6.34	0.19	12	0.07	4801.00	157067.00	42450	20230613	-28.27	29550	20240416	3.05	41650	-26.89	20240318	29550	3.05	20240416	42450	-28.27	20230613	29550	3.05	20240416	1.93	N	000850	5000	110 억		197347	N	N	1	N	00	N
69	20240521	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-150	5	-0.49	42945000	1408	25.42	30700	30850	30300	39900	21500	30700	30500.71	8.97	0	-224	31766	31232	30766	30232	29766	31200	30200	110	9200	5000	22100	50	1	2200000	672	6.36	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.03	29550	20240416	3.38	41650	-26.65	20240318	29550	3.38	20240416	42450	-28.03	20230613	29550	3.38	20240416	1.93	N	000850	5000	110 억		197347	N	N	1	N	00	N
70	20240521	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-200	5	-0.65	38582600	1265	22.84	30700	30850	30300	39900	21500	30700	30500.08	8.97	0	-184	31766	31232	30766	30232	29766	31200	30200	110	9200	5000	22100	50	1	2200000	671	6.35	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.15	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	42450	-28.15	20230613	29550	3.21	20240416	1.93	N	000850	5000	110 억		197347	N	N	1	N	00	N
71	20240521	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-200	5	-0.65	14809100	483	8.72	30700	30850	30500	39900	21500	30700	30660.66	8.97	0	-172	31766	31232	30766	30232	29766	31200	30200	110	9200	5000	22100	50	1	2200000	671	6.35	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.15	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	42450	-28.15	20230613	29550	3.21	20240416	1.93	N	000850	5000	110 억		197347	N	N	1	N	00	N
72	20240521	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	10030900	327	5.90	30700	30850	30500	39900	21500	30700	30675.54	8.97	0	-93	31766	31232	30766	30232	29766	31200	30200	110	9200	5000	22100	50	1	2200000	675	6.39	0.20	12	0.01	4801.00	157067.00	42450	20230613	-27.68	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.93	N	000850	5000	110 억		197347	N	N	1	N	00	N
73	20240521	090109	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	0	0	0.00	0	0	0	39900	21500	30700	0.00	8.97	0	0	31766	31232	30766	30232	29766	31200	30200	110	9200	5000	22100	50	1	2200000	675	6.39	0.20	12	0.00	4801.00	157067.00	42450	20230613	-27.68	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.93	N	000850	5000	110 억		197347	N	N	1	N	00	N
74	20240517	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	109810700	3586	195.42	30650	30950	30450	39950	21550	30750	30622.06	9.01	0	-140	31316	31032	30866	30582	30416	30950	30500	110	9200	5000	22140	50	1	2200000	677	6.40	0.20	12	0.16	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	1.99	N	000850	5000	110 억		198168	N	N	2	N	00	N
75	20240517	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	107473900	3510	191.28	30650	30950	30450	39950	21550	30750	30619.34	9.01	0	-151	31316	31032	30866	30582	30416	30950	30500	110	9200	5000	22140	50	1	2200000	675	6.39	0.20	12	0.16	4801.00	157067.00	45800	20230510	-32.97	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	1.99	N	000850	5000	110 억		198168	N	N	2	N	00	N
76	20240517	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	103670900	3386	184.52	30650	30950	30450	39950	21550	30750	30617.51	9.01	0	-120	31316	31032	30866	30582	30416	30950	30500	110	9200	5000	22140	50	1	2200000	674	6.38	0.20	12	0.15	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	1.99	N	000850	5000	110 억		198168	N	N	2	N	00	N
77	20240517	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30800	50	2	0.16	91429550	2987	162.78	30650	30950	30450	39950	21550	30750	30609.16	9.01	0	-104	31316	31032	30866	30582	30416	30950	30500	110	9200	5000	22140	50	1	2200000	678	6.42	0.20	12	0.14	4801.00	157067.00	45800	20230510	-32.75	29550	20240416	4.23	41650	-26.05	20240318	29550	4.23	20240416	42450	-27.44	20230613	29550	4.23	20240416	1.99	N	000850	5000	110 억		198168	N	N	2	N	00	N
