KissMeData/004380/price/prices-20240401.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	20240430	160200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13840	-180	5	-1.28	1355997460	96672	96.36	14160	14230	13840	18220	9820	14020	14027.92	36.04	0	-14999	14486	14252	13926	13692	13366	14370	13810	105	4200	500	8970	10	1	21000000	2906	294.47	1.43	12	0.46	47.00	9697.00	20300	20240221	-31.82	9610	20231024	44.02	20300	-31.82	20240221	10050	37.71	20240201	20300	-31.82	20240221	9610	44.02	20231024	3.46	N	004380	500	105 억		7567395	N	N	0	N	00	N
3	20240430	150159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13870	-150	5	-1.07	1194804680	85032	84.76	14160	14230	13840	18220	9820	14020	14051.24	36.04	0	-13947	14486	14252	13926	13692	13366	14370	13810	105	4200	500	8970	10	1	21000000	2913	295.11	1.43	12	0.40	47.00	9697.00	20300	20240221	-31.67	9610	20231024	44.33	20300	-31.67	20240221	10050	38.01	20240201	20300	-31.67	20240221	9610	44.33	20231024	3.46	N	004380	500	105 억		7567395	N	N	0	N	00	N
4	20240430	140159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13910	-110	5	-0.78	1033523160	73410	73.17	14160	14230	13890	18220	9820	14020	14078.78	36.04	0	-13205	14486	14252	13926	13692	13366	14370	13810	105	4200	500	8970	10	1	21000000	2921	295.96	1.43	12	0.35	47.00	9697.00	20300	20240221	-31.48	9610	20231024	44.75	20300	-31.48	20240221	10050	38.41	20240201	20300	-31.48	20240221	9610	44.75	20231024	3.46	N	004380	500	105 억		7567395	N	N	0	N	00	N
5	20240430	130159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13970	-50	5	-0.36	916559880	65027	64.82	14160	14230	13890	18220	9820	14020	14095.07	36.04	0	-12019	14486	14252	13926	13692	13366	14370	13810	105	4200	500	8970	10	1	21000000	2934	297.23	1.44	12	0.31	47.00	9697.00	20300	20240221	-31.18	9610	20231024	45.37	20300	-31.18	20240221	10050	39.00	20240201	20300	-31.18	20240221	9610	45.37	20231024	3.46	N	004380	500	105 억		7567395	N	N	0	N	00	N
6	20240430	120200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14060	40	2	0.29	790561520	56025	55.84	14160	14230	13890	18220	9820	14020	14110.87	36.04	0	-6991	14486	14252	13926	13692	13366	14370	13810	105	4200	500	8970	10	1	21000000	2953	299.15	1.45	12	0.27	47.00	9697.00	20300	20240221	-30.74	9610	20231024	46.31	20300	-30.74	20240221	10050	39.90	20240201	20300	-30.74	20240221	9610	46.31	20231024	3.46	N	004380	500	105 억		7567395	N	N	0	N	00	N
7	20240430	110159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14130	110	2	0.78	683157860	48391	48.23	14160	14230	13890	18220	9820	14020	14117.46	36.04	0	-2642	14486	14252	13926	13692	13366	14370	13810	105	4200	500	8970	10	1	21000000	2967	300.64	1.46	12	0.23	47.00	9697.00	20300	20240221	-30.39	9610	20231024	47.03	20300	-30.39	20240221	10050	40.60	20240201	20300	-30.39	20240221	9610	47.03	20231024	3.46	N	004380	500	105 억		7567395	N	N	0	N	00	N
8	20240430	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14100	80	2	0.57	429819090	30490	30.39	14160	14210	13890	18220	9820	14020	14097.05	36.04	0	-1270	14486	14252	13926	13692	13366	14370	13810	105	4200	500	8970	10	1	21000000	2961	300.00	1.45	12	0.15	47.00	9697.00	20300	20240221	-30.54	9610	20231024	46.72	20300	-30.54	20240221	10050	40.30	20240201	20300	-30.54	20240221	9610	46.72	20231024	3.46	N	004380	500	105 억		7567395	N	N	0	N	00	N
9	20240430	090204	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14040	20	2	0.14	31305080	2214	2.21	14160	14180	14040	18220	9820	14020	14139.60	36.04	0	-1035	14486	14252	13926	13692	13366	14370	13810	105	4200	500	8970	10	1	21000000	2948	298.72	1.45	12	0.01	47.00	9697.00	20300	20240221	-30.84	9610	20231024	46.10	20300	-30.84	20240221	10050	39.70	20240201	20300	-30.84	20240221	9610	46.10	20231024	3.46	N	004380	500	105 억		7567395	N	N	0	N	00	N
10	20240429	160158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14020	460	2	3.39	1395955630	100157	135.59	13690	14160	13600	17620	9500	13560	13937.63	35.98	0	8954	14240	13900	13660	13320	13080	13780	13200	105	4060	500	8670	10	1	21000000	2944	298.30	1.45	12	0.48	47.00	9697.00	20300	20240221	-30.94	9610	20231024	45.89	20300	-30.94	20240221	10050	39.50	20240201	20300	-30.94	20240221	9610	45.89	20231024	3.44	N	004380	500	105 억		7555996	N	N	6	N	00	N
