KissMeData/000850/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160114	57	100.00	KOSPI	기계	N	N	N	N	N	30050	50	2	0.17	46500600	1552	103.33	30000	30200	29850	39000	21000	30000	29961.73	8.78	-115	30266	30132	30016	29882	29766	30125	29875	110	9000	5000	21600	50	1	2200000	661	6.26	0.19	12	0.07	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	193133	N	N	3	N	N
3	20240628	150112	57	100.00	KOSPI	기계	N	N	N	N	N	30000	0	3	0.00	41860200	1397	93.01	30000	30200	29850	39000	21000	30000	29964.35	8.78	-8	30266	30132	30016	29882	29766	30125	29875	110	9000	5000	21600	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	1.38	N	000850	5000	110 억	193133	N	N	3	N	N
4	20240628	140112	57	100.00	KOSPI	기계	N	N	N	N	N	30000	0	3	0.00	40451850	1350	89.88	30000	30200	29850	39000	21000	30000	29964.33	8.78	-8	30266	30132	30016	29882	29766	30125	29875	110	9000	5000	21600	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	1.38	N	000850	5000	110 억	193133	N	N	3	N	N
5	20240628	130112	57	100.00	KOSPI	기계	N	N	N	N	N	30050	50	2	0.17	40391850	1348	89.75	30000	30200	29850	39000	21000	30000	29964.28	8.78	-8	30266	30132	30016	29882	29766	30125	29875	110	9000	5000	21600	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	1.38	N	000850	5000	110 억	193133	N	N	3	N	N
6	20240628	120112	57	100.00	KOSPI	기계	N	N	N	N	N	30000	0	3	0.00	15536400	518	34.49	30000	30100	29900	39000	21000	30000	29993.05	8.78	14	30266	30132	30016	29882	29766	30125	29875	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	1.38	N	000850	5000	110 억	193133	N	N	3	N	N
7	20240628	110112	57	100.00	KOSPI	기계	N	N	N	N	N	30100	100	2	0.33	13642200	455	30.29	30000	30100	29900	39000	21000	30000	29982.86	8.78	21	30266	30132	30016	29882	29766	30125	29875	110	9000	5000	21600	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	193133	N	N	3	N	N
8	20240628	100112	57	100.00	KOSPI	기계	N	N	N	N	N	29950	-50	5	-0.17	11031400	368	24.50	30000	30100	29900	39000	21000	30000	29976.63	8.78	4	30266	30132	30016	29882	29766	30125	29875	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	1.38	N	000850	5000	110 억	193133	N	N	3	N	N
9	20240628	090111	57	100.00	KOSPI	기계	N	N	N	N	N	30000	0	3	0.00	120000	4	0.27	30000	30000	30000	39000	21000	30000	30000.00	8.78	0	30266	30132	30016	29882	29766	30125	29875	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	1.38	N	000850	5000	110 억	193133	N	N	3	N	N
10	20240627	160111	57	100.00	KOSPI	기계	N	N	N	N	N	30000	-100	5	-0.33	44801400	1493	310.39	30000	30150	29900	39100	21100	30100	30007.64	8.79	-295	30366	30232	30116	29982	29866	30175	29925	110	9000	5000	21670	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	1.38	N	000850	5000	110 억	193428	N	N	3	N	N
11	20240627	150112	57	100.00	KOSPI	기계	N	N	N	N	N	30050	-50	5	-0.17	41471450	1382	287.32	30000	30150	29900	39100	21100	30100	30008.29	8.79	-255	30366	30232	30116	29982	29866	30175	29925	110	9000	5000	21670	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	1.38	N	000850	5000	110 억	193428	N	N	4	N	N
12	20240627	140111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	0	3	0.00	39461250	1315	273.39	30000	30150	29900	39100	21100	30100	30008.56	8.79	-199	30366	30232	30116	29982	29866	30175	29925	110	9000	5000	21670	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	1.38	N	000850	5000	110 억	193428	N	N	4	N	N
13	20240627	130112	57	100.00	KOSPI	기계	N	N	N	N	N	30050	-50	5	-0.17	35397750	1180	245.32	30000	30150	29900	39100	21100	30100	29998.09	8.79	-65	30366	30232	30116	29982	29866	30175	29925	110	9000	5000	21670	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	1.38	N	000850	5000	110 억	193428	N	N	4	N	N
14	20240627	120111	57	100.00	KOSPI	기계	N	N	N	N	N	30000	-100	5	-0.33	35157450	1172	243.66	30000	30150	29900	39100	21100	30100	29997.82	8.79	-63	30366	30232	30116	29982	29866	30175	29925	110	9000	5000	21670	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	1.38	N	000850	5000	110 억	193428	N	N	4	N	N
15	20240627	110112	57	100.00	KOSPI	기계	N	N	N	N	N	30150	50	2	0.17	32096700	1070	222.45	30000	30150	29900	39100	21100	30100	29996.92	8.79	-63	30366	30232	30116	29982	29866	30175	29925	110	9000	5000	21670	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	1.38	N	000850	5000	110 억	193428	N	N	4	N	N
16	20240627	100111	57	100.00	KOSPI	기계	N	N	N	N	N	30050	-50	5	-0.17	20094100	671	139.50	30000	30050	29900	39100	21100	30100	29946.50	8.79	-17	30366	30232	30116	29982	29866	30175	29925	110	9000	5000	21670	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	1.38	N	000850	5000	110 억	193428	N	N	4	N	N
17	20240627	090112	57	100.00	KOSPI	기계	N	N	N	N	N	30000	-100	5	-0.33	690000	23	4.78	30000	30000	30000	39100	21100	30100	30000.00	8.79	-22	30366	30232	30116	29982	29866	30175	29925	110	9000	5000	21670	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	1.38	N	000850	5000	110 억	193428	N	N	4	N	N
18	20240626	160112	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	14461800	481	13.79	30250	30250	30000	39150	21150	30150	30063.07	8.79	-22	30350	30250	30100	30000	29850	30300	30050	110	9000	5000	21700	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	1.39	N	000850	5000	110 억	193450	N	N	4	N	N
19	20240626	150112	57	100.00	KOSPI	기계	N	N	N	N	N	30050	-100	5	-0.33	13259700	441	12.65	30250	30250	30000	39150	21150	30150	30064.24	8.79	-15	30350	30250	30100	30000	29850	30300	30050	110	9000	5000	21700	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	1.39	N	000850	5000	110 억	193450	N	N	6	N	N
20	20240626	140112	57	100.00	KOSPI	기계	N	N	N	N	N	30050	-100	5	-0.33	9355950	311	8.92	30250	30250	30000	39150	21150	30150	30079.83	8.79	-20	30350	30250	30100	30000	29850	30300	30050	110	9000	5000	21700	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	1.39	N	000850	5000	110 억	193450	N	N	6	N	N
21	20240626	130111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	8575150	285	8.17	30250	30250	30000	39150	21150	30150	30084.57	8.79	-17	30350	30250	30100	30000	29850	30300	30050	110	9000	5000	21700	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	1.39	N	000850	5000	110 억	193450	N	N	6	N	N
