KissMeData/000850/price/prices-20240801.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	20240830	160111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	100	2	0.35	7952950	278	26.15	28350	28750	28350	37050	19950	28500	28607.73	8.50	0	-4	28933	28716	28483	28266	28033	28825	28375	110	8550	5000	20520	50	1	2200000	629	5.96	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.69	N	000850	5000	110 억		187043	N	N	0	N	00	N
3	20240830	150112	57	100.00	KOSPI		기계	N	N	N	N		N	28600	100	2	0.35	6122650	214	20.13	28350	28750	28350	37050	19950	28500	28610.51	8.50	0	-4	28933	28716	28483	28266	28033	28825	28375	110	8550	5000	20520	50	1	2200000	629	5.96	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.69	N	000850	5000	110 억		187043	N	N	0	N	00	N
4	20240830	140112	57	100.00	KOSPI		기계	N	N	N	N		N	28600	100	2	0.35	5722400	200	18.81	28350	28750	28350	37050	19950	28500	28612.00	8.50	0	-2	28933	28716	28483	28266	28033	28825	28375	110	8550	5000	20520	50	1	2200000	629	5.96	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.69	N	000850	5000	110 억		187043	N	N	0	N	00	N
5	20240830	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	100	2	0.35	4149900	145	13.64	28350	28750	28350	37050	19950	28500	28620.00	8.50	0	-2	28933	28716	28483	28266	28033	28825	28375	110	8550	5000	20520	50	1	2200000	629	5.96	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.69	N	000850	5000	110 억		187043	N	N	0	N	00	N
6	20240830	120112	57	100.00	KOSPI		기계	N	N	N	N		N	28600	100	2	0.35	4092700	143	13.45	28350	28750	28350	37050	19950	28500	28620.28	8.50	0	-2	28933	28716	28483	28266	28033	28825	28375	110	8550	5000	20520	50	1	2200000	629	5.96	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.69	N	000850	5000	110 억		187043	N	N	0	N	00	N
7	20240830	110111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	150	2	0.53	3806500	133	12.51	28350	28750	28350	37050	19950	28500	28620.30	8.50	0	-2	28933	28716	28483	28266	28033	28825	28375	110	8550	5000	20520	50	1	2200000	630	5.97	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.69	N	000850	5000	110 억		187043	N	N	0	N	00	N
8	20240830	100112	57	100.00	KOSPI		기계	N	N	N	N		N	28650	150	2	0.53	569300	20	1.88	28350	28650	28350	37050	19950	28500	28465.00	8.50	0	7	28933	28716	28483	28266	28033	28825	28375	110	8550	5000	20520	50	1	2200000	630	5.97	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.69	N	000850	5000	110 억		187043	N	N	0	N	00	N
9	20240830	090112	57	100.00	KOSPI		기계	N	N	N	N		N	28400	-100	5	-0.35	340700	12	1.13	28350	28400	28350	37050	19950	28500	28391.67	8.50	0	10	28933	28716	28483	28266	28033	28825	28375	110	8550	5000	20520	50	1	2200000	625	5.92	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.81	25300	20240805	12.25	41650	-31.81	20240318	25300	12.25	20240805	41650	-31.81	20240318	25300	12.25	20240805	0.69	N	000850	5000	110 억		187043	N	N	0	N	00	N
10	20240829	160111	57	100.00	KOSPI		기계	N	N	N	N		N	28500	100	2	0.35	30104100	1062	98.61	28300	28700	28250	36900	19900	28400	28346.61	8.50	0	142	28866	28632	28516	28282	28166	28575	28225	110	8500	5000	20440	50	1	2200000	627	5.94	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.68	N	000850	5000	110 억		186903	N	N	1	N	00	N
11	20240829	150111	57	100.00	KOSPI		기계	N	N	N	N		N	28450	50	2	0.18	27514800	971	90.16	28300	28700	28250	36900	19900	28400	28336.56	8.50	0	139	28866	28632	28516	28282	28166	28575	28225	110	8500	5000	20440	50	1	2200000	626	5.93	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.68	N	000850	5000	110 억		186903	N	N	1	N	00	N
12	20240829	140112	57	100.00	KOSPI		기계	N	N	N	N		N	28450	50	2	0.18	25049900	884	82.08	28300	28700	28250	36900	19900	28400	28336.99	8.50	0	136	28866	28632	28516	28282	28166	28575	28225	110	8500	5000	20440	50	1	2200000	626	5.93	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.68	N	000850	5000	110 억		186903	N	N	1	N	00	N
13	20240829	130112	57	100.00	KOSPI		기계	N	N	N	N		N	28300	-100	5	-0.35	23351850	824	76.51	28300	28700	28300	36900	19900	28400	28339.62	8.50	0	139	28866	28632	28516	28282	28166	28575	28225	110	8500	5000	20440	50	1	2200000	623	5.89	0.18	12	0.04	4801.00	157067.00	41650	20240318	-32.05	25300	20240805	11.86	41650	-32.05	20240318	25300	11.86	20240805	41650	-32.05	20240318	25300	11.86	20240805	0.68	N	000850	5000	110 억		186903	N	N	1	N	00	N
14	20240829	120112	57	100.00	KOSPI		기계	N	N	N	N		N	28350	-50	5	-0.18	14518400	512	47.54	28300	28700	28300	36900	19900	28400	28356.25	8.50	0	120	28866	28632	28516	28282	28166	28575	28225	110	8500	5000	20440	50	1	2200000	624	5.91	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.93	25300	20240805	12.06	41650	-31.93	20240318	25300	12.06	20240805	41650	-31.93	20240318	25300	12.06	20240805	0.68	N	000850	5000	110 억		186903	N	N	1	N	00	N
15	20240829	110112	57	100.00	KOSPI		기계	N	N	N	N		N	28400	0	3	0.00	13552600	478	44.38	28300	28700	28300	36900	19900	28400	28352.72	8.50	0	120	28866	28632	28516	28282	28166	28575	28225	110	8500	5000	20440	50	1	2200000	625	5.92	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.81	25300	20240805	12.25	41650	-31.81	20240318	25300	12.25	20240805	41650	-31.81	20240318	25300	12.25	20240805	0.68	N	000850	5000	110 억		186903	N	N	1	N	00	N
16	20240829	100112	57	100.00	KOSPI		기계	N	N	N	N		N	28650	250	2	0.88	13353550	471	43.73	28300	28700	28300	36900	19900	28400	28351.49	8.50	0	120	28866	28632	28516	28282	28166	28575	28225	110	8500	5000	20440	50	1	2200000	630	5.97	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		186903	N	N	1	N	00	N
17	20240829	090112	57	100.00	KOSPI		기계	N	N	N	N		N	28300	-100	5	-0.35	113200	4	0.37	28300	28300	28300	36900	19900	28400	28300.00	8.50	0	3	28866	28632	28516	28282	28166	28575	28225	110	8500	5000	20440	50	1	2200000	623	5.89	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.05	25300	20240805	11.86	41650	-32.05	20240318	25300	11.86	20240805	41650	-32.05	20240318	25300	11.86	20240805	0.68	N	000850	5000	110 억		186903	N	N	1	N	00	N
18	20240828	160111	57	100.00	KOSPI		기계	N	N	N	N		N	28400	-50	5	-0.18	30857900	1077	38.38	28750	28750	28400	36950	19950	28450	28651.72	8.50	0	-9	28983	28716	28533	28266	28083	28625	28175	110	8500	5000	20480	50	1	2200000	625	5.92	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.81	25300	20240805	12.25	41650	-31.81	20240318	25300	12.25	20240805	41650	-31.81	20240318	25300	12.25	20240805	0.68	N	000850	5000	110 억		186912	N	N	1	N	00	N
19	20240828	150111	57	100.00	KOSPI		기계	N	N	N	N		N	28550	100	2	0.35	26721600	932	33.21	28750	28750	28500	36950	19950	28450	28671.24	8.50	0	-9	28983	28716	28533	28266	28083	28625	28175	110	8500	5000	20480	50	1	2200000	628	5.95	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.45	25300	20240805	12.85	41650	-31.45	20240318	25300	12.85	20240805	41650	-31.45	20240318	25300	12.85	20240805	0.68	N	000850	5000	110 억		186912	N	N	0	N	00	N
20	20240828	140112	57	100.00	KOSPI		기계	N	N	N	N		N	28650	200	2	0.70	24922400	869	30.97	28750	28750	28500	36950	19950	28450	28679.40	8.50	0	-9	28983	28716	28533	28266	28083	28625	28175	110	8500	5000	20480	50	1	2200000	630	5.97	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		186912	N	N	0	N	00	N
21	20240828	130112	57	100.00	KOSPI		기계	N	N	N	N		N	28650	200	2	0.70	24635900	859	30.61	28750	28750	28500	36950	19950	28450	28679.74	8.50	0	-9	28983	28716	28533	28266	28083	28625	28175	110	8500	5000	20480	50	1	2200000	630	5.97	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		186912	N	N	0	N	00	N
22	20240828	120111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	150	2	0.53	22602450	788	28.08	28750	28750	28600	36950	19950	28450	28683.31	8.50	0	-9	28983	28716	28533	28266	28083	28625	28175	110	8500	5000	20480	50	1	2200000	629	5.96	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.68	N	000850	5000	110 억		186912	N	N	0	N	00	N
23	20240828	110112	57	100.00	KOSPI		기계	N	N	N	N		N	28750	300	2	1.05	15928550	555	19.78	28750	28750	28650	36950	19950	28450	28700.09	8.50	0	-9	28983	28716	28533	28266	28083	28625	28175	110	8500	5000	20480	50	1	2200000	633	5.99	0.18	12	0.03	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.68	N	000850	5000	110 억		186912	N	N	0	N	00	N