78	20240517	120109	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	87894900	2872	156.51	30650	30950	30450	39950	21550	30750	30604.07	9.01	0	-103	31316	31032	30866	30582	30416	30950	30500	110	9200	5000	22140	50	1	2200000	677	6.40	0.20	12	0.13	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	1.99	N	000850	5000	110 억		198168	N	N	2	N	00	N
79	20240517	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	60585900	1984	108.12	30650	30950	30450	39950	21550	30750	30537.25	9.01	0	-140	31316	31032	30866	30582	30416	30950	30500	110	9200	5000	22140	50	1	2200000	677	6.40	0.20	12	0.09	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	1.99	N	000850	5000	110 억		198168	N	N	2	N	00	N
80	20240517	100109	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	53193150	1743	94.99	30650	30950	30450	39950	21550	30750	30518.16	9.01	0	-26	31316	31032	30866	30582	30416	30950	30500	110	9200	5000	22140	50	1	2200000	677	6.40	0.20	12	0.08	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	1.99	N	000850	5000	110 억		198168	N	N	2	N	00	N
81	20240517	090109	57	100.00	KOSPI		기계	N	N	N	N		N	30950	200	2	0.65	1226300	40	2.18	30650	30950	30650	39950	21550	30750	30657.50	9.01	0	-7	31316	31032	30866	30582	30416	30950	30500	110	9200	5000	22140	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	42450	-27.09	20230613	29550	4.74	20240416	1.99	N	000850	5000	110 억		198168	N	N	2	N	00	N
82	20240516	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-50	5	-0.16	56474600	1834	72.18	31150	31150	30700	40000	21600	30800	30793.13	9.01	0	-74	31533	31166	30683	30316	29833	30925	30075	110	9200	5000	22170	50	1	2200000	677	6.40	0.20	12	0.08	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	2.00	N	000850	5000	110 억		198192	N	N	2	N	00	N
83	20240516	150109	57	100.00	KOSPI		기계	N	N	N	N		N	30850	50	2	0.16	48498200	1575	61.98	31150	31150	30700	40000	21600	30800	30792.51	9.01	0	-54	31533	31166	30683	30316	29833	30925	30075	110	9200	5000	22170	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	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		198192	N	N	0	N	00	N
84	20240516	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-50	5	-0.16	44684400	1451	57.10	31150	31150	30700	40000	21600	30800	30795.59	9.01	0	-106	31533	31166	30683	30316	29833	30925	30075	110	9200	5000	22170	50	1	2200000	677	6.40	0.20	12	0.07	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	2.00	N	000850	5000	110 억		198192	N	N	0	N	00	N
85	20240516	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-50	5	-0.16	40285150	1308	51.48	31150	31150	30700	40000	21600	30800	30799.04	9.01	0	-1	31533	31166	30683	30316	29833	30925	30075	110	9200	5000	22170	50	1	2200000	677	6.40	0.20	12	0.06	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	2.00	N	000850	5000	110 억		198192	N	N	0	N	00	N
86	20240516	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	50	2	0.16	35205700	1143	44.98	31150	31150	30700	40000	21600	30800	30801.14	9.01	0	-19	31533	31166	30683	30316	29833	30925	30075	110	9200	5000	22170	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	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		198192	N	N	0	N	00	N
87	20240516	110109	57	100.00	KOSPI		기계	N	N	N	N		N	30850	50	2	0.16	31908400	1036	40.77	31150	31150	30700	40000	21600	30800	30799.61	9.01	0	19	31533	31166	30683	30316	29833	30925	30075	110	9200	5000	22170	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	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		198192	N	N	0	N	00	N