22	20240626	120111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	6471150	215	6.17	30250	30250	30000	39150	21150	30150	30094.22	8.79	-15	30350	30250	30100	30000	29850	30300	30050	110	9000	5000	21700	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	1.39	N	000850	5000	110 억	193450	N	N	6	N	N
23	20240626	110111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	5839050	194	5.56	30250	30250	30000	39150	21150	30150	30093.54	8.79	-5	30350	30250	30100	30000	29850	30300	30050	110	9000	5000	21700	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	1.39	N	000850	5000	110 억	193450	N	N	6	N	N
24	20240626	100112	57	100.00	KOSPI	기계	N	N	N	N	N	30150	0	3	0.00	1993300	66	1.89	30250	30250	30150	39150	21150	30150	30218.00	8.79	-2	30350	30250	30100	30000	29850	30300	30050	110	9000	5000	21700	50	1	2200000	663	6.28	0.19	12	0.00	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	1.39	N	000850	5000	110 억	193450	N	N	6	N	N
25	20240626	090111	57	100.00	KOSPI	기계	N	N	N	N	N	30250	100	2	0.33	1087400	36	1.03	30250	30250	30250	39150	21150	30150	30250.00	8.79	0	30350	30250	30100	30000	29850	30300	30050	110	9000	5000	21700	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	1.39	N	000850	5000	110 억	193450	N	N	6	N	N
26	20240625	160111	57	100.00	KOSPI	기계	N	N	N	N	N	30150	0	3	0.00	104563500	3485	238.86	30000	30200	29950	39150	21150	30150	30003.87	8.79	-33	30416	30282	30166	30032	29916	30275	30025	110	9000	5000	21700	50	1	2200000	663	6.28	0.19	12	0.16	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	1.40	N	000850	5000	110 억	193483	N	N	6	N	N
27	20240625	150111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	101884350	3396	232.76	30000	30200	29950	39150	21150	30150	30001.28	8.79	-7	30416	30282	30166	30032	29916	30275	30025	110	9000	5000	21700	50	1	2200000	662	6.27	0.19	12	0.15	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	1.40	N	000850	5000	110 억	193483	N	N	0	N	N
28	20240625	140111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	100320900	3344	229.20	30000	30200	29950	39150	21150	30150	30000.27	8.79	-7	30416	30282	30166	30032	29916	30275	30025	110	9000	5000	21700	50	1	2200000	662	6.27	0.19	12	0.15	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	1.40	N	000850	5000	110 억	193483	N	N	0	N	N
29	20240625	130111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	93390600	3113	213.37	30000	30200	29950	39150	21150	30150	30000.19	8.79	-32	30416	30282	30166	30032	29916	30275	30025	110	9000	5000	21700	50	1	2200000	662	6.27	0.19	12	0.14	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	1.40	N	000850	5000	110 억	193483	N	N	0	N	N
30	20240625	120111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	70708800	2356	161.48	30000	30200	30000	39150	21150	30150	30012.22	8.79	-31	30416	30282	30166	30032	29916	30275	30025	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193483	N	N	0	N	N
31	20240625	110115	57	100.00	KOSPI	기계	N	N	N	N	N	30050	-100	5	-0.33	53624300	1787	122.48	30000	30200	30000	39150	21150	30150	30008.00	8.79	-8	30416	30282	30166	30032	29916	30275	30025	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193483	N	N	0	N	N
32	20240625	100111	57	100.00	KOSPI	기계	N	N	N	N	N	30000	-150	5	-0.50	42101550	1403	96.16	30000	30200	30000	39150	21150	30150	30008.23	8.79	-4	30416	30282	30166	30032	29916	30275	30025	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193483	N	N	0	N	N
33	20240625	090112	57	100.00	KOSPI	기계	N	N	N	N	N	30000	-150	5	-0.50	18570000	619	42.43	30000	30000	30000	39150	21150	30150	30000.00	8.79	0	30416	30282	30166	30032	29916	30275	30025	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193483	N	N	0	N	N
34	20240624	160111	57	100.00	KOSPI	기계	N	N	N	N	N	30150	0	3	0.00	38027500	1264	115.75	30150	30300	30050	39150	21150	30150	30085.05	8.80	-78	30550	30350	30200	30000	29850	30275	29925	110	9000	5000	21700	50	1	2200000	663	6.28	0.19	12	0.06	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	1.40	N	000850	5000	110 억	193561	N	N	2	N	N
35	20240624	150111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	35799300	1190	108.97	30150	30300	30050	39150	21150	30150	30083.45	8.80	-71	30550	30350	30200	30000	29850	30275	29925	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193561	N	N	2	N	N
36	20240624	140111	57	100.00	KOSPI	기계	N	N	N	N	N	30050	-100	5	-0.33	25791100	857	78.48	30150	30300	30050	39150	21150	30150	30094.63	8.80	-70	30550	30350	30200	30000	29850	30275	29925	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193561	N	N	2	N	N
37	20240624	130111	57	100.00	KOSPI	기계	N	N	N	N	N	30150	0	3	0.00	13079100	434	39.74	30150	30300	30050	39150	21150	30150	30136.18	8.80	-68	30550	30350	30200	30000	29850	30275	29925	110	9000	5000	21700	50	1	2200000	663	6.28	0.19	12	0.02	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	1.40	N	000850	5000	110 억	193561	N	N	2	N	N
38	20240624	120112	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	12657900	420	38.46	30150	30300	30050	39150	21150	30150	30137.86	8.80	-68	30550	30350	30200	30000	29850	30275	29925	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193561	N	N	2	N	N
39	20240624	110112	57	100.00	KOSPI	기계	N	N	N	N	N	30200	50	2	0.17	6445850	214	19.60	30150	30200	30050	39150	21150	30150	30120.79	8.80	-47	30550	30350	30200	30000	29850	30275	29925	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193561	N	N	2	N	N
40	20240624	100112	57	100.00	KOSPI	기계	N	N	N	N	N	30050	-100	5	-0.33	4392350	146	13.37	30150	30200	30050	39150	21150	30150	30084.59	8.80	-20	30550	30350	30200	30000	29850	30275	29925	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193561	N	N	2	N	N
41	20240624	090112	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-50	5	-0.17	180800	6	0.55	30150	30150	30100	39150	21150	30150	30133.33	8.80	-2	30550	30350	30200	30000	29850	30275	29925	110	9000	5000	21700	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	1.40	N	000850	5000	110 억	193561	N	N	2	N	N
