KissMeData/004380/price/prices-20240301.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	20240329	160155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15980	240	2	1.52	11517330840	706684	257.97	15810	16600	15790	20450	11020	15740	16298.90	35.33	0	48933	16220	15980	15810	15570	15400	15895	15485	105	4710	500	11640	10	1	21000000	3356	340.00	1.65	12	3.37	47.00	9697.00	20300	20240221	-21.28	9610	20231024	66.29	20300	-21.28	20240221	10050	59.00	20240201	20300	-21.28	20240221	9610	66.29	20231024	3.74	N	004380	500	105 억		7418355	N	N	1	N	00	N
3	20240329	150155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16080	340	2	2.16	11098865020	680562	248.43	15810	16600	15790	20450	11020	15740	16309.13	35.33	0	46396	16220	15980	15810	15570	15400	15895	15485	105	4710	500	11640	10	1	21000000	3377	342.13	1.66	12	3.24	47.00	9697.00	20300	20240221	-20.79	9610	20231024	67.33	20300	-20.79	20240221	10050	60.00	20240201	20300	-20.79	20240221	9610	67.33	20231024	3.74	N	004380	500	105 억		7418355	N	N	7	N	00	N
4	20240329	140153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16150	410	2	2.60	10276530300	629451	229.77	15810	16600	15790	20450	11020	15740	16327.02	35.33	0	58285	16220	15980	15810	15570	15400	15895	15485	105	4710	500	11640	10	1	21000000	3392	343.62	1.67	12	3.00	47.00	9697.00	20300	20240221	-20.44	9610	20231024	68.05	20300	-20.44	20240221	10050	60.70	20240201	20300	-20.44	20240221	9610	68.05	20231024	3.74	N	004380	500	105 억		7418355	N	N	7	N	00	N
5	20240329	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16250	510	2	3.24	9645413440	590422	215.53	15810	16600	15790	20450	11020	15740	16337.38	35.33	0	59270	16220	15980	15810	15570	15400	15895	15485	105	4710	500	11640	10	1	21000000	3413	345.74	1.68	12	2.81	47.00	9697.00	20300	20240221	-19.95	9610	20231024	69.09	20300	-19.95	20240221	10050	61.69	20240201	20300	-19.95	20240221	9610	69.09	20231024	3.74	N	004380	500	105 억		7418355	N	N	7	N	00	N
6	20240329	120153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16350	610	2	3.88	9088113310	556108	203.00	15810	16600	15790	20450	11020	15740	16343.33	35.33	0	57507	16220	15980	15810	15570	15400	15895	15485	105	4710	500	11640	10	1	21000000	3434	347.87	1.69	12	2.65	47.00	9697.00	20300	20240221	-19.46	9610	20231024	70.14	20300	-19.46	20240221	10050	62.69	20240201	20300	-19.46	20240221	9610	70.14	20231024	3.74	N	004380	500	105 억		7418355	N	N	7	N	00	N
7	20240329	110152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16400	660	2	4.19	7616304050	466321	170.22	15810	16600	15790	20450	11020	15740	16333.90	35.33	0	43133	16220	15980	15810	15570	15400	15895	15485	105	4710	500	11640	10	1	21000000	3444	348.94	1.69	12	2.22	47.00	9697.00	20300	20240221	-19.21	9610	20231024	70.66	20300	-19.21	20240221	10050	63.18	20240201	20300	-19.21	20240221	9610	70.66	20231024	3.74	N	004380	500	105 억		7418355	N	N	7	N	00	N
8	20240329	100153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16240	500	2	3.18	5227838320	321213	117.25	15810	16480	15790	20450	11020	15740	16276.81	35.33	0	19432	16220	15980	15810	15570	15400	15895	15485	105	4710	500	11640	10	1	21000000	3410	345.53	1.67	12	1.53	47.00	9697.00	20300	20240221	-20.00	9610	20231024	68.99	20300	-20.00	20240221	10050	61.59	20240201	20300	-20.00	20240221	9610	68.99	20231024	3.74	N	004380	500	105 억		7418355	N	N	7	N	00	N
9	20240329	090151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15870	130	2	0.83	94698400	5994	2.19	15810	15870	15790	20450	11020	15740	15809.27	35.33	0	-264	16220	15980	15810	15570	15400	15895	15485	105	4710	500	11640	10	1	21000000	3333	337.66	1.64	12	0.03	47.00	9697.00	20300	20240221	-21.82	9610	20231024	65.14	20300	-21.82	20240221	10050	57.91	20240201	20300	-21.82	20240221	9610	65.14	20231024	3.74	N	004380	500	105 억		7418355	N	N	7	N	00	N
10	20240328	160152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15740	-60	5	-0.38	4251517820	268733	60.54	15770	16050	15640	20500	11060	15800	15820.83	35.22	0	20995	16806	16302	16026	15522	15246	16165	15385	105	4700	500	11690	10	1	21000000	3305	334.89	1.62	12	1.28	47.00	9697.00	20300	20240221	-22.46	9610	20231024	63.79	20300	-22.46	20240221	10050	56.62	20240201	20300	-22.46	20240221	9610	63.79	20231024	3.52	N	004380	500	105 억		7395712	N	N	7	N	00	N
11	20240328	150154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15700	-100	5	-0.63	3962304340	250358	56.40	15770	16050	15640	20500	11060	15800	15826.58	35.22	0	17781	16806	16302	16026	15522	15246	16165	15385	105	4700	500	11690	10	1	21000000	3297	334.04	1.62	12	1.19	47.00	9697.00	20300	20240221	-22.66	9610	20231024	63.37	20300	-22.66	20240221	10050	56.22	20240201	20300	-22.66	20240221	9610	63.37	20231024	3.52	N	004380	500	105 억		7395712	N	N	5	N	00	N
12	20240328	140152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15800	0	3	0.00	3344956020	211069	47.55	15770	16050	15640	20500	11060	15800	15847.75	35.22	0	14200	16806	16302	16026	15522	15246	16165	15385	105	4700	500	11690	10	1	21000000	3318	336.17	1.63	12	1.01	47.00	9697.00	20300	20240221	-22.17	9610	20231024	64.41	20300	-22.17	20240221	10050	57.21	20240201	20300	-22.17	20240221	9610	64.41	20231024	3.52	N	004380	500	105 억		7395712	N	N	5	N	00	N
13	20240328	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15870	70	2	0.44	2978329330	187918	42.33	15770	16050	15640	20500	11060	15800	15849.16	35.22	0	18963	16806	16302	16026	15522	15246	16165	15385	105	4700	500	11690	10	1	21000000	3333	337.66	1.64	12	0.89	47.00	9697.00	20300	20240221	-21.82	9610	20231024	65.14	20300	-21.82	20240221	10050	57.91	20240201	20300	-21.82	20240221	9610	65.14	20231024	3.52	N	004380	500	105 억		7395712	N	N	5	N	00	N
14	20240328	120153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15950	150	2	0.95	2701278150	170468	38.40	15770	16050	15640	20500	11060	15800	15846.32	35.22	0	20912	16806	16302	16026	15522	15246	16165	15385	105	4700	500	11690	10	1	21000000	3350	339.36	1.64	12	0.81	47.00	9697.00	20300	20240221	-21.43	9610	20231024	65.97	20300	-21.43	20240221	10050	58.71	20240201	20300	-21.43	20240221	9610	65.97	20231024	3.52	N	004380	500	105 억		7395712	N	N	5	N	00	N
15	20240328	110152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15900	100	2	0.63	2398293600	151399	34.11	15770	16050	15640	20500	11060	15800	15840.95	35.22	0	22639	16806	16302	16026	15522	15246	16165	15385	105	4700	500	11690	10	1	21000000	3339	338.30	1.64	12	0.72	47.00	9697.00	20300	20240221	-21.67	9610	20231024	65.45	20300	-21.67	20240221	10050	58.21	20240201	20300	-21.67	20240221	9610	65.45	20231024	3.52	N	004380	500	105 억		7395712	N	N	5	N	00	N
16	20240328	100155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15910	110	2	0.70	1403623380	88279	19.89	15770	16050	15720	20500	11060	15800	15900.15	35.22	0	5527	16806	16302	16026	15522	15246	16165	15385	105	4700	500	11690	10	1	21000000	3341	338.51	1.64	12	0.42	47.00	9697.00	20300	20240221	-21.63	9610	20231024	65.56	20300	-21.63	20240221	10050	58.31	20240201	20300	-21.63	20240221	9610	65.56	20231024	3.52	N	004380	500	105 억		7395712	N	N	5	N	00	N
17	20240328	090155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15870	70	2	0.44	222736210	14096	3.18	15770	15900	15720	20500	11060	15800	15801.40	35.22	0	3890	16806	16302	16026	15522	15246	16165	15385	105	4700	500	11690	10	1	21000000	3333	337.66	1.64	12	0.07	47.00	9697.00	20300	20240221	-21.82	9610	20231024	65.14	20300	-21.82	20240221	10050	57.91	20240201	20300	-21.82	20240221	9610	65.14	20231024	3.52	N	004380	500	105 억		7395712	N	N	5	N	00	N
18	20240327	160155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15800	-710	5	-4.30	6997904550	435545	44.66	16300	16530	15750	21450	11560	16510	16067.53	35.28	0	-10856	17830	17170	16540	15880	15250	17500	16210	105	4940	500	12210	10	1	21000000	3318	336.17	1.63	12	2.07	47.00	9697.00	20300	20240221	-22.17	9610	20231024	64.41	20300	-22.17	20240221	10050	57.21	20240201	20300	-22.17	20240221	9610	64.41	20231024	3.69	N	004380	500	105 억		7408083	N	N	5	N	00	N
19	20240327	150153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15840	-670	5	-4.06	6417989450	398839	40.90	16300	16530	15800	21450	11560	16510	16091.55	35.28	0	-18762	17830	17170	16540	15880	15250	17500	16210	105	4940	500	12210	10	1	21000000	3326	337.02	1.63	12	1.90	47.00	9697.00	20300	20240221	-21.97	9610	20231024	64.83	20300	-21.97	20240221	10050	57.61	20240201	20300	-21.97	20240221	9610	64.83	20231024	3.69	N	004380	500	105 억		7408083	N	N	4	N	00	N
20	20240327	140154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15880	-630	5	-3.82	5548620370	343958	35.27	16300	16530	15830	21450	11560	16510	16131.54	35.28	0	-17345	17830	17170	16540	15880	15250	17500	16210	105	4940	500	12210	10	1	21000000	3335	337.87	1.64	12	1.64	47.00	9697.00	20300	20240221	-21.77	9610	20231024	65.24	20300	-21.77	20240221	10050	58.01	20240201	20300	-21.77	20240221	9610	65.24	20231024	3.69	N	004380	500	105 억		7408083	N	N	4	N	00	N
21	20240327	130154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15870	-640	5	-3.88	5158117000	319383	32.75	16300	16530	15830	21450	11560	16510	16150.11	35.28	0	-15839	17830	17170	16540	15880	15250	17500	16210	105	4940	500	12210	10	1	21000000	3333	337.66	1.64	12	1.52	47.00	9697.00	20300	20240221	-21.82	9610	20231024	65.14	20300	-21.82	20240221	10050	57.91	20240201	20300	-21.82	20240221	9610	65.14	20231024	3.69	N	004380	500	105 억		7408083	N	N	4	N	00	N
