KissMeData/000850/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

69 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	20241031	160112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	-100	5	-0.37	77404800	2842	148.48	27000	27850	26950	35250	19050	27150	27236.03	8.88	376	27750	27450	27000	26700	26250	27600	26850	110	8100	5000	17910	50	1	2200000	595	5.63	0.17	12	0.13	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.89	N	000850	5000	110 억	195333	N	N	0	N	N
3	20241031	150113	57	100.00	KOSPI	기계	N	N	N	N	N	27400	250	2	0.92	68810000	2526	131.97	27000	27850	26950	35250	19050	27150	27240.70	8.88	219	27750	27450	27000	26700	26250	27600	26850	110	8100	5000	17910	50	1	2200000	603	5.71	0.17	12	0.11	4801.00	157067.00	41650	20240318	-34.21	25300	20240805	8.30	41650	-34.21	20240318	25300	8.30	20240805	41650	-34.21	20240318	25300	8.30	20240805	1.89	N	000850	5000	110 억	195333	N	N	0	N	N
4	20241031	140114	57	100.00	KOSPI	기계	N	N	N	N	N	27300	150	2	0.55	46594700	1715	89.60	27000	27850	26950	35250	19050	27150	27168.92	8.88	224	27750	27450	27000	26700	26250	27600	26850	110	8100	5000	17910	50	1	2200000	601	5.69	0.17	12	0.08	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	1.89	N	000850	5000	110 억	195333	N	N	0	N	N
5	20241031	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27300	150	2	0.55	40863850	1504	78.58	27000	27850	26950	35250	19050	27150	27170.11	8.88	147	27750	27450	27000	26700	26250	27600	26850	110	8100	5000	17910	50	1	2200000	601	5.69	0.17	12	0.07	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	1.89	N	000850	5000	110 억	195333	N	N	0	N	N
6	20241031	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27150	0	3	0.00	36913700	1359	71.00	27000	27850	26950	35250	19050	27150	27162.40	8.88	72	27750	27450	27000	26700	26250	27600	26850	110	8100	5000	17910	50	1	2200000	597	5.66	0.17	12	0.06	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.89	N	000850	5000	110 억	195333	N	N	0	N	N
7	20241031	110112	57	100.00	KOSPI	기계	N	N	N	N	N	27200	50	2	0.18	24328050	895	46.76	27000	27850	26950	35250	19050	27150	27182.18	8.88	-64	27750	27450	27000	26700	26250	27600	26850	110	8100	5000	17910	50	1	2200000	598	5.67	0.17	12	0.04	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	1.89	N	000850	5000	110 억	195333	N	N	0	N	N
8	20241031	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27150	0	3	0.00	15493000	569	29.73	27000	27850	27000	35250	19050	27150	27228.47	8.88	-153	27750	27450	27000	26700	26250	27600	26850	110	8100	5000	17910	50	1	2200000	597	5.66	0.17	12	0.03	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.89	N	000850	5000	110 억	195333	N	N	0	N	N
9	20241031	090114	57	100.00	KOSPI	기계	N	N	N	N	N	27150	0	3	0.00	8992000	329	17.19	27000	27850	27000	35250	19050	27150	27331.31	8.88	-80	27750	27450	27000	26700	26250	27600	26850	110	8100	5000	17910	50	1	2200000	597	5.66	0.17	12	0.01	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.89	N	000850	5000	110 억	195333	N	N	0	N	N
10	20241030	160113	57	100.00	KOSPI	기계	N	N	N	N	N	27150	450	2	1.69	51597000	1914	50.65	26550	27300	26550	34700	18700	26700	26957.68	8.86	445	26933	26816	26633	26516	26333	26875	26575	110	8000	5000	17620	50	1	2200000	597	5.66	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.90	N	000850	5000	110 억	194991	N	N	0	N	N
11	20241030	150112	57	100.00	KOSPI	기계	N	N	N	N	N	27100	400	2	1.50	43028650	1598	42.29	26550	27100	26550	34700	18700	26700	26926.56	8.86	475	26933	26816	26633	26516	26333	26875	26575	110	8000	5000	17620	50	1	2200000	596	5.64	0.17	12	0.07	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.90	N	000850	5000	110 억	194991	N	N	0	N	N
12	20241030	140113	57	100.00	KOSPI	기계	N	N	N	N	N	26950	250	2	0.94	38414950	1427	37.76	26550	27050	26550	34700	18700	26700	26920.08	8.86	437	26933	26816	26633	26516	26333	26875	26575	110	8000	5000	17620	50	1	2200000	593	5.61	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.90	N	000850	5000	110 억	194991	N	N	0	N	N
13	20241030	130113	57	100.00	KOSPI	기계	N	N	N	N	N	26900	200	2	0.75	25722850	956	25.30	26550	27050	26550	34700	18700	26700	26906.75	8.86	246	26933	26816	26633	26516	26333	26875	26575	110	8000	5000	17620	50	1	2200000	592	5.60	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.90	N	000850	5000	110 억	194991	N	N	0	N	N
14	20241030	120113	57	100.00	KOSPI	기계	N	N	N	N	N	27050	350	2	1.31	19249400	716	18.95	26550	27050	26550	34700	18700	26700	26884.64	8.86	216	26933	26816	26633	26516	26333	26875	26575	110	8000	5000	17620	50	1	2200000	595	5.63	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.90	N	000850	5000	110 억	194991	N	N	0	N	N
15	20241030	110113	57	100.00	KOSPI	기계	N	N	N	N	N	26850	150	2	0.56	10057700	375	9.92	26550	26950	26550	34700	18700	26700	26820.53	8.86	115	26933	26816	26633	26516	26333	26875	26575	110	8000	5000	17620	50	1	2200000	591	5.59	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	41650	-35.53	20240318	25300	6.13	20240805	41650	-35.53	20240318	25300	6.13	20240805	1.90	N	000850	5000	110 억	194991	N	N	0	N	N
16	20241030	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26850	150	2	0.56	6481100	242	6.40	26550	26900	26550	34700	18700	26700	26781.40	8.86	95	26933	26816	26633	26516	26333	26875	26575	110	8000	5000	17620	50	1	2200000	591	5.59	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	41650	-35.53	20240318	25300	6.13	20240805	41650	-35.53	20240318	25300	6.13	20240805	1.90	N	000850	5000	110 억	194991	N	N	0	N	N
17	20241030	090113	57	100.00	KOSPI	기계	N	N	N	N	N	26550	-150	5	-0.56	212400	8	0.21	26550	26550	26550	34700	18700	26700	26550.00	8.86	-1	26933	26816	26633	26516	26333	26875	26575	110	8000	5000	17620	50	1	2200000	584	5.53	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.25	25300	20240805	4.94	41650	-36.25	20240318	25300	4.94	20240805	41650	-36.25	20240318	25300	4.94	20240805	1.90	N	000850	5000	110 억	194991	N	N	0	N	N
18	20241029	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26700	100	2	0.38	100336800	3778	48.71	26450	26750	26450	34550	18650	26600	26558.18	8.85	110	27233	26916	26733	26416	26233	26825	26325	110	7950	5000	17550	50	1	2200000	587	5.56	0.17	12	0.17	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.90	N	000850	5000	110 억	194803	N	N	0	N	N
19	20241029	150113	57	100.00	KOSPI	기계	N	N	N	N	N	26700	100	2	0.38	87631900	3302	42.57	26450	26750	26450	34550	18650	26600	26539.04	8.85	61	27233	26916	26733	26416	26233	26825	26325	110	7950	5000	17550	50	1	2200000	587	5.56	0.17	12	0.15	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.90	N	000850	5000	110 억	194803	N	N	0	N	N
20	20241029	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26600	0	3	0.00	77570350	2924	37.70	26450	26750	26450	34550	18650	26600	26528.85	8.85	32	27233	26916	26733	26416	26233	26825	26325	110	7950	5000	17550	50	1	2200000	585	5.54	0.17	12	0.13	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.90	N	000850	5000	110 억	194803	N	N	0	N	N
21	20241029	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26550	-50	5	-0.19	75096750	2831	36.50	26450	26750	26450	34550	18650	26600	26526.58	8.85	32	27233	26916	26733	26416	26233	26825	26325	110	7950	5000	17550	50	1	2200000	584	5.53	0.17	12	0.13	4801.00	157067.00	41650	20240318	-36.25	25300	20240805	4.94	41650	-36.25	20240318	25300	4.94	20240805	41650	-36.25	20240318	25300	4.94	20240805	1.90	N	000850	5000	110 억	194803	N	N	0	N	N