88	20240516	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	50	2	0.16	23499750	763	30.03	31150	31150	30700	40000	21600	30800	30799.15	9.01	0	79	31533	31166	30683	30316	29833	30925	30075	110	9200	5000	22170	50	1	2200000	679	6.43	0.20	12	0.03	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		198192	N	N	0	N	00	N
89	20240516	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31150	350	2	1.14	404950	13	0.51	31150	31150	31150	40000	21600	30800	31150.00	9.01	0	-2	31533	31166	30683	30316	29833	30925	30075	110	9200	5000	22170	50	1	2200000	685	6.49	0.20	12	0.00	4801.00	157067.00	45800	20230510	-31.99	29550	20240416	5.41	41650	-25.21	20240318	29550	5.41	20240416	42450	-26.62	20230613	29550	5.41	20240416	2.00	N	000850	5000	110 억		198192	N	N	0	N	00	N
90	20240514	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-50	5	-0.16	78256450	2541	59.62	31000	31050	30200	40100	21600	30850	30797.50	9.02	0	-151	31183	31016	30783	30616	30383	31100	30700	110	9250	5000	22210	50	1	2200000	678	6.42	0.20	12	0.12	4801.00	157067.00	45800	20230510	-32.75	29550	20240416	4.23	41650	-26.05	20240318	29550	4.23	20240416	42450	-27.44	20230613	29550	4.23	20240416	2.00	N	000850	5000	110 억		198342	N	N	0	N	00	N
91	20240514	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	62101200	2017	47.33	31000	31050	30200	40100	21600	30850	30788.89	9.02	0	-165	31183	31016	30783	30616	30383	31100	30700	110	9250	5000	22210	50	1	2200000	679	6.43	0.20	12	0.09	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		198342	N	N	0	N	00	N
92	20240514	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-50	5	-0.16	58859650	1912	44.86	31000	31050	30200	40100	21600	30850	30784.34	9.02	0	-161	31183	31016	30783	30616	30383	31100	30700	110	9250	5000	22210	50	1	2200000	678	6.42	0.20	12	0.09	4801.00	157067.00	45800	20230510	-32.75	29550	20240416	4.23	41650	-26.05	20240318	29550	4.23	20240416	42450	-27.44	20230613	29550	4.23	20240416	2.00	N	000850	5000	110 억		198342	N	N	0	N	00	N
93	20240514	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	58644000	1905	44.70	31000	31050	30200	40100	21600	30850	30784.25	9.02	0	-161	31183	31016	30783	30616	30383	31100	30700	110	9250	5000	22210	50	1	2200000	679	6.43	0.20	12	0.09	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		198342	N	N	0	N	00	N
94	20240514	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	56484500	1835	43.05	31000	31050	30200	40100	21600	30850	30781.74	9.02	0	-147	31183	31016	30783	30616	30383	31100	30700	110	9250	5000	22210	50	1	2200000	680	6.44	0.20	12	0.08	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	42450	-27.21	20230613	29550	4.57	20240416	2.00	N	000850	5000	110 억		198342	N	N	0	N	00	N
95	20240514	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	28350000	919	21.56	31000	31050	30200	40100	21600	30850	30848.75	9.02	0	-175	31183	31016	30783	30616	30383	31100	30700	110	9250	5000	22210	50	1	2200000	680	6.44	0.20	12	0.04	4801.00	157067.00	45800	20230510	-32.53	29550	20240416	4.57	41650	-25.81	20240318	29550	4.57	20240416	42450	-27.21	20230613	29550	4.57	20240416	2.00	N	000850	5000	110 억		198342	N	N	0	N	00	N
96	20240514	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30950	100	2	0.32	19918800	646	15.16	31000	31050	30200	40100	21600	30850	30834.06	9.02	0	-168	31183	31016	30783	30616	30383	31100	30700	110	9250	5000	22210	50	1	2200000	681	6.45	0.20	12	0.03	4801.00	157067.00	45800	20230510	-32.42	29550	20240416	4.74	41650	-25.69	20240318	29550	4.74	20240416	42450	-27.09	20230613	29550	4.74	20240416	2.00	N	000850	5000	110 억		198342	N	N	0	N	00	N