22	20240327	120154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15900	-610	5	-3.69	4720661630	291841	29.93	16300	16530	15830	21450	11560	16510	16175.31	35.28	0	-14028	17830	17170	16540	15880	15250	17500	16210	105	4940	500	12210	10	1	21000000	3339	338.30	1.64	12	1.39	47.00	9697.00	20300	20240221	-21.67	9610	20231024	65.45	20300	-21.67	20240221	10050	58.21	20240201	20300	-21.67	20240221	9610	65.45	20231024	3.69	N	004380	500	105 억		7408083	N	N	4	N	00	N
23	20240327	110154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16130	-380	5	-2.30	3093019290	190337	19.52	16300	16530	16110	21450	11560	16510	16250.06	35.28	0	-2690	17830	17170	16540	15880	15250	17500	16210	105	4940	500	12210	10	1	21000000	3387	343.19	1.66	12	0.91	47.00	9697.00	20300	20240221	-20.54	9610	20231024	67.85	20300	-20.54	20240221	10050	60.50	20240201	20300	-20.54	20240221	9610	67.85	20231024	3.69	N	004380	500	105 억		7408083	N	N	4	N	00	N
24	20240327	100152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16360	-150	5	-0.91	1997294590	123015	12.61	16300	16460	16110	21450	11560	16510	16235.91	35.28	0	13576	17830	17170	16540	15880	15250	17500	16210	105	4940	500	12210	10	1	21000000	3436	348.09	1.69	12	0.59	47.00	9697.00	20300	20240221	-19.41	9610	20231024	70.24	20300	-19.41	20240221	10050	62.79	20240201	20300	-19.41	20240221	9610	70.24	20231024	3.69	N	004380	500	105 억		7408083	N	N	4	N	00	N
25	20240327	090156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16350	-160	5	-0.97	263882730	16237	1.66	16300	16390	16120	21450	11560	16510	16249.94	35.28	0	-438	17830	17170	16540	15880	15250	17500	16210	105	4940	500	12210	10	1	21000000	3434	347.87	1.69	12	0.08	47.00	9697.00	20300	20240221	-19.46	9610	20231024	70.14	20300	-19.46	20240221	10050	62.69	20240201	20300	-19.46	20240221	9610	70.14	20231024	3.69	N	004380	500	105 억		7408083	N	N	4	N	00	N
26	20240326	160154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16510	210	2	1.29	15889299070	962775	114.46	16290	17200	15910	21150	11410	16300	16503.80	35.40	0	-19232	18113	17206	16723	15816	15333	16965	15575	105	4850	500	12060	10	1	21000000	3467	351.28	1.70	12	4.58	47.00	9697.00	20300	20240221	-18.67	9610	20231024	71.80	20300	-18.67	20240221	10050	64.28	20240201	20300	-18.67	20240221	9610	71.80	20231024	3.73	N	004380	500	105 억		7433817	N	N	4	N	00	N
27	20240326	150154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16550	250	2	1.53	14807483370	897102	106.65	16290	17200	15910	21150	11410	16300	16506.09	35.40	0	-31471	18113	17206	16723	15816	15333	16965	15575	105	4850	500	12060	10	1	21000000	3476	352.13	1.71	12	4.27	47.00	9697.00	20300	20240221	-18.47	9610	20231024	72.22	20300	-18.47	20240221	10050	64.68	20240201	20300	-18.47	20240221	9610	72.22	20231024	3.73	N	004380	500	105 억		7433817	N	N	53	N	00	N
28	20240326	140153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16070	-230	5	-1.41	5753535080	357591	42.51	16290	16350	15910	21150	11410	16300	16089.25	35.40	0	26427	18113	17206	16723	15816	15333	16965	15575	105	4850	500	12060	10	1	21000000	3375	341.91	1.66	12	1.70	47.00	9697.00	20300	20240221	-20.84	9610	20231024	67.22	20300	-20.84	20240221	10050	59.90	20240201	20300	-20.84	20240221	9610	67.22	20231024	3.73	N	004380	500	105 억		7433817	N	N	53	N	00	N
29	20240326	130152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16050	-250	5	-1.53	5037415420	313061	37.22	16290	16350	15910	21150	11410	16300	16090.32	35.40	0	16482	18113	17206	16723	15816	15333	16965	15575	105	4850	500	12060	10	1	21000000	3371	341.49	1.66	12	1.49	47.00	9697.00	20300	20240221	-20.94	9610	20231024	67.01	20300	-20.94	20240221	10050	59.70	20240201	20300	-20.94	20240221	9610	67.01	20231024	3.73	N	004380	500	105 억		7433817	N	N	53	N	00	N
30	20240326	120152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16110	-190	5	-1.17	4483893430	278524	33.11	16290	16350	15910	21150	11410	16300	16098.21	35.40	0	11170	18113	17206	16723	15816	15333	16965	15575	105	4850	500	12060	10	1	21000000	3383	342.77	1.66	12	1.33	47.00	9697.00	20300	20240221	-20.64	9610	20231024	67.64	20300	-20.64	20240221	10050	60.30	20240201	20300	-20.64	20240221	9610	67.64	20231024	3.73	N	004380	500	105 억		7433817	N	N	53	N	00	N
31	20240326	110150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15990	-310	5	-1.90	3800979850	236026	28.06	16290	16350	15910	21150	11410	16300	16103.43	35.40	0	6215	18113	17206	16723	15816	15333	16965	15575	105	4850	500	12060	10	1	21000000	3358	340.21	1.65	12	1.12	47.00	9697.00	20300	20240221	-21.23	9610	20231024	66.39	20300	-21.23	20240221	10050	59.10	20240201	20300	-21.23	20240221	9610	66.39	20231024	3.73	N	004380	500	105 억		7433817	N	N	53	N	00	N
32	20240326	100151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16150	-150	5	-0.92	2422673860	150197	17.86	16290	16350	16000	21150	11410	16300	16129.09	35.40	0	10584	18113	17206	16723	15816	15333	16965	15575	105	4850	500	12060	10	1	21000000	3392	343.62	1.67	12	0.72	47.00	9697.00	20300	20240221	-20.44	9610	20231024	68.05	20300	-20.44	20240221	10050	60.70	20240201	20300	-20.44	20240221	9610	68.05	20231024	3.73	N	004380	500	105 억		7433817	N	N	53	N	00	N
33	20240326	090153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16300	0	3	0.00	217625610	13351	1.59	16290	16350	16250	21150	11410	16300	16300.34	35.40	0	-2861	18113	17206	16723	15816	15333	16965	15575	105	4850	500	12060	10	1	21000000	3423	346.81	1.68	12	0.06	47.00	9697.00	20300	20240221	-19.70	9610	20231024	69.61	20300	-19.70	20240221	10050	62.19	20240201	20300	-19.70	20240221	9610	69.61	20231024	3.73	N	004380	500	105 억		7433817	N	N	53	N	00	N
34	20240325	160155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16300	-1040	5	-6.00	13716401780	823604	66.30	17350	17630	16240	22500	12140	17340	16652.49	35.17	0	46085	18306	17822	17476	16992	16646	17650	16820	105	5160	500	12830	10	1	21000000	3423	346.81	1.68	12	3.92	47.00	9697.00	20300	20240221	-19.70	9610	20231024	69.61	20300	-19.70	20240221	10050	62.19	20240201	20300	-19.70	20240221	9610	69.61	20231024	3.35	N	004380	500	105 억		7386092	N	N	53	N	00	N
35	20240325	150157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16400	-940	5	-5.42	12575977360	753758	60.68	17350	17630	16240	22500	12140	17340	16681.96	35.17	0	14583	18306	17822	17476	16992	16646	17650	16820	105	5160	500	12830	10	1	21000000	3444	348.94	1.69	12	3.59	47.00	9697.00	20300	20240221	-19.21	9610	20231024	70.66	20300	-19.21	20240221	10050	63.18	20240201	20300	-19.21	20240221	9610	70.66	20231024	3.35	N	004380	500	105 억		7386092	N	N	9	N	00	N
36	20240325	140157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16450	-890	5	-5.13	10112112930	603084	48.55	17350	17630	16420	22500	12140	17340	16764.71	35.17	0	-8087	18306	17822	17476	16992	16646	17650	16820	105	5160	500	12830	10	1	21000000	3455	350.00	1.70	12	2.87	47.00	9697.00	20300	20240221	-18.97	9610	20231024	71.18	20300	-18.97	20240221	10050	63.68	20240201	20300	-18.97	20240221	9610	71.18	20231024	3.35	N	004380	500	105 억		7386092	N	N	9	N	00	N
37	20240325	130156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16700	-640	5	-3.69	8792608840	523551	42.15	17350	17630	16550	22500	12140	17340	16791.29	35.17	0	15551	18306	17822	17476	16992	16646	17650	16820	105	5160	500	12830	10	1	21000000	3507	355.32	1.72	12	2.49	47.00	9697.00	20300	20240221	-17.73	9610	20231024	73.78	20300	-17.73	20240221	10050	66.17	20240201	20300	-17.73	20240221	9610	73.78	20231024	3.35	N	004380	500	105 억		7386092	N	N	9	N	00	N
38	20240325	120200	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16630	-710	5	-4.09	8248630810	490912	39.52	17350	17630	16550	22500	12140	17340	16799.63	35.17	0	12904	18306	17822	17476	16992	16646	17650	16820	105	5160	500	12830	10	1	21000000	3492	353.83	1.71	12	2.34	47.00	9697.00	20300	20240221	-18.08	9610	20231024	73.05	20300	-18.08	20240221	10050	65.47	20240201	20300	-18.08	20240221	9610	73.05	20231024	3.35	N	004380	500	105 억		7386092	N	N	9	N	00	N
39	20240325	110157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16790	-550	5	-3.17	7437720710	442370	35.61	17350	17630	16550	22500	12140	17340	16810.04	35.17	0	11846	18306	17822	17476	16992	16646	17650	16820	105	5160	500	12830	10	1	21000000	3526	357.23	1.73	12	2.11	47.00	9697.00	20300	20240221	-17.29	9610	20231024	74.71	20300	-17.29	20240221	10050	67.06	20240201	20300	-17.29	20240221	9610	74.71	20231024	3.35	N	004380	500	105 억		7386092	N	N	9	N	00	N
40	20240325	100156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16630	-710	5	-4.09	6039021760	358390	28.85	17350	17630	16550	22500	12140	17340	16846.62	35.17	0	12546	18306	17822	17476	16992	16646	17650	16820	105	5160	500	12830	10	1	21000000	3492	353.83	1.71	12	1.71	47.00	9697.00	20300	20240221	-18.08	9610	20231024	73.05	20300	-18.08	20240221	10050	65.47	20240201	20300	-18.08	20240221	9610	73.05	20231024	3.35	N	004380	500	105 억		7386092	N	N	9	N	00	N
41	20240325	090156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17480	140	2	0.81	593040600	33933	2.73	17350	17630	17350	22500	12140	17340	17488.92	35.17	0	1138	18306	17822	17476	16992	16646	17650	16820	105	5160	500	12830	10	1	21000000	3671	371.91	1.80	12	0.16	47.00	9697.00	20300	20240221	-13.89	9610	20231024	81.89	20300	-13.89	20240221	10050	73.93	20240201	20300	-13.89	20240221	9610	81.89	20231024	3.35	N	004380	500	105 억		7386092	N	N	9	N	00	N