22	20241029	120112	57	100.00	KOSPI	기계	N	N	N	N	N	26750	150	2	0.56	19322300	729	9.40	26450	26750	26450	34550	18650	26600	26505.21	8.85	-8	27233	26916	26733	26416	26233	26825	26325	110	7950	5000	17550	50	1	2200000	589	5.57	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	1.90	N	000850	5000	110 억	194803	N	N	0	N	N
23	20241029	110109	57	100.00	KOSPI	기계	N	N	N	N	N	26550	-50	5	-0.19	18363600	693	8.94	26450	26700	26450	34550	18650	26600	26498.70	8.85	-8	27233	26916	26733	26416	26233	26825	26325	110	7950	5000	17550	50	1	2200000	584	5.53	0.17	12	0.03	4801.00	157067.00	41650	20240318	-36.25	25300	20240805	4.94	41650	-36.25	20240318	25300	4.94	20240805	41650	-36.25	20240318	25300	4.94	20240805	1.90	N	000850	5000	110 억	194803	N	N	0	N	N
24	20241029	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26600	0	3	0.00	15064050	569	7.34	26450	26600	26450	34550	18650	26600	26474.60	8.85	-10	27233	26916	26733	26416	26233	26825	26325	110	7950	5000	17550	50	1	2200000	585	5.54	0.17	12	0.03	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.90	N	000850	5000	110 억	194803	N	N	0	N	N
25	20241028	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26600	150	2	0.57	206487400	7752	39.91	26800	27050	26550	34350	18550	26450	26636.72	8.84	135	27550	27000	26700	26150	25850	26850	26000	110	7900	5000	17450	50	1	2200000	585	5.54	0.17	12	0.35	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.99	N	000850	5000	110 억	194563	N	N	1	N	N
26	20241028	150112	57	100.00	KOSPI	기계	N	N	N	N	N	26700	250	2	0.95	200251800	7518	38.70	26800	27050	26550	34350	18550	26450	26636.31	8.84	133	27550	27000	26700	26150	25850	26850	26000	110	7900	5000	17450	50	1	2200000	587	5.56	0.17	12	0.34	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.99	N	000850	5000	110 억	194563	N	N	1	N	N
27	20241028	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26650	200	2	0.76	183635450	6893	35.48	26800	27050	26550	34350	18550	26450	26640.86	8.84	26	27550	27000	26700	26150	25850	26850	26000	110	7900	5000	17450	50	1	2200000	586	5.55	0.17	12	0.31	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.99	N	000850	5000	110 억	194563	N	N	1	N	N
28	20241028	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26750	300	2	1.13	180218600	6765	34.82	26800	27050	26550	34350	18550	26450	26639.85	8.84	-29	27550	27000	26700	26150	25850	26850	26000	110	7900	5000	17450	50	1	2200000	589	5.57	0.17	12	0.31	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	1.99	N	000850	5000	110 억	194563	N	N	1	N	N
29	20241028	120113	57	100.00	KOSPI	기계	N	N	N	N	N	26550	100	2	0.38	127567250	4784	24.63	26800	27050	26550	34350	18550	26450	26665.40	8.84	-55	27550	27000	26700	26150	25850	26850	26000	110	7900	5000	17450	50	1	2200000	584	5.53	0.17	12	0.22	4801.00	157067.00	41650	20240318	-36.25	25300	20240805	4.94	41650	-36.25	20240318	25300	4.94	20240805	41650	-36.25	20240318	25300	4.94	20240805	1.99	N	000850	5000	110 억	194563	N	N	1	N	N
30	20241028	110110	57	100.00	KOSPI	기계	N	N	N	N	N	26650	200	2	0.76	115714200	4339	22.34	26800	27050	26550	34350	18550	26450	26668.40	8.84	-78	27550	27000	26700	26150	25850	26850	26000	110	7900	5000	17450	50	1	2200000	586	5.55	0.17	12	0.20	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.99	N	000850	5000	110 억	194563	N	N	1	N	N
31	20241028	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26550	100	2	0.38	102451700	3841	19.77	26800	27050	26550	34350	18550	26450	26673.18	8.84	-81	27550	27000	26700	26150	25850	26850	26000	110	7900	5000	17450	50	1	2200000	584	5.53	0.17	12	0.17	4801.00	157067.00	41650	20240318	-36.25	25300	20240805	4.94	41650	-36.25	20240318	25300	4.94	20240805	41650	-36.25	20240318	25300	4.94	20240805	1.99	N	000850	5000	110 억	194563	N	N	1	N	N
32	20241028	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26800	350	2	1.32	2599600	97	0.50	26800	26800	26800	34350	18550	26450	26800.00	8.84	-13	27550	27000	26700	26150	25850	26850	26000	110	7900	5000	17450	50	1	2200000	590	5.58	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	41650	-35.65	20240318	25300	5.93	20240805	41650	-35.65	20240318	25300	5.93	20240805	1.99	N	000850	5000	110 억	194563	N	N	1	N	N
33	20241025	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26450	-550	5	-2.04	515343800	19317	333.22	27050	27250	26400	35100	18900	27000	26679.44	8.64	3803	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	582	5.51	0.17	12	0.88	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	2.02	N	000850	5000	110 억	189972	N	N	1	N	N
34	20241025	150112	57	100.00	KOSPI	기계	N	N	N	N	N	26650	-350	5	-1.30	499757850	18730	323.10	27050	27250	26400	35100	18900	27000	26682.21	8.64	3851	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	586	5.55	0.17	12	0.85	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	2.02	N	000850	5000	110 억	189972	N	N	0	N	N
35	20241025	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26500	-500	5	-1.85	441344150	16525	285.06	27050	27250	26400	35100	18900	27000	26707.66	8.64	3941	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	583	5.52	0.17	12	0.75	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	41650	-36.37	20240318	25300	4.74	20240805	41650	-36.37	20240318	25300	4.74	20240805	2.02	N	000850	5000	110 억	189972	N	N	0	N	N
36	20241025	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26700	-300	5	-1.11	433254550	16220	279.80	27050	27250	26400	35100	18900	27000	26711.13	8.64	3941	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	587	5.56	0.17	12	0.74	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	2.02	N	000850	5000	110 억	189972	N	N	0	N	N
37	20241025	120112	57	100.00	KOSPI	기계	N	N	N	N	N	26500	-500	5	-1.85	412059800	15422	266.03	27050	27250	26400	35100	18900	27000	26718.96	8.64	3954	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	583	5.52	0.17	12	0.70	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	41650	-36.37	20240318	25300	4.74	20240805	41650	-36.37	20240318	25300	4.74	20240805	2.02	N	000850	5000	110 억	189972	N	N	0	N	N
38	20241025	110113	57	100.00	KOSPI	기계	N	N	N	N	N	26800	-200	5	-0.74	203130100	7553	130.29	27050	27250	26750	35100	18900	27000	26893.96	8.64	1405	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	590	5.58	0.17	12	0.34	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	41650	-35.65	20240318	25300	5.93	20240805	41650	-35.65	20240318	25300	5.93	20240805	2.02	N	000850	5000	110 억	189972	N	N	0	N	N
39	20241025	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26750	-250	5	-0.93	189551850	7047	121.56	27050	27250	26750	35100	18900	27000	26898.23	8.64	1575	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	589	5.57	0.17	12	0.32	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	2.02	N	000850	5000	110 억	189972	N	N	0	N	N
40	20241025	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27050	50	2	0.19	2732050	101	1.74	27050	27050	27050	35100	18900	27000	27050.00	8.64	-15	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	595	5.63	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	2.02	N	000850	5000	110 억	189972	N	N	0	N	N