97	20240514	090110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	309550	10	0.23	31000	31000	30850	40100	21600	30850	30955.00	9.02	0	0	31183	31016	30783	30616	30383	31100	30700	110	9250	5000	22210	50	1	2200000	679	6.43	0.20	12	0.00	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		198342	N	N	0	N	00	N
98	20240513	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	100	2	0.33	125850700	4102	145.36	30750	30950	30550	39950	21550	30750	30680.29	8.99	0	706	30983	30866	30733	30616	30483	30800	30550	110	9200	5000	22140	50	1	2200000	679	6.43	0.20	12	0.19	4801.00	157067.00	45800	20230510	-32.64	29550	20240416	4.40	41650	-25.93	20240318	29550	4.40	20240416	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		197684	N	N	0	N	00	N
99	20240513	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	119173000	3885	137.67	30750	30950	30550	39950	21550	30750	30675.16	8.99	0	615	30983	30866	30733	30616	30483	30800	30550	110	9200	5000	22140	50	1	2200000	677	6.40	0.20	12	0.18	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	2.00	N	000850	5000	110 억		197684	N	N	0	N	00	N
100	20240513	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	118003500	3847	136.32	30750	30950	30550	39950	21550	30750	30674.16	8.99	0	596	30983	30866	30733	30616	30483	30800	30550	110	9200	5000	22140	50	1	2200000	675	6.39	0.20	12	0.17	4801.00	157067.00	45800	20230510	-32.97	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	2.00	N	000850	5000	110 억		197684	N	N	0	N	00	N
101	20240513	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	100	2	0.33	102922500	3356	118.92	30750	30950	30550	39950	21550	30750	30668.21	8.99	0	574	30983	30866	30733	30616	30483	30800	30550	110	9200	5000	22140	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	42450	-27.33	20230613	29550	4.40	20240416	2.00	N	000850	5000	110 억		197684	N	N	0	N	00	N
102	20240513	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30800	50	2	0.16	100707450	3284	116.37	30750	30950	30550	39950	21550	30750	30666.09	8.99	0	560	30983	30866	30733	30616	30483	30800	30550	110	9200	5000	22140	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	42450	-27.44	20230613	29550	4.23	20240416	2.00	N	000850	5000	110 억		197684	N	N	0	N	00	N
103	20240513	110110	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	65253300	2131	75.51	30750	30750	30550	39950	21550	30750	30620.98	8.99	0	113	30983	30866	30733	30616	30483	30800	30550	110	9200	5000	22140	50	1	2200000	674	6.38	0.20	12	0.10	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	42450	-27.80	20230613	29550	3.72	20240416	2.00	N	000850	5000	110 억		197684	N	N	0	N	00	N
104	20240513	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	24245100	791	28.03	30750	30750	30550	39950	21550	30750	30651.20	8.99	0	-69	30983	30866	30733	30616	30483	30800	30550	110	9200	5000	22140	50	1	2200000	677	6.40	0.20	12	0.04	4801.00	157067.00	45800	20230510	-32.86	29550	20240416	4.06	41650	-26.17	20240318	29550	4.06	20240416	42450	-27.56	20230613	29550	4.06	20240416	2.00	N	000850	5000	110 억		197684	N	N	0	N	00	N
105	20240513	090110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	122950	4	0.14	30750	30750	30700	39950	21550	30750	30737.50	8.99	0	0	30983	30866	30733	30616	30483	30800	30550	110	9200	5000	22140	50	1	2200000	675	6.39	0.20	12	0.00	4801.00	157067.00	45800	20230510	-32.97	29550	20240416	3.89	41650	-26.29	20240318	29550	3.89	20240416	42450	-27.68	20230613	29550	3.89	20240416	2.00	N	000850	5000	110 억		197684	N	N	0	N	00	N