42	20240322	160156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17340	90	2	0.52	21389703470	1220939	26.17	17500	17960	17130	22400	12080	17250	17519.49	35.31	0	-30550	19796	18522	17666	16392	15536	19160	17030	105	5150	500	12760	10	1	21000000	3641	368.94	1.79	12	5.81	47.00	9697.00	20300	20240221	-14.58	9610	20231024	80.44	20300	-14.58	20240221	10050	72.54	20240201	20300	-14.58	20240221	9610	80.44	20231024	3.28	N	004380	500	105 억		7414332	N	N	9	N	00	N
43	20240322	150157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17340	90	2	0.52	19792947030	1129050	24.20	17500	17960	17130	22400	12080	17250	17530.70	35.31	0	-31097	19796	18522	17666	16392	15536	19160	17030	105	5150	500	12760	10	1	21000000	3641	368.94	1.79	12	5.38	47.00	9697.00	20300	20240221	-14.58	9610	20231024	80.44	20300	-14.58	20240221	10050	72.54	20240201	20300	-14.58	20240221	9610	80.44	20231024	3.28	N	004380	500	105 억		7414332	N	N	7	N	00	N
44	20240322	140156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17280	30	2	0.17	18658842370	1063573	22.80	17500	17960	17130	22400	12080	17250	17543.64	35.31	0	-23720	19796	18522	17666	16392	15536	19160	17030	105	5150	500	12760	10	1	21000000	3629	367.66	1.78	12	5.06	47.00	9697.00	20300	20240221	-14.88	9610	20231024	79.81	20300	-14.88	20240221	10050	71.94	20240201	20300	-14.88	20240221	9610	79.81	20231024	3.28	N	004380	500	105 억		7414332	N	N	7	N	00	N
45	20240322	130156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17160	-90	5	-0.52	17674554720	1006381	21.57	17500	17960	17130	22400	12080	17250	17562.59	35.31	0	-18608	19796	18522	17666	16392	15536	19160	17030	105	5150	500	12760	10	1	21000000	3604	365.11	1.77	12	4.79	47.00	9697.00	20300	20240221	-15.47	9610	20231024	78.56	20300	-15.47	20240221	10050	70.75	20240201	20300	-15.47	20240221	9610	78.56	20231024	3.28	N	004380	500	105 억		7414332	N	N	7	N	00	N
46	20240322	120155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17330	80	2	0.46	16797686120	955434	20.48	17500	17960	17130	22400	12080	17250	17581.33	35.31	0	-18467	19796	18522	17666	16392	15536	19160	17030	105	5150	500	12760	10	1	21000000	3639	368.72	1.79	12	4.55	47.00	9697.00	20300	20240221	-14.63	9610	20231024	80.33	20300	-14.63	20240221	10050	72.44	20240201	20300	-14.63	20240221	9610	80.33	20231024	3.28	N	004380	500	105 억		7414332	N	N	7	N	00	N
47	20240322	110157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17370	120	2	0.70	15050330320	854389	18.31	17500	17960	17260	22400	12080	17250	17615.46	35.31	0	-16904	19796	18522	17666	16392	15536	19160	17030	105	5150	500	12760	10	1	21000000	3648	369.57	1.79	12	4.07	47.00	9697.00	20300	20240221	-14.43	9610	20231024	80.75	20300	-14.43	20240221	10050	72.84	20240201	20300	-14.43	20240221	9610	80.75	20231024	3.28	N	004380	500	105 억		7414332	N	N	7	N	00	N
48	20240322	100158	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17480	230	2	1.33	11373674840	645068	13.83	17500	17960	17260	22400	12080	17250	17631.95	35.31	0	-3131	19796	18522	17666	16392	15536	19160	17030	105	5150	500	12760	10	1	21000000	3671	371.91	1.80	12	3.07	47.00	9697.00	20300	20240221	-13.89	9610	20231024	81.89	20300	-13.89	20240221	10050	73.93	20240201	20300	-13.89	20240221	9610	81.89	20231024	3.28	N	004380	500	105 억		7414332	N	N	7	N	00	N
49	20240322	090156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17520	270	2	1.57	967883750	55328	1.19	17500	17580	17370	22400	12080	17250	17495.06	35.31	0	-1908	19796	18522	17666	16392	15536	19160	17030	105	5150	500	12760	10	1	21000000	3679	372.77	1.81	12	0.26	47.00	9697.00	20300	20240221	-13.69	9610	20231024	82.31	20300	-13.69	20240221	10050	74.33	20240201	20300	-13.69	20240221	9610	82.31	20231024	3.28	N	004380	500	105 억		7414332	N	N	7	N	00	N
50	20240321	160156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17250	110	2	0.64	83128171650	4641356	234.50	16960	18940	16810	22250	12000	17140	17910.68	35.60	0	-97086	18506	17822	17016	16332	15526	18165	16675	105	5110	500	12680	10	1	21000000	3623	367.02	1.78	12	22.10	47.00	9697.00	20300	20240221	-15.02	9610	20231024	79.50	20300	-15.02	20240221	10050	71.64	20240201	20300	-15.02	20240221	9610	79.50	20231024	2.97	N	004380	500	105 억		7474969	N	N	7	N	00	N
51	20240321	150156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17210	70	2	0.41	81735160710	4560760	230.43	16960	18940	16810	22250	12000	17140	17921.54	35.60	0	-106919	18506	17822	17016	16332	15526	18165	16675	105	5110	500	12680	10	1	21000000	3614	366.17	1.77	12	21.72	47.00	9697.00	20300	20240221	-15.22	9610	20231024	79.08	20300	-15.22	20240221	10050	71.24	20240201	20300	-15.22	20240221	9610	79.08	20231024	2.97	N	004380	500	105 억		7474969	N	N	0	N	00	N
52	20240321	140155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17090	-50	5	-0.29	79317293440	4419422	223.29	16960	18940	16810	22250	12000	17140	17947.60	35.60	0	-113445	18506	17822	17016	16332	15526	18165	16675	105	5110	500	12680	10	1	21000000	3589	363.62	1.76	12	21.04	47.00	9697.00	20300	20240221	-15.81	9610	20231024	77.84	20300	-15.81	20240221	10050	70.05	20240201	20300	-15.81	20240221	9610	77.84	20231024	2.97	N	004380	500	105 억		7474969	N	N	0	N	00	N
53	20240321	130154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17330	190	2	1.11	74978978200	4169347	210.66	16960	18940	16810	22250	12000	17140	17983.57	35.60	0	-102544	18506	17822	17016	16332	15526	18165	16675	105	5110	500	12680	10	1	21000000	3639	368.72	1.79	12	19.85	47.00	9697.00	20300	20240221	-14.63	9610	20231024	80.33	20300	-14.63	20240221	10050	72.44	20240201	20300	-14.63	20240221	9610	80.33	20231024	2.97	N	004380	500	105 억		7474969	N	N	0	N	00	N
54	20240321	120154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17340	200	2	1.17	73473404080	4082445	206.27	16960	18940	16810	22250	12000	17140	17997.59	35.60	0	-91089	18506	17822	17016	16332	15526	18165	16675	105	5110	500	12680	10	1	21000000	3641	368.94	1.79	12	19.44	47.00	9697.00	20300	20240221	-14.58	9610	20231024	80.44	20300	-14.58	20240221	10050	72.54	20240201	20300	-14.58	20240221	9610	80.44	20231024	2.97	N	004380	500	105 억		7474969	N	N	0	N	00	N
55	20240321	110155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17510	370	2	2.16	69870076100	3875459	195.81	16960	18940	16810	22250	12000	17140	18029.06	35.60	0	-80029	18506	17822	17016	16332	15526	18165	16675	105	5110	500	12680	10	1	21000000	3677	372.55	1.81	12	18.45	47.00	9697.00	20300	20240221	-13.74	9610	20231024	82.21	20300	-13.74	20240221	10050	74.23	20240201	20300	-13.74	20240221	9610	82.21	20231024	2.97	N	004380	500	105 억		7474969	N	N	0	N	00	N
56	20240321	100155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18150	1010	2	5.89	19640996040	1115587	56.37	16960	18150	16810	22250	12000	17140	17606.35	35.60	0	-3822	18506	17822	17016	16332	15526	18165	16675	105	5110	500	12680	10	1	21000000	3812	386.17	1.87	12	5.31	47.00	9697.00	20300	20240221	-10.59	9610	20231024	88.87	20300	-10.59	20240221	10050	80.60	20240201	20300	-10.59	20240221	9610	88.87	20231024	2.97	N	004380	500	105 억		7474969	N	N	0	N	00	N
57	20240321	090156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17060	-80	5	-0.47	313046280	18425	0.93	16960	17120	16960	22250	12000	17140	16982.67	35.60	0	3024	18506	17822	17016	16332	15526	18165	16675	105	5110	500	12680	10	1	21000000	3583	362.98	1.76	12	0.09	47.00	9697.00	20300	20240221	-15.96	9610	20231024	77.52	20300	-15.96	20240221	10050	69.75	20240201	20300	-15.96	20240221	9610	77.52	20231024	2.97	N	004380	500	105 억		7474969	N	N	0	N	00	N
58	20240320	160154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17140	430	2	2.57	33582017840	1959367	62.04	16820	17700	16210	21700	11700	16710	17139.23	35.51	0	18943	18976	17842	17266	16132	15556	17555	15845	105	4990	500	12360	10	1	21000000	3599	21.61	1.70	12	9.33	793.00	10079.00	20300	20240221	-15.57	9610	20231024	78.36	20300	-15.57	20240221	10050	70.55	20240201	20300	-15.57	20240221	9610	78.36	20231024	2.82	N	004380	500	105 억		7457580	N	N	50	N	00	N
59	20240320	150154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17320	610	2	3.65	32013693890	1868204	59.15	16820	17700	16210	21700	11700	16710	17136.09	35.51	0	17826	18976	17842	17266	16132	15556	17555	15845	105	4990	500	12360	10	1	21000000	3637	21.84	1.72	12	8.90	793.00	10079.00	20300	20240221	-14.68	9610	20231024	80.23	20300	-14.68	20240221	10050	72.34	20240201	20300	-14.68	20240221	9610	80.23	20231024	2.82	N	004380	500	105 억		7457580	N	N	50	N	00	N
60	20240320	140156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17210	500	2	2.99	29697139880	1734655	54.92	16820	17700	16210	21700	11700	16710	17119.92	35.51	0	4897	18976	17842	17266	16132	15556	17555	15845	105	4990	500	12360	10	1	21000000	3614	21.70	1.71	12	8.26	793.00	10079.00	20300	20240221	-15.22	9610	20231024	79.08	20300	-15.22	20240221	10050	71.24	20240201	20300	-15.22	20240221	9610	79.08	20231024	2.82	N	004380	500	105 억		7457580	N	N	50	N	00	N
61	20240320	130155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17220	510	2	3.05	26095606390	1526663	48.34	16820	17700	16210	21700	11700	16710	17093.24	35.51	0	15633	18976	17842	17266	16132	15556	17555	15845	105	4990	500	12360	10	1	21000000	3616	21.72	1.71	12	7.27	793.00	10079.00	20300	20240221	-15.17	9610	20231024	79.19	20300	-15.17	20240221	10050	71.34	20240201	20300	-15.17	20240221	9610	79.19	20231024	2.82	N	004380	500	105 억		7457580	N	N	50	N	00	N