41	20241024	160112	57	100.00	KOSPI	기계	N	N	N	N	N	27000	-350	5	-1.28	156267950	5757	119.14	27200	27500	27000	35550	19150	27350	27144.07	8.63	98	27683	27516	27383	27216	27083	27600	27300	110	8200	5000	18050	50	1	2200000	594	5.62	0.17	12	0.26	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	41650	-35.17	20240318	25300	6.72	20240805	41650	-35.17	20240318	25300	6.72	20240805	2.13	N	000850	5000	110 억	189874	N	N	0	N	N
42	20241024	150112	57	100.00	KOSPI	기계	N	N	N	N	N	27250	-100	5	-0.37	109319100	4022	83.24	27200	27500	27050	35550	19150	27350	27180.20	8.63	149	27683	27516	27383	27216	27083	27600	27300	110	8200	5000	18050	50	1	2200000	600	5.68	0.17	12	0.18	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	41650	-34.57	20240318	25300	7.71	20240805	41650	-34.57	20240318	25300	7.71	20240805	2.13	N	000850	5000	110 억	189874	N	N	0	N	N
43	20241024	140112	57	100.00	KOSPI	기계	N	N	N	N	N	27150	-200	5	-0.73	82464000	3035	62.81	27200	27500	27050	35550	19150	27350	27170.89	8.63	134	27683	27516	27383	27216	27083	27600	27300	110	8200	5000	18050	50	1	2200000	597	5.66	0.17	12	0.14	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	2.13	N	000850	5000	110 억	189874	N	N	0	N	N
44	20241024	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27150	-200	5	-0.73	71505500	2632	54.47	27200	27500	27050	35550	19150	27350	27167.60	8.63	145	27683	27516	27383	27216	27083	27600	27300	110	8200	5000	18050	50	1	2200000	597	5.66	0.17	12	0.12	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	2.13	N	000850	5000	110 억	189874	N	N	0	N	N
45	20241024	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27300	-50	5	-0.18	62402700	2297	47.54	27200	27500	27050	35550	19150	27350	27166.88	8.63	119	27683	27516	27383	27216	27083	27600	27300	110	8200	5000	18050	50	1	2200000	601	5.69	0.17	12	0.10	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	2.13	N	000850	5000	110 억	189874	N	N	0	N	N
46	20241024	110112	57	100.00	KOSPI	기계	N	N	N	N	N	27200	-150	5	-0.55	49886750	1837	38.02	27200	27500	27050	35550	19150	27350	27156.43	8.63	142	27683	27516	27383	27216	27083	27600	27300	110	8200	5000	18050	50	1	2200000	598	5.67	0.17	12	0.08	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	2.13	N	000850	5000	110 억	189874	N	N	0	N	N
47	20241024	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27300	-50	5	-0.18	39195100	1444	29.88	27200	27500	27050	35550	19150	27350	27143.13	8.63	142	27683	27516	27383	27216	27083	27600	27300	110	8200	5000	18050	50	1	2200000	601	5.69	0.17	12	0.07	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	2.13	N	000850	5000	110 억	189874	N	N	0	N	N
48	20241024	090110	57	100.00	KOSPI	기계	N	N	N	N	N	27150	-200	5	-0.73	5711200	210	4.35	27200	27200	27150	35550	19150	27350	27194.71	8.63	36	27683	27516	27383	27216	27083	27600	27300	110	8200	5000	18050	50	1	2200000	597	5.66	0.17	12	0.01	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	2.13	N	000850	5000	110 억	189874	N	N	0	N	N
49	20241023	160113	57	100.00	KOSPI	기계	N	N	N	N	N	27350	0	3	0.00	131791500	4817	72.94	27300	27550	27250	35550	19150	27350	27359.67	8.58	708	27950	27650	27400	27100	26850	27525	26975	110	8200	5000	18050	50	1	2200000	602	5.70	0.17	12	0.22	4801.00	157067.00	41650	20240318	-34.33	25300	20240805	8.10	41650	-34.33	20240318	25300	8.10	20240805	41650	-34.33	20240318	25300	8.10	20240805	2.27	N	000850	5000	110 억	188848	N	N	0	N	N
50	20241023	150112	57	100.00	KOSPI	기계	N	N	N	N	N	27400	50	2	0.18	97594650	3568	54.03	27300	27550	27250	35550	19150	27350	27352.76	8.58	626	27950	27650	27400	27100	26850	27525	26975	110	8200	5000	18050	50	1	2200000	603	5.71	0.17	12	0.16	4801.00	157067.00	41650	20240318	-34.21	25300	20240805	8.30	41650	-34.21	20240318	25300	8.30	20240805	41650	-34.21	20240318	25300	8.30	20240805	2.27	N	000850	5000	110 억	188848	N	N	0	N	N
51	20241023	140113	57	100.00	KOSPI	기계	N	N	N	N	N	27450	100	2	0.37	88381300	3231	48.92	27300	27550	27250	35550	19150	27350	27354.16	8.58	478	27950	27650	27400	27100	26850	27525	26975	110	8200	5000	18050	50	1	2200000	604	5.72	0.17	12	0.15	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	2.27	N	000850	5000	110 억	188848	N	N	0	N	N
52	20241023	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27350	0	3	0.00	54478700	1992	30.16	27300	27550	27250	35550	19150	27350	27348.74	8.58	168	27950	27650	27400	27100	26850	27525	26975	110	8200	5000	18050	50	1	2200000	602	5.70	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.33	25300	20240805	8.10	41650	-34.33	20240318	25300	8.10	20240805	41650	-34.33	20240318	25300	8.10	20240805	2.27	N	000850	5000	110 억	188848	N	N	0	N	N
53	20241023	120111	57	100.00	KOSPI	기계	N	N	N	N	N	27300	-50	5	-0.18	52593300	1923	29.12	27300	27550	27250	35550	19150	27350	27349.61	8.58	168	27950	27650	27400	27100	26850	27525	26975	110	8200	5000	18050	50	1	2200000	601	5.69	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	2.27	N	000850	5000	110 억	188848	N	N	0	N	N
54	20241023	110112	57	100.00	KOSPI	기계	N	N	N	N	N	27300	-50	5	-0.18	43310300	1583	23.97	27300	27550	27250	35550	19150	27350	27359.63	8.58	173	27950	27650	27400	27100	26850	27525	26975	110	8200	5000	18050	50	1	2200000	601	5.69	0.17	12	0.07	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	2.27	N	000850	5000	110 억	188848	N	N	0	N	N
55	20241023	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27300	-50	5	-0.18	26327450	961	14.55	27300	27550	27300	35550	19150	27350	27395.89	8.58	173	27950	27650	27400	27100	26850	27525	26975	110	8200	5000	18050	50	1	2200000	601	5.69	0.17	12	0.04	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	2.27	N	000850	5000	110 억	188848	N	N	0	N	N
56	20241023	090112	57	100.00	KOSPI	기계	N	N	N	N	N	27400	50	2	0.18	6588750	241	3.65	27300	27400	27300	35550	19150	27350	27339.21	8.58	177	27950	27650	27400	27100	26850	27525	26975	110	8200	5000	18050	50	1	2200000	603	5.71	0.17	12	0.01	4801.00	157067.00	41650	20240318	-34.21	25300	20240805	8.30	41650	-34.21	20240318	25300	8.30	20240805	41650	-34.21	20240318	25300	8.30	20240805	2.27	N	000850	5000	110 억	188848	N	N	0	N	N
57	20241022	160111	57	100.00	KOSPI	기계	N	N	N	N	N	27350	-250	5	-0.91	180338050	6594	76.15	27600	27700	27150	35850	19350	27600	27348.81	8.59	-44	27966	27782	27516	27332	27066	27825	27375	110	8250	5000	18210	50	1	2200000	602	5.70	0.17	12	0.30	4801.00	157067.00	41650	20240318	-34.33	25300	20240805	8.10	41650	-34.33	20240318	25300	8.10	20240805	41650	-34.33	20240318	25300	8.10	20240805	2.25	N	000850	5000	110 억	188898	N	N	0	N	N
58	20241022	150112	57	100.00	KOSPI	기계	N	N	N	N	N	27250	-350	5	-1.27	177739950	6499	75.05	27600	27700	27150	35850	19350	27600	27348.82	8.59	-47	27966	27782	27516	27332	27066	27825	27375	110	8250	5000	18210	50	1	2200000	600	5.68	0.17	12	0.30	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	41650	-34.57	20240318	25300	7.71	20240805	41650	-34.57	20240318	25300	7.71	20240805	2.25	N	000850	5000	110 억	188898	N	N	0	N	N