106	20240510	160109	57	100.00	KOSPI		기계	N	N	N	N		N	30750	50	2	0.16	86676200	2822	152.62	30800	30850	30600	39900	21500	30700	30714.46	9.01	0	33	31033	30866	30683	30516	30333	30950	30600	110	9200	5000	22100	50	1	2200000	677	6.40	0.20	12	0.13	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	2.09	N	000850	5000	110 억		198221	N	N	0	N	00	N
107	20240510	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30800	100	2	0.33	82865900	2698	145.92	30800	30850	30600	39900	21500	30700	30713.83	9.01	0	52	31033	30866	30683	30516	30333	30950	30600	110	9200	5000	22100	50	1	2200000	678	6.42	0.20	12	0.12	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	2.09	N	000850	5000	110 억		198221	N	N	0	N	00	N
108	20240510	140110	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-100	5	-0.33	82311750	2680	144.94	30800	30850	30600	39900	21500	30700	30713.34	9.01	0	55	31033	30866	30683	30516	30333	30950	30600	110	9200	5000	22100	50	1	2200000	673	6.37	0.19	12	0.12	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	2.09	N	000850	5000	110 억		198221	N	N	0	N	00	N
109	20240510	130109	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	59409350	1934	104.60	30800	30850	30600	39900	21500	30700	30718.38	9.01	0	43	31033	30866	30683	30516	30333	30950	30600	110	9200	5000	22100	50	1	2200000	675	6.39	0.20	12	0.09	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	2.09	N	000850	5000	110 억		198221	N	N	0	N	00	N
110	20240510	120109	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	59071550	1923	104.00	30800	30850	30600	39900	21500	30700	30718.43	9.01	0	44	31033	30866	30683	30516	30333	30950	30600	110	9200	5000	22100	50	1	2200000	675	6.39	0.20	12	0.09	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	2.09	N	000850	5000	110 억		198221	N	N	0	N	00	N
111	20240510	110109	57	100.00	KOSPI		기계	N	N	N	N		N	30800	100	2	0.33	43852150	1427	77.18	30800	30800	30650	39900	21500	30700	30730.31	9.01	0	3	31033	30866	30683	30516	30333	30950	30600	110	9200	5000	22100	50	1	2200000	678	6.42	0.20	12	0.06	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	2.09	N	000850	5000	110 억		198221	N	N	0	N	00	N
112	20240510	100109	57	100.00	KOSPI		기계	N	N	N	N		N	30800	100	2	0.33	5284300	172	9.30	30800	30800	30650	39900	21500	30700	30722.67	9.01	0	31	31033	30866	30683	30516	30333	30950	30600	110	9200	5000	22100	50	1	2200000	678	6.42	0.20	12	0.01	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	2.09	N	000850	5000	110 억		198221	N	N	0	N	00	N
113	20240510	090109	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	0	0	0.00	0	0	0	39900	21500	30700	0.00	9.01	0	0	31033	30866	30683	30516	30333	30950	30600	110	9200	5000	22100	50	1	2200000	675	6.39	0.20	12	0.00	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	2.09	N	000850	5000	110 억		198221	N	N	0	N	00	N
114	20240509	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	150	2	0.49	56526850	1848	33.27	30550	30850	30500	39700	21400	30550	30588.12	9.02	0	-219	31383	30966	30483	30066	29583	30725	29825	110	9150	5000	21990	50	1	2200000	675	6.39	0.20	12	0.08	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	2.14	N	000850	5000	110 억		198491	N	N	0	N	00	N
115	20240509	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	150	2	0.49	54531450	1783	32.10	30550	30850	30500	39700	21400	30550	30584.10	9.02	0	-209	31383	30966	30483	30066	29583	30725	29825	110	9150	5000	21990	50	1	2200000	675	6.39	0.20	12	0.08	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	2.14	N	000850	5000	110 억		198491	N	N	0	N	00	N