62	20240320	120156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16870	160	2	0.96	18736253790	1101258	34.87	16820	17700	16210	21700	11700	16710	17013.51	35.51	0	1131	18976	17842	17266	16132	15556	17555	15845	105	4990	500	12360	10	1	21000000	3543	21.27	1.67	12	5.24	793.00	10079.00	20300	20240221	-16.90	9610	20231024	75.55	20300	-16.90	20240221	10050	67.86	20240201	20300	-16.90	20240221	9610	75.55	20231024	2.82	N	004380	500	105 억		7457580	N	N	50	N	00	N
63	20240320	110155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16870	160	2	0.96	17147020420	1007355	31.90	16820	17700	16210	21700	11700	16710	17021.84	35.51	0	14384	18976	17842	17266	16132	15556	17555	15845	105	4990	500	12360	10	1	21000000	3543	21.27	1.67	12	4.80	793.00	10079.00	20300	20240221	-16.90	9610	20231024	75.55	20300	-16.90	20240221	10050	67.86	20240201	20300	-16.90	20240221	9610	75.55	20231024	2.82	N	004380	500	105 억		7457580	N	N	50	N	00	N
64	20240320	100155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16370	-340	5	-2.03	5907046070	354664	11.23	16820	17250	16210	21700	11700	16710	16655.32	35.51	0	38800	18976	17842	17266	16132	15556	17555	15845	105	4990	500	12360	10	1	21000000	3438	20.64	1.62	12	1.69	793.00	10079.00	20300	20240221	-19.36	9610	20231024	70.34	20300	-19.36	20240221	10050	62.89	20240201	20300	-19.36	20240221	9610	70.34	20231024	2.82	N	004380	500	105 억		7457580	N	N	50	N	00	N
65	20240320	090153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17050	340	2	2.03	391537550	23052	0.73	16820	17140	16820	21700	11700	16710	16985.53	35.51	0	-1502	18976	17842	17266	16132	15556	17555	15845	105	4990	500	12360	10	1	21000000	3581	21.50	1.69	12	0.11	793.00	10079.00	20300	20240221	-16.01	9610	20231024	77.42	20300	-16.01	20240221	10050	69.65	20240201	20300	-16.01	20240221	9610	77.42	20231024	2.82	N	004380	500	105 억		7457580	N	N	50	N	00	N
66	20240319	160154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16710	-120	5	-0.71	54973342190	3141395	63.07	17010	18400	16690	21850	11790	16830	17500.64	36.02	0	-128980	19203	18016	16533	15346	13863	18610	15940	105	5020	500	12450	10	1	21000000	3509	21.07	1.66	12	14.96	793.00	10079.00	20300	20240221	-17.68	9610	20231024	73.88	20300	-17.68	20240221	10050	66.27	20240201	20300	-17.68	20240221	9610	73.88	20231024	2.49	N	004380	500	105 억		7563199	N	N	50	N	00	N
67	20240319	150154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16730	-100	5	-0.59	53559954010	3056911	61.37	17010	18400	16690	21850	11790	16830	17520.95	36.02	0	-150018	19203	18016	16533	15346	13863	18610	15940	105	5020	500	12450	10	1	21000000	3513	21.10	1.66	12	14.56	793.00	10079.00	20300	20240221	-17.59	9610	20231024	74.09	20300	-17.59	20240221	10050	66.47	20240201	20300	-17.59	20240221	9610	74.09	20231024	2.49	N	004380	500	105 억		7563199	N	N	14	N	00	N
68	20240319	140155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17050	220	2	1.31	51442634550	2931375	58.85	17010	18400	16690	21850	11790	16830	17548.99	36.02	0	-151212	19203	18016	16533	15346	13863	18610	15940	105	5020	500	12450	10	1	21000000	3581	21.50	1.69	12	13.96	793.00	10079.00	20300	20240221	-16.01	9610	20231024	77.42	20300	-16.01	20240221	10050	69.65	20240201	20300	-16.01	20240221	9610	77.42	20231024	2.49	N	004380	500	105 억		7563199	N	N	14	N	00	N
69	20240319	130147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17090	260	2	1.54	50027710600	2848855	57.19	17010	18400	16690	21850	11790	16830	17560.65	36.02	0	-143880	19203	18016	16533	15346	13863	18610	15940	105	5020	500	12450	10	1	21000000	3589	21.55	1.70	12	13.57	793.00	10079.00	20300	20240221	-15.81	9610	20231024	77.84	20300	-15.81	20240221	10050	70.05	20240201	20300	-15.81	20240221	9610	77.84	20231024	2.49	N	004380	500	105 억		7563199	N	N	14	N	00	N
70	20240319	120155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17440	610	2	3.62	46433922900	2638236	52.96	17010	18400	16690	21850	11790	16830	17600.38	36.02	0	-149033	19203	18016	16533	15346	13863	18610	15940	105	5020	500	12450	10	1	21000000	3662	21.99	1.73	12	12.56	793.00	10079.00	20300	20240221	-14.09	9610	20231024	81.48	20300	-14.09	20240221	10050	73.53	20240201	20300	-14.09	20240221	9610	81.48	20231024	2.49	N	004380	500	105 억		7563199	N	N	14	N	00	N
71	20240319	110155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17370	540	2	3.21	45332786740	2574862	51.69	17010	18400	16690	21850	11790	16830	17605.93	36.02	0	-148542	19203	18016	16533	15346	13863	18610	15940	105	5020	500	12450	10	1	21000000	3648	21.90	1.72	12	12.26	793.00	10079.00	20300	20240221	-14.43	9610	20231024	80.75	20300	-14.43	20240221	10050	72.84	20240201	20300	-14.43	20240221	9610	80.75	20231024	2.49	N	004380	500	105 억		7563199	N	N	14	N	00	N
72	20240319	100154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17520	690	2	4.10	40431768720	2292897	46.03	17010	18400	16690	21850	11790	16830	17633.51	36.02	0	-141755	19203	18016	16533	15346	13863	18610	15940	105	5020	500	12450	10	1	21000000	3679	22.09	1.74	12	10.92	793.00	10079.00	20300	20240221	-13.69	9610	20231024	82.31	20300	-13.69	20240221	10050	74.33	20240201	20300	-13.69	20240221	9610	82.31	20231024	2.49	N	004380	500	105 억		7563199	N	N	14	N	00	N
73	20240319	090154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17190	360	2	2.14	1286494780	75280	1.51	17010	17350	17000	21850	11790	16830	17089.65	36.02	0	-20259	19203	18016	16533	15346	13863	18610	15940	105	5020	500	12450	10	1	21000000	3610	21.68	1.71	12	0.36	793.00	10079.00	20300	20240221	-15.32	9610	20231024	78.88	20300	-15.32	20240221	10050	71.04	20240201	20300	-15.32	20240221	9610	78.88	20231024	2.49	N	004380	500	105 억		7563199	N	N	14	N	00	N
74	20240318	160154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16830	1640	2	10.80	83692057610	4950928	92.57	15480	17720	15050	19740	10640	15190	16904.59	35.61	0	82902	17503	16346	15723	14566	13943	16035	14255	105	4550	500	11240	10	1	21000000	3534	21.22	1.67	12	23.58	793.00	10079.00	20300	20240221	-17.09	9610	20231024	75.13	20300	-17.09	20240221	10050	67.46	20240201	20300	-17.09	20240221	9610	75.13	20231024	2.47	N	004380	500	105 억		7478307	N	N	14	N	00	N
75	20240318	150153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16970	1780	2	11.72	80610719000	4767729	89.14	15480	17720	15050	19740	10640	15190	16907.76	35.61	0	74939	17503	16346	15723	14566	13943	16035	14255	105	4550	500	11240	10	1	21000000	3564	21.40	1.68	12	22.70	793.00	10079.00	20300	20240221	-16.40	9610	20231024	76.59	20300	-16.40	20240221	10050	68.86	20240201	20300	-16.40	20240221	9610	76.59	20231024	2.47	N	004380	500	105 억		7478307	N	N	1	N	00	N
76	20240318	140153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17100	1910	2	12.57	74389447300	4402326	82.31	15480	17720	15050	19740	10640	15190	16897.96	35.61	0	66785	17503	16346	15723	14566	13943	16035	14255	105	4550	500	11240	10	1	21000000	3591	21.56	1.70	12	20.96	793.00	10079.00	20300	20240221	-15.76	9610	20231024	77.94	20300	-15.76	20240221	10050	70.15	20240201	20300	-15.76	20240221	9610	77.94	20231024	2.47	N	004380	500	105 억		7478307	N	N	1	N	00	N
77	20240318	130154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16730	1540	2	10.14	63009432760	3733697	69.81	15480	17720	15050	19740	10640	15190	16876.12	35.61	0	94738	17503	16346	15723	14566	13943	16035	14255	105	4550	500	11240	10	1	21000000	3513	21.10	1.66	12	17.78	793.00	10079.00	20300	20240221	-17.59	9610	20231024	74.09	20300	-17.59	20240221	10050	66.47	20240201	20300	-17.59	20240221	9610	74.09	20231024	2.47	N	004380	500	105 억		7478307	N	N	1	N	00	N
78	20240318	120153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16650	1460	2	9.61	60463080490	3581656	66.97	15480	17720	15050	19740	10640	15190	16881.57	35.61	0	79481	17503	16346	15723	14566	13943	16035	14255	105	4550	500	11240	10	1	21000000	3497	21.00	1.65	12	17.06	793.00	10079.00	20300	20240221	-17.98	9610	20231024	73.26	20300	-17.98	20240221	10050	65.67	20240201	20300	-17.98	20240221	9610	73.26	20231024	2.47	N	004380	500	105 억		7478307	N	N	1	N	00	N
79	20240318	110155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16820	1630	2	10.73	54794960980	3243745	60.65	15480	17720	15050	19740	10640	15190	16892.78	35.61	0	92858	17503	16346	15723	14566	13943	16035	14255	105	4550	500	11240	10	1	21000000	3532	21.21	1.67	12	15.45	793.00	10079.00	20300	20240221	-17.14	9610	20231024	75.03	20300	-17.14	20240221	10050	67.36	20240201	20300	-17.14	20240221	9610	75.03	20231024	2.47	N	004380	500	105 억		7478307	N	N	1	N	00	N
80	20240318	100154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	17330	2140	2	14.09	37616793800	2231042	41.71	15480	17720	15050	19740	10640	15190	16861.03	35.61	0	88340	17503	16346	15723	14566	13943	16035	14255	105	4550	500	11240	10	1	21000000	3639	21.85	1.72	12	10.62	793.00	10079.00	20300	20240221	-14.63	9610	20231024	80.33	20300	-14.63	20240221	10050	72.44	20240201	20300	-14.63	20240221	9610	80.33	20231024	2.47	N	004380	500	105 억		7478307	N	N	1	N	00	N
81	20240318	090153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15280	90	2	0.59	608514810	39537	0.74	15480	15480	15240	19740	10640	15190	15393.73	35.61	0	-10271	17503	16346	15723	14566	13943	16035	14255	105	4550	500	11240	10	1	21000000	3209	19.27	1.52	12	0.19	793.00	10079.00	20300	20240221	-24.73	9610	20231024	59.00	20300	-24.73	20240221	10050	52.04	20240201	20300	-24.73	20240221	9610	59.00	20231024	2.47	N	004380	500	105 억		7478307	N	N	1	N	00	N