42	20240621	160111	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-100	5	-0.33	32763750	1088	359.08	30250	30400	30050	39300	21200	30250	30113.64	8.79	160	30450	30350	30250	30150	30050	30400	30200	110	9050	5000	21780	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	1.41	N	000850	5000	110 억	193373	N	N	2	N	N
43	20240621	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-100	5	-0.33	26230900	871	287.46	30250	30400	30050	39300	21200	30250	30115.84	8.79	73	30450	30350	30250	30150	30050	30400	30200	110	9050	5000	21780	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	1.41	N	000850	5000	110 억	193373	N	N	4	N	N
44	20240621	140111	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-100	5	-0.33	22646850	752	248.18	30250	30400	30050	39300	21200	30250	30115.49	8.79	34	30450	30350	30250	30150	30050	30400	30200	110	9050	5000	21780	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	1.41	N	000850	5000	110 억	193373	N	N	4	N	N
45	20240621	130111	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-150	5	-0.50	22496150	747	246.53	30250	30400	30050	39300	21200	30250	30115.33	8.79	33	30450	30350	30250	30150	30050	30400	30200	110	9050	5000	21780	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	1.41	N	000850	5000	110 억	193373	N	N	4	N	N
46	20240621	120112	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-100	5	-0.33	17527650	582	192.08	30250	30400	30050	39300	21200	30250	30116.24	8.79	33	30450	30350	30250	30150	30050	30400	30200	110	9050	5000	21780	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	1.41	N	000850	5000	110 억	193373	N	N	4	N	N
47	20240621	110111	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-100	5	-0.33	14728200	489	161.39	30250	30400	30050	39300	21200	30250	30119.02	8.79	33	30450	30350	30250	30150	30050	30400	30200	110	9050	5000	21780	50	1	2200000	663	6.28	0.19	12	0.02	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	1.41	N	000850	5000	110 억	193373	N	N	4	N	N
48	20240621	100111	57	100.00	KOSPI	기계	N	N	N	N	N	30250	0	3	0.00	12803650	425	140.26	30250	30400	30050	39300	21200	30250	30126.24	8.79	33	30450	30350	30250	30150	30050	30400	30200	110	9050	5000	21780	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	193373	N	N	4	N	N
49	20240621	090111	57	100.00	KOSPI	기계	N	N	N	N	N	30400	150	2	0.50	151650	5	1.65	30250	30400	30250	39300	21200	30250	30330.00	8.79	0	30450	30350	30250	30150	30050	30400	30200	110	9050	5000	21780	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	193373	N	N	4	N	N
50	20240620	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30250	-50	5	-0.17	9101050	301	20.11	30150	30350	30150	39350	21250	30300	30236.05	8.79	-63	30566	30432	30266	30132	29966	30500	30200	110	9050	5000	21810	50	1	2200000	666	6.30	0.19	12	0.01	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	1.46	N	000850	5000	110 억	193435	N	N	4	N	N
51	20240620	150111	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	8617050	285	19.04	30150	30350	30150	39350	21250	30300	30235.26	8.79	-62	30566	30432	30266	30132	29966	30500	30200	110	9050	5000	21810	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	1.46	N	000850	5000	110 억	193435	N	N	2	N	N
52	20240620	140111	57	100.00	KOSPI	기계	N	N	N	N	N	30250	-50	5	-0.17	7589900	251	16.77	30150	30350	30150	39350	21250	30300	30238.65	8.79	-62	30566	30432	30266	30132	29966	30500	30200	110	9050	5000	21810	50	1	2200000	666	6.30	0.19	12	0.01	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	1.46	N	000850	5000	110 억	193435	N	N	2	N	N
53	20240620	130111	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-100	5	-0.33	6047100	200	13.36	30150	30350	30150	39350	21250	30300	30235.50	8.79	-62	30566	30432	30266	30132	29966	30500	30200	110	9050	5000	21810	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	1.46	N	000850	5000	110 억	193435	N	N	2	N	N
54	20240620	120111	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	5684700	188	12.56	30150	30350	30150	39350	21250	30300	30237.77	8.79	-62	30566	30432	30266	30132	29966	30500	30200	110	9050	5000	21810	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	1.46	N	000850	5000	110 억	193435	N	N	2	N	N
55	20240620	110111	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	5654400	187	12.49	30150	30350	30150	39350	21250	30300	30237.43	8.79	-62	30566	30432	30266	30132	29966	30500	30200	110	9050	5000	21810	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	1.46	N	000850	5000	110 억	193435	N	N	2	N	N
56	20240620	100111	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	5139250	170	11.36	30150	30300	30150	39350	21250	30300	30230.88	8.79	-62	30566	30432	30266	30132	29966	30500	30200	110	9050	5000	21810	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	1.46	N	000850	5000	110 억	193435	N	N	2	N	N
57	20240620	090111	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-150	5	-0.50	2291400	76	5.08	30150	30150	30150	39350	21250	30300	30150.00	8.79	-11	30566	30432	30266	30132	29966	30500	30200	110	9050	5000	21810	50	1	2200000	663	6.28	0.19	12	0.00	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	1.46	N	000850	5000	110 억	193435	N	N	2	N	N
58	20240619	160111	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	45225200	1497	56.79	30100	30400	30100	39350	21250	30300	30210.55	8.79	-109	30633	30466	30283	30116	29933	30550	30200	110	9050	5000	21810	50	1	2200000	667	6.31	0.19	12	0.07	4801.00	157067.00	42450	20230613	-28.62	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	193444	N	N	2	N	N
59	20240619	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	39757200	1316	49.92	30100	30400	30100	39350	21250	30300	30210.64	8.79	-64	30633	30466	30283	30116	29933	30550	30200	110	9050	5000	21810	50	1	2200000	667	6.31	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.62	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	193444	N	N	1	N	N
60	20240619	140114	57	100.00	KOSPI	기계	N	N	N	N	N	30400	100	2	0.33	27976400	926	35.13	30100	30400	30100	39350	21250	30300	30212.10	8.79	-77	30633	30466	30283	30116	29933	30550	30200	110	9050	5000	21810	50	1	2200000	669	6.33	0.19	12	0.04	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.46	N	000850	5000	110 억	193444	N	N	1	N	N