11	20240429	150159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14040	480	2	3.54	1308059960	93896	127.12	13690	14160	13600	17620	9500	13560	13931.14	35.98	0	7406	14240	13900	13660	13320	13080	13780	13200	105	4060	500	8670	10	1	21000000	2948	298.72	1.45	12	0.45	47.00	9697.00	20300	20240221	-30.84	9610	20231024	46.10	20300	-30.84	20240221	10050	39.70	20240201	20300	-30.84	20240221	9610	46.10	20231024	3.44	N	004380	500	105 억		7555996	N	N	6	N	00	N
12	20240429	140158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14000	440	2	3.24	950710230	68511	92.75	13690	14030	13600	17620	9500	13560	13876.98	35.98	0	4187	14240	13900	13660	13320	13080	13780	13200	105	4060	500	8670	10	1	21000000	2940	297.87	1.44	12	0.33	47.00	9697.00	20300	20240221	-31.03	9610	20231024	45.68	20300	-31.03	20240221	10050	39.30	20240201	20300	-31.03	20240221	9610	45.68	20231024	3.44	N	004380	500	105 억		7555996	N	N	6	N	00	N
13	20240429	130159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13910	350	2	2.58	763555340	55122	74.63	13690	14030	13600	17620	9500	13560	13852.36	35.98	0	-1590	14240	13900	13660	13320	13080	13780	13200	105	4060	500	8670	10	1	21000000	2921	295.96	1.43	12	0.26	47.00	9697.00	20300	20240221	-31.48	9610	20231024	44.75	20300	-31.48	20240221	10050	38.41	20240201	20300	-31.48	20240221	9610	44.75	20231024	3.44	N	004380	500	105 억		7555996	N	N	6	N	00	N
14	20240429	120159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14020	460	2	3.39	665031240	48059	65.06	13690	14020	13600	17620	9500	13560	13838.10	35.98	0	-735	14240	13900	13660	13320	13080	13780	13200	105	4060	500	8670	10	1	21000000	2944	298.30	1.45	12	0.23	47.00	9697.00	20300	20240221	-30.94	9610	20231024	45.89	20300	-30.94	20240221	10050	39.50	20240201	20300	-30.94	20240221	9610	45.89	20231024	3.44	N	004380	500	105 억		7555996	N	N	6	N	00	N
15	20240429	110159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13850	290	2	2.14	495496140	35882	48.58	13690	13920	13600	17620	9500	13560	13809.39	35.98	0	-497	14240	13900	13660	13320	13080	13780	13200	105	4060	500	8670	10	1	21000000	2909	294.68	1.43	12	0.17	47.00	9697.00	20300	20240221	-31.77	9610	20231024	44.12	20300	-31.77	20240221	10050	37.81	20240201	20300	-31.77	20240221	9610	44.12	20231024	3.44	N	004380	500	105 억		7555996	N	N	6	N	00	N
16	20240429	100159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13790	230	2	1.70	278809990	20255	27.42	13690	13880	13600	17620	9500	13560	13765.50	35.98	0	2491	14240	13900	13660	13320	13080	13780	13200	105	4060	500	8670	10	1	21000000	2896	293.40	1.42	12	0.10	47.00	9697.00	20300	20240221	-32.07	9610	20231024	43.50	20300	-32.07	20240221	10050	37.21	20240201	20300	-32.07	20240221	9610	43.50	20231024	3.44	N	004380	500	105 억		7555996	N	N	6	N	00	N
17	20240429	090159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13650	90	2	0.66	14351790	1050	1.42	13690	13690	13640	17620	9500	13560	13673.79	35.98	0	-343	14240	13900	13660	13320	13080	13780	13200	105	4060	500	8670	10	1	21000000	2867	290.43	1.41	12	0.00	47.00	9697.00	20300	20240221	-32.76	9610	20231024	42.04	20300	-32.76	20240221	10050	35.82	20240201	20300	-32.76	20240221	9610	42.04	20231024	3.44	N	004380	500	105 억		7555996	N	N	6	N	00	N
18	20240426	160158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13560	-210	5	-1.53	978968820	71792	60.54	13840	14000	13420	17900	9640	13770	13636.23	35.95	0	7335	14510	14140	13940	13570	13370	14055	13485	105	4130	500	8810	10	1	21000000	2848	288.51	1.40	12	0.34	47.00	9697.00	20300	20240221	-33.20	9610	20231024	41.10	20300	-33.20	20240221	10050	34.93	20240201	20300	-33.20	20240221	9610	41.10	20231024	3.43	N	004380	500	105 억		7549543	N	N	6	N	00	N
19	20240426	150159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13640	-130	5	-0.94	870737100	63816	53.81	13840	14000	13420	17900	9640	13770	13644.50	35.95	0	6939	14510	14140	13940	13570	13370	14055	13485	105	4130	500	8810	10	1	21000000	2864	290.21	1.41	12	0.30	47.00	9697.00	20300	20240221	-32.81	9610	20231024	41.94	20300	-32.81	20240221	10050	35.72	20240201	20300	-32.81	20240221	9610	41.94	20231024	3.43	N	004380	500	105 억		7549543	N	N	0	N	00	N