82	20240315	160154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15190	620	2	4.26	85897651170	5328235	1640.34	15550	16880	15100	18940	10200	14570	16122.07	36.09	0	-104046	15070	14820	14560	14310	14050	14690	14180	105	4370	500	10780	10	1	21000000	3190	19.16	1.51	12	25.37	793.00	10079.00	20300	20240221	-25.17	9610	20231024	58.06	20300	-25.17	20240221	10050	51.14	20240201	20300	-25.17	20240221	9610	58.06	20231024	2.42	N	004380	500	105 억		7579279	N	N	1	N	00	N
83	20240315	150144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15220	650	2	4.46	84711485750	5250146	1616.30	15550	16880	15100	18940	10200	14570	16135.07	36.09	0	-107801	15070	14820	14560	14310	14050	14690	14180	105	4370	500	10780	10	1	21000000	3196	19.19	1.51	12	25.00	793.00	10079.00	20300	20240221	-25.02	9610	20231024	58.38	20300	-25.02	20240221	10050	51.44	20240201	20300	-25.02	20240221	9610	58.38	20231024	2.42	N	004380	500	105 억		7579279	N	N	19	N	00	N
84	20240315	140146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15560	990	2	6.79	80471311050	4972317	1530.77	15550	16880	15450	18940	10200	14570	16183.87	36.09	0	-117383	15070	14820	14560	14310	14050	14690	14180	105	4370	500	10780	10	1	21000000	3268	19.62	1.54	12	23.68	793.00	10079.00	20300	20240221	-23.35	9610	20231024	61.91	20300	-23.35	20240221	10050	54.83	20240201	20300	-23.35	20240221	9610	61.91	20231024	2.42	N	004380	500	105 억		7579279	N	N	19	N	00	N
85	20240315	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15970	1400	2	9.61	76443778590	4716987	1452.16	15550	16880	15450	18940	10200	14570	16206.06	36.09	0	-83652	15070	14820	14560	14310	14050	14690	14180	105	4370	500	10780	10	1	21000000	3354	20.14	1.58	12	22.46	793.00	10079.00	20300	20240221	-21.33	9610	20231024	66.18	20300	-21.33	20240221	10050	58.91	20240201	20300	-21.33	20240221	9610	66.18	20231024	2.42	N	004380	500	105 억		7579279	N	N	19	N	00	N
86	20240315	120153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16400	1830	2	12.56	70939497150	4374719	1346.79	15550	16880	15450	18940	10200	14570	16215.78	36.09	0	-92636	15070	14820	14560	14310	14050	14690	14180	105	4370	500	10780	10	1	21000000	3444	20.68	1.63	12	20.83	793.00	10079.00	20300	20240221	-19.21	9610	20231024	70.66	20300	-19.21	20240221	10050	63.18	20240201	20300	-19.21	20240221	9610	70.66	20231024	2.42	N	004380	500	105 억		7579279	N	N	19	N	00	N
87	20240315	110152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16600	2030	2	13.93	58371307890	3613086	1112.32	15550	16880	15450	18940	10200	14570	16155.53	36.09	0	-102422	15070	14820	14560	14310	14050	14690	14180	105	4370	500	10780	10	1	21000000	3486	20.93	1.65	12	17.21	793.00	10079.00	20300	20240221	-18.23	9610	20231024	72.74	20300	-18.23	20240221	10050	65.17	20240201	20300	-18.23	20240221	9610	72.74	20231024	2.42	N	004380	500	105 억		7579279	N	N	19	N	00	N
88	20240315	100154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15990	1420	2	9.75	37268683470	2330793	717.55	15550	16690	15450	18940	10200	14570	15989.70	36.09	0	-97840	15070	14820	14560	14310	14050	14690	14180	105	4370	500	10780	10	1	21000000	3358	20.16	1.59	12	11.10	793.00	10079.00	20300	20240221	-21.23	9610	20231024	66.39	20300	-21.23	20240221	10050	59.10	20240201	20300	-21.23	20240221	9610	66.39	20231024	2.42	N	004380	500	105 억		7579279	N	N	19	N	00	N
89	20240315	090152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15540	970	2	6.66	5459089670	347352	106.94	15550	15990	15450	18940	10200	14570	15716.30	36.09	0	-25684	15070	14820	14560	14310	14050	14690	14180	105	4370	500	10780	10	1	21000000	3263	19.60	1.54	12	1.65	793.00	10079.00	20300	20240221	-23.45	9610	20231024	61.71	20300	-23.45	20240221	10050	54.63	20240201	20300	-23.45	20240221	9610	61.71	20231024	2.42	N	004380	500	105 억		7579279	N	N	19	N	00	N
90	20240314	160151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14570	100	2	0.69	4650130280	320115	76.22	14700	14810	14300	18810	10130	14470	14526.35	36.34	0	-68408	14983	14726	14343	14086	13703	14855	14215	105	4340	500	10700	10	1	21000000	3060	18.37	1.45	12	1.52	793.00	10079.00	20300	20240221	-28.23	9610	20231024	51.61	20300	-28.23	20240221	10050	44.98	20240201	20300	-28.23	20240221	9610	51.61	20231024	2.39	N	004380	500	105 억		7631551	N	N	19	N	00	N
91	20240314	150153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14510	40	2	0.28	4367317720	300699	71.60	14700	14810	14300	18810	10130	14470	14523.89	36.34	0	-65101	14983	14726	14343	14086	13703	14855	14215	105	4340	500	10700	10	1	21000000	3047	18.30	1.44	12	1.43	793.00	10079.00	20300	20240221	-28.52	9610	20231024	50.99	20300	-28.52	20240221	10050	44.38	20240201	20300	-28.52	20240221	9610	50.99	20231024	2.39	N	004380	500	105 억		7631551	N	N	9	N	00	N
92	20240314	140152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14550	80	2	0.55	3794194870	261434	62.25	14700	14810	14300	18810	10130	14470	14513.01	36.34	0	-56473	14983	14726	14343	14086	13703	14855	14215	105	4340	500	10700	10	1	21000000	3056	18.35	1.44	12	1.24	793.00	10079.00	20300	20240221	-28.33	9610	20231024	51.40	20300	-28.33	20240221	10050	44.78	20240201	20300	-28.33	20240221	9610	51.40	20231024	2.39	N	004380	500	105 억		7631551	N	N	9	N	00	N
93	20240314	130150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14500	30	2	0.21	3518937890	242466	57.73	14700	14810	14300	18810	10130	14470	14513.12	36.34	0	-54511	14983	14726	14343	14086	13703	14855	14215	105	4340	500	10700	10	1	21000000	3045	18.28	1.44	12	1.15	793.00	10079.00	20300	20240221	-28.57	9610	20231024	50.88	20300	-28.57	20240221	10050	44.28	20240201	20300	-28.57	20240221	9610	50.88	20231024	2.39	N	004380	500	105 억		7631551	N	N	9	N	00	N
94	20240314	120152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14650	180	2	1.24	2971964510	204760	48.76	14700	14810	14300	18810	10130	14470	14514.38	36.34	0	-50287	14983	14726	14343	14086	13703	14855	14215	105	4340	500	10700	10	1	21000000	3077	18.47	1.45	12	0.98	793.00	10079.00	20300	20240221	-27.83	9610	20231024	52.45	20300	-27.83	20240221	10050	45.77	20240201	20300	-27.83	20240221	9610	52.45	20231024	2.39	N	004380	500	105 억		7631551	N	N	9	N	00	N
95	20240314	110153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14320	-150	5	-1.04	1874951020	129598	30.86	14700	14700	14300	18810	10130	14470	14467.44	36.34	0	-39957	14983	14726	14343	14086	13703	14855	14215	105	4340	500	10700	10	1	21000000	3007	18.06	1.42	12	0.62	793.00	10079.00	20300	20240221	-29.46	9610	20231024	49.01	20300	-29.46	20240221	10050	42.49	20240201	20300	-29.46	20240221	9610	49.01	20231024	2.39	N	004380	500	105 억		7631551	N	N	9	N	00	N
96	20240314	100153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14420	-50	5	-0.35	1400200850	96521	22.98	14700	14700	14310	18810	10130	14470	14506.70	36.34	0	-31193	14983	14726	14343	14086	13703	14855	14215	105	4340	500	10700	10	1	21000000	3028	18.18	1.43	12	0.46	793.00	10079.00	20300	20240221	-28.97	9610	20231024	50.05	20300	-28.97	20240221	10050	43.48	20240201	20300	-28.97	20240221	9610	50.05	20231024	2.39	N	004380	500	105 억		7631551	N	N	9	N	00	N
97	20240314	090152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14470	0	3	0.00	284454200	19489	4.64	14700	14700	14450	18810	10130	14470	14595.63	36.34	0	-9129	14983	14726	14343	14086	13703	14855	14215	105	4340	500	10700	10	1	21000000	3039	18.25	1.44	12	0.09	793.00	10079.00	20300	20240221	-28.72	9610	20231024	50.57	20300	-28.72	20240221	10050	43.98	20240201	20300	-28.72	20240221	9610	50.57	20231024	2.39	N	004380	500	105 억		7631551	N	N	9	N	00	N
98	20240313	160153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14470	330	2	2.33	5953927690	414800	138.05	14150	14600	13960	18380	9900	14140	14353.18	36.43	0	-19906	14633	14386	14173	13926	13713	14510	14050	105	4240	500	10460	10	1	21000000	3039	18.25	1.44	12	1.98	793.00	10079.00	20300	20240221	-28.72	9610	20231024	50.57	20300	-28.72	20240221	10050	43.98	20240201	20300	-28.72	20240221	9610	50.57	20231024	2.37	N	004380	500	105 억		7649975	N	N	9	N	00	N
99	20240313	150151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14460	320	2	2.26	5456004650	380393	126.60	14150	14600	13960	18380	9900	14140	14343.07	36.43	0	-7519	14633	14386	14173	13926	13713	14510	14050	105	4240	500	10460	10	1	21000000	3037	18.23	1.43	12	1.81	793.00	10079.00	20300	20240221	-28.77	9610	20231024	50.47	20300	-28.77	20240221	10050	43.88	20240201	20300	-28.77	20240221	9610	50.47	20231024	2.37	N	004380	500	105 억		7649975	N	N	5	N	00	N
100	20240313	140152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14130	-10	5	-0.07	4295512830	300063	99.86	14150	14510	13960	18380	9900	14140	14315.37	36.43	0	-14622	14633	14386	14173	13926	13713	14510	14050	105	4240	500	10460	10	1	21000000	2967	17.82	1.40	12	1.43	793.00	10079.00	20300	20240221	-30.39	9610	20231024	47.03	20300	-30.39	20240221	10050	40.60	20240201	20300	-30.39	20240221	9610	47.03	20231024	2.37	N	004380	500	105 억		7649975	N	N	5	N	00	N
101	20240313	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14170	30	2	0.21	3615591310	251639	83.75	14150	14510	14130	18380	9900	14140	14368.17	36.43	0	-23475	14633	14386	14173	13926	13713	14510	14050	105	4240	500	10460	10	1	21000000	2976	17.87	1.41	12	1.20	793.00	10079.00	20300	20240221	-30.20	9610	20231024	47.45	20300	-30.20	20240221	10050	41.00	20240201	20300	-30.20	20240221	9610	47.45	20231024	2.37	N	004380	500	105 억		7649975	N	N	5	N	00	N