61	20240619	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	50	2	0.17	25801350	854	32.40	30100	30400	30100	39350	21250	30300	30212.35	8.79	-76	30633	30466	30283	30116	29933	30550	30200	110	9050	5000	21810	50	1	2200000	668	6.32	0.19	12	0.04	4801.00	157067.00	42450	20230613	-28.50	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	193444	N	N	1	N	N
62	20240619	120111	57	100.00	KOSPI	기계	N	N	N	N	N	30350	50	2	0.17	23770100	787	29.86	30100	30350	30100	39350	21250	30300	30203.43	8.79	-76	30633	30466	30283	30116	29933	30550	30200	110	9050	5000	21810	50	1	2200000	668	6.32	0.19	12	0.04	4801.00	157067.00	42450	20230613	-28.50	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	193444	N	N	1	N	N
63	20240619	110111	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	15884200	527	19.99	30100	30350	30100	39350	21250	30300	30140.80	8.79	-49	30633	30466	30283	30116	29933	30550	30200	110	9050	5000	21810	50	1	2200000	667	6.31	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.62	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	193444	N	N	1	N	N
64	20240619	100111	57	100.00	KOSPI	기계	N	N	N	N	N	30350	50	2	0.17	8434250	280	10.62	30100	30350	30100	39350	21250	30300	30122.32	8.79	-45	30633	30466	30283	30116	29933	30550	30200	110	9050	5000	21810	50	1	2200000	668	6.32	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.50	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	193444	N	N	1	N	N
65	20240619	090111	57	100.00	KOSPI	기계	N	N	N	N	N	30250	-50	5	-0.17	7103850	236	8.95	30100	30250	30100	39350	21250	30300	30101.06	8.79	-32	30633	30466	30283	30116	29933	30550	30200	110	9050	5000	21810	50	1	2200000	666	6.30	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.74	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.46	N	000850	5000	110 억	193444	N	N	1	N	N
66	20240618	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	78696650	2605	186.87	30100	30450	30100	39350	21250	30300	30209.81	8.79	49	30533	30416	30283	30166	30033	30350	30100	110	9050	5000	21810	50	1	2200000	667	6.31	0.19	12	0.12	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.49	N	000850	5000	110 억	193397	N	N	1	N	N
67	20240618	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	71229400	2358	169.15	30100	30450	30100	39350	21250	30300	30207.55	8.79	52	30533	30416	30283	30166	30033	30350	30100	110	9050	5000	21810	50	1	2200000	667	6.31	0.19	12	0.11	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.49	N	000850	5000	110 억	193397	N	N	2	N	N
68	20240618	140111	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	55397100	1834	131.56	30100	30450	30100	39350	21250	30300	30205.62	8.79	-160	30533	30416	30283	30166	30033	30350	30100	110	9050	5000	21810	50	1	2200000	667	6.31	0.19	12	0.08	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.49	N	000850	5000	110 억	193397	N	N	2	N	N
69	20240618	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	55366800	1833	131.49	30100	30450	30100	39350	21250	30300	30205.56	8.79	-160	30533	30416	30283	30166	30033	30350	30100	110	9050	5000	21810	50	1	2200000	667	6.31	0.19	12	0.08	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.49	N	000850	5000	110 억	193397	N	N	2	N	N
70	20240618	120111	57	100.00	KOSPI	기계	N	N	N	N	N	30400	100	2	0.33	48597100	1609	115.42	30100	30450	30100	39350	21250	30300	30203.29	8.79	-160	30533	30416	30283	30166	30033	30350	30100	110	9050	5000	21810	50	1	2200000	669	6.33	0.19	12	0.07	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.49	N	000850	5000	110 억	193397	N	N	2	N	N
71	20240618	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	100	2	0.33	42053350	1393	99.93	30100	30450	30100	39350	21250	30300	30189.05	8.79	-147	30533	30416	30283	30166	30033	30350	30100	110	9050	5000	21810	50	1	2200000	669	6.33	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.49	N	000850	5000	110 억	193397	N	N	2	N	N
72	20240618	100111	57	100.00	KOSPI	기계	N	N	N	N	N	30400	100	2	0.33	32162100	1067	76.54	30100	30450	30100	39350	21250	30300	30142.55	8.79	-127	30533	30416	30283	30166	30033	30350	30100	110	9050	5000	21810	50	1	2200000	669	6.33	0.19	12	0.05	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.49	N	000850	5000	110 억	193397	N	N	2	N	N
73	20240618	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	50	2	0.17	25826050	858	61.55	30100	30350	30100	39350	21250	30300	30100.29	8.79	-126	30533	30416	30283	30166	30033	30350	30100	110	9050	5000	21810	50	1	2200000	668	6.32	0.19	12	0.04	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	41650	-27.13	20240318	29550	2.71	20240416	1.49	N	000850	5000	110 억	193397	N	N	2	N	N
74	20240617	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	150	2	0.50	42126550	1394	41.13	30400	30400	30150	39150	21150	30150	30219.91	8.79	-24	30616	30382	30216	29982	29816	30300	29900	110	9000	5000	21700	50	1	2200000	667	6.31	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.50	N	000850	5000	110 억	193421	N	N	2	N	N
75	20240617	150112	57	100.00	KOSPI	기계	N	N	N	N	N	30250	100	2	0.33	35805050	1185	34.97	30400	30400	30150	39150	21150	30150	30215.23	8.79	-24	30616	30382	30216	29982	29816	30300	29900	110	9000	5000	21700	50	1	2200000	666	6.30	0.19	12	0.05	4801.00	157067.00	42450	20230613	-28.74	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.50	N	000850	5000	110 억	193421	N	N	1	N	N
76	20240617	140110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	150	2	0.50	31872600	1055	31.13	30400	30400	30150	39150	21150	30150	30211.00	8.79	-24	30616	30382	30216	29982	29816	30300	29900	110	9000	5000	21700	50	1	2200000	667	6.31	0.19	12	0.05	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.50	N	000850	5000	110 억	193421	N	N	1	N	N
77	20240617	130111	57	100.00	KOSPI	기계	N	N	N	N	N	30300	150	2	0.50	31176700	1032	30.45	30400	30400	30150	39150	21150	30150	30209.98	8.79	-24	30616	30382	30216	29982	29816	30300	29900	110	9000	5000	21700	50	1	2200000	667	6.31	0.19	12	0.05	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.50	N	000850	5000	110 억	193421	N	N	1	N	N