20	20240426	140158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13510	-260	5	-1.89	740963340	54249	45.75	13840	14000	13420	17900	9640	13770	13658.56	35.95	0	2893	14510	14140	13940	13570	13370	14055	13485	105	4130	500	8810	10	1	21000000	2837	287.45	1.39	12	0.26	47.00	9697.00	20300	20240221	-33.45	9610	20231024	40.58	20300	-33.45	20240221	10050	34.43	20240201	20300	-33.45	20240221	9610	40.58	20231024	3.43	N	004380	500	105 억		7549543	N	N	0	N	00	N
21	20240426	130158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13570	-200	5	-1.45	607436040	44389	37.43	13840	14000	13420	17900	9640	13770	13684.38	35.95	0	227	14510	14140	13940	13570	13370	14055	13485	105	4130	500	8810	10	1	21000000	2850	288.72	1.40	12	0.21	47.00	9697.00	20300	20240221	-33.15	9610	20231024	41.21	20300	-33.15	20240221	10050	35.02	20240201	20300	-33.15	20240221	9610	41.21	20231024	3.43	N	004380	500	105 억		7549543	N	N	0	N	00	N
22	20240426	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13530	-240	5	-1.74	530712520	38732	32.66	13840	14000	13420	17900	9640	13770	13702.17	35.95	0	302	14510	14140	13940	13570	13370	14055	13485	105	4130	500	8810	10	1	21000000	2841	287.87	1.40	12	0.18	47.00	9697.00	20300	20240221	-33.35	9610	20231024	40.79	20300	-33.35	20240221	10050	34.63	20240201	20300	-33.35	20240221	9610	40.79	20231024	3.43	N	004380	500	105 억		7549543	N	N	0	N	00	N
23	20240426	110158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13580	-190	5	-1.38	451982650	32929	27.77	13840	14000	13420	17900	9640	13770	13725.98	35.95	0	1637	14510	14140	13940	13570	13370	14055	13485	105	4130	500	8810	10	1	21000000	2852	288.94	1.40	12	0.16	47.00	9697.00	20300	20240221	-33.10	9610	20231024	41.31	20300	-33.10	20240221	10050	35.12	20240201	20300	-33.10	20240221	9610	41.31	20231024	3.43	N	004380	500	105 억		7549543	N	N	0	N	00	N
24	20240426	100158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13720	-50	5	-0.36	283514950	20522	17.31	13840	14000	13420	17900	9640	13770	13815.17	35.95	0	1942	14510	14140	13940	13570	13370	14055	13485	105	4130	500	8810	10	1	21000000	2881	291.91	1.41	12	0.10	47.00	9697.00	20300	20240221	-32.41	9610	20231024	42.77	20300	-32.41	20240221	10050	36.52	20240201	20300	-32.41	20240221	9610	42.77	20231024	3.43	N	004380	500	105 억		7549543	N	N	0	N	00	N
25	20240426	090159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13840	70	2	0.51	14300840	1033	0.87	13840	13860	13830	17900	9640	13770	13843.99	35.95	0	514	14510	14140	13940	13570	13370	14055	13485	105	4130	500	8810	10	1	21000000	2906	294.47	1.43	12	0.00	47.00	9697.00	20300	20240221	-31.82	9610	20231024	44.02	20300	-31.82	20240221	10050	37.71	20240201	20300	-31.82	20240221	9610	44.02	20231024	3.43	N	004380	500	105 억		7549543	N	N	0	N	00	N
26	20240425	160157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13770	-240	5	-1.71	1649813970	117972	84.31	13770	14310	13740	18210	9810	14010	13985.70	36.05	0	-20565	14383	14196	13953	13766	13523	14290	13860	105	4200	500	8960	10	1	21000000	2892	292.98	1.42	12	0.56	47.00	9697.00	20300	20240221	-32.17	9610	20231024	43.29	20300	-32.17	20240221	10050	37.01	20240201	20300	-32.17	20240221	9610	43.29	20231024	3.46	N	004380	500	105 억		7571093	N	N	1	N	00	N
27	20240425	150158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13820	-190	5	-1.36	1526942480	109071	77.95	13770	14310	13740	18210	9810	14010	13999.53	36.05	0	-17638	14383	14196	13953	13766	13523	14290	13860	105	4200	500	8960	10	1	21000000	2902	294.04	1.43	12	0.52	47.00	9697.00	20300	20240221	-31.92	9610	20231024	43.81	20300	-31.92	20240221	10050	37.51	20240201	20300	-31.92	20240221	9610	43.81	20231024	3.46	N	004380	500	105 억		7571093	N	N	1	N	00	N
28	20240425	140157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13840	-170	5	-1.21	1253828900	89280	63.80	13770	14310	13770	18210	9810	14010	14043.78	36.05	0	-15978	14383	14196	13953	13766	13523	14290	13860	105	4200	500	8960	10	1	21000000	2906	294.47	1.43	12	0.43	47.00	9697.00	20300	20240221	-31.82	9610	20231024	44.02	20300	-31.82	20240221	10050	37.71	20240201	20300	-31.82	20240221	9610	44.02	20231024	3.46	N	004380	500	105 억		7571093	N	N	1	N	00	N
29	20240425	130158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13950	-60	5	-0.43	1176833670	83731	59.84	13770	14310	13770	18210	9810	14010	14054.93	36.05	0	-16619	14383	14196	13953	13766	13523	14290	13860	105	4200	500	8960	10	1	21000000	2930	296.81	1.44	12	0.40	47.00	9697.00	20300	20240221	-31.28	9610	20231024	45.16	20300	-31.28	20240221	10050	38.81	20240201	20300	-31.28	20240221	9610	45.16	20231024	3.46	N	004380	500	105 억		7571093	N	N	1	N	00	N