102	20240313	120151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14300	160	2	1.13	3286397650	228496	76.05	14150	14510	14130	18380	9900	14140	14382.74	36.43	0	-15908	14633	14386	14173	13926	13713	14510	14050	105	4240	500	10460	10	1	21000000	3003	18.03	1.42	12	1.09	793.00	10079.00	20300	20240221	-29.56	9610	20231024	48.80	20300	-29.56	20240221	10050	42.29	20240201	20300	-29.56	20240221	9610	48.80	20231024	2.37	N	004380	500	105 억		7649975	N	N	5	N	00	N
103	20240313	110151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14330	190	2	1.34	2705777600	188061	62.59	14150	14510	14130	18380	9900	14140	14387.77	36.43	0	-9605	14633	14386	14173	13926	13713	14510	14050	105	4240	500	10460	10	1	21000000	3009	18.07	1.42	12	0.90	793.00	10079.00	20300	20240221	-29.41	9610	20231024	49.12	20300	-29.41	20240221	10050	42.59	20240201	20300	-29.41	20240221	9610	49.12	20231024	2.37	N	004380	500	105 억		7649975	N	N	5	N	00	N
104	20240313	100152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14450	310	2	2.19	1341088900	93418	31.09	14150	14450	14130	18380	9900	14140	14355.79	36.43	0	9865	14633	14386	14173	13926	13713	14510	14050	105	4240	500	10460	10	1	21000000	3035	18.22	1.43	12	0.44	793.00	10079.00	20300	20240221	-28.82	9610	20231024	50.36	20300	-28.82	20240221	10050	43.78	20240201	20300	-28.82	20240221	9610	50.36	20231024	2.37	N	004380	500	105 억		7649975	N	N	5	N	00	N
105	20240313	090151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14420	280	2	1.98	116753390	8158	2.72	14150	14450	14150	18380	9900	14140	14311.52	36.43	0	3005	14633	14386	14173	13926	13713	14510	14050	105	4240	500	10460	10	1	21000000	3028	18.18	1.43	12	0.04	793.00	10079.00	20300	20240221	-28.97	9610	20231024	50.05	20300	-28.97	20240221	10050	43.48	20240201	20300	-28.97	20240221	9610	50.05	20231024	2.37	N	004380	500	105 억		7649975	N	N	5	N	00	N
106	20240312	160150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14140	140	2	1.00	4250416500	299268	92.07	14080	14420	13960	18200	9800	14000	14203.10	36.50	0	-16553	14813	14406	14133	13726	13453	14270	13590	105	4200	500	10360	10	1	21000000	2969	17.83	1.40	12	1.43	793.00	10079.00	20300	20240221	-30.34	9610	20231024	47.14	20300	-30.34	20240221	10050	40.70	20240201	20300	-30.34	20240221	9610	47.14	20231024	2.37	N	004380	500	105 억		7665033	N	N	5	N	00	N
107	20240312	150150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14180	180	2	1.29	3969555480	279445	85.97	14080	14420	13960	18200	9800	14000	14205.26	36.50	0	-15564	14813	14406	14133	13726	13453	14270	13590	105	4200	500	10360	10	1	21000000	2978	17.88	1.41	12	1.33	793.00	10079.00	20300	20240221	-30.15	9610	20231024	47.55	20300	-30.15	20240221	10050	41.09	20240201	20300	-30.15	20240221	9610	47.55	20231024	2.37	N	004380	500	105 억		7665033	N	N	0	N	00	N
108	20240312	140149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14100	100	2	0.71	3630165920	255432	78.59	14080	14420	13960	18200	9800	14000	14212.01	36.50	0	-13043	14813	14406	14133	13726	13453	14270	13590	105	4200	500	10360	10	1	21000000	2961	17.78	1.40	12	1.22	793.00	10079.00	20300	20240221	-30.54	9610	20231024	46.72	20300	-30.54	20240221	10050	40.30	20240201	20300	-30.54	20240221	9610	46.72	20231024	2.37	N	004380	500	105 억		7665033	N	N	0	N	00	N
109	20240312	130148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14080	80	2	0.57	3356331580	236012	72.61	14080	14420	13960	18200	9800	14000	14221.18	36.50	0	-9643	14813	14406	14133	13726	13453	14270	13590	105	4200	500	10360	10	1	21000000	2957	17.76	1.40	12	1.12	793.00	10079.00	20300	20240221	-30.64	9610	20231024	46.51	20300	-30.64	20240221	10050	40.10	20240201	20300	-30.64	20240221	9610	46.51	20231024	2.37	N	004380	500	105 억		7665033	N	N	0	N	00	N
110	20240312	120149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14290	290	2	2.07	2804878800	197081	60.63	14080	14420	13960	18200	9800	14000	14232.31	36.50	0	-4559	14813	14406	14133	13726	13453	14270	13590	105	4200	500	10360	10	1	21000000	3001	18.02	1.42	12	0.94	793.00	10079.00	20300	20240221	-29.61	9610	20231024	48.70	20300	-29.61	20240221	10050	42.19	20240201	20300	-29.61	20240221	9610	48.70	20231024	2.37	N	004380	500	105 억		7665033	N	N	0	N	00	N
111	20240312	110149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14290	290	2	2.07	1950294350	137471	42.29	14080	14390	13960	18200	9800	14000	14187.18	36.50	0	439	14813	14406	14133	13726	13453	14270	13590	105	4200	500	10360	10	1	21000000	3001	18.02	1.42	12	0.65	793.00	10079.00	20300	20240221	-29.61	9610	20231024	48.70	20300	-29.61	20240221	10050	42.19	20240201	20300	-29.61	20240221	9610	48.70	20231024	2.37	N	004380	500	105 억		7665033	N	N	0	N	00	N
112	20240312	100149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14360	360	2	2.57	1492945330	105370	32.42	14080	14390	13960	18200	9800	14000	14168.87	36.50	0	4380	14813	14406	14133	13726	13453	14270	13590	105	4200	500	10360	10	1	21000000	3016	18.11	1.42	12	0.50	793.00	10079.00	20300	20240221	-29.26	9610	20231024	49.43	20300	-29.26	20240221	10050	42.89	20240201	20300	-29.26	20240221	9610	49.43	20231024	2.37	N	004380	500	105 억		7665033	N	N	0	N	00	N
113	20240312	090150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14250	250	2	1.79	72906020	5156	1.59	14080	14250	14080	18200	9800	14000	14144.72	36.50	0	776	14813	14406	14133	13726	13453	14270	13590	105	4200	500	10360	10	1	21000000	2993	17.97	1.41	12	0.02	793.00	10079.00	20300	20240221	-29.80	9610	20231024	48.28	20300	-29.80	20240221	10050	41.79	20240201	20300	-29.80	20240221	9610	48.28	20231024	2.37	N	004380	500	105 억		7665033	N	N	0	N	00	N
114	20240311	160150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14000	-350	5	-2.44	4536154630	322024	117.15	14140	14540	13860	18650	10050	14350	14085.90	36.25	0	53918	14896	14622	14236	13962	13576	14760	14100	105	4300	500	10610	10	1	21000000	2940	17.65	1.39	12	1.53	793.00	10079.00	20300	20240221	-31.03	9610	20231024	45.68	20300	-31.03	20240221	10050	39.30	20240201	20300	-31.03	20240221	9610	45.68	20231024	2.17	N	004380	500	105 억		7613066	N	N	10	N	00	N
115	20240311	150150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14040	-310	5	-2.16	4146144920	294171	107.02	14140	14540	13860	18650	10050	14350	14093.79	36.25	0	43168	14896	14622	14236	13962	13576	14760	14100	105	4300	500	10610	10	1	21000000	2948	17.70	1.39	12	1.40	793.00	10079.00	20300	20240221	-30.84	9610	20231024	46.10	20300	-30.84	20240221	10050	39.70	20240201	20300	-30.84	20240221	9610	46.10	20231024	2.17	N	004380	500	105 억		7613066	N	N	10	N	00	N
116	20240311	140149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13910	-440	5	-3.07	3776575260	267675	97.38	14140	14540	13860	18650	10050	14350	14108.25	36.25	0	41474	14896	14622	14236	13962	13576	14760	14100	105	4300	500	10610	10	1	21000000	2921	17.54	1.38	12	1.27	793.00	10079.00	20300	20240221	-31.48	9610	20231024	44.75	20300	-31.48	20240221	10050	38.41	20240201	20300	-31.48	20240221	9610	44.75	20231024	2.17	N	004380	500	105 억		7613066	N	N	10	N	00	N
117	20240311	130149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13950	-400	5	-2.79	3451071470	244306	88.88	14140	14540	13860	18650	10050	14350	14125.45	36.25	0	44720	14896	14622	14236	13962	13576	14760	14100	105	4300	500	10610	10	1	21000000	2930	17.59	1.38	12	1.16	793.00	10079.00	20300	20240221	-31.28	9610	20231024	45.16	20300	-31.28	20240221	10050	38.81	20240201	20300	-31.28	20240221	9610	45.16	20231024	2.17	N	004380	500	105 억		7613066	N	N	10	N	00	N
118	20240311	120150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13980	-370	5	-2.58	2715146700	191457	69.65	14140	14540	13940	18650	10050	14350	14180.95	36.25	0	36512	14896	14622	14236	13962	13576	14760	14100	105	4300	500	10610	10	1	21000000	2936	17.63	1.39	12	0.91	793.00	10079.00	20300	20240221	-31.13	9610	20231024	45.47	20300	-31.13	20240221	10050	39.10	20240201	20300	-31.13	20240221	9610	45.47	20231024	2.17	N	004380	500	105 억		7613066	N	N	10	N	00	N
119	20240311	110150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14140	-210	5	-1.46	1957553070	137437	50.00	14140	14540	14050	18650	10050	14350	14242.79	36.25	0	34168	14896	14622	14236	13962	13576	14760	14100	105	4300	500	10610	10	1	21000000	2969	17.83	1.40	12	0.65	793.00	10079.00	20300	20240221	-30.34	9610	20231024	47.14	20300	-30.34	20240221	10050	40.70	20240201	20300	-30.34	20240221	9610	47.14	20231024	2.17	N	004380	500	105 억		7613066	N	N	10	N	00	N
120	20240311	100148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14100	-250	5	-1.74	1458715110	102175	37.17	14140	14540	14050	18650	10050	14350	14276.18	36.25	0	36469	14896	14622	14236	13962	13576	14760	14100	105	4300	500	10610	10	1	21000000	2961	17.78	1.40	12	0.49	793.00	10079.00	20300	20240221	-30.54	9610	20231024	46.72	20300	-30.54	20240221	10050	40.30	20240201	20300	-30.54	20240221	9610	46.72	20231024	2.17	N	004380	500	105 억		7613066	N	N	10	N	00	N
121	20240311	090149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14160	-190	5	-1.32	107000090	7558	2.75	14140	14280	14050	18650	10050	14350	14139.88	36.25	0	1849	14896	14622	14236	13962	13576	14760	14100	105	4300	500	10610	10	1	21000000	2974	17.86	1.40	12	0.04	793.00	10079.00	20300	20240221	-30.25	9610	20231024	47.35	20300	-30.25	20240221	10050	40.90	20240201	20300	-30.25	20240221	9610	47.35	20231024	2.17	N	004380	500	105 억		7613066	N	N	10	N	00	N