78	20240617	120110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	50	2	0.17	6028250	199	5.87	30400	30400	30200	39150	21150	30150	30292.71	8.79	-24	30616	30382	30216	29982	29816	30300	29900	110	9000	5000	21700	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	41650	-27.49	20240318	29550	2.20	20240416	1.50	N	000850	5000	110 억	193421	N	N	1	N	N
79	20240617	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	200	2	0.66	5030300	166	4.90	30400	30400	30200	39150	21150	30150	30303.01	8.79	-24	30616	30382	30216	29982	29816	30300	29900	110	9000	5000	21700	50	1	2200000	668	6.32	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	41650	-27.13	20240318	29550	2.71	20240416	1.50	N	000850	5000	110 억	193421	N	N	1	N	N
80	20240617	100111	57	100.00	KOSPI	기계	N	N	N	N	N	30400	250	2	0.83	2126050	70	2.07	30400	30400	30200	39150	21150	30150	30372.14	8.79	-24	30616	30382	30216	29982	29816	30300	29900	110	9000	5000	21700	50	1	2200000	669	6.33	0.19	12	0.00	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.50	N	000850	5000	110 억	193421	N	N	1	N	N
81	20240617	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	250	2	0.83	182400	6	0.18	30400	30400	30400	39150	21150	30150	30400.00	8.79	0	30616	30382	30216	29982	29816	30300	29900	110	9000	5000	21700	50	1	2200000	669	6.33	0.19	12	0.00	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.50	N	000850	5000	110 억	193421	N	N	1	N	N
82	20240614	160108	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-200	5	-0.66	102227600	3388	171.72	30400	30450	30050	39450	21250	30350	30173.60	8.79	69	30650	30500	30350	30200	30050	30575	30275	110	9100	5000	21850	50	1	2200000	663	6.28	0.19	12	0.15	4801.00	157067.00	42450	20230613	-28.98	29550	20240416	2.03	41650	-27.61	20240318	29550	2.03	20240416	41650	-27.61	20240318	29550	2.03	20240416	1.50	N	000850	5000	110 억	193352	N	N	1	N	N
83	20240614	150109	57	100.00	KOSPI	기계	N	N	N	N	N	30300	-50	5	-0.16	66982050	2217	112.37	30400	30450	30100	39450	21250	30350	30212.92	8.79	89	30650	30500	30350	30200	30050	30575	30275	110	9100	5000	21850	50	1	2200000	667	6.31	0.19	12	0.10	4801.00	157067.00	42450	20230613	-28.62	29550	20240416	2.54	41650	-27.25	20240318	29550	2.54	20240416	41650	-27.25	20240318	29550	2.54	20240416	1.50	N	000850	5000	110 억	193352	N	N	2	N	N
84	20240614	140109	57	100.00	KOSPI	기계	N	N	N	N	N	30400	50	2	0.16	15484000	511	25.90	30400	30450	30150	39450	21250	30350	30301.37	8.79	-87	30650	30500	30350	30200	30050	30575	30275	110	9100	5000	21850	50	1	2200000	669	6.33	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.50	N	000850	5000	110 억	193352	N	N	2	N	N
85	20240614	130109	57	100.00	KOSPI	기계	N	N	N	N	N	30400	50	2	0.16	11906800	393	19.92	30400	30450	30150	39450	21250	30350	30297.20	8.79	-87	30650	30500	30350	30200	30050	30575	30275	110	9100	5000	21850	50	1	2200000	669	6.33	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.50	N	000850	5000	110 억	193352	N	N	2	N	N
86	20240614	120109	57	100.00	KOSPI	기계	N	N	N	N	N	30250	-100	5	-0.33	11573900	382	19.36	30400	30450	30150	39450	21250	30350	30298.17	8.79	-87	30650	30500	30350	30200	30050	30575	30275	110	9100	5000	21850	50	1	2200000	666	6.30	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.74	29550	20240416	2.37	41650	-27.37	20240318	29550	2.37	20240416	41650	-27.37	20240318	29550	2.37	20240416	1.50	N	000850	5000	110 억	193352	N	N	2	N	N
87	20240614	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-150	5	-0.49	11149550	368	18.65	30400	30450	30150	39450	21250	30350	30297.69	8.79	-90	30650	30500	30350	30200	30050	30575	30275	110	9100	5000	21850	50	1	2200000	664	6.29	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.86	29550	20240416	2.20	41650	-27.49	20240318	29550	2.20	20240416	41650	-27.49	20240318	29550	2.20	20240416	1.50	N	000850	5000	110 억	193352	N	N	2	N	N
88	20240614	100110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	0	3	0.00	5171100	171	8.67	30400	30450	30150	39450	21250	30350	30240.35	8.79	-46	30650	30500	30350	30200	30050	30575	30275	110	9100	5000	21850	50	1	2200000	668	6.32	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	41650	-27.13	20240318	29550	2.71	20240416	1.50	N	000850	5000	110 억	193352	N	N	2	N	N
89	20240614	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	50	2	0.16	91200	3	0.15	30400	30400	30400	39450	21250	30350	30400.00	8.79	-1	30650	30500	30350	30200	30050	30575	30275	110	9100	5000	21850	50	1	2200000	669	6.33	0.19	12	0.00	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	41650	-27.01	20240318	29550	2.88	20240416	1.50	N	000850	5000	110 억	193352	N	N	2	N	N
90	20240613	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	150	2	0.50	59766950	1973	83.28	30200	30500	30200	39250	21150	30200	30292.42	8.79	-65	30866	30532	30366	30032	29866	30450	29950	110	9050	5000	21740	50	1	2200000	668	6.32	0.19	12	0.09	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.50	N	000850	5000	110 억	193413	N	N	2	N	N
91	20240613	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	150	2	0.50	59191450	1954	82.48	30200	30500	30200	39250	21150	30200	30292.45	8.79	-55	30866	30532	30366	30032	29866	30450	29950	110	9050	5000	21740	50	1	2200000	668	6.32	0.19	12	0.09	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.50	N	000850	5000	110 억	193413	N	N	0	N	N
92	20240613	140110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	100	2	0.33	52719550	1740	73.45	30200	30500	30200	39250	21150	30200	30298.59	8.79	-54	30866	30532	30366	30032	29866	30450	29950	110	9050	5000	21740	50	1	2200000	667	6.31	0.19	12	0.08	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	1.50	N	000850	5000	110 억	193413	N	N	0	N	N
93	20240613	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	100	2	0.33	45633300	1506	63.57	30200	30500	30200	39250	21150	30200	30301.00	8.79	-40	30866	30532	30366	30032	29866	30450	29950	110	9050	5000	21740	50	1	2200000	667	6.31	0.19	12	0.07	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	1.50	N	000850	5000	110 억	193413	N	N	0	N	N