59	20241022	140112	57	100.00	KOSPI	기계	N	N	N	N	N	27500	-100	5	-0.36	166385500	6084	70.26	27600	27700	27150	35850	19350	27600	27348.04	8.59	-215	27966	27782	27516	27332	27066	27825	27375	110	8250	5000	18210	50	1	2200000	605	5.73	0.18	12	0.28	4801.00	157067.00	41650	20240318	-33.97	25300	20240805	8.70	41650	-33.97	20240318	25300	8.70	20240805	41650	-33.97	20240318	25300	8.70	20240805	2.25	N	000850	5000	110 억	188898	N	N	0	N	N
60	20241022	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27350	-250	5	-0.91	157478550	5759	66.51	27600	27700	27150	35850	19350	27600	27344.77	8.59	-215	27966	27782	27516	27332	27066	27825	27375	110	8250	5000	18210	50	1	2200000	602	5.70	0.17	12	0.26	4801.00	157067.00	41650	20240318	-34.33	25300	20240805	8.10	41650	-34.33	20240318	25300	8.10	20240805	41650	-34.33	20240318	25300	8.10	20240805	2.25	N	000850	5000	110 억	188898	N	N	0	N	N
61	20241022	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27500	-100	5	-0.36	134523450	4922	56.84	27600	27700	27150	35850	19350	27600	27331.05	8.59	-220	27966	27782	27516	27332	27066	27825	27375	110	8250	5000	18210	50	1	2200000	605	5.73	0.18	12	0.22	4801.00	157067.00	41650	20240318	-33.97	25300	20240805	8.70	41650	-33.97	20240318	25300	8.70	20240805	41650	-33.97	20240318	25300	8.70	20240805	2.25	N	000850	5000	110 억	188898	N	N	0	N	N
62	20241022	110111	57	100.00	KOSPI	기계	N	N	N	N	N	27450	-150	5	-0.54	121957500	4465	51.56	27600	27700	27150	35850	19350	27600	27314.11	8.59	-240	27966	27782	27516	27332	27066	27825	27375	110	8250	5000	18210	50	1	2200000	604	5.72	0.17	12	0.20	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	2.25	N	000850	5000	110 억	188898	N	N	0	N	N
63	20241022	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27250	-350	5	-1.27	50740450	1852	21.39	27600	27700	27250	35850	19350	27600	27397.65	8.59	-185	27966	27782	27516	27332	27066	27825	27375	110	8250	5000	18210	50	1	2200000	600	5.68	0.17	12	0.08	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	41650	-34.57	20240318	25300	7.71	20240805	41650	-34.57	20240318	25300	7.71	20240805	2.25	N	000850	5000	110 억	188898	N	N	0	N	N
64	20241022	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27600	0	3	0.00	248400	9	0.10	27600	27600	27600	35850	19350	27600	27600.00	8.59	-1	27966	27782	27516	27332	27066	27825	27375	110	8250	5000	18210	50	1	2200000	607	5.75	0.18	12	0.00	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	2.25	N	000850	5000	110 억	188898	N	N	0	N	N
65	20241021	160112	57	100.00	KOSPI	기계	N	N	N	N	N	27600	0	3	0.00	238404050	8659	61.35	27600	27700	27250	35850	19350	27600	27516.03	8.55	566	28200	27900	27700	27400	27200	27800	27300	110	8250	5000	18210	50	1	2200000	607	5.75	0.18	12	0.39	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	2.27	N	000850	5000	110 억	188032	N	N	0	N	N
66	20241021	150112	57	100.00	KOSPI	기계	N	N	N	N	N	27700	100	2	0.36	185238850	6733	47.70	27600	27700	27250	35850	19350	27600	27512.08	8.55	567	28200	27900	27700	27400	27200	27800	27300	110	8250	5000	18210	50	1	2200000	609	5.77	0.18	12	0.31	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	2.27	N	000850	5000	110 억	188032	N	N	0	N	N
67	20241021	140112	57	100.00	KOSPI	기계	N	N	N	N	N	27600	0	3	0.00	148602400	5406	38.30	27600	27700	27250	35850	19350	27600	27488.42	8.55	495	28200	27900	27700	27400	27200	27800	27300	110	8250	5000	18210	50	1	2200000	607	5.75	0.18	12	0.25	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	2.27	N	000850	5000	110 억	188032	N	N	0	N	N
68	20241021	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27550	-50	5	-0.18	139541100	5077	35.97	27600	27700	27250	35850	19350	27600	27484.95	8.55	494	28200	27900	27700	27400	27200	27800	27300	110	8250	5000	18210	50	1	2200000	606	5.74	0.18	12	0.23	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	2.27	N	000850	5000	110 억	188032	N	N	0	N	N
69	20241021	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27550	-50	5	-0.18	137860550	5016	35.54	27600	27700	27250	35850	19350	27600	27484.16	8.55	494	28200	27900	27700	27400	27200	27800	27300	110	8250	5000	18210	50	1	2200000	606	5.74	0.18	12	0.23	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	2.27	N	000850	5000	110 억	188032	N	N	0	N	N
70	20241021	110112	57	100.00	KOSPI	기계	N	N	N	N	N	27600	0	3	0.00	60296850	2196	15.56	27600	27700	27250	35850	19350	27600	27457.58	8.55	15	28200	27900	27700	27400	27200	27800	27300	110	8250	5000	18210	50	1	2200000	607	5.75	0.18	12	0.10	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	2.27	N	000850	5000	110 억	188032	N	N	0	N	N
71	20241021	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27550	-50	5	-0.18	41747500	1522	10.78	27600	27700	27250	35850	19350	27600	27429.37	8.55	15	28200	27900	27700	27400	27200	27800	27300	110	8250	5000	18210	50	1	2200000	606	5.74	0.18	12	0.07	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	2.27	N	000850	5000	110 억	188032	N	N	0	N	N
72	20241021	090112	57	100.00	KOSPI	기계	N	N	N	N	N	27600	0	3	0.00	8721800	316	2.24	27600	27700	27600	35850	19350	27600	27600.63	8.55	-10	28200	27900	27700	27400	27200	27800	27300	110	8250	5000	18210	50	1	2200000	607	5.75	0.18	12	0.01	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	2.27	N	000850	5000	110 억	188032	N	N	0	N	N
73	20241018	160111	57	100.00	KOSPI	기계	N	N	N	N	N	27600	-400	5	-1.43	383800350	13861	181.93	28000	28000	27500	36400	19600	28000	27689.49	8.70	-2055	29166	28582	28216	27632	27266	28875	27925	110	8400	5000	18480	50	1	2200000	607	5.75	0.18	12	0.63	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	2.34	N	000850	5000	110 억	191353	N	N	0	N	N
74	20241018	150113	57	100.00	KOSPI	기계	N	N	N	N	N	27700	-300	5	-1.07	327896050	11834	155.32	28000	28000	27500	36400	19600	28000	27707.96	8.70	-2021	29166	28582	28216	27632	27266	28875	27925	110	8400	5000	18480	50	1	2200000	609	5.77	0.18	12	0.54	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	2.34	N	000850	5000	110 억	191353	N	N	0	N	N
75	20241018	140113	57	100.00	KOSPI	기계	N	N	N	N	N	27750	-250	5	-0.89	312448150	11275	147.99	28000	28000	27500	36400	19600	28000	27711.59	8.70	-1973	29166	28582	28216	27632	27266	28875	27925	110	8400	5000	18480	50	1	2200000	611	5.78	0.18	12	0.51	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	2.34	N	000850	5000	110 억	191353	N	N	0	N	N
76	20241018	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27650	-350	5	-1.25	245332750	8849	116.14	28000	28000	27600	36400	19600	28000	27724.35	8.70	-1617	29166	28582	28216	27632	27266	28875	27925	110	8400	5000	18480	50	1	2200000	608	5.76	0.18	12	0.40	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	2.34	N	000850	5000	110 억	191353	N	N	0	N	N
77	20241018	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27700	-300	5	-1.07	202805500	7312	95.97	28000	28000	27600	36400	19600	28000	27735.98	8.70	-902	29166	28582	28216	27632	27266	28875	27925	110	8400	5000	18480	50	1	2200000	609	5.77	0.18	12	0.33	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	2.34	N	000850	5000	110 억	191353	N	N	0	N	N
78	20241018	110113	57	100.00	KOSPI	기계	N	N	N	N	N	27800	-200	5	-0.71	75343950	2704	35.49	28000	28000	27800	36400	19600	28000	27863.89	8.70	-553	29166	28582	28216	27632	27266	28875	27925	110	8400	5000	18480	50	1	2200000	612	5.79	0.18	12	0.12	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	2.34	N	000850	5000	110 억	191353	N	N	0	N	N