24	20240828	100112	57	100.00	KOSPI		기계	N	N	N	N		N	28700	250	2	0.88	10731650	374	13.33	28750	28750	28650	36950	19950	28450	28694.25	8.50	0	-9	28983	28716	28533	28266	28083	28625	28175	110	8500	5000	20480	50	1	2200000	631	5.98	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.68	N	000850	5000	110 억		186912	N	N	0	N	00	N
25	20240828	090112	57	100.00	KOSPI		기계	N	N	N	N		N	28750	300	2	1.05	115000	4	0.14	28750	28750	28750	36950	19950	28450	28750.00	8.50	0	-1	28983	28716	28533	28266	28083	28625	28175	110	8500	5000	20480	50	1	2200000	633	5.99	0.18	12	0.00	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.68	N	000850	5000	110 억		186912	N	N	0	N	00	N
26	20240827	160112	57	100.00	KOSPI		기계	N	N	N	N		N	28450	-350	5	-1.22	80190850	2806	728.83	28800	28800	28350	37400	20200	28800	28578.35	8.50	0	-33	29200	29000	28800	28600	28400	28900	28500	110	8600	5000	20730	50	1	2200000	626	5.93	0.18	12	0.13	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.68	N	000850	5000	110 억		186945	N	N	0	N	00	N
27	20240827	150111	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-300	5	-1.04	79650000	2787	723.90	28800	28800	28350	37400	20200	28800	28579.12	8.50	0	-33	29200	29000	28800	28600	28400	28900	28500	110	8600	5000	20730	50	1	2200000	627	5.94	0.18	12	0.13	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.68	N	000850	5000	110 억		186945	N	N	0	N	00	N
28	20240827	140111	57	100.00	KOSPI		기계	N	N	N	N		N	28450	-350	5	-1.22	67809950	2371	615.84	28800	28800	28350	37400	20200	28800	28599.73	8.50	0	-46	29200	29000	28800	28600	28400	28900	28500	110	8600	5000	20730	50	1	2200000	626	5.93	0.18	12	0.11	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.68	N	000850	5000	110 억		186945	N	N	0	N	00	N
29	20240827	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-300	5	-1.04	58867650	2057	534.29	28800	28800	28350	37400	20200	28800	28618.21	8.50	0	-48	29200	29000	28800	28600	28400	28900	28500	110	8600	5000	20730	50	1	2200000	627	5.94	0.18	12	0.09	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.68	N	000850	5000	110 억		186945	N	N	0	N	00	N
30	20240827	120112	57	100.00	KOSPI		기계	N	N	N	N		N	28700	-100	5	-0.35	29456450	1025	266.23	28800	28800	28650	37400	20200	28800	28738.00	8.50	0	-64	29200	29000	28800	28600	28400	28900	28500	110	8600	5000	20730	50	1	2200000	631	5.98	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.68	N	000850	5000	110 억		186945	N	N	0	N	00	N
31	20240827	110111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-150	5	-0.52	29140750	1014	263.38	28800	28800	28650	37400	20200	28800	28738.41	8.50	0	-66	29200	29000	28800	28600	28400	28900	28500	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		186945	N	N	0	N	00	N
32	20240827	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-150	5	-0.52	10377100	361	93.77	28800	28800	28650	37400	20200	28800	28745.43	8.50	0	-61	29200	29000	28800	28600	28400	28900	28500	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		186945	N	N	0	N	00	N
33	20240827	090111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-150	5	-0.52	2418450	84	21.82	28800	28800	28650	37400	20200	28800	28791.07	8.50	0	-11	29200	29000	28800	28600	28400	28900	28500	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		186945	N	N	0	N	00	N
34	20240826	160111	57	100.00	KOSPI		기계	N	N	N	N		N	28800	-200	5	-0.69	11080650	385	50.26	29000	29000	28600	37700	20300	29000	28780.91	8.50	0	-110	29400	29200	28850	28650	28300	29300	28750	110	8700	5000	20880	50	1	2200000	634	6.00	0.18	12	0.02	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	41650	-30.85	20240318	25300	13.83	20240805	41650	-30.85	20240318	25300	13.83	20240805	0.68	N	000850	5000	110 억		187054	N	N	0	N	00	N
35	20240826	150111	57	100.00	KOSPI		기계	N	N	N	N		N	28700	-300	5	-1.03	10736100	373	48.69	29000	29000	28600	37700	20300	29000	28783.11	8.50	0	-109	29400	29200	28850	28650	28300	29300	28750	110	8700	5000	20880	50	1	2200000	631	5.98	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.68	N	000850	5000	110 억		187054	N	N	0	N	00	N
36	20240826	140111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-350	5	-1.21	8901900	309	40.34	29000	29000	28650	37700	20300	29000	28808.74	8.50	0	-100	29400	29200	28850	28650	28300	29300	28750	110	8700	5000	20880	50	1	2200000	630	5.97	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		187054	N	N	0	N	00	N
37	20240826	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28800	-200	5	-0.69	6684900	232	30.29	29000	29000	28650	37700	20300	29000	28814.22	8.50	0	-79	29400	29200	28850	28650	28300	29300	28750	110	8700	5000	20880	50	1	2200000	634	6.00	0.18	12	0.01	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	41650	-30.85	20240318	25300	13.83	20240805	41650	-30.85	20240318	25300	13.83	20240805	0.68	N	000850	5000	110 억		187054	N	N	0	N	00	N
38	20240826	120111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-350	5	-1.21	6025800	209	27.28	29000	29000	28650	37700	20300	29000	28831.58	8.50	0	-58	29400	29200	28850	28650	28300	29300	28750	110	8700	5000	20880	50	1	2200000	630	5.97	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		187054	N	N	0	N	00	N
39	20240826	110111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-350	5	-1.21	5595750	194	25.33	29000	29000	28650	37700	20300	29000	28844.07	8.50	0	-46	29400	29200	28850	28650	28300	29300	28750	110	8700	5000	20880	50	1	2200000	630	5.97	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억		187054	N	N	0	N	00	N
40	20240826	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28700	-300	5	-1.03	3644250	126	16.45	29000	29000	28700	37700	20300	29000	28922.62	8.50	0	-36	29400	29200	28850	28650	28300	29300	28750	110	8700	5000	20880	50	1	2200000	631	5.98	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.68	N	000850	5000	110 억		187054	N	N	0	N	00	N
41	20240826	090111	57	100.00	KOSPI		기계	N	N	N	N		N	28950	-50	5	-0.17	2609950	90	11.75	29000	29000	28950	37700	20300	29000	28999.44	8.50	0	-16	29400	29200	28850	28650	28300	29300	28750	110	8700	5000	20880	50	1	2200000	637	6.03	0.18	12	0.00	4801.00	157067.00	41650	20240318	-30.49	25300	20240805	14.43	41650	-30.49	20240318	25300	14.43	20240805	41650	-30.49	20240318	25300	14.43	20240805	0.68	N	000850	5000	110 억		187054	N	N	0	N	00	N
42	20240823	160111	57	100.00	KOSPI		기계	N	N	N	N		N	29000	200	2	0.69	21890050	762	37.84	28600	29050	28500	37400	20200	28800	28727.10	8.51	0	-181	29400	29100	28750	28450	28100	29250	28600	110	8600	5000	20730	50	1	2200000	638	6.04	0.18	12	0.03	4801.00	157067.00	41650	20240318	-30.37	25300	20240805	14.62	41650	-30.37	20240318	25300	14.62	20240805	41650	-30.37	20240318	25300	14.62	20240805	0.69	N	000850	5000	110 억		187234	N	N	0	N	00	N
43	20240823	150112	57	100.00	KOSPI		기계	N	N	N	N		N	28900	100	2	0.35	14584950	510	25.32	28600	28900	28500	37400	20200	28800	28597.94	8.51	0	-3	29400	29100	28750	28450	28100	29250	28600	110	8600	5000	20730	50	1	2200000	636	6.02	0.18	12	0.02	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	41650	-30.61	20240318	25300	14.23	20240805	41650	-30.61	20240318	25300	14.23	20240805	0.69	N	000850	5000	110 억		187234	N	N	0	N	00	N
44	20240823	140111	57	100.00	KOSPI		기계	N	N	N	N		N	28750	-50	5	-0.17	13488800	472	23.44	28600	28850	28500	37400	20200	28800	28577.97	8.51	0	-2	29400	29100	28750	28450	28100	29250	28600	110	8600	5000	20730	50	1	2200000	633	5.99	0.18	12	0.02	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.69	N	000850	5000	110 억		187234	N	N	0	N	00	N
45	20240823	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	-200	5	-0.69	8980600	314	15.59	28600	28850	28550	37400	20200	28800	28600.64	8.51	0	-1	29400	29100	28750	28450	28100	29250	28600	110	8600	5000	20730	50	1	2200000	629	5.96	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.69	N	000850	5000	110 억		187234	N	N	0	N	00	N
46	20240823	120112	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-150	5	-0.52	5176650	181	8.99	28600	28850	28550	37400	20200	28800	28600.28	8.51	0	-8	29400	29100	28750	28450	28100	29250	28600	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.69	N	000850	5000	110 억		187234	N	N	0	N	00	N