116	20240509	140109	57	100.00	KOSPI		기계	N	N	N	N		N	30650	100	2	0.33	30984650	1013	18.24	30550	30850	30500	39700	21400	30550	30587.02	9.02	0	-63	31383	30966	30483	30066	29583	30725	29825	110	9150	5000	21990	50	1	2200000	674	6.38	0.20	12	0.05	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	45800	-33.08	20230510	29550	3.72	20240416	2.14	N	000850	5000	110 억		198491	N	N	0	N	00	N
117	20240509	130109	57	100.00	KOSPI		기계	N	N	N	N		N	30650	100	2	0.33	26632600	871	15.68	30550	30850	30500	39700	21400	30550	30577.04	9.02	0	-56	31383	30966	30483	30066	29583	30725	29825	110	9150	5000	21990	50	1	2200000	674	6.38	0.20	12	0.04	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	45800	-33.08	20230510	29550	3.72	20240416	2.14	N	000850	5000	110 억		198491	N	N	0	N	00	N
118	20240509	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	24548450	803	14.46	30550	30850	30500	39700	21400	30550	30570.92	9.02	0	-53	31383	30966	30483	30066	29583	30725	29825	110	9150	5000	21990	50	1	2200000	672	6.36	0.19	12	0.04	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	2.14	N	000850	5000	110 억		198491	N	N	0	N	00	N
119	20240509	110109	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-50	5	-0.16	4598250	150	2.70	30550	30850	30500	39700	21400	30550	30655.00	9.02	0	-4	31383	30966	30483	30066	29583	30725	29825	110	9150	5000	21990	50	1	2200000	671	6.35	0.19	12	0.01	4801.00	157067.00	45800	20230510	-33.41	29550	20240416	3.21	41650	-26.77	20240318	29550	3.21	20240416	45800	-33.41	20230510	29550	3.21	20240416	2.14	N	000850	5000	110 억		198491	N	N	0	N	00	N
120	20240509	100109	57	100.00	KOSPI		기계	N	N	N	N		N	30800	250	2	0.82	2305950	75	1.35	30550	30850	30550	39700	21400	30550	30746.00	9.02	0	0	31383	30966	30483	30066	29583	30725	29825	110	9150	5000	21990	50	1	2200000	678	6.42	0.20	12	0.00	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	2.14	N	000850	5000	110 억		198491	N	N	0	N	00	N
121	20240509	090110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	300	2	0.98	215100	7	0.13	30550	30850	30550	39700	21400	30550	30728.57	9.02	0	0	31383	30966	30483	30066	29583	30725	29825	110	9150	5000	21990	50	1	2200000	679	6.43	0.20	12	0.00	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	2.14	N	000850	5000	110 억		198491	N	N	0	N	00	N
122	20240508	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-250	5	-0.81	169031050	5554	247.95	30900	30900	30000	40000	21600	30800	30434.05	9.01	0	-534	31133	30966	30783	30616	30433	30975	30625	110	9200	5000	22170	50	1	2200000	672	6.36	0.19	12	0.25	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	2.14	N	000850	5000	110 억		198295	N	N	0	N	00	N
123	20240508	150109	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-150	5	-0.49	157519850	5178	231.16	30900	30900	30000	40000	21600	30800	30420.98	9.01	0	-419	31133	30966	30783	30616	30433	30975	30625	110	9200	5000	22170	50	1	2200000	674	6.38	0.20	12	0.24	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	45800	-33.08	20230510	29550	3.72	20240416	2.14	N	000850	5000	110 억		198295	N	N	0	N	00	N
124	20240508	140109	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-150	5	-0.49	149519600	4917	219.51	30900	30900	30000	40000	21600	30800	30408.70	9.01	0	-216	31133	30966	30783	30616	30433	30975	30625	110	9200	5000	22170	50	1	2200000	674	6.38	0.20	12	0.22	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	45800	-33.08	20230510	29550	3.72	20240416	2.14	N	000850	5000	110 억		198295	N	N	0	N	00	N
125	20240508	130108	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-100	5	-0.32	144678750	4759	212.46	30900	30900	30000	40000	21600	30800	30401.08	9.01	0	-174	31133	30966	30783	30616	30433	30975	30625	110	9200	5000	22170	50	1	2200000	675	6.39	0.20	12	0.22	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	2.14	N	000850	5000	110 억		198295	N	N	0	N	00	N