30	20240425	120157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13890	-120	5	-0.86	1118786940	79552	56.85	13770	14310	13770	18210	9810	14010	14063.59	36.05	0	-15230	14383	14196	13953	13766	13523	14290	13860	105	4200	500	8960	10	1	21000000	2917	295.53	1.43	12	0.38	47.00	9697.00	20300	20240221	-31.58	9610	20231024	44.54	20300	-31.58	20240221	10050	38.21	20240201	20300	-31.58	20240221	9610	44.54	20231024	3.46	N	004380	500	105 억		7571093	N	N	1	N	00	N
31	20240425	110157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13880	-130	5	-0.93	1039146570	73823	52.76	13770	14310	13770	18210	9810	14010	14076.19	36.05	0	-15042	14383	14196	13953	13766	13523	14290	13860	105	4200	500	8960	10	1	21000000	2915	295.32	1.43	12	0.35	47.00	9697.00	20300	20240221	-31.63	9610	20231024	44.43	20300	-31.63	20240221	10050	38.11	20240201	20300	-31.63	20240221	9610	44.43	20231024	3.46	N	004380	500	105 억		7571093	N	N	1	N	00	N
32	20240425	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14130	120	2	0.86	797397290	56568	40.43	13770	14310	13770	18210	9810	14010	14096.26	36.05	0	-7849	14383	14196	13953	13766	13523	14290	13860	105	4200	500	8960	10	1	21000000	2967	300.64	1.46	12	0.27	47.00	9697.00	20300	20240221	-30.39	9610	20231024	47.03	20300	-30.39	20240221	10050	40.60	20240201	20300	-30.39	20240221	9610	47.03	20231024	3.46	N	004380	500	105 억		7571093	N	N	1	N	00	N
33	20240425	090158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13880	-130	5	-0.93	123029640	8903	6.36	13770	13930	13770	18210	9810	14010	13818.90	36.05	0	2429	14383	14196	13953	13766	13523	14290	13860	105	4200	500	8960	10	1	21000000	2915	295.32	1.43	12	0.04	47.00	9697.00	20300	20240221	-31.63	9610	20231024	44.43	20300	-31.63	20240221	10050	38.11	20240201	20300	-31.63	20240221	9610	44.43	20231024	3.46	N	004380	500	105 억		7571093	N	N	1	N	00	N
34	20240424	160157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14010	450	2	3.32	1927744620	137986	170.47	13830	14140	13710	17620	9500	13560	13970.41	35.94	0	24055	13860	13710	13480	13330	13100	13785	13405	105	4060	500	8670	10	1	21000000	2942	298.09	1.44	12	0.66	47.00	9697.00	20300	20240221	-30.99	9610	20231024	45.79	20300	-30.99	20240221	10050	39.40	20240201	20300	-30.99	20240221	9610	45.79	20231024	3.43	N	004380	500	105 억		7547449	N	N	1	N	00	N
35	20240424	150157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14000	440	2	3.24	1784133830	127738	157.81	13830	14140	13710	17620	9500	13560	13967.13	35.94	0	22471	13860	13710	13480	13330	13100	13785	13405	105	4060	500	8670	10	1	21000000	2940	297.87	1.44	12	0.61	47.00	9697.00	20300	20240221	-31.03	9610	20231024	45.68	20300	-31.03	20240221	10050	39.30	20240201	20300	-31.03	20240221	9610	45.68	20231024	3.43	N	004380	500	105 억		7547449	N	N	1	N	00	N
36	20240424	140157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14010	450	2	3.32	1458148620	104442	129.03	13830	14140	13710	17620	9500	13560	13961.32	35.94	0	17109	13860	13710	13480	13330	13100	13785	13405	105	4060	500	8670	10	1	21000000	2942	298.09	1.44	12	0.50	47.00	9697.00	20300	20240221	-30.99	9610	20231024	45.79	20300	-30.99	20240221	10050	39.40	20240201	20300	-30.99	20240221	9610	45.79	20231024	3.43	N	004380	500	105 억		7547449	N	N	1	N	00	N
37	20240424	130157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13950	390	2	2.88	1328053260	95140	117.54	13830	14140	13710	17620	9500	13560	13958.94	35.94	0	12770	13860	13710	13480	13330	13100	13785	13405	105	4060	500	8670	10	1	21000000	2930	296.81	1.44	12	0.45	47.00	9697.00	20300	20240221	-31.28	9610	20231024	45.16	20300	-31.28	20240221	10050	38.81	20240201	20300	-31.28	20240221	9610	45.16	20231024	3.43	N	004380	500	105 억		7547449	N	N	1	N	00	N
38	20240424	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13870	310	2	2.29	1081699780	77507	95.76	13830	14140	13710	17620	9500	13560	13956.16	35.94	0	5123	13860	13710	13480	13330	13100	13785	13405	105	4060	500	8670	10	1	21000000	2913	295.11	1.43	12	0.37	47.00	9697.00	20300	20240221	-31.67	9610	20231024	44.33	20300	-31.67	20240221	10050	38.01	20240201	20300	-31.67	20240221	9610	44.33	20231024	3.43	N	004380	500	105 억		7547449	N	N	1	N	00	N