47	20240823	110112	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-150	5	-0.52	2462950	86	4.27	28600	28850	28600	37400	20200	28800	28638.95	8.51	0	-8	29400	29100	28750	28450	28100	29250	28600	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.69	N	000850	5000	110 억		187234	N	N	0	N	00	N
48	20240823	100110	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-150	5	-0.52	1546200	54	2.68	28600	28850	28600	37400	20200	28800	28633.33	8.51	0	-7	29400	29100	28750	28450	28100	29250	28600	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.69	N	000850	5000	110 억		187234	N	N	0	N	00	N
49	20240823	090111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	-200	5	-0.69	800800	28	1.39	28600	28600	28600	37400	20200	28800	28600.00	8.51	0	0	29400	29100	28750	28450	28100	29250	28600	110	8600	5000	20730	50	1	2200000	629	5.96	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.69	N	000850	5000	110 억		187234	N	N	0	N	00	N
50	20240822	160111	57	100.00	KOSPI		기계	N	N	N	N		N	28800	350	2	1.23	57464100	2014	289.37	28550	29050	28400	36950	19950	28450	28532.32	8.51	0	-81	29483	28966	28683	28166	27883	28825	28025	110	8500	5000	20480	50	1	2200000	634	6.00	0.18	12	0.09	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	41650	-30.85	20240318	25300	13.83	20240805	41650	-30.85	20240318	25300	13.83	20240805	0.69	N	000850	5000	110 억		187315	N	N	24	N	00	N
51	20240822	150110	57	100.00	KOSPI		기계	N	N	N	N		N	28650	200	2	0.70	51679800	1811	260.20	28550	29050	28400	36950	19950	28450	28536.61	8.51	0	-56	29483	28966	28683	28166	27883	28825	28025	110	8500	5000	20480	50	1	2200000	630	5.97	0.18	12	0.08	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.69	N	000850	5000	110 억		187315	N	N	24	N	00	N
52	20240822	140111	57	100.00	KOSPI		기계	N	N	N	N		N	28700	250	2	0.88	51194250	1794	257.76	28550	29050	28400	36950	19950	28450	28536.37	8.51	0	-56	29483	28966	28683	28166	27883	28825	28025	110	8500	5000	20480	50	1	2200000	631	5.98	0.18	12	0.08	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.69	N	000850	5000	110 억		187315	N	N	24	N	00	N
53	20240822	130110	57	100.00	KOSPI		기계	N	N	N	N		N	28500	50	2	0.18	48030250	1683	241.81	28550	29050	28400	36950	19950	28450	28538.47	8.51	0	-46	29483	28966	28683	28166	27883	28825	28025	110	8500	5000	20480	50	1	2200000	627	5.94	0.18	12	0.08	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.69	N	000850	5000	110 억		187315	N	N	24	N	00	N
54	20240822	120111	57	100.00	KOSPI		기계	N	N	N	N		N	28450	0	3	0.00	41208000	1443	207.33	28550	29050	28450	36950	19950	28450	28557.17	8.51	0	4	29483	28966	28683	28166	27883	28825	28025	110	8500	5000	20480	50	1	2200000	626	5.93	0.18	12	0.07	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.69	N	000850	5000	110 억		187315	N	N	24	N	00	N
55	20240822	110111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	200	2	0.70	35616150	1247	179.17	28550	29050	28450	36950	19950	28450	28561.47	8.51	0	14	29483	28966	28683	28166	27883	28825	28025	110	8500	5000	20480	50	1	2200000	630	5.97	0.18	12	0.06	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.69	N	000850	5000	110 억		187315	N	N	24	N	00	N
56	20240822	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	150	2	0.53	14856900	519	74.57	28550	29050	28450	36950	19950	28450	28626.01	8.51	0	-15	29483	28966	28683	28166	27883	28825	28025	110	8500	5000	20480	50	1	2200000	629	5.96	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.69	N	000850	5000	110 억		187315	N	N	24	N	00	N
57	20240822	090110	57	100.00	KOSPI		기계	N	N	N	N		N	28700	250	2	0.88	114600	4	0.57	28550	28800	28550	36950	19950	28450	28650.00	8.51	0	-1	29483	28966	28683	28166	27883	28825	28025	110	8500	5000	20480	50	1	2200000	631	5.98	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.69	N	000850	5000	110 억		187315	N	N	24	N	00	N
58	20240821	160111	57	100.00	KOSPI		기계	N	N	N	N		N	28450	-100	5	-0.35	19938350	696	183.16	28500	29200	28400	37100	20000	28550	28647.05	8.51	0	8	28816	28682	28516	28382	28216	28750	28450	110	8550	5000	20550	50	1	2200000	626	5.93	0.18	12	0.03	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.70	N	000850	5000	110 억		187308	N	N	24	N	00	N
59	20240821	150112	57	100.00	KOSPI		기계	N	N	N	N		N	28450	-100	5	-0.35	18287800	638	167.89	28500	29200	28400	37100	20000	28550	28664.26	8.51	0	2	28816	28682	28516	28382	28216	28750	28450	110	8550	5000	20550	50	1	2200000	626	5.93	0.18	12	0.03	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.70	N	000850	5000	110 억		187308	N	N	3	N	00	N
60	20240821	140110	57	100.00	KOSPI		기계	N	N	N	N		N	28600	50	2	0.18	14328150	499	131.32	28500	29200	28450	37100	20000	28550	28713.73	8.51	0	-19	28816	28682	28516	28382	28216	28750	28450	110	8550	5000	20550	50	1	2200000	629	5.96	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.70	N	000850	5000	110 억		187308	N	N	3	N	00	N
61	20240821	130110	57	100.00	KOSPI		기계	N	N	N	N		N	28600	50	2	0.18	13384350	466	122.63	28500	29200	28450	37100	20000	28550	28721.78	8.51	0	-22	28816	28682	28516	28382	28216	28750	28450	110	8550	5000	20550	50	1	2200000	629	5.96	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.70	N	000850	5000	110 억		187308	N	N	3	N	00	N
62	20240821	120111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	50	2	0.18	12983900	452	118.95	28500	29200	28450	37100	20000	28550	28725.44	8.51	0	-24	28816	28682	28516	28382	28216	28750	28450	110	8550	5000	20550	50	1	2200000	629	5.96	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.70	N	000850	5000	110 억		187308	N	N	3	N	00	N
63	20240821	110110	57	100.00	KOSPI		기계	N	N	N	N		N	28750	200	2	0.70	12123700	422	111.05	28500	29200	28450	37100	20000	28550	28729.15	8.51	0	-31	28816	28682	28516	28382	28216	28750	28450	110	8550	5000	20550	50	1	2200000	633	5.99	0.18	12	0.02	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.70	N	000850	5000	110 억		187308	N	N	3	N	00	N
64	20240821	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28750	200	2	0.70	7544600	264	69.47	28500	28750	28450	37100	20000	28550	28578.03	8.51	0	16	28816	28682	28516	28382	28216	28750	28450	110	8550	5000	20550	50	1	2200000	633	5.99	0.18	12	0.01	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.70	N	000850	5000	110 억		187308	N	N	3	N	00	N
65	20240821	090111	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-50	5	-0.18	57000	2	0.53	28500	28500	28500	37100	20000	28550	28500.00	8.51	0	0	28816	28682	28516	28382	28216	28750	28450	110	8550	5000	20550	50	1	2200000	627	5.94	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.70	N	000850	5000	110 억		187308	N	N	3	N	00	N
66	20240820	160110	57	100.00	KOSPI		기계	N	N	N	N		N	28550	50	2	0.18	10121900	355	24.35	28400	28650	28350	37050	19950	28500	28512.39	8.51	0	40	29133	28816	28583	28266	28033	28775	28225	110	8550	5000	20520	50	1	2200000	628	5.95	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.45	25300	20240805	12.85	41650	-31.45	20240318	25300	12.85	20240805	41650	-31.45	20240318	25300	12.85	20240805	0.71	N	000850	5000	110 억		187257	N	N	3	N	00	N
67	20240820	150111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	100	2	0.35	9722000	341	23.39	28400	28650	28350	37050	19950	28500	28510.26	8.51	0	36	29133	28816	28583	28266	28033	28775	28225	110	8550	5000	20520	50	1	2200000	629	5.96	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.71	N	000850	5000	110 억		187257	N	N	5	N	00	N
68	20240820	140110	57	100.00	KOSPI		기계	N	N	N	N		N	28600	100	2	0.35	9521800	334	22.91	28400	28650	28350	37050	19950	28500	28508.38	8.51	0	31	29133	28816	28583	28266	28033	28775	28225	110	8550	5000	20520	50	1	2200000	629	5.96	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.71	N	000850	5000	110 억		187257	N	N	5	N	00	N
69	20240820	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	100	2	0.35	9436000	331	22.70	28400	28650	28350	37050	19950	28500	28507.55	8.51	0	31	29133	28816	28583	28266	28033	28775	28225	110	8550	5000	20520	50	1	2200000	629	5.96	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.71	N	000850	5000	110 억		187257	N	N	5	N	00	N