94	20240613	120110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	100	2	0.33	31210350	1030	43.48	30200	30500	30200	39250	21150	30200	30301.31	8.79	-40	30866	30532	30366	30032	29866	30450	29950	110	9050	5000	21740	50	1	2200000	667	6.31	0.19	12	0.05	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	1.50	N	000850	5000	110 억	193413	N	N	0	N	N
95	20240613	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	100	2	0.33	29058700	959	40.48	30200	30500	30200	39250	21150	30200	30301.04	8.79	-40	30866	30532	30366	30032	29866	30450	29950	110	9050	5000	21740	50	1	2200000	667	6.31	0.19	12	0.04	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	1.50	N	000850	5000	110 억	193413	N	N	0	N	N
96	20240613	100110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	200	2	0.66	10574600	349	14.73	30200	30500	30200	39250	21150	30200	30299.71	8.79	-31	30866	30532	30366	30032	29866	30450	29950	110	9050	5000	21740	50	1	2200000	669	6.33	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.50	N	000850	5000	110 억	193413	N	N	0	N	N
97	20240613	090111	57	100.00	KOSPI	기계	N	N	N	N	N	30450	250	2	0.83	243100	8	0.34	30200	30450	30200	39250	21150	30200	30387.50	8.79	-6	30866	30532	30366	30032	29866	30450	29950	110	9050	5000	21740	50	1	2200000	670	6.34	0.19	12	0.00	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	1.50	N	000850	5000	110 억	193413	N	N	0	N	N
98	20240612	160109	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-200	5	-0.66	71895100	2369	688.66	30250	30700	30200	39500	21300	30400	30354.83	8.80	-182	30600	30500	30400	30300	30200	30450	30250	110	9100	5000	21880	50	1	2200000	664	6.29	0.19	12	0.11	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	1.50	N	000850	5000	110 억	193594	N	N	0	N	N
99	20240612	150114	57	100.00	KOSPI	기계	N	N	N	N	N	30400	0	3	0.00	64851500	2136	620.93	30250	30700	30250	39500	21300	30400	30361.19	8.80	-177	30600	30500	30400	30300	30200	30450	30250	110	9100	5000	21880	50	1	2200000	669	6.33	0.19	12	0.10	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.50	N	000850	5000	110 억	193594	N	N	0	N	N
100	20240612	140110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	-50	5	-0.16	45292250	1491	433.43	30250	30700	30250	39500	21300	30400	30377.10	8.80	-84	30600	30500	30400	30300	30200	30450	30250	110	9100	5000	21880	50	1	2200000	668	6.32	0.19	12	0.07	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.50	N	000850	5000	110 억	193594	N	N	0	N	N
101	20240612	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	0	3	0.00	21748450	715	207.85	30250	30700	30250	39500	21300	30400	30417.41	8.80	-83	30600	30500	30400	30300	30200	30450	30250	110	9100	5000	21880	50	1	2200000	669	6.33	0.19	12	0.03	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.50	N	000850	5000	110 억	193594	N	N	0	N	N
102	20240612	120109	57	100.00	KOSPI	기계	N	N	N	N	N	30400	0	3	0.00	6063150	199	57.85	30250	30700	30250	39500	21300	30400	30468.09	8.80	-40	30600	30500	30400	30300	30200	30450	30250	110	9100	5000	21880	50	1	2200000	669	6.33	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.50	N	000850	5000	110 억	193594	N	N	0	N	N
103	20240612	110109	57	100.00	KOSPI	기계	N	N	N	N	N	30350	-50	5	-0.16	5667850	186	54.07	30250	30700	30250	39500	21300	30400	30472.31	8.80	-30	30600	30500	30400	30300	30200	30450	30250	110	9100	5000	21880	50	1	2200000	668	6.32	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.50	N	000850	5000	110 억	193594	N	N	0	N	N
104	20240612	100110	57	100.00	KOSPI	기계	N	N	N	N	N	30500	100	2	0.33	3875800	127	36.92	30250	30700	30250	39500	21300	30400	30518.11	8.80	-8	30600	30500	30400	30300	30200	30450	30250	110	9100	5000	21880	50	1	2200000	671	6.35	0.19	12	0.01	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	1.50	N	000850	5000	110 억	193594	N	N	0	N	N
105	20240612	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30250	-150	5	-0.49	30250	1	0.29	30250	30250	30250	39500	21300	30400	30250.00	8.80	0	30600	30500	30400	30300	30200	30450	30250	110	9100	5000	21880	50	1	2200000	666	6.30	0.19	12	0.00	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	1.50	N	000850	5000	110 억	193594	N	N	0	N	N
106	20240610	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	-300	5	-0.98	131199100	4335	109.08	30600	30650	30150	39900	21500	30700	30265.04	8.79	316	31300	31000	30550	30250	29800	31150	30400	110	9200	5000	22100	50	1	2200000	669	6.33	0.19	12	0.20	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.56	N	000850	5000	110 억	193356	N	N	2	N	N
107	20240610	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	-300	5	-0.98	127097150	4200	105.69	30600	30650	30150	39900	21500	30700	30261.23	8.79	332	31300	31000	30550	30250	29800	31150	30400	110	9200	5000	22100	50	1	2200000	669	6.33	0.19	12	0.19	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.56	N	000850	5000	110 억	193356	N	N	1	N	N
108	20240610	140110	57	100.00	KOSPI	기계	N	N	N	N	N	30450	-250	5	-0.81	80645350	2662	66.99	30600	30650	30150	39900	21500	30700	30295.02	8.79	225	31300	31000	30550	30250	29800	31150	30400	110	9200	5000	22100	50	1	2200000	670	6.34	0.19	12	0.12	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	1.56	N	000850	5000	110 억	193356	N	N	1	N	N
109	20240610	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	-350	5	-1.14	72072050	2379	59.86	30600	30650	30150	39900	21500	30700	30295.10	8.79	227	31300	31000	30550	30250	29800	31150	30400	110	9200	5000	22100	50	1	2200000	668	6.32	0.19	12	0.11	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.56	N	000850	5000	110 억	193356	N	N	1	N	N
110	20240610	120110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	-300	5	-0.98	64008750	2113	53.17	30600	30650	30150	39900	21500	30700	30292.83	8.79	190	31300	31000	30550	30250	29800	31150	30400	110	9200	5000	22100	50	1	2200000	669	6.33	0.19	12	0.10	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.56	N	000850	5000	110 억	193356	N	N	1	N	N