79	20241018	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27850	-150	5	-0.54	43010600	1544	20.27	28000	28000	27800	36400	19600	28000	27856.61	8.70	-113	29166	28582	28216	27632	27266	28875	27925	110	8400	5000	18480	50	1	2200000	613	5.80	0.18	12	0.07	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	2.34	N	000850	5000	110 억	191353	N	N	0	N	N
80	20241018	090111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	0	3	0.00	1680000	60	0.79	28000	28000	28000	36400	19600	28000	28000.00	8.70	-7	29166	28582	28216	27632	27266	28875	27925	110	8400	5000	18480	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	2.34	N	000850	5000	110 억	191353	N	N	0	N	N
81	20241017	160111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	50	2	0.18	212263200	7583	114.51	27850	28800	27850	36300	19600	27950	27991.98	8.75	-469	28250	28100	27950	27800	27650	28025	27725	110	8350	5000	18440	50	1	2200000	616	5.83	0.18	12	0.34	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	2.39	N	000850	5000	110 억	192453	N	N	0	N	N
82	20241017	150112	57	100.00	KOSPI	기계	N	N	N	N	N	28000	50	2	0.18	192868150	6889	104.03	27850	28800	27850	36300	19600	27950	27996.54	8.75	-360	28250	28100	27950	27800	27650	28025	27725	110	8350	5000	18440	50	1	2200000	616	5.83	0.18	12	0.31	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	2.39	N	000850	5000	110 억	192453	N	N	0	N	N
83	20241017	140111	57	100.00	KOSPI	기계	N	N	N	N	N	27950	0	3	0.00	155830900	5562	83.99	27850	28800	27850	36300	19600	27950	28017.06	8.75	-319	28250	28100	27950	27800	27650	28025	27725	110	8350	5000	18440	50	1	2200000	615	5.82	0.18	12	0.25	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	2.39	N	000850	5000	110 억	192453	N	N	0	N	N
84	20241017	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27900	-50	5	-0.18	130080000	4639	70.05	27850	28800	27850	36300	19600	27950	28040.53	8.75	-268	28250	28100	27950	27800	27650	28025	27725	110	8350	5000	18440	50	1	2200000	614	5.81	0.18	12	0.21	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	2.39	N	000850	5000	110 억	192453	N	N	0	N	N
85	20241017	120111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	50	2	0.18	106106350	3782	57.11	27850	28800	27850	36300	19600	27950	28055.62	8.75	-187	28250	28100	27950	27800	27650	28025	27725	110	8350	5000	18440	50	1	2200000	616	5.83	0.18	12	0.17	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	2.39	N	000850	5000	110 억	192453	N	N	0	N	N
86	20241017	110112	57	100.00	KOSPI	기계	N	N	N	N	N	28000	50	2	0.18	100402700	3578	54.03	27850	28800	27850	36300	19600	27950	28061.12	8.75	-178	28250	28100	27950	27800	27650	28025	27725	110	8350	5000	18440	50	1	2200000	616	5.83	0.18	12	0.16	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	2.39	N	000850	5000	110 억	192453	N	N	0	N	N
87	20241017	100112	57	100.00	KOSPI	기계	N	N	N	N	N	28150	200	2	0.72	58501250	2081	31.43	27850	28800	27850	36300	19600	27950	28112.09	8.75	-236	28250	28100	27950	27800	27650	28025	27725	110	8350	5000	18440	50	1	2200000	619	5.86	0.18	12	0.09	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	2.39	N	000850	5000	110 억	192453	N	N	0	N	N
88	20241017	090112	57	100.00	KOSPI	기계	N	N	N	N	N	28800	850	2	3.04	28923850	1029	15.54	27850	28800	27850	36300	19600	27950	28108.70	8.75	-126	28250	28100	27950	27800	27650	28025	27725	110	8350	5000	18440	50	1	2200000	634	6.00	0.18	12	0.05	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	2.39	N	000850	5000	110 억	192453	N	N	0	N	N
89	20241016	160112	57	100.00	KOSPI	기계	N	N	N	N	N	27950	0	3	0.00	181588750	6497	115.17	28100	28100	27800	36300	19600	27950	27949.63	8.69	1381	28316	28132	28016	27832	27716	28075	27775	110	8350	5000	18440	50	1	2200000	615	5.82	0.18	12	0.30	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	2.41	N	000850	5000	110 억	191148	N	N	0	N	N
90	20241016	150112	57	100.00	KOSPI	기계	N	N	N	N	N	28050	100	2	0.36	153950150	5510	97.68	28100	28100	27800	36300	19600	27950	27940.14	8.69	1248	28316	28132	28016	27832	27716	28075	27775	110	8350	5000	18440	50	1	2200000	617	5.84	0.18	12	0.25	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	2.41	N	000850	5000	110 억	191148	N	N	0	N	N
91	20241016	140112	57	100.00	KOSPI	기계	N	N	N	N	N	28050	100	2	0.36	108585100	3890	68.96	28100	28100	27800	36300	19600	27950	27913.91	8.69	1068	28316	28132	28016	27832	27716	28075	27775	110	8350	5000	18440	50	1	2200000	617	5.84	0.18	12	0.18	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	2.41	N	000850	5000	110 억	191148	N	N	0	N	N
92	20241016	130111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	50	2	0.18	99150950	3553	62.99	28100	28100	27800	36300	19600	27950	27906.26	8.69	1056	28316	28132	28016	27832	27716	28075	27775	110	8350	5000	18440	50	1	2200000	616	5.83	0.18	12	0.16	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	2.41	N	000850	5000	110 억	191148	N	N	0	N	N
93	20241016	120112	57	100.00	KOSPI	기계	N	N	N	N	N	28000	50	2	0.18	91211100	3269	57.95	28100	28100	27800	36300	19600	27950	27901.84	8.69	1057	28316	28132	28016	27832	27716	28075	27775	110	8350	5000	18440	50	1	2200000	616	5.83	0.18	12	0.15	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	2.41	N	000850	5000	110 억	191148	N	N	0	N	N
94	20241016	110112	57	100.00	KOSPI	기계	N	N	N	N	N	27950	0	3	0.00	78877700	2828	50.13	28100	28100	27800	36300	19600	27950	27891.69	8.69	1058	28316	28132	28016	27832	27716	28075	27775	110	8350	5000	18440	50	1	2200000	615	5.82	0.18	12	0.13	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	2.41	N	000850	5000	110 억	191148	N	N	0	N	N
95	20241016	100111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	50	2	0.18	62333200	2236	39.64	28100	28100	27800	36300	19600	27950	27877.10	8.69	970	28316	28132	28016	27832	27716	28075	27775	110	8350	5000	18440	50	1	2200000	616	5.83	0.18	12	0.10	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	2.41	N	000850	5000	110 억	191148	N	N	0	N	N
96	20241016	090111	57	100.00	KOSPI	기계	N	N	N	N	N	28050	100	2	0.36	1629000	58	1.03	28100	28100	28050	36300	19600	27950	28086.21	8.69	-23	28316	28132	28016	27832	27716	28075	27775	110	8350	5000	18440	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	2.41	N	000850	5000	110 억	191148	N	N	0	N	N
97	20241015	160111	57	100.00	KOSPI	기계	N	N	N	N	N	27950	-50	5	-0.18	158074100	5634	48.03	28000	28200	27900	36400	19600	28000	28057.96	8.66	600	28733	28366	28133	27766	27533	28250	27650	110	8400	5000	18480	50	1	2200000	615	5.82	0.18	12	0.26	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	2.37	N	000850	5000	110 억	190565	N	N	0	N	N
98	20241015	150112	57	100.00	KOSPI	기계	N	N	N	N	N	28050	50	2	0.18	137355650	4894	41.72	28000	28200	27900	36400	19600	28000	28066.13	8.66	509	28733	28366	28133	27766	27533	28250	27650	110	8400	5000	18480	50	1	2200000	617	5.84	0.18	12	0.22	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	2.37	N	000850	5000	110 억	190565	N	N	0	N	N
99	20241015	140112	57	100.00	KOSPI	기계	N	N	N	N	N	28150	150	2	0.54	108432700	3864	32.94	28000	28200	27900	36400	19600	28000	28062.29	8.66	416	28733	28366	28133	27766	27533	28250	27650	110	8400	5000	18480	50	1	2200000	619	5.86	0.18	12	0.18	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	2.37	N	000850	5000	110 억	190565	N	N	0	N	N