70	20240820	120111	57	100.00	KOSPI		기계	N	N	N	N		N	28500	0	3	0.00	9378800	329	22.57	28400	28650	28350	37050	19950	28500	28506.99	8.51	0	31	29133	28816	28583	28266	28033	28775	28225	110	8550	5000	20520	50	1	2200000	627	5.94	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.71	N	000850	5000	110 억		187257	N	N	5	N	00	N
71	20240820	110111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	150	2	0.53	7354950	258	17.70	28400	28650	28350	37050	19950	28500	28507.56	8.51	0	34	29133	28816	28583	28266	28033	28775	28225	110	8550	5000	20520	50	1	2200000	630	5.97	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.71	N	000850	5000	110 억		187257	N	N	5	N	00	N
72	20240820	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28450	-50	5	-0.18	1622350	57	3.91	28400	28650	28350	37050	19950	28500	28462.28	8.51	0	38	29133	28816	28583	28266	28033	28775	28225	110	8550	5000	20520	50	1	2200000	626	5.93	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.71	N	000850	5000	110 억		187257	N	N	5	N	00	N
73	20240820	090111	57	100.00	KOSPI		기계	N	N	N	N		N	28400	-100	5	-0.35	56800	2	0.14	28400	28400	28400	37050	19950	28500	28400.00	8.51	0	0	29133	28816	28583	28266	28033	28775	28225	110	8550	5000	20520	50	1	2200000	625	5.92	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.81	25300	20240805	12.25	41650	-31.81	20240318	25300	12.25	20240805	41650	-31.81	20240318	25300	12.25	20240805	0.71	N	000850	5000	110 억		187257	N	N	5	N	00	N
74	20240819	160110	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-200	5	-0.70	41549050	1458	56.69	28500	28900	28350	37300	20100	28700	28497.29	8.51	0	2	29333	29016	28733	28416	28133	29175	28575	110	8600	5000	20660	50	1	2200000	627	5.94	0.18	12	0.07	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.71	N	000850	5000	110 억		187255	N	N	5	N	00	N
75	20240819	150110	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-200	5	-0.70	38764850	1360	52.88	28500	28900	28400	37300	20100	28700	28503.57	8.51	0	6	29333	29016	28733	28416	28133	29175	28575	110	8600	5000	20660	50	1	2200000	627	5.94	0.18	12	0.06	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.71	N	000850	5000	110 억		187255	N	N	8	N	00	N
76	20240819	140111	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-200	5	-0.70	19813100	693	26.94	28500	28900	28500	37300	20100	28700	28590.33	8.51	0	15	29333	29016	28733	28416	28133	29175	28575	110	8600	5000	20660	50	1	2200000	627	5.94	0.18	12	0.03	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.71	N	000850	5000	110 억		187255	N	N	8	N	00	N
77	20240819	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28900	200	2	0.70	7590500	265	10.30	28500	28900	28500	37300	20100	28700	28643.40	8.51	0	3	29333	29016	28733	28416	28133	29175	28575	110	8600	5000	20660	50	1	2200000	636	6.02	0.18	12	0.01	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	41650	-30.61	20240318	25300	14.23	20240805	41650	-30.61	20240318	25300	14.23	20240805	0.71	N	000850	5000	110 억		187255	N	N	8	N	00	N
78	20240819	120110	57	100.00	KOSPI		기계	N	N	N	N		N	28600	-100	5	-0.35	4870050	170	6.61	28500	28900	28500	37300	20100	28700	28647.35	8.51	0	8	29333	29016	28733	28416	28133	29175	28575	110	8600	5000	20660	50	1	2200000	629	5.96	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.71	N	000850	5000	110 억		187255	N	N	8	N	00	N
79	20240819	110110	57	100.00	KOSPI		기계	N	N	N	N		N	28600	-100	5	-0.35	3153450	110	4.28	28500	28900	28500	37300	20100	28700	28667.73	8.51	0	8	29333	29016	28733	28416	28133	29175	28575	110	8600	5000	20660	50	1	2200000	629	5.96	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.71	N	000850	5000	110 억		187255	N	N	8	N	00	N
80	20240819	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28900	200	2	0.70	1148700	40	1.56	28500	28900	28500	37300	20100	28700	28717.50	8.51	0	-2	29333	29016	28733	28416	28133	29175	28575	110	8600	5000	20660	50	1	2200000	636	6.02	0.18	12	0.00	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	41650	-30.61	20240318	25300	14.23	20240805	41650	-30.61	20240318	25300	14.23	20240805	0.71	N	000850	5000	110 억		187255	N	N	8	N	00	N
81	20240819	090110	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-200	5	-0.70	513000	18	0.70	28500	28500	28500	37300	20100	28700	28500.00	8.51	0	-2	29333	29016	28733	28416	28133	29175	28575	110	8600	5000	20660	50	1	2200000	627	5.94	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.71	N	000850	5000	110 억		187255	N	N	8	N	00	N
82	20240816	160110	57	100.00	KOSPI		기계	N	N	N	N		N	28700	-100	5	-0.35	73550200	2572	182.67	28550	29050	28450	37400	20200	28800	28596.50	8.51	0	64	29166	28982	28816	28632	28466	29075	28725	110	8600	5000	20730	50	1	2200000	631	5.98	0.18	12	0.12	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.73	N	000850	5000	110 억		187180	N	N	8	N	00	N
83	20240816	150110	57	100.00	KOSPI		기계	N	N	N	N		N	28900	100	2	0.35	72371850	2531	179.76	28550	29050	28450	37400	20200	28800	28594.17	8.51	0	70	29166	28982	28816	28632	28466	29075	28725	110	8600	5000	20730	50	1	2200000	636	6.02	0.18	12	0.12	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	41650	-30.61	20240318	25300	14.23	20240805	41650	-30.61	20240318	25300	14.23	20240805	0.73	N	000850	5000	110 억		187180	N	N	0	N	00	N
84	20240816	140110	57	100.00	KOSPI		기계	N	N	N	N		N	29000	200	2	0.69	72256500	2527	179.47	28550	29050	28450	37400	20200	28800	28593.79	8.51	0	70	29166	28982	28816	28632	28466	29075	28725	110	8600	5000	20730	50	1	2200000	638	6.04	0.18	12	0.11	4801.00	157067.00	41650	20240318	-30.37	25300	20240805	14.62	41650	-30.37	20240318	25300	14.62	20240805	41650	-30.37	20240318	25300	14.62	20240805	0.73	N	000850	5000	110 억		187180	N	N	0	N	00	N
85	20240816	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	-200	5	-0.69	70911550	2480	176.14	28550	29050	28450	37400	20200	28800	28593.37	8.51	0	70	29166	28982	28816	28632	28466	29075	28725	110	8600	5000	20730	50	1	2200000	629	5.96	0.18	12	0.11	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.73	N	000850	5000	110 억		187180	N	N	0	N	00	N
86	20240816	120111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	-200	5	-0.69	68821550	2407	170.95	28550	29050	28450	37400	20200	28800	28592.25	8.51	0	27	29166	28982	28816	28632	28466	29075	28725	110	8600	5000	20730	50	1	2200000	629	5.96	0.18	12	0.11	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.73	N	000850	5000	110 억		187180	N	N	0	N	00	N
87	20240816	110111	57	100.00	KOSPI		기계	N	N	N	N		N	28750	-50	5	-0.17	63744050	2230	158.38	28550	28800	28450	37400	20200	28800	28584.78	8.51	0	6	29166	28982	28816	28632	28466	29075	28725	110	8600	5000	20730	50	1	2200000	633	5.99	0.18	12	0.10	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.73	N	000850	5000	110 억		187180	N	N	0	N	00	N
88	20240816	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	-200	5	-0.69	54926700	1922	136.51	28550	28800	28500	37400	20200	28800	28577.89	8.51	0	48	29166	28982	28816	28632	28466	29075	28725	110	8600	5000	20730	50	1	2200000	629	5.96	0.18	12	0.09	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.73	N	000850	5000	110 억		187180	N	N	0	N	00	N
89	20240816	090111	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-300	5	-1.04	370850	13	0.92	28550	28550	28500	37400	20200	28800	28526.92	8.51	0	0	29166	28982	28816	28632	28466	29075	28725	110	8600	5000	20730	50	1	2200000	627	5.94	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.73	N	000850	5000	110 억		187180	N	N	0	N	00	N
90	20240814	160110	57	100.00	KOSPI		기계	N	N	N	N		N	28800	100	2	0.35	39742050	1383	130.10	28650	29000	28650	37300	20100	28700	28735.60	8.51	0	-50	29266	28982	28616	28332	27966	28800	28150	110	8600	5000	20660	50	1	2200000	634	6.00	0.18	12	0.06	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	41650	-30.85	20240318	25300	13.83	20240805	41650	-30.85	20240318	25300	13.83	20240805	0.71	N	000850	5000	110 억		187230	N	N	0	N	00	N