111	20240610	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	-350	5	-1.14	59862150	1976	49.72	30600	30650	30150	39900	21500	30700	30294.61	8.79	138	31300	31000	30550	30250	29800	31150	30400	110	9200	5000	22100	50	1	2200000	668	6.32	0.19	12	0.09	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.56	N	000850	5000	110 억	193356	N	N	1	N	N
112	20240610	100110	57	100.00	KOSPI	기계	N	N	N	N	N	30500	-200	5	-0.65	15070650	495	12.46	30600	30650	30350	39900	21500	30700	30445.76	8.79	-71	31300	31000	30550	30250	29800	31150	30400	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	1.56	N	000850	5000	110 억	193356	N	N	1	N	N
113	20240610	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30550	-150	5	-0.49	2720750	89	2.24	30600	30600	30550	39900	21500	30700	30570.22	8.79	-71	31300	31000	30550	30250	29800	31150	30400	110	9200	5000	22100	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	1.56	N	000850	5000	110 억	193356	N	N	1	N	N
114	20240607	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30700	400	2	1.32	116632900	3823	447.13	30100	30850	30100	39350	21250	30300	30508.21	8.82	-763	30466	30382	30266	30182	30066	30425	30225	110	9050	5000	21810	50	1	2200000	675	6.39	0.20	12	0.17	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	1.61	N	000850	5000	110 억	194119	N	N	1	N	N
115	20240607	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30650	350	2	1.16	105410150	3457	404.33	30100	30850	30100	39350	21250	30300	30491.80	8.82	-736	30466	30382	30266	30182	30066	30425	30225	110	9050	5000	21810	50	1	2200000	674	6.38	0.20	12	0.16	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	1.61	N	000850	5000	110 억	194119	N	N	0	N	N
116	20240607	140110	57	100.00	KOSPI	기계	N	N	N	N	N	30600	300	2	0.99	82430700	2707	316.61	30100	30850	30100	39350	21250	30300	30450.94	8.82	-92	30466	30382	30266	30182	30066	30425	30225	110	9050	5000	21810	50	1	2200000	673	6.37	0.19	12	0.12	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	1.61	N	000850	5000	110 억	194119	N	N	0	N	N
117	20240607	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30550	250	2	0.83	79164550	2600	304.09	30100	30850	30100	39350	21250	30300	30447.90	8.82	-92	30466	30382	30266	30182	30066	30425	30225	110	9050	5000	21810	50	1	2200000	672	6.36	0.19	12	0.12	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	1.61	N	000850	5000	110 억	194119	N	N	0	N	N
118	20240607	120110	57	100.00	KOSPI	기계	N	N	N	N	N	30500	200	2	0.66	64892250	2131	249.24	30100	30850	30100	39350	21250	30300	30451.55	8.82	-94	30466	30382	30266	30182	30066	30425	30225	110	9050	5000	21810	50	1	2200000	671	6.35	0.19	12	0.10	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	1.61	N	000850	5000	110 억	194119	N	N	0	N	N
119	20240607	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30550	250	2	0.83	37401050	1232	144.09	30100	30600	30100	39350	21250	30300	30358.00	8.82	-119	30466	30382	30266	30182	30066	30425	30225	110	9050	5000	21810	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	1.61	N	000850	5000	110 억	194119	N	N	0	N	N
120	20240607	100110	57	100.00	KOSPI	기계	N	N	N	N	N	30400	100	2	0.33	17963750	593	69.36	30100	30400	30100	39350	21250	30300	30293.00	8.82	-9	30466	30382	30266	30182	30066	30425	30225	110	9050	5000	21810	50	1	2200000	669	6.33	0.19	12	0.03	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.61	N	000850	5000	110 억	194119	N	N	0	N	N
121	20240607	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	0	3	0.00	1204200	40	4.68	30100	30300	30100	39350	21250	30300	30105.00	8.82	-5	30466	30382	30266	30182	30066	30425	30225	110	9050	5000	21810	50	1	2200000	667	6.31	0.19	12	0.00	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	1.61	N	000850	5000	110 억	194119	N	N	0	N	N
122	20240605	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	50	2	0.17	25814400	855	17.79	30200	30350	30150	39300	21200	30250	30190.88	8.82	-23	30450	30350	30200	30100	29950	30400	30150	110	9050	5000	21780	50	1	2200000	667	6.31	0.19	12	0.04	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	1.60	N	000850	5000	110 억	194142	N	N	1	N	N
123	20240605	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	50	2	0.17	21587450	715	14.88	30200	30350	30150	39300	21200	30250	30192.24	8.82	-23	30450	30350	30200	30100	29950	30400	30150	110	9050	5000	21780	50	1	2200000	667	6.31	0.19	12	0.03	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	1.60	N	000850	5000	110 억	194142	N	N	1	N	N
124	20240605	140110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	100	2	0.33	16299900	540	11.24	30200	30350	30150	39300	21200	30250	30185.00	8.82	-22	30450	30350	30200	30100	29950	30400	30150	110	9050	5000	21780	50	1	2200000	668	6.32	0.19	12	0.02	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.60	N	000850	5000	110 억	194142	N	N	1	N	N
125	20240605	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	50	2	0.17	11526450	382	7.95	30200	30350	30150	39300	21200	30250	30173.95	8.82	-22	30450	30350	30200	30100	29950	30400	30150	110	9050	5000	21780	50	1	2200000	667	6.31	0.19	12	0.02	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	1.60	N	000850	5000	110 억	194142	N	N	1	N	N
126	20240605	120109	57	100.00	KOSPI	기계	N	N	N	N	N	30350	100	2	0.33	9592100	318	6.62	30200	30350	30150	39300	21200	30250	30163.84	8.82	-22	30450	30350	30200	30100	29950	30400	30150	110	9050	5000	21780	50	1	2200000	668	6.32	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.60	N	000850	5000	110 억	194142	N	N	1	N	N
127	20240605	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	100	2	0.33	8144450	270	5.62	30200	30350	30150	39300	21200	30250	30164.63	8.82	-22	30450	30350	30200	30100	29950	30400	30150	110	9050	5000	21780	50	1	2200000	668	6.32	0.19	12	0.01	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.60	N	000850	5000	110 억	194142	N	N	1	N	N
128	20240605	100110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-50	5	-0.17	2535000	84	1.75	30200	30300	30150	39300	21200	30250	30178.57	8.82	-22	30450	30350	30200	30100	29950	30400	30150	110	9050	5000	21780	50	1	2200000	664	6.29	0.19	12	0.00	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	1.60	N	000850	5000	110 억	194142	N	N	1	N	N