39	20240424	110157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13910	350	2	2.58	1035401310	74165	91.63	13830	14140	13710	17620	9500	13560	13960.78	35.94	0	5153	13860	13710	13480	13330	13100	13785	13405	105	4060	500	8670	10	1	21000000	2921	295.96	1.43	12	0.35	47.00	9697.00	20300	20240221	-31.48	9610	20231024	44.75	20300	-31.48	20240221	10050	38.41	20240201	20300	-31.48	20240221	9610	44.75	20231024	3.43	N	004380	500	105 억		7547449	N	N	1	N	00	N
40	20240424	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13960	400	2	2.95	780640450	55874	69.03	13830	14140	13710	17620	9500	13560	13971.44	35.94	0	10135	13860	13710	13480	13330	13100	13785	13405	105	4060	500	8670	10	1	21000000	2932	297.02	1.44	12	0.27	47.00	9697.00	20300	20240221	-31.23	9610	20231024	45.27	20300	-31.23	20240221	10050	38.91	20240201	20300	-31.23	20240221	9610	45.27	20231024	3.43	N	004380	500	105 억		7547449	N	N	1	N	00	N
41	20240424	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13830	270	2	1.99	54272240	3936	4.86	13830	13830	13710	17620	9500	13560	13788.68	35.94	0	-330	13860	13710	13480	13330	13100	13785	13405	105	4060	500	8670	10	1	21000000	2904	294.26	1.43	12	0.02	47.00	9697.00	20300	20240221	-31.87	9610	20231024	43.91	20300	-31.87	20240221	10050	37.61	20240201	20300	-31.87	20240221	9610	43.91	20231024	3.43	N	004380	500	105 억		7547449	N	N	1	N	00	N
42	20240423	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13560	310	2	2.34	1081518990	80294	92.98	13250	13630	13250	17220	9280	13250	13468.35	35.94	0	-756	13803	13526	13363	13086	12923	13445	13005	105	3970	500	8480	10	1	21000000	2848	288.51	1.40	12	0.38	47.00	9697.00	20300	20240221	-33.20	9610	20231024	41.10	20300	-33.20	20240221	10050	34.93	20240201	20300	-33.20	20240221	9610	41.10	20231024	3.36	N	004380	500	105 억		7546454	N	N	1	N	00	N
43	20240423	150156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13410	160	2	1.21	961428680	71424	82.70	13250	13630	13250	17220	9280	13250	13460.86	35.94	0	-272	13803	13526	13363	13086	12923	13445	13005	105	3970	500	8480	10	1	21000000	2816	285.32	1.38	12	0.34	47.00	9697.00	20300	20240221	-33.94	9610	20231024	39.54	20300	-33.94	20240221	10050	33.43	20240201	20300	-33.94	20240221	9610	39.54	20231024	3.36	N	004380	500	105 억		7546454	N	N	0	N	00	N
44	20240423	140157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13420	170	2	1.28	823896340	61217	70.89	13250	13630	13250	17220	9280	13250	13458.62	35.94	0	2212	13803	13526	13363	13086	12923	13445	13005	105	3970	500	8480	10	1	21000000	2818	285.53	1.38	12	0.29	47.00	9697.00	20300	20240221	-33.89	9610	20231024	39.65	20300	-33.89	20240221	10050	33.53	20240201	20300	-33.89	20240221	9610	39.65	20231024	3.36	N	004380	500	105 억		7546454	N	N	0	N	00	N
45	20240423	130156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13480	230	2	1.74	772127830	57371	66.43	13250	13630	13250	17220	9280	13250	13458.50	35.94	0	1289	13803	13526	13363	13086	12923	13445	13005	105	3970	500	8480	10	1	21000000	2831	286.81	1.39	12	0.27	47.00	9697.00	20300	20240221	-33.60	9610	20231024	40.27	20300	-33.60	20240221	10050	34.13	20240201	20300	-33.60	20240221	9610	40.27	20231024	3.36	N	004380	500	105 억		7546454	N	N	0	N	00	N
46	20240423	120157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13430	180	2	1.36	665365030	49434	57.24	13250	13630	13250	17220	9280	13250	13459.66	35.94	0	406	13803	13526	13363	13086	12923	13445	13005	105	3970	500	8480	10	1	21000000	2820	285.74	1.38	12	0.24	47.00	9697.00	20300	20240221	-33.84	9610	20231024	39.75	20300	-33.84	20240221	10050	33.63	20240201	20300	-33.84	20240221	9610	39.75	20231024	3.36	N	004380	500	105 억		7546454	N	N	0	N	00	N
47	20240423	110156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13370	120	2	0.91	600410010	44592	51.64	13250	13630	13250	17220	9280	13250	13464.52	35.94	0	1036	13803	13526	13363	13086	12923	13445	13005	105	3970	500	8480	10	1	21000000	2808	284.47	1.38	12	0.21	47.00	9697.00	20300	20240221	-34.14	9610	20231024	39.13	20300	-34.14	20240221	10050	33.03	20240201	20300	-34.14	20240221	9610	39.13	20231024	3.36	N	004380	500	105 억		7546454	N	N	0	N	00	N
48	20240423	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13510	260	2	1.96	361454610	26778	31.01	13250	13630	13250	17220	9280	13250	13498.19	35.94	0	9497	13803	13526	13363	13086	12923	13445	13005	105	3970	500	8480	10	1	21000000	2837	287.45	1.39	12	0.13	47.00	9697.00	20300	20240221	-33.45	9610	20231024	40.58	20300	-33.45	20240221	10050	34.43	20240201	20300	-33.45	20240221	9610	40.58	20231024	3.36	N	004380	500	105 억		7546454	N	N	0	N	00	N