91	20240814	150110	57	100.00	KOSPI		기계	N	N	N	N		N	28800	100	2	0.35	38706150	1347	126.72	28650	29000	28650	37300	20100	28700	28735.08	8.51	0	-46	29266	28982	28616	28332	27966	28800	28150	110	8600	5000	20660	50	1	2200000	634	6.00	0.18	12	0.06	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	41650	-30.85	20240318	25300	13.83	20240805	41650	-30.85	20240318	25300	13.83	20240805	0.71	N	000850	5000	110 억		187230	N	N	0	N	00	N
92	20240814	140111	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-50	5	-0.17	34607100	1204	113.26	28650	29000	28650	37300	20100	28700	28743.44	8.51	0	-11	29266	28982	28616	28332	27966	28800	28150	110	8600	5000	20660	50	1	2200000	630	5.97	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.71	N	000850	5000	110 억		187230	N	N	0	N	00	N
93	20240814	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28800	100	2	0.35	20572350	715	67.26	28650	29000	28650	37300	20100	28700	28772.52	8.51	0	-20	29266	28982	28616	28332	27966	28800	28150	110	8600	5000	20660	50	1	2200000	634	6.00	0.18	12	0.03	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	41650	-30.85	20240318	25300	13.83	20240805	41650	-30.85	20240318	25300	13.83	20240805	0.71	N	000850	5000	110 억		187230	N	N	0	N	00	N
94	20240814	120111	57	100.00	KOSPI		기계	N	N	N	N		N	28750	50	2	0.17	17347150	603	56.73	28650	29000	28650	37300	20100	28700	28768.08	8.51	0	-20	29266	28982	28616	28332	27966	28800	28150	110	8600	5000	20660	50	1	2200000	633	5.99	0.18	12	0.03	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.71	N	000850	5000	110 억		187230	N	N	0	N	00	N
95	20240814	110111	57	100.00	KOSPI		기계	N	N	N	N		N	28700	0	3	0.00	15047800	523	49.20	28650	29000	28650	37300	20100	28700	28772.08	8.51	0	-21	29266	28982	28616	28332	27966	28800	28150	110	8600	5000	20660	50	1	2200000	631	5.98	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.71	N	000850	5000	110 억		187230	N	N	0	N	00	N
96	20240814	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28750	50	2	0.17	6687000	232	21.83	28650	29000	28650	37300	20100	28700	28823.28	8.51	0	-26	29266	28982	28616	28332	27966	28800	28150	110	8600	5000	20660	50	1	2200000	633	5.99	0.18	12	0.01	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.71	N	000850	5000	110 억		187230	N	N	0	N	00	N
97	20240814	090117	57	100.00	KOSPI		기계	N	N	N	N		N	28650	-50	5	-0.17	286500	10	0.94	28650	28650	28650	37300	20100	28700	28650.00	8.51	0	-7	29266	28982	28616	28332	27966	28800	28150	110	8600	5000	20660	50	1	2200000	630	5.97	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.71	N	000850	5000	110 억		187230	N	N	0	N	00	N
98	20240813	160111	57	100.00	KOSPI		기계	N	N	N	N		N	28700	-200	5	-0.69	30185350	1063	34.13	28900	28900	28250	37550	20250	28900	28396.09	8.51	0	6	29633	29266	28633	28266	27633	29450	28450	110	8650	5000	20800	50	1	2200000	631	5.98	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.71	N	000850	5000	110 억		187223	N	N	0	N	00	N
99	20240813	150111	57	100.00	KOSPI		기계	N	N	N	N		N	28450	-450	5	-1.56	27135300	956	30.69	28900	28900	28250	37550	20250	28900	28384.21	8.51	0	0	29633	29266	28633	28266	27633	29450	28450	110	8650	5000	20800	50	1	2200000	626	5.93	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.71	N	000850	5000	110 억		187223	N	N	0	N	00	N
100	20240813	140110	57	100.00	KOSPI		기계	N	N	N	N		N	28450	-450	5	-1.56	17422300	613	19.68	28900	28900	28250	37550	20250	28900	28421.37	8.51	0	10	29633	29266	28633	28266	27633	29450	28450	110	8650	5000	20800	50	1	2200000	626	5.93	0.18	12	0.03	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.71	N	000850	5000	110 억		187223	N	N	0	N	00	N
101	20240813	130110	57	100.00	KOSPI		기계	N	N	N	N		N	28450	-450	5	-1.56	17393850	612	19.65	28900	28900	28250	37550	20250	28900	28421.32	8.51	0	10	29633	29266	28633	28266	27633	29450	28450	110	8650	5000	20800	50	1	2200000	626	5.93	0.18	12	0.03	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.71	N	000850	5000	110 억		187223	N	N	0	N	00	N
102	20240813	120111	57	100.00	KOSPI		기계	N	N	N	N		N	28400	-500	5	-1.73	17110000	602	19.33	28900	28900	28250	37550	20250	28900	28421.93	8.51	0	10	29633	29266	28633	28266	27633	29450	28450	110	8650	5000	20800	50	1	2200000	625	5.92	0.18	12	0.03	4801.00	157067.00	41650	20240318	-31.81	25300	20240805	12.25	41650	-31.81	20240318	25300	12.25	20240805	41650	-31.81	20240318	25300	12.25	20240805	0.71	N	000850	5000	110 억		187223	N	N	0	N	00	N
103	20240813	110110	57	100.00	KOSPI		기계	N	N	N	N		N	28500	-400	5	-1.38	5940150	208	6.68	28900	28900	28500	37550	20250	28900	28558.41	8.51	0	-3	29633	29266	28633	28266	27633	29450	28450	110	8650	5000	20800	50	1	2200000	627	5.94	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.71	N	000850	5000	110 억		187223	N	N	0	N	00	N
104	20240813	100110	57	100.00	KOSPI		기계	N	N	N	N		N	28750	-150	5	-0.52	4055600	142	4.56	28900	28900	28550	37550	20250	28900	28560.56	8.51	0	-2	29633	29266	28633	28266	27633	29450	28450	110	8650	5000	20800	50	1	2200000	633	5.99	0.18	12	0.01	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	41650	-30.97	20240318	25300	13.64	20240805	41650	-30.97	20240318	25300	13.64	20240805	0.71	N	000850	5000	110 억		187223	N	N	0	N	00	N
105	20240813	090110	57	100.00	KOSPI		기계	N	N	N	N		N	28850	-50	5	-0.17	86600	3	0.10	28900	28900	28850	37550	20250	28900	28866.67	8.51	0	-2	29633	29266	28633	28266	27633	29450	28450	110	8650	5000	20800	50	1	2200000	635	6.01	0.18	12	0.00	4801.00	157067.00	41650	20240318	-30.73	25300	20240805	14.03	41650	-30.73	20240318	25300	14.03	20240805	41650	-30.73	20240318	25300	14.03	20240805	0.71	N	000850	5000	110 억		187223	N	N	0	N	00	N
106	20240812	160110	57	100.00	KOSPI		기계	N	N	N	N		N	28900	650	2	2.30	88363200	3115	54.42	28000	29000	28000	36700	19800	28250	28367.00	8.60	0	-1585	28616	28432	28116	27932	27616	28525	28025	110	8450	5000	20340	50	1	2200000	636	6.02	0.18	12	0.14	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	41650	-30.61	20240318	25300	14.23	20240805	41650	-30.61	20240318	25300	14.23	20240805	0.70	N	000850	5000	110 억		189140	N	N	0	N	00	N
107	20240812	150111	57	100.00	KOSPI		기계	N	N	N	N		N	28600	350	2	1.24	83593650	2949	51.52	28000	28600	28000	36700	19800	28250	28346.44	8.60	0	-1592	28616	28432	28116	27932	27616	28525	28025	110	8450	5000	20340	50	1	2200000	629	5.96	0.18	12	0.13	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.70	N	000850	5000	110 억		189140	N	N	0	N	00	N
108	20240812	140110	57	100.00	KOSPI		기계	N	N	N	N		N	28450	200	2	0.71	42959000	1517	26.50	28000	28500	28000	36700	19800	28250	28318.39	8.60	0	-477	28616	28432	28116	27932	27616	28525	28025	110	8450	5000	20340	50	1	2200000	626	5.93	0.18	12	0.07	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.70	N	000850	5000	110 억		189140	N	N	0	N	00	N
109	20240812	130110	57	100.00	KOSPI		기계	N	N	N	N		N	28450	200	2	0.71	39373650	1391	24.30	28000	28450	28000	36700	19800	28250	28306.00	8.60	0	-502	28616	28432	28116	27932	27616	28525	28025	110	8450	5000	20340	50	1	2200000	626	5.93	0.18	12	0.06	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.70	N	000850	5000	110 억		189140	N	N	0	N	00	N
110	20240812	120110	57	100.00	KOSPI		기계	N	N	N	N		N	28350	100	2	0.35	30723700	1086	18.97	28000	28400	28000	36700	19800	28250	28290.70	8.60	0	-287	28616	28432	28116	27932	27616	28525	28025	110	8450	5000	20340	50	1	2200000	624	5.91	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.93	25300	20240805	12.06	41650	-31.93	20240318	25300	12.06	20240805	41650	-31.93	20240318	25300	12.06	20240805	0.70	N	000850	5000	110 억		189140	N	N	0	N	00	N
111	20240812	110109	57	100.00	KOSPI		기계	N	N	N	N		N	28400	150	2	0.53	28624600	1012	17.68	28000	28400	28000	36700	19800	28250	28285.18	8.60	0	-315	28616	28432	28116	27932	27616	28525	28025	110	8450	5000	20340	50	1	2200000	625	5.92	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.81	25300	20240805	12.25	41650	-31.81	20240318	25300	12.25	20240805	41650	-31.81	20240318	25300	12.25	20240805	0.70	N	000850	5000	110 억		189140	N	N	0	N	00	N
112	20240812	100110	57	100.00	KOSPI		기계	N	N	N	N		N	28300	50	2	0.18	25079550	887	15.50	28000	28350	28000	36700	19800	28250	28274.58	8.60	0	-277	28616	28432	28116	27932	27616	28525	28025	110	8450	5000	20340	50	1	2200000	623	5.89	0.18	12	0.04	4801.00	157067.00	41650	20240318	-32.05	25300	20240805	11.86	41650	-32.05	20240318	25300	11.86	20240805	41650	-32.05	20240318	25300	11.86	20240805	0.70	N	000850	5000	110 억		189140	N	N	0	N	00	N