126	20240508	120109	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-200	5	-0.65	110951300	3658	163.30	30900	30900	30000	40000	21600	30800	30331.14	9.01	0	-129	31133	30966	30783	30616	30433	30975	30625	110	9200	5000	22170	50	1	2200000	673	6.37	0.19	12	0.17	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	2.14	N	000850	5000	110 억		198295	N	N	0	N	00	N
127	20240508	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-200	5	-0.65	104176300	3436	153.39	30900	30900	30000	40000	21600	30800	30319.06	9.01	0	-118	31133	30966	30783	30616	30433	30975	30625	110	9200	5000	22170	50	1	2200000	673	6.37	0.19	12	0.16	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	2.14	N	000850	5000	110 억		198295	N	N	0	N	00	N
128	20240508	100109	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-50	5	-0.16	94587400	3123	139.42	30900	30900	30000	40000	21600	30800	30287.35	9.01	0	-89	31133	30966	30783	30616	30433	30975	30625	110	9200	5000	22170	50	1	2200000	677	6.40	0.20	12	0.14	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	2.14	N	000850	5000	110 억		198295	N	N	0	N	00	N
129	20240508	090108	57	100.00	KOSPI		기계	N	N	N	N		N	30900	100	2	0.32	278100	9	0.40	30900	30900	30900	40000	21600	30800	30900.00	9.01	0	-1	31133	30966	30783	30616	30433	30975	30625	110	9200	5000	22170	50	1	2200000	680	6.44	0.20	12	0.00	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	2.14	N	000850	5000	110 억		198295	N	N	0	N	00	N
130	20240503	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-150	5	-0.48	48438600	1576	50.21	30800	31050	30600	40200	21700	30950	30735.11	9.03	0	-437	31450	31200	30800	30550	30150	31325	30675	110	9250	5000	22280	50	1	2200000	678	6.42	0.20	12	0.07	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	2.17	N	000850	5000	110 억		198593	N	N	1	N	00	N
131	20240503	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-150	5	-0.48	46345200	1508	48.04	30800	31050	30600	40200	21700	30950	30732.89	9.03	0	-409	31450	31200	30800	30550	30150	31325	30675	110	9250	5000	22280	50	1	2200000	678	6.42	0.20	12	0.07	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	2.17	N	000850	5000	110 억		198593	N	N	1	N	00	N
132	20240503	140109	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-150	5	-0.48	43730800	1423	45.33	30800	31050	30600	40200	21700	30950	30731.41	9.03	0	-390	31450	31200	30800	30550	30150	31325	30675	110	9250	5000	22280	50	1	2200000	678	6.42	0.20	12	0.06	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	2.17	N	000850	5000	110 억		198593	N	N	1	N	00	N
133	20240503	130110	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	41484450	1350	43.01	30800	31050	30600	40200	21700	30950	30729.22	9.03	0	-378	31450	31200	30800	30550	30150	31325	30675	110	9250	5000	22280	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	2.17	N	000850	5000	110 억		198593	N	N	1	N	00	N
134	20240503	120110	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-150	5	-0.48	36099850	1175	37.43	30800	31050	30600	40200	21700	30950	30723.28	9.03	0	-294	31450	31200	30800	30550	30150	31325	30675	110	9250	5000	22280	50	1	2200000	678	6.42	0.20	12	0.05	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	2.17	N	000850	5000	110 억		198593	N	N	1	N	00	N
135	20240503	110109	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-250	5	-0.81	29644450	965	30.74	30800	31050	30600	40200	21700	30950	30719.64	9.03	0	-196	31450	31200	30800	30550	30150	31325	30675	110	9250	5000	22280	50	1	2200000	675	6.39	0.20	12	0.04	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	2.17	N	000850	5000	110 억		198593	N	N	1	N	00	N