100	20241015	130112	57	100.00	KOSPI	기계	N	N	N	N	N	28150	150	2	0.54	102281950	3645	31.07	28000	28200	27900	36400	19600	28000	28060.89	8.66	412	28733	28366	28133	27766	27533	28250	27650	110	8400	5000	18480	50	1	2200000	619	5.86	0.18	12	0.17	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	2.37	N	000850	5000	110 억	190565	N	N	0	N	N
101	20241015	120112	57	100.00	KOSPI	기계	N	N	N	N	N	28200	200	2	0.71	92629800	3301	28.14	28000	28200	27900	36400	19600	28000	28061.13	8.66	412	28733	28366	28133	27766	27533	28250	27650	110	8400	5000	18480	50	1	2200000	620	5.87	0.18	12	0.15	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	2.37	N	000850	5000	110 억	190565	N	N	0	N	N
102	20241015	110112	57	100.00	KOSPI	기계	N	N	N	N	N	28150	150	2	0.54	76850950	2740	23.36	28000	28200	27900	36400	19600	28000	28047.79	8.66	300	28733	28366	28133	27766	27533	28250	27650	110	8400	5000	18480	50	1	2200000	619	5.86	0.18	12	0.12	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	2.37	N	000850	5000	110 억	190565	N	N	0	N	N
103	20241015	100112	57	100.00	KOSPI	기계	N	N	N	N	N	28100	100	2	0.36	53375000	1904	16.23	28000	28200	27900	36400	19600	28000	28033.09	8.66	368	28733	28366	28133	27766	27533	28250	27650	110	8400	5000	18480	50	1	2200000	618	5.85	0.18	12	0.09	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	2.37	N	000850	5000	110 억	190565	N	N	0	N	N
104	20241015	090111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	0	3	0.00	8092000	289	2.46	28000	28000	28000	36400	19600	28000	28000.00	8.66	-4	28733	28366	28133	27766	27533	28250	27650	110	8400	5000	18480	50	1	2200000	616	5.83	0.18	12	0.01	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	2.37	N	000850	5000	110 억	190565	N	N	0	N	N
105	20241014	160110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-400	5	-1.41	323532300	11513	126.47	28500	28500	27900	36900	19900	28400	28101.51	8.66	-268	29033	28716	28533	28216	28033	28625	28125	110	8500	5000	18740	50	1	2200000	616	5.83	0.18	12	0.52	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	2.45	N	000850	5000	110 억	190588	N	N	0	N	N
106	20241014	150111	57	100.00	KOSPI	기계	N	N	N	N	N	28100	-300	5	-1.06	290683150	10341	113.60	28500	28500	27900	36900	19900	28400	28109.77	8.66	-531	29033	28716	28533	28216	28033	28625	28125	110	8500	5000	18740	50	1	2200000	618	5.85	0.18	12	0.47	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	2.45	N	000850	5000	110 억	190588	N	N	0	N	N
107	20241014	140112	57	100.00	KOSPI	기계	N	N	N	N	N	28150	-250	5	-0.88	283917700	10100	110.95	28500	28500	27900	36900	19900	28400	28110.66	8.66	-549	29033	28716	28533	28216	28033	28625	28125	110	8500	5000	18740	50	1	2200000	619	5.86	0.18	12	0.46	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	2.45	N	000850	5000	110 억	190588	N	N	0	N	N
108	20241014	130111	57	100.00	KOSPI	기계	N	N	N	N	N	28200	-200	5	-0.70	260374700	9262	101.75	28500	28500	27900	36900	19900	28400	28112.15	8.66	-458	29033	28716	28533	28216	28033	28625	28125	110	8500	5000	18740	50	1	2200000	620	5.87	0.18	12	0.42	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	2.45	N	000850	5000	110 억	190588	N	N	0	N	N
109	20241014	120111	57	100.00	KOSPI	기계	N	N	N	N	N	28100	-300	5	-1.06	222241550	7907	86.86	28500	28500	27900	36900	19900	28400	28106.94	8.66	-526	29033	28716	28533	28216	28033	28625	28125	110	8500	5000	18740	50	1	2200000	618	5.85	0.18	12	0.36	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	2.45	N	000850	5000	110 억	190588	N	N	0	N	N
110	20241014	110111	57	100.00	KOSPI	기계	N	N	N	N	N	28150	-250	5	-0.88	200804250	7142	78.46	28500	28500	27900	36900	19900	28400	28115.97	8.66	-558	29033	28716	28533	28216	28033	28625	28125	110	8500	5000	18740	50	1	2200000	619	5.86	0.18	12	0.32	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	2.45	N	000850	5000	110 억	190588	N	N	0	N	N
111	20241014	100111	57	100.00	KOSPI	기계	N	N	N	N	N	28200	-200	5	-0.70	84936400	3009	33.06	28500	28500	28100	36900	19900	28400	28227.45	8.66	-31	29033	28716	28533	28216	28033	28625	28125	110	8500	5000	18740	50	1	2200000	620	5.87	0.18	12	0.14	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	2.45	N	000850	5000	110 억	190588	N	N	0	N	N
112	20241014	090112	57	100.00	KOSPI	기계	N	N	N	N	N	28200	-200	5	-0.70	11288350	399	4.38	28500	28500	28150	36900	19900	28400	28291.60	8.66	65	29033	28716	28533	28216	28033	28625	28125	110	8500	5000	18740	50	1	2200000	620	5.87	0.18	12	0.02	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	2.45	N	000850	5000	110 억	190588	N	N	0	N	N
113	20241011	160111	57	100.00	KOSPI	기계	N	N	N	N	N	28400	-150	5	-0.53	252501400	8857	64.07	28650	28850	28350	37100	20000	28550	28509.25	8.60	1085	29483	29016	28733	28266	27983	28875	28125	110	8550	5000	18840	50	1	2200000	625	5.92	0.18	12	0.40	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	2.47	N	000850	5000	110 억	189261	N	N	0	N	N
114	20241011	150111	57	100.00	KOSPI	기계	N	N	N	N	N	28400	-150	5	-0.53	217600000	7628	55.18	28650	28850	28400	37100	20000	28550	28526.45	8.60	977	29483	29016	28733	28266	27983	28875	28125	110	8550	5000	18840	50	1	2200000	625	5.92	0.18	12	0.35	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	2.47	N	000850	5000	110 억	189261	N	N	0	N	N
115	20241011	140111	57	100.00	KOSPI	기계	N	N	N	N	N	28450	-100	5	-0.35	197697700	6928	50.12	28650	28850	28450	37100	20000	28550	28536.02	8.60	901	29483	29016	28733	28266	27983	28875	28125	110	8550	5000	18840	50	1	2200000	626	5.93	0.18	12	0.31	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	2.47	N	000850	5000	110 억	189261	N	N	0	N	N
116	20241011	130112	57	100.00	KOSPI	기계	N	N	N	N	N	28550	0	3	0.00	158015250	5534	40.03	28650	28850	28450	37100	20000	28550	28553.54	8.60	882	29483	29016	28733	28266	27983	28875	28125	110	8550	5000	18840	50	1	2200000	628	5.95	0.18	12	0.25	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	2.47	N	000850	5000	110 억	189261	N	N	0	N	N
117	20241011	120111	57	100.00	KOSPI	기계	N	N	N	N	N	28550	0	3	0.00	151571850	5308	38.40	28650	28850	28450	37100	20000	28550	28555.37	8.60	847	29483	29016	28733	28266	27983	28875	28125	110	8550	5000	18840	50	1	2200000	628	5.95	0.18	12	0.24	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	2.47	N	000850	5000	110 억	189261	N	N	0	N	N
118	20241011	110111	57	100.00	KOSPI	기계	N	N	N	N	N	28650	100	2	0.35	125000450	4375	31.65	28650	28850	28500	37100	20000	28550	28571.58	8.60	748	29483	29016	28733	28266	27983	28875	28125	110	8550	5000	18840	50	1	2200000	630	5.97	0.18	12	0.20	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	2.47	N	000850	5000	110 억	189261	N	N	0	N	N
119	20241011	100111	57	100.00	KOSPI	기계	N	N	N	N	N	28550	0	3	0.00	68978150	2412	17.45	28650	28850	28550	37100	20000	28550	28598.09	8.60	648	29483	29016	28733	28266	27983	28875	28125	110	8550	5000	18840	50	1	2200000	628	5.95	0.18	12	0.11	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	2.47	N	000850	5000	110 억	189261	N	N	0	N	N
120	20241011	090111	57	100.00	KOSPI	기계	N	N	N	N	N	28700	150	2	0.53	5232000	183	1.32	28650	28700	28550	37100	20000	28550	28592.24	8.60	-8	29483	29016	28733	28266	27983	28875	28125	110	8550	5000	18840	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	2.47	N	000850	5000	110 억	189261	N	N	0	N	N