113	20240812	090110	57	100.00	KOSPI		기계	N	N	N	N		N	28000	-250	5	-0.88	1400000	50	0.87	28000	28000	28000	36700	19800	28250	28000.00	8.60	0	-7	28616	28432	28116	27932	27616	28525	28025	110	8450	5000	20340	50	1	2200000	616	5.83	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.70	N	000850	5000	110 억		189140	N	N	0	N	00	N
114	20240809	160110	57	100.00	KOSPI		기계	N	N	N	N		N	28250	650	2	2.36	11902800	424	59.30	27800	28300	27800	35850	19350	27600	28072.64	8.59	0	107	28366	27982	27766	27382	27166	28175	27575	110	8250	5000	19870	50	1	2200000	622	5.88	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.17	25300	20240805	11.66	41650	-32.17	20240318	25300	11.66	20240805	41650	-32.17	20240318	25300	11.66	20240805	0.72	N	000850	5000	110 억		189042	N	N	0	N	00	N
115	20240809	150110	57	100.00	KOSPI		기계	N	N	N	N		N	28150	550	2	1.99	10157600	362	50.63	27800	28300	27800	35850	19350	27600	28059.67	8.59	0	74	28366	27982	27766	27382	27166	28175	27575	110	8250	5000	19870	50	1	2200000	619	5.86	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.41	25300	20240805	11.26	41650	-32.41	20240318	25300	11.26	20240805	41650	-32.41	20240318	25300	11.26	20240805	0.72	N	000850	5000	110 억		189042	N	N	0	N	00	N
116	20240809	140111	57	100.00	KOSPI		기계	N	N	N	N		N	28200	600	2	2.17	7452300	266	37.20	27800	28300	27800	35850	19350	27600	28016.17	8.59	0	64	28366	27982	27766	27382	27166	28175	27575	110	8250	5000	19870	50	1	2200000	620	5.87	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.29	25300	20240805	11.46	41650	-32.29	20240318	25300	11.46	20240805	41650	-32.29	20240318	25300	11.46	20240805	0.72	N	000850	5000	110 억		189042	N	N	0	N	00	N
117	20240809	130111	57	100.00	KOSPI		기계	N	N	N	N		N	28200	600	2	2.17	7395900	264	36.92	27800	28300	27800	35850	19350	27600	28014.77	8.59	0	64	28366	27982	27766	27382	27166	28175	27575	110	8250	5000	19870	50	1	2200000	620	5.87	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.29	25300	20240805	11.46	41650	-32.29	20240318	25300	11.46	20240805	41650	-32.29	20240318	25300	11.46	20240805	0.72	N	000850	5000	110 억		189042	N	N	0	N	00	N
118	20240809	120110	57	100.00	KOSPI		기계	N	N	N	N		N	27900	300	2	1.09	6860900	245	34.27	27800	28300	27800	35850	19350	27600	28003.67	8.59	0	64	28366	27982	27766	27382	27166	28175	27575	110	8250	5000	19870	50	1	2200000	614	5.81	0.18	12	0.01	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.72	N	000850	5000	110 억		189042	N	N	0	N	00	N
119	20240809	110110	57	100.00	KOSPI		기계	N	N	N	N		N	28050	450	2	1.63	2486200	89	12.45	27800	28300	27800	35850	19350	27600	27934.83	8.59	0	13	28366	27982	27766	27382	27166	28175	27575	110	8250	5000	19870	50	1	2200000	617	5.84	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.65	25300	20240805	10.87	41650	-32.65	20240318	25300	10.87	20240805	41650	-32.65	20240318	25300	10.87	20240805	0.72	N	000850	5000	110 억		189042	N	N	0	N	00	N
120	20240809	100111	57	100.00	KOSPI		기계	N	N	N	N		N	28050	450	2	1.63	2093200	75	10.49	27800	28300	27800	35850	19350	27600	27909.33	8.59	0	8	28366	27982	27766	27382	27166	28175	27575	110	8250	5000	19870	50	1	2200000	617	5.84	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.65	25300	20240805	10.87	41650	-32.65	20240318	25300	10.87	20240805	41650	-32.65	20240318	25300	10.87	20240805	0.72	N	000850	5000	110 억		189042	N	N	0	N	00	N
121	20240809	090110	57	100.00	KOSPI		기계	N	N	N	N		N	27800	200	2	0.72	55600	2	0.28	27800	27800	27800	35850	19350	27600	27800.00	8.59	0	1	28366	27982	27766	27382	27166	28175	27575	110	8250	5000	19870	50	1	2200000	612	5.79	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.72	N	000850	5000	110 억		189042	N	N	0	N	00	N
122	20240808	160110	57	100.00	KOSPI		기계	N	N	N	N		N	27600	-200	5	-0.72	15963050	575	29.01	27550	28150	27550	36100	19500	27800	27761.83	8.59	0	-27	28766	28282	27716	27232	26666	28525	27475	110	8300	5000	20010	50	1	2200000	607	5.75	0.18	12	0.03	4801.00	157067.00	41650	20240318	-33.73	25300	20240805	9.09	41650	-33.73	20240318	25300	9.09	20240805	41650	-33.73	20240318	25300	9.09	20240805	0.78	N	000850	5000	110 억		189074	N	N	0	N	00	N
123	20240808	150110	57	100.00	KOSPI		기계	N	N	N	N		N	27900	100	2	0.36	9897500	356	17.96	27550	28150	27550	36100	19500	27800	27801.97	8.59	0	-16	28766	28282	27716	27232	26666	28525	27475	110	8300	5000	20010	50	1	2200000	614	5.81	0.18	12	0.02	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.78	N	000850	5000	110 억		189074	N	N	0	N	00	N
124	20240808	140111	57	100.00	KOSPI		기계	N	N	N	N		N	27850	50	2	0.18	7256500	261	13.17	27550	28150	27550	36100	19500	27800	27802.68	8.59	0	-14	28766	28282	27716	27232	26666	28525	27475	110	8300	5000	20010	50	1	2200000	613	5.80	0.18	12	0.01	4801.00	157067.00	41650	20240318	-33.13	25300	20240805	10.08	41650	-33.13	20240318	25300	10.08	20240805	41650	-33.13	20240318	25300	10.08	20240805	0.78	N	000850	5000	110 억		189074	N	N	0	N	00	N
125	20240808	130110	57	100.00	KOSPI		기계	N	N	N	N		N	27950	150	2	0.54	3758500	135	6.81	27550	28150	27550	36100	19500	27800	27840.74	8.59	0	-13	28766	28282	27716	27232	26666	28525	27475	110	8300	5000	20010	50	1	2200000	615	5.82	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.89	25300	20240805	10.47	41650	-32.89	20240318	25300	10.47	20240805	41650	-32.89	20240318	25300	10.47	20240805	0.78	N	000850	5000	110 억		189074	N	N	0	N	00	N
126	20240808	120110	57	100.00	KOSPI		기계	N	N	N	N		N	27900	100	2	0.36	696750	25	1.26	27550	28150	27550	36100	19500	27800	27870.00	8.59	0	-9	28766	28282	27716	27232	26666	28525	27475	110	8300	5000	20010	50	1	2200000	614	5.81	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.78	N	000850	5000	110 억		189074	N	N	0	N	00	N
127	20240808	110111	57	100.00	KOSPI		기계	N	N	N	N		N	27950	150	2	0.54	501200	18	0.91	27550	28150	27550	36100	19500	27800	27844.44	8.59	0	-8	28766	28282	27716	27232	26666	28525	27475	110	8300	5000	20010	50	1	2200000	615	5.82	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.89	25300	20240805	10.47	41650	-32.89	20240318	25300	10.47	20240805	41650	-32.89	20240318	25300	10.47	20240805	0.78	N	000850	5000	110 억		189074	N	N	0	N	00	N
128	20240808	100110	57	100.00	KOSPI		기계	N	N	N	N		N	27750	-50	5	-0.18	473250	17	0.86	27550	28150	27550	36100	19500	27800	27838.24	8.59	0	-8	28766	28282	27716	27232	26666	28525	27475	110	8300	5000	20010	50	1	2200000	611	5.78	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.37	25300	20240805	9.68	41650	-33.37	20240318	25300	9.68	20240805	41650	-33.37	20240318	25300	9.68	20240805	0.78	N	000850	5000	110 억		189074	N	N	0	N	00	N
129	20240808	090110	57	100.00	KOSPI		기계	N	N	N	N		N	27550	-250	5	-0.90	110200	4	0.20	27550	27550	27550	36100	19500	27800	27550.00	8.59	0	0	28766	28282	27716	27232	26666	28525	27475	110	8300	5000	20010	50	1	2200000	606	5.74	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.85	25300	20240805	8.89	41650	-33.85	20240318	25300	8.89	20240805	41650	-33.85	20240318	25300	8.89	20240805	0.78	N	000850	5000	110 억		189074	N	N	0	N	00	N
130	20240807	160109	57	100.00	KOSPI		기계	N	N	N	N		N	27800	250	2	0.91	54596150	1982	28.25	27150	28200	27150	35800	19300	27550	27545.99	8.59	0	21	28916	28232	27616	26932	26316	28575	27275	110	8250	5000	19830	50	1	2200000	612	5.79	0.18	12	0.09	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.95	N	000850	5000	110 억		189055	N	N	0	N	00	N
131	20240807	150110	57	100.00	KOSPI		기계	N	N	N	N		N	27900	350	2	1.27	40098850	1457	20.77	27150	28200	27150	35800	19300	27550	27521.52	8.59	0	30	28916	28232	27616	26932	26316	28575	27275	110	8250	5000	19830	50	1	2200000	614	5.81	0.18	12	0.07	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.95	N	000850	5000	110 억		189055	N	N	0	N	00	N
132	20240807	140110	57	100.00	KOSPI		기계	N	N	N	N		N	27800	250	2	0.91	32800200	1194	17.02	27150	28200	27150	35800	19300	27550	27470.85	8.59	0	19	28916	28232	27616	26932	26316	28575	27275	110	8250	5000	19830	50	1	2200000	612	5.79	0.18	12	0.05	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.95	N	000850	5000	110 억		189055	N	N	0	N	00	N