129	20240605	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30250	0	3	0.00	0	0	0.00	0	0	0	39300	21200	30250	0.00	8.82	0	30450	30350	30200	30100	29950	30400	30150	110	9050	5000	21780	50	1	2200000	666	6.30	0.19	12	0.00	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	1.60	N	000850	5000	110 억	194142	N	N	1	N	N
130	20240604	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30250	0	3	0.00	144806050	4805	112.42	30200	30300	30050	39300	21200	30250	30136.53	8.83	-212	30583	30416	30283	30116	29983	30500	30200	110	9050	5000	21780	50	1	2200000	666	6.30	0.19	12	0.22	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	194322	N	N	1	N	N
131	20240604	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-50	5	-0.17	134757550	4472	104.63	30200	30300	30050	39300	21200	30250	30133.62	8.83	-177	30583	30416	30283	30116	29983	30500	30200	110	9050	5000	21780	50	1	2200000	664	6.29	0.19	12	0.20	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	194322	N	N	0	N	N
132	20240604	140110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-50	5	-0.17	132764300	4406	103.09	30200	30300	30050	39300	21200	30250	30132.61	8.83	-121	30583	30416	30283	30116	29983	30500	30200	110	9050	5000	21780	50	1	2200000	664	6.29	0.19	12	0.20	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	194322	N	N	0	N	N
133	20240604	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-50	5	-0.17	75304050	2500	58.49	30200	30250	30050	39300	21200	30250	30121.62	8.83	-70	30583	30416	30283	30116	29983	30500	30200	110	9050	5000	21780	50	1	2200000	664	6.29	0.19	12	0.11	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	194322	N	N	0	N	N
134	20240604	120110	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-100	5	-0.33	39302350	1304	30.51	30200	30250	30100	39300	21200	30250	30139.84	8.83	-66	30583	30416	30283	30116	29983	30500	30200	110	9050	5000	21780	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	1.61	N	000850	5000	110 억	194322	N	N	0	N	N
135	20240604	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-50	5	-0.17	37732150	1252	29.29	30200	30250	30100	39300	21200	30250	30137.50	8.83	-44	30583	30416	30283	30116	29983	30500	30200	110	9050	5000	21780	50	1	2200000	664	6.29	0.19	12	0.06	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	194322	N	N	0	N	N
136	20240604	100110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	-50	5	-0.17	30649400	1017	23.80	30200	30250	30100	39300	21200	30250	30137.07	8.83	-27	30583	30416	30283	30116	29983	30500	30200	110	9050	5000	21780	50	1	2200000	664	6.29	0.19	12	0.05	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	194322	N	N	0	N	N
137	20240604	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30250	0	3	0.00	0	0	0.00	0	0	0	39300	21200	30250	0.00	8.83	0	30583	30416	30283	30116	29983	30500	30200	110	9050	5000	21780	50	1	2200000	666	6.30	0.19	12	0.00	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	194322	N	N	0	N	N
138	20240603	160110	57	100.00	KOSPI	기계	N	N	N	N	N	30250	50	2	0.17	129598250	4274	143.76	30200	30450	30150	39250	21150	30200	30322.47	8.81	410	30333	30266	30183	30116	30033	30300	30150	110	9050	5000	21740	50	1	2200000	666	6.30	0.19	12	0.19	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	193912	N	N	0	N	N
139	20240603	150110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	100	2	0.33	126754150	4180	140.60	30200	30450	30150	39250	21150	30200	30323.96	8.81	406	30333	30266	30183	30116	30033	30300	30150	110	9050	5000	21740	50	1	2200000	667	6.31	0.19	12	0.19	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	1.61	N	000850	5000	110 억	193912	N	N	0	N	N
140	20240603	140110	57	100.00	KOSPI	기계	N	N	N	N	N	30300	100	2	0.33	121224700	3997	134.44	30200	30450	30150	39250	21150	30200	30328.92	8.81	400	30333	30266	30183	30116	30033	30300	30150	110	9050	5000	21740	50	1	2200000	667	6.31	0.19	12	0.18	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	1.61	N	000850	5000	110 억	193912	N	N	0	N	N
141	20240603	130110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	150	2	0.50	119194600	3930	132.19	30200	30450	30150	39250	21150	30200	30329.41	8.81	400	30333	30266	30183	30116	30033	30300	30150	110	9050	5000	21740	50	1	2200000	668	6.32	0.19	12	0.18	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.61	N	000850	5000	110 억	193912	N	N	0	N	N
142	20240603	120110	57	100.00	KOSPI	기계	N	N	N	N	N	30350	150	2	0.50	118891250	3920	131.85	30200	30450	30150	39250	21150	30200	30329.40	8.81	400	30333	30266	30183	30116	30033	30300	30150	110	9050	5000	21740	50	1	2200000	668	6.32	0.19	12	0.18	4801.00	157067.00	42450	20230613	-28.50	29550	20240416	2.71	41650	-27.13	20240318	29550	2.71	20240416	42450	-28.50	20230613	29550	2.71	20240416	1.61	N	000850	5000	110 억	193912	N	N	0	N	N
143	20240603	110110	57	100.00	KOSPI	기계	N	N	N	N	N	30250	50	2	0.17	97176400	3202	107.70	30200	30450	30200	39250	21150	30200	30348.66	8.81	241	30333	30266	30183	30116	30033	30300	30150	110	9050	5000	21740	50	1	2200000	666	6.30	0.19	12	0.15	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	193912	N	N	0	N	N
144	20240603	100109	57	100.00	KOSPI	기계	N	N	N	N	N	30400	200	2	0.66	39068000	1287	43.29	30200	30450	30200	39250	21150	30200	30355.87	8.81	35	30333	30266	30183	30116	30033	30300	30150	110	9050	5000	21740	50	1	2200000	669	6.33	0.19	12	0.06	4801.00	157067.00	42450	20230613	-28.39	29550	20240416	2.88	41650	-27.01	20240318	29550	2.88	20240416	42450	-28.39	20230613	29550	2.88	20240416	1.61	N	000850	5000	110 억	193912	N	N	0	N	N
145	20240603	090110	57	100.00	KOSPI	기계	N	N	N	N	N	30200	0	3	0.00	1026800	34	1.14	30200	30200	30200	39250	21150	30200	30200.00	8.81	0	30333	30266	30183	30116	30033	30300	30150	110	9050	5000	21740	50	1	2200000	664	6.29	0.19	12	0.00	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	193912	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History