121	20241010	160111	57	100.00	KOSPI	기계	N	N	N	N	N	28550	-350	5	-1.21	392049800	13727	203.66	28800	29200	28450	37550	20250	28900	28559.70	8.55	913	29566	29232	29016	28682	28466	29125	28575	110	8650	5000	19070	50	1	2200000	628	5.95	0.18	12	0.62	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	2.44	N	000850	5000	110 억	188165	N	N	0	N	N
122	20241010	150112	57	100.00	KOSPI	기계	N	N	N	N	N	28600	-300	5	-1.04	352495600	12341	183.10	28800	29200	28450	37550	20250	28900	28562.09	8.55	666	29566	29232	29016	28682	28466	29125	28575	110	8650	5000	19070	50	1	2200000	629	5.96	0.18	12	0.56	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	2.44	N	000850	5000	110 억	188165	N	N	0	N	N
123	20241010	140111	57	100.00	KOSPI	기계	N	N	N	N	N	28550	-350	5	-1.21	342775500	12001	178.06	28800	29200	28450	37550	20250	28900	28561.34	8.55	628	29566	29232	29016	28682	28466	29125	28575	110	8650	5000	19070	50	1	2200000	628	5.95	0.18	12	0.55	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	2.44	N	000850	5000	110 억	188165	N	N	0	N	N
124	20241010	130111	57	100.00	KOSPI	기계	N	N	N	N	N	28650	-250	5	-0.87	280880400	9834	145.91	28800	29200	28450	37550	20250	28900	28561.07	8.55	104	29566	29232	29016	28682	28466	29125	28575	110	8650	5000	19070	50	1	2200000	630	5.97	0.18	12	0.45	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	2.44	N	000850	5000	110 억	188165	N	N	0	N	N
125	20241010	120112	57	100.00	KOSPI	기계	N	N	N	N	N	28600	-300	5	-1.04	264995100	9279	137.67	28800	29200	28450	37550	20250	28900	28557.40	8.55	62	29566	29232	29016	28682	28466	29125	28575	110	8650	5000	19070	50	1	2200000	629	5.96	0.18	12	0.42	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	2.44	N	000850	5000	110 억	188165	N	N	0	N	N
126	20241010	110111	57	100.00	KOSPI	기계	N	N	N	N	N	28550	-350	5	-1.21	176189300	6163	91.44	28800	29200	28500	37550	20250	28900	28586.61	8.55	-103	29566	29232	29016	28682	28466	29125	28575	110	8650	5000	19070	50	1	2200000	628	5.95	0.18	12	0.28	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	2.44	N	000850	5000	110 억	188165	N	N	0	N	N
127	20241010	100111	57	100.00	KOSPI	기계	N	N	N	N	N	28600	-300	5	-1.04	133219150	4657	69.09	28800	29200	28500	37550	20250	28900	28604.18	8.55	-25	29566	29232	29016	28682	28466	29125	28575	110	8650	5000	19070	50	1	2200000	629	5.96	0.18	12	0.21	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	2.44	N	000850	5000	110 억	188165	N	N	0	N	N
128	20241010	090111	57	100.00	KOSPI	기계	N	N	N	N	N	28900	0	3	0.00	3001650	104	1.54	28800	29200	28800	37550	20250	28900	28845.14	8.55	-6	29566	29232	29016	28682	28466	29125	28575	110	8650	5000	19070	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	2.44	N	000850	5000	110 억	188165	N	N	0	N	N
129	20241008	160112	57	100.00	KOSPI	기계	N	N	N	N	N	28900	-100	5	-0.34	191517500	6625	47.99	28950	29350	28800	37700	20300	29000	28908.29	8.56	-138	29533	29266	28883	28616	28233	29400	28750	110	8700	5000	19140	50	1	2200000	636	6.02	0.18	12	0.30	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	2.55	N	000850	5000	110 억	188271	N	N	0	N	N
130	20241008	150111	57	100.00	KOSPI	기계	N	N	N	N	N	28950	-50	5	-0.17	174649800	6040	43.75	28950	29350	28800	37700	20300	29000	28915.52	8.56	-134	29533	29266	28883	28616	28233	29400	28750	110	8700	5000	19140	50	1	2200000	637	6.03	0.18	12	0.27	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	2.55	N	000850	5000	110 억	188271	N	N	0	N	N
131	20241008	140111	57	100.00	KOSPI	기계	N	N	N	N	N	29000	0	3	0.00	155066600	5361	38.83	28950	29350	28800	37700	20300	29000	28924.93	8.56	-166	29533	29266	28883	28616	28233	29400	28750	110	8700	5000	19140	50	1	2200000	638	6.04	0.18	12	0.24	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	2.55	N	000850	5000	110 억	188271	N	N	0	N	N
132	20241008	130112	57	100.00	KOSPI	기계	N	N	N	N	N	29050	50	2	0.17	121392650	4194	30.38	28950	29350	28800	37700	20300	29000	28944.35	8.56	-174	29533	29266	28883	28616	28233	29400	28750	110	8700	5000	19140	50	1	2200000	639	6.05	0.18	12	0.19	4801.00	157067.00	41650	20240318	-30.25	25300	20240805	14.82	41650	-30.25	20240318	25300	14.82	20240805	41650	-30.25	20240318	25300	14.82	20240805	2.55	N	000850	5000	110 억	188271	N	N	0	N	N
133	20241008	120111	57	100.00	KOSPI	기계	N	N	N	N	N	29000	0	3	0.00	104746500	3619	26.21	28950	29350	28800	37700	20300	29000	28943.48	8.56	-210	29533	29266	28883	28616	28233	29400	28750	110	8700	5000	19140	50	1	2200000	638	6.04	0.18	12	0.16	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	2.55	N	000850	5000	110 억	188271	N	N	0	N	N
134	20241008	110111	57	100.00	KOSPI	기계	N	N	N	N	N	28900	-100	5	-0.34	91709500	3168	22.95	28950	29350	28800	37700	20300	29000	28948.69	8.56	-193	29533	29266	28883	28616	28233	29400	28750	110	8700	5000	19140	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	2.55	N	000850	5000	110 억	188271	N	N	0	N	N
135	20241008	100112	57	100.00	KOSPI	기계	N	N	N	N	N	29150	150	2	0.52	62473500	2155	15.61	28950	29350	28800	37700	20300	29000	28990.02	8.56	337	29533	29266	28883	28616	28233	29400	28750	110	8700	5000	19140	50	1	2200000	641	6.07	0.19	12	0.10	4801.00	157067.00	41650	20240318	-30.01	25300	20240805	15.22	41650	-30.01	20240318	25300	15.22	20240805	41650	-30.01	20240318	25300	15.22	20240805	2.55	N	000850	5000	110 억	188271	N	N	0	N	N
136	20241008	090111	57	100.00	KOSPI	기계	N	N	N	N	N	29150	150	2	0.52	3503750	121	0.88	28950	29150	28950	37700	20300	29000	28956.25	8.56	-19	29533	29266	28883	28616	28233	29400	28750	110	8700	5000	19140	50	1	2200000	641	6.07	0.19	12	0.01	4801.00	157067.00	41650	20240318	-30.01	25300	20240805	15.22	41650	-30.01	20240318	25300	15.22	20240805	41650	-30.01	20240318	25300	15.22	20240805	2.55	N	000850	5000	110 억	188271	N	N	0	N	N
137	20241007	160111	57	100.00	KOSPI	기계	N	N	N	N	N	29000	250	2	0.87	368490050	12800	93.90	28700	29150	28500	37350	20150	28750	28788.24	8.54	398	29583	29166	28783	28366	27983	29375	28575	110	8600	5000	18970	50	1	2200000	638	6.04	0.18	12	0.58	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	2.59	N	000850	5000	110 억	187895	N	N	0	N	N
138	20241007	150111	57	100.00	KOSPI	기계	N	N	N	N	N	29000	250	2	0.87	348320950	12104	88.80	28700	29150	28500	37350	20150	28750	28777.34	8.54	432	29583	29166	28783	28366	27983	29375	28575	110	8600	5000	18970	50	1	2200000	638	6.04	0.18	12	0.55	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	2.59	N	000850	5000	110 억	187895	N	N	0	N	N
139	20241007	140111	57	100.00	KOSPI	기계	N	N	N	N	N	29000	250	2	0.87	283753500	9883	72.50	28700	29000	28500	37350	20150	28750	28711.27	8.54	898	29583	29166	28783	28366	27983	29375	28575	110	8600	5000	18970	50	1	2200000	638	6.04	0.18	12	0.45	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	2.59	N	000850	5000	110 억	187895	N	N	0	N	N
140	20241007	130111	57	100.00	KOSPI	기계	N	N	N	N	N	28950	200	2	0.70	264944050	9233	67.74	28700	28950	28500	37350	20150	28750	28695.34	8.54	751	29583	29166	28783	28366	27983	29375	28575	110	8600	5000	18970	50	1	2200000	637	6.03	0.18	12	0.42	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	2.59	N	000850	5000	110 억	187895	N	N	0	N	N