49	20240423	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13360	110	2	0.83	39308800	2961	3.43	13250	13360	13250	17220	9280	13250	13275.52	35.94	0	1141	13803	13526	13363	13086	12923	13445	13005	105	3970	500	8480	10	1	21000000	2806	284.26	1.38	12	0.01	47.00	9697.00	20300	20240221	-34.19	9610	20231024	39.02	20300	-34.19	20240221	10050	32.94	20240201	20300	-34.19	20240221	9610	39.02	20231024	3.36	N	004380	500	105 억		7546454	N	N	0	N	00	N
50	20240422	160156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13250	-180	5	-1.34	1143047290	85520	53.43	13430	13640	13200	17450	9410	13430	13366.90	35.96	0	-6246	14336	13882	13566	13112	12796	13725	12955	105	4020	500	8590	10	1	21000000	2783	281.91	1.37	12	0.41	47.00	9697.00	20300	20240221	-34.73	9610	20231024	37.88	20300	-34.73	20240221	10050	31.84	20240201	20300	-34.73	20240221	9610	37.88	20231024	3.31	N	004380	500	105 억		7551741	N	N	0	N	00	N
51	20240422	150156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13260	-170	5	-1.27	1012343490	75668	47.28	13430	13640	13200	17450	9410	13430	13378.75	35.96	0	-10577	14336	13882	13566	13112	12796	13725	12955	105	4020	500	8590	10	1	21000000	2785	282.13	1.37	12	0.36	47.00	9697.00	20300	20240221	-34.68	9610	20231024	37.98	20300	-34.68	20240221	10050	31.94	20240201	20300	-34.68	20240221	9610	37.98	20231024	3.31	N	004380	500	105 억		7551741	N	N	0	N	00	N
52	20240422	140156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13260	-170	5	-1.27	883471690	65940	41.20	13430	13640	13250	17450	9410	13430	13398.11	35.96	0	-10122	14336	13882	13566	13112	12796	13725	12955	105	4020	500	8590	10	1	21000000	2785	282.13	1.37	12	0.31	47.00	9697.00	20300	20240221	-34.68	9610	20231024	37.98	20300	-34.68	20240221	10050	31.94	20240201	20300	-34.68	20240221	9610	37.98	20231024	3.31	N	004380	500	105 억		7551741	N	N	0	N	00	N
53	20240422	130156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13300	-130	5	-0.97	779510010	58112	36.31	13430	13640	13250	17450	9410	13430	13413.93	35.96	0	-10623	14336	13882	13566	13112	12796	13725	12955	105	4020	500	8590	10	1	21000000	2793	282.98	1.37	12	0.28	47.00	9697.00	20300	20240221	-34.48	9610	20231024	38.40	20300	-34.48	20240221	10050	32.34	20240201	20300	-34.48	20240221	9610	38.40	20231024	3.31	N	004380	500	105 억		7551741	N	N	0	N	00	N
54	20240422	120155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13330	-100	5	-0.74	720276510	53654	33.52	13430	13640	13250	17450	9410	13430	13424.47	35.96	0	-10136	14336	13882	13566	13112	12796	13725	12955	105	4020	500	8590	10	1	21000000	2799	283.62	1.37	12	0.26	47.00	9697.00	20300	20240221	-34.33	9610	20231024	38.71	20300	-34.33	20240221	10050	32.64	20240201	20300	-34.33	20240221	9610	38.71	20231024	3.31	N	004380	500	105 억		7551741	N	N	0	N	00	N
55	20240422	110156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13400	-30	5	-0.22	566835520	42129	26.32	13430	13640	13330	17450	9410	13430	13454.76	35.96	0	-7513	14336	13882	13566	13112	12796	13725	12955	105	4020	500	8590	10	1	21000000	2814	285.11	1.38	12	0.20	47.00	9697.00	20300	20240221	-33.99	9610	20231024	39.44	20300	-33.99	20240221	10050	33.33	20240201	20300	-33.99	20240221	9610	39.44	20231024	3.31	N	004380	500	105 억		7551741	N	N	0	N	00	N
56	20240422	100156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13390	-40	5	-0.30	435171040	32304	20.18	13430	13640	13330	17450	9410	13430	13471.12	35.96	0	-1055	14336	13882	13566	13112	12796	13725	12955	105	4020	500	8590	10	1	21000000	2812	284.89	1.38	12	0.15	47.00	9697.00	20300	20240221	-34.04	9610	20231024	39.33	20300	-34.04	20240221	10050	33.23	20240201	20300	-34.04	20240221	9610	39.33	20231024	3.31	N	004380	500	105 억		7551741	N	N	0	N	00	N
57	20240422	090156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13440	10	2	0.07	14384910	1070	0.67	13430	13550	13430	17450	9410	13430	13443.84	35.96	0	-134	14336	13882	13566	13112	12796	13725	12955	105	4020	500	8590	10	1	21000000	2822	285.96	1.39	12	0.01	47.00	9697.00	20300	20240221	-33.79	9610	20231024	39.85	20300	-33.79	20240221	10050	33.73	20240201	20300	-33.79	20240221	9610	39.85	20231024	3.31	N	004380	500	105 억		7551741	N	N	0	N	00	N