122	20240308	160149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14350	370	2	2.65	3854344240	272729	30.59	13940	14510	13850	18170	9790	13980	14132.22	36.17	0	12629	15753	14866	14363	13476	12973	14615	13225	105	4190	500	10340	10	1	21000000	3014	18.10	1.42	12	1.30	793.00	10079.00	20300	20240221	-29.31	9610	20231024	49.32	20300	-29.31	20240221	10050	42.79	20240201	20300	-29.31	20240221	9610	49.32	20231024	2.21	N	004380	500	105 억		7595624	N	N	10	N	00	N
123	20240308	150149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14410	430	2	3.08	2997478750	213333	23.93	13940	14420	13850	18170	9790	13980	14050.70	36.17	0	11386	15753	14866	14363	13476	12973	14615	13225	105	4190	500	10340	10	1	21000000	3026	18.17	1.43	12	1.02	793.00	10079.00	20300	20240221	-29.01	9610	20231024	49.95	20300	-29.01	20240221	10050	43.38	20240201	20300	-29.01	20240221	9610	49.95	20231024	2.21	N	004380	500	105 억		7595624	N	N	4	N	00	N
124	20240308	140148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14000	20	2	0.14	2361223480	168524	18.90	13940	14180	13850	18170	9790	13980	14011.20	36.17	0	771	15753	14866	14363	13476	12973	14615	13225	105	4190	500	10340	10	1	21000000	2940	17.65	1.39	12	0.80	793.00	10079.00	20300	20240221	-31.03	9610	20231024	45.68	20300	-31.03	20240221	10050	39.30	20240201	20300	-31.03	20240221	9610	45.68	20231024	2.21	N	004380	500	105 억		7595624	N	N	4	N	00	N
125	20240308	130148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14030	50	2	0.36	2129737000	151991	17.05	13940	14180	13850	18170	9790	13980	14012.26	36.17	0	-2892	15753	14866	14363	13476	12973	14615	13225	105	4190	500	10340	10	1	21000000	2946	17.69	1.39	12	0.72	793.00	10079.00	20300	20240221	-30.89	9610	20231024	45.99	20300	-30.89	20240221	10050	39.60	20240201	20300	-30.89	20240221	9610	45.99	20231024	2.21	N	004380	500	105 억		7595624	N	N	4	N	00	N
126	20240308	120149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13980	0	3	0.00	1869997000	133424	14.97	13940	14180	13850	18170	9790	13980	14015.45	36.17	0	-2910	15753	14866	14363	13476	12973	14615	13225	105	4190	500	10340	10	1	21000000	2936	17.63	1.39	12	0.64	793.00	10079.00	20300	20240221	-31.13	9610	20231024	45.47	20300	-31.13	20240221	10050	39.10	20240201	20300	-31.13	20240221	9610	45.47	20231024	2.21	N	004380	500	105 억		7595624	N	N	4	N	00	N
127	20240308	110148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14040	60	2	0.43	1461022800	104388	11.71	13940	14140	13850	18170	9790	13980	13996.08	36.17	0	-1868	15753	14866	14363	13476	12973	14615	13225	105	4190	500	10340	10	1	21000000	2948	17.70	1.39	12	0.50	793.00	10079.00	20300	20240221	-30.84	9610	20231024	46.10	20300	-30.84	20240221	10050	39.70	20240201	20300	-30.84	20240221	9610	46.10	20231024	2.21	N	004380	500	105 억		7595624	N	N	4	N	00	N
128	20240308	100148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13990	10	2	0.07	1097035630	78426	8.80	13940	14140	13850	18170	9790	13980	13988.16	36.17	0	2606	15753	14866	14363	13476	12973	14615	13225	105	4190	500	10340	10	1	21000000	2938	17.64	1.39	12	0.37	793.00	10079.00	20300	20240221	-31.08	9610	20231024	45.58	20300	-31.08	20240221	10050	39.20	20240201	20300	-31.08	20240221	9610	45.58	20231024	2.21	N	004380	500	105 억		7595624	N	N	4	N	00	N
129	20240308	090149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14110	130	2	0.93	112470330	8036	0.90	13940	14130	13940	18170	9790	13980	13995.81	36.17	0	2092	15753	14866	14363	13476	12973	14615	13225	105	4190	500	10340	10	1	21000000	2963	17.79	1.40	12	0.04	793.00	10079.00	20300	20240221	-30.49	9610	20231024	46.83	20300	-30.49	20240221	10050	40.40	20240201	20300	-30.49	20240221	9610	46.83	20231024	2.21	N	004380	500	105 억		7595624	N	N	4	N	00	N
130	20240307	160148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13980	-1350	5	-8.81	12695144130	887507	293.16	15200	15250	13860	19920	10740	15330	14305.31	36.22	0	-30328	15896	15612	15246	14962	14596	15755	15105	105	4590	500	11340	10	1	21000000	2936	17.63	1.39	12	4.23	793.00	10079.00	20300	20240221	-31.13	9610	20231024	45.47	20300	-31.13	20240221	10050	39.10	20240201	20300	-31.13	20240221	9610	45.47	20231024	2.13	N	004380	500	105 억		7607118	N	N	4	N	00	N
131	20240307	150146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14020	-1310	5	-8.55	11876429200	828826	273.78	15200	15250	13860	19920	10740	15330	14329.22	36.22	0	-41449	15896	15612	15246	14962	14596	15755	15105	105	4590	500	11340	10	1	21000000	2944	17.68	1.39	12	3.95	793.00	10079.00	20300	20240221	-30.94	9610	20231024	45.89	20300	-30.94	20240221	10050	39.50	20240201	20300	-30.94	20240221	9610	45.89	20231024	2.13	N	004380	500	105 억		7607118	N	N	71	N	00	N
132	20240307	140147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14010	-1320	5	-8.61	10034408550	696867	230.19	15200	15250	13940	19920	10740	15330	14399.32	36.22	0	-52565	15896	15612	15246	14962	14596	15755	15105	105	4590	500	11340	10	1	21000000	2942	17.67	1.39	12	3.32	793.00	10079.00	20300	20240221	-30.99	9610	20231024	45.79	20300	-30.99	20240221	10050	39.40	20240201	20300	-30.99	20240221	9610	45.79	20231024	2.13	N	004380	500	105 억		7607118	N	N	71	N	00	N
133	20240307	130146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14230	-1100	5	-7.18	8389097350	580003	191.59	15200	15250	14100	19920	10740	15330	14463.89	36.22	0	-63765	15896	15612	15246	14962	14596	15755	15105	105	4590	500	11340	10	1	21000000	2988	17.94	1.41	12	2.76	793.00	10079.00	20300	20240221	-29.90	9610	20231024	48.07	20300	-29.90	20240221	10050	41.59	20240201	20300	-29.90	20240221	9610	48.07	20231024	2.13	N	004380	500	105 억		7607118	N	N	71	N	00	N
134	20240307	120147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14220	-1110	5	-7.24	7562254260	521685	172.32	15200	15250	14170	19920	10740	15330	14495.82	36.22	0	-69953	15896	15612	15246	14962	14596	15755	15105	105	4590	500	11340	10	1	21000000	2986	17.93	1.41	12	2.48	793.00	10079.00	20300	20240221	-29.95	9610	20231024	47.97	20300	-29.95	20240221	10050	41.49	20240201	20300	-29.95	20240221	9610	47.97	20231024	2.13	N	004380	500	105 억		7607118	N	N	71	N	00	N
135	20240307	110149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14290	-1040	5	-6.78	6991141210	481649	159.10	15200	15250	14170	19920	10740	15330	14515.01	36.22	0	-63083	15896	15612	15246	14962	14596	15755	15105	105	4590	500	11340	10	1	21000000	3001	18.02	1.42	12	2.29	793.00	10079.00	20300	20240221	-29.61	9610	20231024	48.70	20300	-29.61	20240221	10050	42.19	20240201	20300	-29.61	20240221	9610	48.70	20231024	2.13	N	004380	500	105 억		7607118	N	N	71	N	00	N
136	20240307	100150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14280	-1050	5	-6.85	5197075450	355701	117.49	15200	15250	14280	19920	10740	15330	14610.80	36.22	0	-51910	15896	15612	15246	14962	14596	15755	15105	105	4590	500	11340	10	1	21000000	2999	18.01	1.42	12	1.69	793.00	10079.00	20300	20240221	-29.66	9610	20231024	48.60	20300	-29.66	20240221	10050	42.09	20240201	20300	-29.66	20240221	9610	48.60	20231024	2.13	N	004380	500	105 억		7607118	N	N	71	N	00	N
137	20240307	090147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15070	-260	5	-1.70	243558930	16088	5.31	15200	15250	15050	19920	10740	15330	15139.17	36.22	0	-5048	15896	15612	15246	14962	14596	15755	15105	105	4590	500	11340	10	1	21000000	3165	19.00	1.50	12	0.08	793.00	10079.00	20300	20240221	-25.76	9610	20231024	56.82	20300	-25.76	20240221	10050	49.95	20240201	20300	-25.76	20240221	9610	56.82	20231024	2.13	N	004380	500	105 억		7607118	N	N	71	N	00	N
138	20240306	160146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15330	110	2	0.72	4556518490	298699	59.20	15070	15530	14880	19780	10660	15220	15254.02	36.21	0	1906	16240	15730	15370	14860	14500	15550	14680	105	4560	500	11260	10	1	21000000	3219	19.33	1.52	12	1.42	793.00	10079.00	20300	20240221	-24.48	9610	20231024	59.52	20300	-24.48	20240221	10050	52.54	20240201	20300	-24.48	20240221	9610	59.52	20231024	1.73	N	004380	500	105 억		7603554	N	N	71	N	00	N
139	20240306	150147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15250	30	2	0.20	4279594110	280588	55.61	15070	15530	14880	19780	10660	15220	15252.24	36.21	0	-284	16240	15730	15370	14860	14500	15550	14680	105	4560	500	11260	10	1	21000000	3203	19.23	1.51	12	1.34	793.00	10079.00	20300	20240221	-24.88	9610	20231024	58.69	20300	-24.88	20240221	10050	51.74	20240201	20300	-24.88	20240221	9610	58.69	20231024	1.73	N	004380	500	105 억		7603554	N	N	6	N	00	N
140	20240306	140147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15170	-50	5	-0.33	3712145890	243334	48.23	15070	15530	14880	19780	10660	15220	15255.36	36.21	0	-3384	16240	15730	15370	14860	14500	15550	14680	105	4560	500	11260	10	1	21000000	3186	19.13	1.51	12	1.16	793.00	10079.00	20300	20240221	-25.27	9610	20231024	57.86	20300	-25.27	20240221	10050	50.95	20240201	20300	-25.27	20240221	9610	57.86	20231024	1.73	N	004380	500	105 억		7603554	N	N	6	N	00	N
141	20240306	130148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15160	-60	5	-0.39	3358684500	220082	43.62	15070	15530	14880	19780	10660	15220	15261.07	36.21	0	-158	16240	15730	15370	14860	14500	15550	14680	105	4560	500	11260	10	1	21000000	3184	19.12	1.50	12	1.05	793.00	10079.00	20300	20240221	-25.32	9610	20231024	57.75	20300	-25.32	20240221	10050	50.85	20240201	20300	-25.32	20240221	9610	57.75	20231024	1.73	N	004380	500	105 억		7603554	N	N	6	N	00	N