133	20240807	130110	57	100.00	KOSPI		기계	N	N	N	N		N	28100	550	2	2.00	30176500	1100	15.68	27150	28200	27150	35800	19300	27550	27433.18	8.59	0	18	28916	28232	27616	26932	26316	28575	27275	110	8250	5000	19830	50	1	2200000	618	5.85	0.18	12	0.05	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.95	N	000850	5000	110 억		189055	N	N	0	N	00	N
134	20240807	120110	57	100.00	KOSPI		기계	N	N	N	N		N	27850	300	2	1.09	26722450	977	13.93	27150	28200	27150	35800	19300	27550	27351.54	8.59	0	17	28916	28232	27616	26932	26316	28575	27275	110	8250	5000	19830	50	1	2200000	613	5.80	0.18	12	0.04	4801.00	157067.00	41650	20240318	-33.13	25300	20240805	10.08	41650	-33.13	20240318	25300	10.08	20240805	41650	-33.13	20240318	25300	10.08	20240805	0.95	N	000850	5000	110 억		189055	N	N	0	N	00	N
135	20240807	110110	57	100.00	KOSPI		기계	N	N	N	N		N	28100	550	2	2.00	24795200	908	12.94	27150	28100	27150	35800	19300	27550	27307.49	8.59	0	17	28916	28232	27616	26932	26316	28575	27275	110	8250	5000	19830	50	1	2200000	618	5.85	0.18	12	0.04	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.95	N	000850	5000	110 억		189055	N	N	0	N	00	N
136	20240807	100110	57	100.00	KOSPI		기계	N	N	N	N		N	27650	100	2	0.36	21900100	804	11.46	27150	27850	27150	35800	19300	27550	27238.93	8.59	0	17	28916	28232	27616	26932	26316	28575	27275	110	8250	5000	19830	50	1	2200000	608	5.76	0.18	12	0.04	4801.00	157067.00	41650	20240318	-33.61	25300	20240805	9.29	41650	-33.61	20240318	25300	9.29	20240805	41650	-33.61	20240318	25300	9.29	20240805	0.95	N	000850	5000	110 억		189055	N	N	0	N	00	N
137	20240807	090110	57	100.00	KOSPI		기계	N	N	N	N		N	27450	-100	5	-0.36	19207050	707	10.08	27150	27450	27150	35800	19300	27550	27166.97	8.59	0	19	28916	28232	27616	26932	26316	28575	27275	110	8250	5000	19830	50	1	2200000	604	5.72	0.17	12	0.03	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	41650	-34.09	20240318	25300	8.50	20240805	41650	-34.09	20240318	25300	8.50	20240805	0.95	N	000850	5000	110 억		189055	N	N	0	N	00	N
138	20240806	160109	57	100.00	KOSPI		기계	N	N	N	N		N	27550	350	2	1.29	194262200	7012	50.00	27000	28300	27000	35350	19050	27200	27704.25	8.60	0	-235	31866	29532	27416	25082	22966	28475	24025	110	8150	5000	19580	50	1	2200000	606	5.74	0.18	12	0.32	4801.00	157067.00	41650	20240318	-33.85	25300	20240805	8.89	41650	-33.85	20240318	25300	8.89	20240805	41650	-33.85	20240318	25300	8.89	20240805	0.95	N	000850	5000	110 억		189290	N	N	0	N	00	N
139	20240806	150109	57	100.00	KOSPI		기계	N	N	N	N		N	27700	500	2	1.84	179760950	6487	46.25	27000	28300	27000	35350	19050	27200	27710.95	8.60	0	-248	31866	29532	27416	25082	22966	28475	24025	110	8150	5000	19580	50	1	2200000	609	5.77	0.18	12	0.29	4801.00	157067.00	41650	20240318	-33.49	25300	20240805	9.49	41650	-33.49	20240318	25300	9.49	20240805	41650	-33.49	20240318	25300	9.49	20240805	0.95	N	000850	5000	110 억		189290	N	N	0	N	00	N
140	20240806	140110	57	100.00	KOSPI		기계	N	N	N	N		N	27700	500	2	1.84	171011700	6171	44.00	27000	28300	27000	35350	19050	27200	27712.15	8.60	0	-226	31866	29532	27416	25082	22966	28475	24025	110	8150	5000	19580	50	1	2200000	609	5.77	0.18	12	0.28	4801.00	157067.00	41650	20240318	-33.49	25300	20240805	9.49	41650	-33.49	20240318	25300	9.49	20240805	41650	-33.49	20240318	25300	9.49	20240805	0.95	N	000850	5000	110 억		189290	N	N	0	N	00	N
141	20240806	130110	57	100.00	KOSPI		기계	N	N	N	N		N	27950	750	2	2.76	120634300	4344	30.97	27000	28300	27000	35350	19050	27200	27770.33	8.60	0	-199	31866	29532	27416	25082	22966	28475	24025	110	8150	5000	19580	50	1	2200000	615	5.82	0.18	12	0.20	4801.00	157067.00	41650	20240318	-32.89	25300	20240805	10.47	41650	-32.89	20240318	25300	10.47	20240805	41650	-32.89	20240318	25300	10.47	20240805	0.95	N	000850	5000	110 억		189290	N	N	0	N	00	N
142	20240806	120109	57	100.00	KOSPI		기계	N	N	N	N		N	28100	900	2	3.31	118327850	4261	30.38	27000	28300	27000	35350	19050	27200	27769.97	8.60	0	-220	31866	29532	27416	25082	22966	28475	24025	110	8150	5000	19580	50	1	2200000	618	5.85	0.18	12	0.19	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.95	N	000850	5000	110 억		189290	N	N	0	N	00	N
143	20240806	110110	57	100.00	KOSPI		기계	N	N	N	N		N	28100	900	2	3.31	79584600	2875	20.50	27000	28300	27000	35350	19050	27200	27681.60	8.60	0	-197	31866	29532	27416	25082	22966	28475	24025	110	8150	5000	19580	50	1	2200000	618	5.85	0.18	12	0.13	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.95	N	000850	5000	110 억		189290	N	N	0	N	00	N
144	20240806	100110	57	100.00	KOSPI		기계	N	N	N	N		N	28000	800	2	2.94	51870100	1882	13.42	27000	28300	27000	35350	19050	27200	27561.16	8.60	0	24	31866	29532	27416	25082	22966	28475	24025	110	8150	5000	19580	50	1	2200000	616	5.83	0.18	12	0.09	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.95	N	000850	5000	110 억		189290	N	N	0	N	00	N
145	20240806	090110	57	100.00	KOSPI		기계	N	N	N	N		N	27450	250	2	0.92	19867550	735	5.24	27000	27450	27000	35350	19050	27200	27030.68	8.60	0	0	31866	29532	27416	25082	22966	28475	24025	110	8150	5000	19580	50	1	2200000	604	5.72	0.17	12	0.03	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	41650	-34.09	20240318	25300	8.50	20240805	41650	-34.09	20240318	25300	8.50	20240805	0.95	N	000850	5000	110 억		189290	N	N	0	N	00	N
146	20240805	160110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	27200	-2350	5	-7.95	386835300	13997	273.91	29450	29750	25300	38400	20700	29550	27637.02	8.64	0	-732	30183	29866	29633	29316	29083	29750	29200	110	8850	5000	21270	50	1	2200000	598	5.67	0.17	12	0.64	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	0.95	N	000850	5000	110 억		190030	N	N	6	N	00	N
147	20240805	150110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	26900	-2650	5	-8.97	343483250	12350	241.68	29450	29750	26000	38400	20700	29550	27812.41	8.64	0	-796	30183	29866	29633	29316	29083	29750	29200	110	8850	5000	21270	50	1	2200000	592	5.60	0.17	12	0.56	4801.00	157067.00	41650	20240318	-35.41	26000	20240805	3.46	41650	-35.41	20240318	26000	3.46	20240805	41650	-35.41	20240318	26000	3.46	20240805	0.95	N	000850	5000	110 억		190030	N	N	6	N	00	N
148	20240805	140110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	27350	-2200	5	-7.45	250028400	8864	173.46	29450	29750	27350	38400	20700	29550	28207.18	8.64	0	-601	30183	29866	29633	29316	29083	29750	29200	110	8850	5000	21270	50	1	2200000	602	5.70	0.17	12	0.40	4801.00	157067.00	41650	20240318	-34.33	27350	20240805	0.00	41650	-34.33	20240318	27350	0.00	20240805	41650	-34.33	20240318	27350	0.00	20240805	0.95	N	000850	5000	110 억		190030	N	N	6	N	00	N
149	20240805	130109	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	27650	-1900	5	-6.43	200037600	7046	137.89	29450	29750	27650	38400	20700	29550	28390.24	8.64	0	-834	30183	29866	29633	29316	29083	29750	29200	110	8850	5000	21270	50	1	2200000	608	5.76	0.18	12	0.32	4801.00	157067.00	41650	20240318	-33.61	27650	20240805	0.00	41650	-33.61	20240318	27650	0.00	20240805	41650	-33.61	20240318	27650	0.00	20240805	0.95	N	000850	5000	110 억		190030	N	N	6	N	00	N
150	20240805	120110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	28350	-1200	5	-4.06	138068550	4823	94.38	29450	29750	28000	38400	20700	29550	28627.11	8.64	0	-408	30183	29866	29633	29316	29083	29750	29200	110	8850	5000	21270	50	1	2200000	624	5.91	0.18	12	0.22	4801.00	157067.00	41650	20240318	-31.93	28000	20240805	1.25	41650	-31.93	20240318	28000	1.25	20240805	41650	-31.93	20240318	28000	1.25	20240805	0.95	N	000850	5000	110 억		190030	N	N	6	N	00	N
151	20240805	110109	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	28550	-1000	5	-3.38	121186450	4224	82.66	29450	29750	28300	38400	20700	29550	28689.97	8.64	0	-400	30183	29866	29633	29316	29083	29750	29200	110	8850	5000	21270	50	1	2200000	628	5.95	0.18	12	0.19	4801.00	157067.00	41650	20240318	-31.45	28300	20240805	0.88	41650	-31.45	20240318	28300	0.88	20240805	41650	-31.45	20240318	28300	0.88	20240805	0.95	N	000850	5000	110 억		190030	N	N	6	N	00	N