58	20240419	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13430	-450	5	-3.24	2177239750	159300	53.90	13830	14020	13250	18040	9720	13880	13667.72	36.08	0	-22968	14726	14302	13696	13272	12666	14515	13485	105	4160	500	8880	10	1	21000000	2820	285.74	1.38	12	0.76	47.00	9697.00	20300	20240221	-33.84	9610	20231024	39.75	20300	-33.84	20240221	10050	33.63	20240201	20300	-33.84	20240221	9610	39.75	20231024	3.34	N	004380	500	105 억		7576863	N	N	0	N	00	N
59	20240419	150150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13430	-450	5	-3.24	2105637110	153973	52.09	13830	14020	13250	18040	9720	13880	13675.37	36.08	0	-22620	14726	14302	13696	13272	12666	14515	13485	105	4160	500	8880	10	1	21000000	2820	285.74	1.38	12	0.73	47.00	9697.00	20300	20240221	-33.84	9610	20231024	39.75	20300	-33.84	20240221	10050	33.63	20240201	20300	-33.84	20240221	9610	39.75	20231024	3.34	N	004380	500	105 억		7576863	N	N	0	N	00	N
60	20240419	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13630	-250	5	-1.80	1961775710	143321	48.49	13830	14020	13250	18040	9720	13880	13687.99	36.08	0	-20686	14726	14302	13696	13272	12666	14515	13485	105	4160	500	8880	10	1	21000000	2862	290.00	1.41	12	0.68	47.00	9697.00	20300	20240221	-32.86	9610	20231024	41.83	20300	-32.86	20240221	10050	35.62	20240201	20300	-32.86	20240221	9610	41.83	20231024	3.34	N	004380	500	105 억		7576863	N	N	0	N	00	N
61	20240419	130152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13550	-330	5	-2.38	1844240320	134683	45.57	13830	14020	13250	18040	9720	13880	13693.19	36.08	0	-19872	14726	14302	13696	13272	12666	14515	13485	105	4160	500	8880	10	1	21000000	2846	288.30	1.40	12	0.64	47.00	9697.00	20300	20240221	-33.25	9610	20231024	41.00	20300	-33.25	20240221	10050	34.83	20240201	20300	-33.25	20240221	9610	41.00	20231024	3.34	N	004380	500	105 억		7576863	N	N	0	N	00	N
62	20240419	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13290	-590	5	-4.25	1621373940	118135	39.97	13830	14020	13250	18040	9720	13880	13724.76	36.08	0	-20252	14726	14302	13696	13272	12666	14515	13485	105	4160	500	8880	10	1	21000000	2791	282.77	1.37	12	0.56	47.00	9697.00	20300	20240221	-34.53	9610	20231024	38.29	20300	-34.53	20240221	10050	32.24	20240201	20300	-34.53	20240221	9610	38.29	20231024	3.34	N	004380	500	105 억		7576863	N	N	0	N	00	N
63	20240419	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13430	-450	5	-3.24	1352284300	97990	33.15	13830	14020	13430	18040	9720	13880	13800.23	36.08	0	-21377	14726	14302	13696	13272	12666	14515	13485	105	4160	500	8880	10	1	21000000	2820	285.74	1.38	12	0.47	47.00	9697.00	20300	20240221	-33.84	9610	20231024	39.75	20300	-33.84	20240221	10050	33.63	20240201	20300	-33.84	20240221	9610	39.75	20231024	3.34	N	004380	500	105 억		7576863	N	N	0	N	00	N
64	20240419	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13890	10	2	0.07	824946190	59399	20.10	13830	14020	13730	18040	9720	13880	13888.22	36.08	0	-17075	14726	14302	13696	13272	12666	14515	13485	105	4160	500	8880	10	1	21000000	2917	295.53	1.43	12	0.28	47.00	9697.00	20300	20240221	-31.58	9610	20231024	44.54	20300	-31.58	20240221	10050	38.21	20240201	20300	-31.58	20240221	9610	44.54	20231024	3.34	N	004380	500	105 억		7576863	N	N	0	N	00	N
65	20240419	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13860	-20	5	-0.14	114668370	8294	2.81	13830	13880	13790	18040	9720	13880	13825.46	36.08	0	-4984	14726	14302	13696	13272	12666	14515	13485	105	4160	500	8880	10	1	21000000	2911	294.89	1.43	12	0.04	47.00	9697.00	20300	20240221	-31.72	9610	20231024	44.22	20300	-31.72	20240221	10050	37.91	20240201	20300	-31.72	20240221	9610	44.22	20231024	3.34	N	004380	500	105 억		7576863	N	N	0	N	00	N
66	20240418	160151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13880	730	2	5.55	4031964800	292271	220.50	13110	14120	13090	17090	9210	13150	13795.12	36.20	0	-27819	13736	13442	13206	12912	12676	13590	13060	105	3940	500	8410	10	1	21000000	2915	295.32	1.43	12	1.39	47.00	9697.00	20300	20240221	-31.63	9610	20231024	44.43	20300	-31.63	20240221	10050	38.11	20240201	20300	-31.63	20240221	9610	44.43	20231024	3.44	N	004380	500	105 억		7601169	N	N	0	N	00	N