141	20241007	120126	57	100.00	KOSPI	기계	N	N	N	N	N	28800	50	2	0.17	181792750	6350	46.58	28700	28900	28500	37350	20150	28750	28628.78	8.54	471	29583	29166	28783	28366	27983	29375	28575	110	8600	5000	18970	50	1	2200000	634	6.00	0.18	12	0.29	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	2.59	N	000850	5000	110 억	187895	N	N	0	N	N
142	20241007	110111	57	100.00	KOSPI	기계	N	N	N	N	N	28700	-50	5	-0.17	167241600	5844	42.87	28700	28900	28500	37350	20150	28750	28617.66	8.54	322	29583	29166	28783	28366	27983	29375	28575	110	8600	5000	18970	50	1	2200000	631	5.98	0.18	12	0.27	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	2.59	N	000850	5000	110 억	187895	N	N	0	N	N
143	20241007	100110	57	100.00	KOSPI	기계	N	N	N	N	N	28600	-150	5	-0.52	105395750	3684	27.03	28700	28900	28500	37350	20150	28750	28609.05	8.54	186	29583	29166	28783	28366	27983	29375	28575	110	8600	5000	18970	50	1	2200000	629	5.96	0.18	12	0.17	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	2.59	N	000850	5000	110 억	187895	N	N	0	N	N
144	20241007	090110	57	100.00	KOSPI	기계	N	N	N	N	N	28750	0	3	0.00	10160550	354	2.60	28700	28750	28650	37350	20150	28750	28702.12	8.54	18	29583	29166	28783	28366	27983	29375	28575	110	8600	5000	18970	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	2.59	N	000850	5000	110 억	187895	N	N	0	N	N
145	20241004	160110	57	100.00	KOSPI	기계	N	N	N	N	N	28750	-100	5	-0.35	385784450	13399	61.40	28550	29200	28400	37500	20200	28850	28792.07	8.53	423	29550	29200	28850	28500	28150	29025	28325	110	8650	5000	19040	50	1	2200000	633	5.99	0.18	12	0.61	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	2.81	N	000850	5000	110 억	187757	N	N	0	N	N
146	20241004	150110	57	100.00	KOSPI	기계	N	N	N	N	N	28800	-50	5	-0.17	354716050	12319	56.45	28550	29200	28400	37500	20200	28850	28794.22	8.53	400	29550	29200	28850	28500	28150	29025	28325	110	8650	5000	19040	50	1	2200000	634	6.00	0.18	12	0.56	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	2.81	N	000850	5000	110 억	187757	N	N	0	N	N
147	20241004	140110	57	100.00	KOSPI	기계	N	N	N	N	N	28900	50	2	0.17	346053750	12018	55.07	28550	29200	28400	37500	20200	28850	28794.61	8.53	370	29550	29200	28850	28500	28150	29025	28325	110	8650	5000	19040	50	1	2200000	636	6.02	0.18	12	0.55	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	2.81	N	000850	5000	110 억	187757	N	N	0	N	N
148	20241004	130110	57	100.00	KOSPI	기계	N	N	N	N	N	28850	0	3	0.00	326882800	11353	52.02	28550	29200	28400	37500	20200	28850	28792.63	8.53	391	29550	29200	28850	28500	28150	29025	28325	110	8650	5000	19040	50	1	2200000	635	6.01	0.18	12	0.52	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	2.81	N	000850	5000	110 억	187757	N	N	0	N	N
149	20241004	120110	57	100.00	KOSPI	기계	N	N	N	N	N	28700	-150	5	-0.52	312758200	10861	49.77	28550	29200	28400	37500	20200	28850	28796.44	8.53	406	29550	29200	28850	28500	28150	29025	28325	110	8650	5000	19040	50	1	2200000	631	5.98	0.18	12	0.49	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	2.81	N	000850	5000	110 억	187757	N	N	0	N	N
150	20241004	110110	57	100.00	KOSPI	기계	N	N	N	N	N	28800	-50	5	-0.17	261646950	9084	41.62	28550	29200	28400	37500	20200	28850	28803.04	8.53	395	29550	29200	28850	28500	28150	29025	28325	110	8650	5000	19040	50	1	2200000	634	6.00	0.18	12	0.41	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	2.81	N	000850	5000	110 억	187757	N	N	0	N	N
151	20241004	100110	57	100.00	KOSPI	기계	N	N	N	N	N	29050	200	2	0.69	200476250	6969	31.93	28550	29200	28400	37500	20200	28850	28766.84	8.53	349	29550	29200	28850	28500	28150	29025	28325	110	8650	5000	19040	50	1	2200000	639	6.05	0.18	12	0.32	4801.00	157067.00	41650	20240318	-30.25	25300	20240805	14.82	41650	-30.25	20240318	25300	14.82	20240805	41650	-30.25	20240318	25300	14.82	20240805	2.81	N	000850	5000	110 억	187757	N	N	0	N	N
152	20241004	090110	57	100.00	KOSPI	기계	N	N	N	N	N	28650	-200	5	-0.69	35165100	1232	5.65	28550	28650	28500	37500	20200	28850	28542.60	8.53	397	29550	29200	28850	28500	28150	29025	28325	110	8650	5000	19040	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	2.81	N	000850	5000	110 억	187757	N	N	0	N	N
153	20241002	160110	57	100.00	KOSPI	기계	N	N	N	N	N	28850	-350	5	-1.20	598610750	20775	72.23	29200	29200	28500	37950	20450	29200	28813.89	8.54	-136	30033	29616	29283	28866	28533	29450	28700	110	8750	5000	19270	50	1	2200000	635	6.01	0.18	12	0.94	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	2.81	N	000850	5000	110 억	187883	N	N	0	N	N
154	20241002	150111	57	100.00	KOSPI	기계	N	N	N	N	N	28800	-400	5	-1.37	557008450	19329	67.20	29200	29200	28500	37950	20450	29200	28817.18	8.54	-167	30033	29616	29283	28866	28533	29450	28700	110	8750	5000	19270	50	1	2200000	634	6.00	0.18	12	0.88	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	2.81	N	000850	5000	110 억	187883	N	N	0	N	N
155	20241002	140110	57	100.00	KOSPI	기계	N	N	N	N	N	29150	-50	5	-0.17	474168150	16454	57.21	29200	29200	28500	37950	20450	29200	28817.73	8.54	-30	30033	29616	29283	28866	28533	29450	28700	110	8750	5000	19270	50	1	2200000	641	6.07	0.19	12	0.75	4801.00	157067.00	41650	20240318	-30.01	25300	20240805	15.22	41650	-30.01	20240318	25300	15.22	20240805	41650	-30.01	20240318	25300	15.22	20240805	2.81	N	000850	5000	110 억	187883	N	N	0	N	N
156	20241002	130110	57	100.00	KOSPI	기계	N	N	N	N	N	29100	-100	5	-0.34	404834350	14066	48.90	29200	29200	28500	37950	20450	29200	28780.97	8.54	102	30033	29616	29283	28866	28533	29450	28700	110	8750	5000	19270	50	1	2200000	640	6.06	0.19	12	0.64	4801.00	157067.00	41650	20240318	-30.13	25300	20240805	15.02	41650	-30.13	20240318	25300	15.02	20240805	41650	-30.13	20240318	25300	15.02	20240805	2.81	N	000850	5000	110 억	187883	N	N	0	N	N
157	20241002	120110	57	100.00	KOSPI	기계	N	N	N	N	N	28750	-450	5	-1.54	362609350	12609	43.84	29200	29200	28500	37950	20450	29200	28757.87	8.54	-117	30033	29616	29283	28866	28533	29450	28700	110	8750	5000	19270	50	1	2200000	633	5.99	0.18	12	0.57	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	2.81	N	000850	5000	110 억	187883	N	N	0	N	N
158	20241002	110110	57	100.00	KOSPI	기계	N	N	N	N	N	28700	-500	5	-1.71	346628550	12055	41.91	29200	29200	28500	37950	20450	29200	28753.81	8.54	-124	30033	29616	29283	28866	28533	29450	28700	110	8750	5000	19270	50	1	2200000	631	5.98	0.18	12	0.55	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	2.81	N	000850	5000	110 억	187883	N	N	0	N	N
159	20241002	100110	57	100.00	KOSPI	기계	N	N	N	N	N	28900	-300	5	-1.03	296738600	10325	35.90	29200	29200	28500	37950	20450	29200	28739.68	8.54	-133	30033	29616	29283	28866	28533	29450	28700	110	8750	5000	19270	50	1	2200000	636	6.02	0.18	12	0.47	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	2.81	N	000850	5000	110 억	187883	N	N	0	N	N
160	20241002	090110	57	100.00	KOSPI	기계	N	N	N	N	N	28950	-250	5	-0.86	56768050	1955	6.80	29200	29200	28600	37950	20450	29200	29037.12	8.54	-130	30033	29616	29283	28866	28533	29450	28700	110	8750	5000	19270	50	1	2200000	637	6.03	0.18	12	0.09	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	2.81	N	000850	5000	110 억	187883	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History