152	20240805	100110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	28850	-700	5	-2.37	56123050	1942	38.00	29450	29750	28650	38400	20700	29550	28899.61	8.64	0	-355	30183	29866	29633	29316	29083	29750	29200	110	8850	5000	21270	50	1	2200000	635	6.01	0.18	12	0.09	4801.00	157067.00	41650	20240318	-30.73	28650	20240805	0.70	41650	-30.73	20240318	28650	0.70	20240805	41650	-30.73	20240318	28650	0.70	20240805	0.95	N	000850	5000	110 억		190030	N	N	6	N	00	N
153	20240805	090109	57	100.00	KOSPI		기계	N	N	N	N		N	29450	-100	5	-0.34	147250	5	0.10	29450	29450	29450	38400	20700	29550	29450.00	8.64	0	-2	30183	29866	29633	29316	29083	29750	29200	110	8850	5000	21270	50	1	2200000	648	6.13	0.19	12	0.00	4801.00	157067.00	41650	20240318	-29.29	29400	20240802	0.17	41650	-29.29	20240318	29400	0.17	20240802	41650	-29.29	20240318	29400	0.17	20240802	0.95	N	000850	5000	110 억		190030	N	N	6	N	00	N
154	20240802	160109	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29550	-450	5	-1.50	150560500	5109	1117.94	29950	29950	29400	39000	21000	30000	29469.66	8.64	0	-141	30233	30116	29883	29766	29533	30175	29825	110	9000	5000	21600	50	1	2200000	650	6.15	0.19	12	0.23	4801.00	157067.00	41650	20240318	-29.05	29400	20240802	0.51	41650	-29.05	20240318	29400	0.51	20240802	41650	-29.05	20240318	29400	0.51	20240802	0.95	N	000850	5000	110 억		190172	N	N	6	N	00	N
155	20240802	150109	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29500	-500	5	-1.67	130849700	4439	971.33	29950	29950	29400	39000	21000	30000	29477.29	8.64	0	-92	30233	30116	29883	29766	29533	30175	29825	110	9000	5000	21600	50	1	2200000	649	6.14	0.19	12	0.20	4801.00	157067.00	41650	20240318	-29.17	29400	20240802	0.34	41650	-29.17	20240318	29400	0.34	20240802	41650	-29.17	20240318	29400	0.34	20240802	0.95	N	000850	5000	110 억		190172	N	N	5	N	00	N
156	20240802	140109	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29500	-500	5	-1.67	124874050	4236	926.91	29950	29950	29400	39000	21000	30000	29479.24	8.64	0	-70	30233	30116	29883	29766	29533	30175	29825	110	9000	5000	21600	50	1	2200000	649	6.14	0.19	12	0.19	4801.00	157067.00	41650	20240318	-29.17	29400	20240802	0.34	41650	-29.17	20240318	29400	0.34	20240802	41650	-29.17	20240318	29400	0.34	20240802	0.95	N	000850	5000	110 억		190172	N	N	5	N	00	N
157	20240802	130109	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29550	-450	5	-1.50	109451200	3712	812.25	29950	29950	29400	39000	21000	30000	29485.78	8.64	0	-61	30233	30116	29883	29766	29533	30175	29825	110	9000	5000	21600	50	1	2200000	650	6.15	0.19	12	0.17	4801.00	157067.00	41650	20240318	-29.05	29400	20240802	0.51	41650	-29.05	20240318	29400	0.51	20240802	41650	-29.05	20240318	29400	0.51	20240802	0.95	N	000850	5000	110 억		190172	N	N	5	N	00	N
158	20240802	120110	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	29550	-450	5	-1.50	107706150	3653	799.34	29950	29950	29400	39000	21000	30000	29484.30	8.64	0	-32	30233	30116	29883	29766	29533	30175	29825	110	9000	5000	21600	50	1	2200000	650	6.15	0.19	12	0.17	4801.00	157067.00	41650	20240318	-29.05	29400	20240802	0.51	41650	-29.05	20240318	29400	0.51	20240802	41650	-29.05	20240318	29400	0.51	20240802	0.95	N	000850	5000	110 억		190172	N	N	5	N	00	N
159	20240802	110110	57	100.00	KOSPI		기계	N	N	N	N		N	29600	-400	5	-1.33	21804750	735	160.83	29950	29950	29600	39000	21000	30000	29666.33	8.64	0	36	30233	30116	29883	29766	29533	30175	29825	110	9000	5000	21600	50	1	2200000	651	6.17	0.19	12	0.03	4801.00	157067.00	41650	20240318	-28.93	29500	20240730	0.34	41650	-28.93	20240318	29500	0.34	20240730	41650	-28.93	20240318	29500	0.34	20240730	0.95	N	000850	5000	110 억		190172	N	N	5	N	00	N
160	20240802	100109	57	100.00	KOSPI		기계	N	N	N	N		N	29700	-300	5	-1.00	9656350	325	71.12	29950	29950	29650	39000	21000	30000	29711.85	8.64	0	45	30233	30116	29883	29766	29533	30175	29825	110	9000	5000	21600	50	1	2200000	653	6.19	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.69	29500	20240730	0.68	41650	-28.69	20240318	29500	0.68	20240730	41650	-28.69	20240318	29500	0.68	20240730	0.95	N	000850	5000	110 억		190172	N	N	5	N	00	N
161	20240802	090109	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-50	5	-0.17	269550	9	1.97	29950	29950	29950	39000	21000	30000	29950.00	8.64	0	-1	30233	30116	29883	29766	29533	30175	29825	110	9000	5000	21600	50	1	2200000	659	6.24	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.09	29500	20240730	1.53	41650	-28.09	20240318	29500	1.53	20240730	41650	-28.09	20240318	29500	1.53	20240730	0.95	N	000850	5000	110 억		190172	N	N	5	N	00	N
162	20240801	160108	57	100.00	KOSPI		기계	N	N	N	N		N	30000	300	2	1.01	13638850	457	26.49	29700	30000	29650	38600	20800	29700	29844.31	8.64	0	48	29866	29782	29666	29582	29466	29825	29625	110	8900	5000	21380	50	1	2200000	660	6.25	0.19	12	0.02	4801.00	157067.00	41650	20240318	-27.97	29500	20240730	1.69	41650	-27.97	20240318	29500	1.69	20240730	41650	-27.97	20240318	29500	1.69	20240730	1.02	N	000850	5000	110 억		190124	N	N	5	N	00	N
163	20240801	150110	57	100.00	KOSPI		기계	N	N	N	N		N	29800	100	2	0.34	7151200	240	13.91	29700	29950	29650	38600	20800	29700	29796.67	8.64	0	39	29866	29782	29666	29582	29466	29825	29625	110	8900	5000	21380	50	1	2200000	656	6.21	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.45	29500	20240730	1.02	41650	-28.45	20240318	29500	1.02	20240730	41650	-28.45	20240318	29500	1.02	20240730	1.02	N	000850	5000	110 억		190124	N	N	6	N	00	N
164	20240801	140110	57	100.00	KOSPI		기계	N	N	N	N		N	29800	100	2	0.34	6913100	232	13.45	29700	29950	29650	38600	20800	29700	29797.84	8.64	0	39	29866	29782	29666	29582	29466	29825	29625	110	8900	5000	21380	50	1	2200000	656	6.21	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.45	29500	20240730	1.02	41650	-28.45	20240318	29500	1.02	20240730	41650	-28.45	20240318	29500	1.02	20240730	1.02	N	000850	5000	110 억		190124	N	N	6	N	00	N
165	20240801	130109	57	100.00	KOSPI		기계	N	N	N	N		N	29800	100	2	0.34	4141850	139	8.06	29700	29950	29650	38600	20800	29700	29797.48	8.64	0	32	29866	29782	29666	29582	29466	29825	29625	110	8900	5000	21380	50	1	2200000	656	6.21	0.19	12	0.01	4801.00	157067.00	41650	20240318	-28.45	29500	20240730	1.02	41650	-28.45	20240318	29500	1.02	20240730	41650	-28.45	20240318	29500	1.02	20240730	1.02	N	000850	5000	110 억		190124	N	N	6	N	00	N
166	20240801	120109	57	100.00	KOSPI		기계	N	N	N	N		N	29800	100	2	0.34	2592250	87	5.04	29700	29950	29650	38600	20800	29700	29795.98	8.64	0	13	29866	29782	29666	29582	29466	29825	29625	110	8900	5000	21380	50	1	2200000	656	6.21	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.45	29500	20240730	1.02	41650	-28.45	20240318	29500	1.02	20240730	41650	-28.45	20240318	29500	1.02	20240730	1.02	N	000850	5000	110 억		190124	N	N	6	N	00	N
167	20240801	110109	57	100.00	KOSPI		기계	N	N	N	N		N	29800	100	2	0.34	1161850	39	2.26	29700	29950	29650	38600	20800	29700	29791.03	8.64	0	9	29866	29782	29666	29582	29466	29825	29625	110	8900	5000	21380	50	1	2200000	656	6.21	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.45	29500	20240730	1.02	41650	-28.45	20240318	29500	1.02	20240730	41650	-28.45	20240318	29500	1.02	20240730	1.02	N	000850	5000	110 억		190124	N	N	6	N	00	N
168	20240801	100110	57	100.00	KOSPI		기계	N	N	N	N		N	29950	250	2	0.84	685450	23	1.33	29700	29950	29650	38600	20800	29700	29802.17	8.64	0	2	29866	29782	29666	29582	29466	29825	29625	110	8900	5000	21380	50	1	2200000	659	6.24	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.09	29500	20240730	1.53	41650	-28.09	20240318	29500	1.53	20240730	41650	-28.09	20240318	29500	1.53	20240730	1.02	N	000850	5000	110 억		190124	N	N	6	N	00	N
169	20240801	090109	57	100.00	KOSPI		기계	N	N	N	N		N	29700	0	3	0.00	0	0	0.00	0	0	0	38600	20800	29700	0.00	8.64	0	0	29866	29782	29666	29582	29466	29825	29625	110	8900	5000	21380	50	1	2200000	653	6.19	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.69	29500	20240730	0.68	41650	-28.69	20240318	29500	0.68	20240730	41650	-28.69	20240318	29500	0.68	20240730	1.02	N	000850	5000	110 억		190124	N	N	6	N	00	N