136	20240503	100110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-250	5	-0.81	24697350	804	25.61	30800	31050	30600	40200	21700	30950	30718.10	9.03	0	-61	31450	31200	30800	30550	30150	31325	30675	110	9250	5000	22280	50	1	2200000	675	6.39	0.20	12	0.04	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	2.17	N	000850	5000	110 억		198593	N	N	1	N	00	N
137	20240503	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31050	100	2	0.32	4096650	133	4.24	30800	31050	30800	40200	21700	30950	30801.88	9.03	0	-13	31450	31200	30800	30550	30150	31325	30675	110	9250	5000	22280	50	1	2200000	683	6.47	0.20	12	0.01	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	2.17	N	000850	5000	110 억		198593	N	N	1	N	00	N
138	20240502	160110	57	100.00	KOSPI		기계	N	N	N	N		N	30950	200	2	0.65	96189950	3139	83.95	30600	31050	30400	39950	21550	30750	30643.50	9.01	0	71	31116	30932	30816	30632	30516	30875	30575	110	9200	5000	22140	50	1	2200000	681	6.45	0.20	12	0.14	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		198138	N	N	1	N	00	N
139	20240502	150110	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	89031200	2907	77.75	30600	31050	30400	39950	21550	30750	30626.49	9.01	0	74	31116	30932	30816	30632	30516	30875	30575	110	9200	5000	22140	50	1	2200000	675	6.39	0.20	12	0.13	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	2.24	N	000850	5000	110 억		198138	N	N	0	N	00	N
140	20240502	140109	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	81095050	2648	70.82	30600	31050	30400	39950	21550	30750	30625.02	9.01	0	102	31116	30932	30816	30632	30516	30875	30575	110	9200	5000	22140	50	1	2200000	674	6.38	0.20	12	0.12	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	45800	-33.08	20230510	29550	3.72	20240416	2.24	N	000850	5000	110 억		198138	N	N	0	N	00	N
141	20240502	130109	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	56325400	1840	49.21	30600	31050	30400	39950	21550	30750	30611.63	9.01	0	-17	31116	30932	30816	30632	30516	30875	30575	110	9200	5000	22140	50	1	2200000	674	6.38	0.20	12	0.08	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	45800	-33.08	20230510	29550	3.72	20240416	2.24	N	000850	5000	110 억		198138	N	N	0	N	00	N
142	20240502	120109	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-200	5	-0.65	51460650	1681	44.96	30600	31050	30400	39950	21550	30750	30613.12	9.01	0	35	31116	30932	30816	30632	30516	30875	30575	110	9200	5000	22140	50	1	2200000	672	6.36	0.19	12	0.08	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	2.24	N	000850	5000	110 억		198138	N	N	0	N	00	N
143	20240502	110109	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-200	5	-0.65	39668700	1295	34.63	30600	31050	30400	39950	21550	30750	30632.20	9.01	0	45	31116	30932	30816	30632	30516	30875	30575	110	9200	5000	22140	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	2.24	N	000850	5000	110 억		198138	N	N	0	N	00	N
144	20240502	100109	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	25741300	840	22.47	30600	31050	30400	39950	21550	30750	30644.40	9.01	0	306	31116	30932	30816	30632	30516	30875	30575	110	9200	5000	22140	50	1	2200000	674	6.38	0.20	12	0.04	4801.00	157067.00	45800	20230510	-33.08	29550	20240416	3.72	41650	-26.41	20240318	29550	3.72	20240416	45800	-33.08	20230510	29550	3.72	20240416	2.24	N	000850	5000	110 억		198138	N	N	0	N	00	N
145	20240502	090109	57	100.00	KOSPI		기계	N	N	N	N		N	31050	300	2	0.98	10930150	356	9.52	30600	31050	30600	39950	21550	30750	30702.67	9.01	0	246	31116	30932	30816	30632	30516	30875	30575	110	9200	5000	22140	50	1	2200000	683	6.47	0.20	12	0.02	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	2.24	N	000850	5000	110 억		198138	N	N	0	N	00	N