142	20240306	120148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15140	-80	5	-0.53	3039522420	198945	39.43	15070	15530	14880	19780	10660	15220	15278.22	36.21	0	952	16240	15730	15370	14860	14500	15550	14680	105	4560	500	11260	10	1	21000000	3179	19.09	1.50	12	0.95	793.00	10079.00	20300	20240221	-25.42	9610	20231024	57.54	20300	-25.42	20240221	10050	50.65	20240201	20300	-25.42	20240221	9610	57.54	20231024	1.73	N	004380	500	105 억		7603554	N	N	6	N	00	N
143	20240306	110148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15250	30	2	0.20	2713841430	177502	35.18	15070	15530	14880	19780	10660	15220	15289.10	36.21	0	3433	16240	15730	15370	14860	14500	15550	14680	105	4560	500	11260	10	1	21000000	3203	19.23	1.51	12	0.85	793.00	10079.00	20300	20240221	-24.88	9610	20231024	58.69	20300	-24.88	20240221	10050	51.74	20240201	20300	-24.88	20240221	9610	58.69	20231024	1.73	N	004380	500	105 억		7603554	N	N	6	N	00	N
144	20240306	100146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15400	180	2	1.18	1598945740	104998	20.81	15070	15490	14880	19780	10660	15220	15228.35	36.21	0	-293	16240	15730	15370	14860	14500	15550	14680	105	4560	500	11260	10	1	21000000	3234	19.42	1.53	12	0.50	793.00	10079.00	20300	20240221	-24.14	9610	20231024	60.25	20300	-24.14	20240221	10050	53.23	20240201	20300	-24.14	20240221	9610	60.25	20231024	1.73	N	004380	500	105 억		7603554	N	N	6	N	00	N
145	20240306	090147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14920	-300	5	-1.97	174938360	11661	2.31	15070	15070	14880	19780	10660	15220	15001.05	36.21	0	-2623	16240	15730	15370	14860	14500	15550	14680	105	4560	500	11260	10	1	21000000	3133	18.81	1.48	12	0.06	793.00	10079.00	20300	20240221	-26.50	9610	20231024	55.25	20300	-26.50	20240221	10050	48.46	20240201	20300	-26.50	20240221	9610	55.25	20231024	1.73	N	004380	500	105 억		7603554	N	N	6	N	00	N
146	20240305	160146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15220	-410	5	-2.62	7685620020	500591	37.13	15370	15880	15010	20300	10950	15630	15353.12	36.32	0	-23663	17130	16380	15630	14880	14130	16755	15255	105	4670	500	11560	10	1	21000000	3196	19.19	1.51	12	2.38	793.00	10079.00	20300	20240221	-25.02	9610	20231024	58.38	20300	-25.02	20240221	10050	51.44	20240201	20300	-25.02	20240221	9610	58.38	20231024	1.81	N	004380	500	105 억		7627533	N	N	6	N	00	N
147	20240305	150146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15060	-570	5	-3.65	7432660070	483901	35.89	15370	15880	15010	20300	10950	15630	15359.75	36.32	0	-21884	17130	16380	15630	14880	14130	16755	15255	105	4670	500	11560	10	1	21000000	3163	18.99	1.49	12	2.30	793.00	10079.00	20300	20240221	-25.81	9610	20231024	56.71	20300	-25.81	20240221	10050	49.85	20240201	20300	-25.81	20240221	9610	56.71	20231024	1.81	N	004380	500	105 억		7627533	N	N	6	N	00	N
148	20240305	140147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15090	-540	5	-3.45	6756958130	438997	32.56	15370	15880	15080	20300	10950	15630	15391.68	36.32	0	-21350	17130	16380	15630	14880	14130	16755	15255	105	4670	500	11560	10	1	21000000	3169	19.03	1.50	12	2.09	793.00	10079.00	20300	20240221	-25.67	9610	20231024	57.02	20300	-25.67	20240221	10050	50.15	20240201	20300	-25.67	20240221	9610	57.02	20231024	1.81	N	004380	500	105 억		7627533	N	N	6	N	00	N
149	20240305	130146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15120	-510	5	-3.26	6281252610	407528	30.23	15370	15880	15100	20300	10950	15630	15412.93	36.32	0	-21880	17130	16380	15630	14880	14130	16755	15255	105	4670	500	11560	10	1	21000000	3175	19.07	1.50	12	1.94	793.00	10079.00	20300	20240221	-25.52	9610	20231024	57.34	20300	-25.52	20240221	10050	50.45	20240201	20300	-25.52	20240221	9610	57.34	20231024	1.81	N	004380	500	105 억		7627533	N	N	6	N	00	N
150	20240305	120146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15210	-420	5	-2.69	5448867150	352679	26.16	15370	15880	15140	20300	10950	15630	15449.81	36.32	0	-12194	17130	16380	15630	14880	14130	16755	15255	105	4670	500	11560	10	1	21000000	3194	19.18	1.51	12	1.68	793.00	10079.00	20300	20240221	-25.07	9610	20231024	58.27	20300	-25.07	20240221	10050	51.34	20240201	20300	-25.07	20240221	9610	58.27	20231024	1.81	N	004380	500	105 억		7627533	N	N	6	N	00	N
151	20240305	110146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15310	-320	5	-2.05	4644654730	299949	22.25	15370	15880	15140	20300	10950	15630	15484.70	36.32	0	-8946	17130	16380	15630	14880	14130	16755	15255	105	4670	500	11560	10	1	21000000	3215	19.31	1.52	12	1.43	793.00	10079.00	20300	20240221	-24.58	9610	20231024	59.31	20300	-24.58	20240221	10050	52.34	20240201	20300	-24.58	20240221	9610	59.31	20231024	1.81	N	004380	500	105 억		7627533	N	N	6	N	00	N
152	20240305	100144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15400	-230	5	-1.47	3973835690	256331	19.01	15370	15880	15140	20300	10950	15630	15502.64	36.32	0	-11995	17130	16380	15630	14880	14130	16755	15255	105	4670	500	11560	10	1	21000000	3234	19.42	1.53	12	1.22	793.00	10079.00	20300	20240221	-24.14	9610	20231024	60.25	20300	-24.14	20240221	10050	53.23	20240201	20300	-24.14	20240221	9610	60.25	20231024	1.81	N	004380	500	105 억		7627533	N	N	6	N	00	N
153	20240305	090146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15210	-420	5	-2.69	593071390	38724	2.87	15370	15460	15160	20300	10950	15630	15313.44	36.32	0	-8043	17130	16380	15630	14880	14130	16755	15255	105	4670	500	11560	10	1	21000000	3194	19.18	1.51	12	0.18	793.00	10079.00	20300	20240221	-25.07	9610	20231024	58.27	20300	-25.07	20240221	10050	51.34	20240201	20300	-25.07	20240221	9610	58.27	20231024	1.81	N	004380	500	105 억		7627533	N	N	6	N	00	N
154	20240304	160146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15630	710	2	4.76	20927073690	1337276	356.28	14900	16380	14880	19390	10450	14920	15649.17	36.86	0	-106993	15453	15186	14943	14676	14433	15065	14555	105	4470	500	11040	10	1	21000000	3282	19.71	1.55	12	6.37	793.00	10079.00	20300	20240221	-23.00	9610	20231024	62.64	20300	-23.00	20240221	10050	55.52	20240201	20300	-23.00	20240221	9610	62.64	20231024	1.96	N	004380	500	105 억		7740927	N	N	6	N	00	N
155	20240304	150145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15760	840	2	5.63	19198990200	1227020	326.90	14900	16380	14880	19390	10450	14920	15646.95	36.86	0	-119405	15453	15186	14943	14676	14433	15065	14555	105	4470	500	11040	10	1	21000000	3310	19.87	1.56	12	5.84	793.00	10079.00	20300	20240221	-22.36	9610	20231024	64.00	20300	-22.36	20240221	10050	56.82	20240201	20300	-22.36	20240221	9610	64.00	20231024	1.96	N	004380	500	105 억		7740927	N	N	48	N	00	N
156	20240304	140141	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15700	780	2	5.23	10574207260	684193	182.28	14900	15880	14880	19390	10450	14920	15455.15	36.86	0	-97164	15453	15186	14943	14676	14433	15065	14555	105	4470	500	11040	10	1	21000000	3297	19.80	1.56	12	3.26	793.00	10079.00	20300	20240221	-22.66	9610	20231024	63.37	20300	-22.66	20240221	10050	56.22	20240201	20300	-22.66	20240221	9610	63.37	20231024	1.96	N	004380	500	105 억		7740927	N	N	48	N	00	N
157	20240304	130144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15580	660	2	4.42	7282301080	474683	126.46	14900	15700	14880	19390	10450	14920	15341.56	36.86	0	-71882	15453	15186	14943	14676	14433	15065	14555	105	4470	500	11040	10	1	21000000	3272	19.65	1.55	12	2.26	793.00	10079.00	20300	20240221	-23.25	9610	20231024	62.12	20300	-23.25	20240221	10050	55.02	20240201	20300	-23.25	20240221	9610	62.12	20231024	1.96	N	004380	500	105 억		7740927	N	N	48	N	00	N
158	20240304	120141	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15430	510	2	3.42	4564714970	299873	79.89	14900	15500	14880	19390	10450	14920	15222.35	36.86	0	-30751	15453	15186	14943	14676	14433	15065	14555	105	4470	500	11040	10	1	21000000	3240	19.46	1.53	12	1.43	793.00	10079.00	20300	20240221	-23.99	9610	20231024	60.56	20300	-23.99	20240221	10050	53.53	20240201	20300	-23.99	20240221	9610	60.56	20231024	1.96	N	004380	500	105 억		7740927	N	N	48	N	00	N
159	20240304	110145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15230	310	2	2.08	3636282810	239408	63.78	14900	15410	14880	19390	10450	14920	15188.85	36.86	0	-24589	15453	15186	14943	14676	14433	15065	14555	105	4470	500	11040	10	1	21000000	3198	19.21	1.51	12	1.14	793.00	10079.00	20300	20240221	-24.98	9610	20231024	58.48	20300	-24.98	20240221	10050	51.54	20240201	20300	-24.98	20240221	9610	58.48	20231024	1.96	N	004380	500	105 억		7740927	N	N	48	N	00	N
160	20240304	100144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15060	140	2	0.94	1988463300	131564	35.05	14900	15290	14880	19390	10450	14920	15114.31	36.86	0	-18131	15453	15186	14943	14676	14433	15065	14555	105	4470	500	11040	10	1	21000000	3163	18.99	1.49	12	0.63	793.00	10079.00	20300	20240221	-25.81	9610	20231024	56.71	20300	-25.81	20240221	10050	49.85	20240201	20300	-25.81	20240221	9610	56.71	20231024	1.96	N	004380	500	105 억		7740927	N	N	48	N	00	N
161	20240304	090146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15130	210	2	1.41	218830610	14601	3.89	14900	15130	14900	19390	10450	14920	14988.23	36.86	0	2756	15453	15186	14943	14676	14433	15065	14555	105	4470	500	11040	10	1	21000000	3177	19.08	1.50	12	0.07	793.00	10079.00	20300	20240221	-25.47	9610	20231024	57.44	20300	-25.47	20240221	10050	50.55	20240201	20300	-25.47	20240221	9610	57.44	20231024	1.96	N	004380	500	105 억		7740927	N	N	48	N	00	N