67	20240418	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13820	670	2	5.10	3845028710	278771	210.32	13110	14120	13090	17090	9210	13150	13792.90	36.20	0	-24398	13736	13442	13206	12912	12676	13590	13060	105	3940	500	8410	10	1	21000000	2902	294.04	1.43	12	1.33	47.00	9697.00	20300	20240221	-31.92	9610	20231024	43.81	20300	-31.92	20240221	10050	37.51	20240201	20300	-31.92	20240221	9610	43.81	20231024	3.44	N	004380	500	105 억		7601169	N	N	0	N	00	N
68	20240418	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13740	590	2	4.49	3662501780	265556	200.35	13110	14120	13090	17090	9210	13150	13791.95	36.20	0	-21561	13736	13442	13206	12912	12676	13590	13060	105	3940	500	8410	10	1	21000000	2885	292.34	1.42	12	1.26	47.00	9697.00	20300	20240221	-32.32	9610	20231024	42.98	20300	-32.32	20240221	10050	36.72	20240201	20300	-32.32	20240221	9610	42.98	20231024	3.44	N	004380	500	105 억		7601169	N	N	0	N	00	N
69	20240418	130151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13760	610	2	4.64	3375987720	244675	184.59	13110	14120	13090	17090	9210	13150	13797.98	36.20	0	-23140	13736	13442	13206	12912	12676	13590	13060	105	3940	500	8410	10	1	21000000	2890	292.77	1.42	12	1.17	47.00	9697.00	20300	20240221	-32.22	9610	20231024	43.18	20300	-32.22	20240221	10050	36.92	20240201	20300	-32.22	20240221	9610	43.18	20231024	3.44	N	004380	500	105 억		7601169	N	N	0	N	00	N
70	20240418	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13820	670	2	5.10	1293961750	95416	71.99	13110	13860	13090	17090	9210	13150	13561.49	36.20	0	-5863	13736	13442	13206	12912	12676	13590	13060	105	3940	500	8410	10	1	21000000	2902	294.04	1.43	12	0.45	47.00	9697.00	20300	20240221	-31.92	9610	20231024	43.81	20300	-31.92	20240221	10050	37.51	20240201	20300	-31.92	20240221	9610	43.81	20231024	3.44	N	004380	500	105 억		7601169	N	N	0	N	00	N
71	20240418	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13740	590	2	4.49	828488340	61515	46.41	13110	13740	13090	17090	9210	13150	13468.33	36.20	0	-1532	13736	13442	13206	12912	12676	13590	13060	105	3940	500	8410	10	1	21000000	2885	292.34	1.42	12	0.29	47.00	9697.00	20300	20240221	-32.32	9610	20231024	42.98	20300	-32.32	20240221	10050	36.72	20240201	20300	-32.32	20240221	9610	42.98	20231024	3.44	N	004380	500	105 억		7601169	N	N	0	N	00	N
72	20240418	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13400	250	2	1.90	312354520	23455	17.70	13110	13420	13090	17090	9210	13150	13317.55	36.20	0	6772	13736	13442	13206	12912	12676	13590	13060	105	3940	500	8410	10	1	21000000	2814	285.11	1.38	12	0.11	47.00	9697.00	20300	20240221	-33.99	9610	20231024	39.44	20300	-33.99	20240221	10050	33.33	20240201	20300	-33.99	20240221	9610	39.44	20231024	3.44	N	004380	500	105 억		7601169	N	N	0	N	00	N
73	20240418	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13210	60	2	0.46	33217700	2529	1.91	13110	13230	13090	17090	9210	13150	13134.40	36.20	0	1365	13736	13442	13206	12912	12676	13590	13060	105	3940	500	8410	10	1	21000000	2774	281.06	1.36	12	0.01	47.00	9697.00	20300	20240221	-34.93	9610	20231024	37.46	20300	-34.93	20240221	10050	31.44	20240201	20300	-34.93	20240221	9610	37.46	20231024	3.44	N	004380	500	105 억		7601169	N	N	0	N	00	N
74	20240417	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13150	180	2	1.39	1735221530	131315	75.84	12970	13500	12970	16860	9080	12970	13214.68	36.25	0	-8833	13430	13200	13060	12830	12690	13130	12760	105	3890	500	8300	10	1	21000000	2762	279.79	1.36	12	0.63	47.00	9697.00	20300	20240221	-35.22	9610	20231024	36.84	20300	-35.22	20240221	10050	30.85	20240201	20300	-35.22	20240221	9610	36.84	20231024	3.46	N	004380	500	105 억		7611734	N	N	1	N	00	N
75	20240417	150152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13120	150	2	1.16	1560977520	118045	68.17	12970	13500	12970	16860	9080	12970	13223.58	36.25	0	-7594	13430	13200	13060	12830	12690	13130	12760	105	3890	500	8300	10	1	21000000	2755	279.15	1.35	12	0.56	47.00	9697.00	20300	20240221	-35.37	9610	20231024	36.52	20300	-35.37	20240221	10050	30.55	20240201	20300	-35.37	20240221	9610	36.52	20231024	3.46	N	004380	500	105 억		7611734	N	N	1	N	00	N
76	20240417	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13250	280	2	2.16	1394751080	105436	60.89	12970	13500	12970	16860	9080	12970	13228.41	36.25	0	-7910	13430	13200	13060	12830	12690	13130	12760	105	3890	500	8300	10	1	21000000	2783	281.91	1.37	12	0.50	47.00	9697.00	20300	20240221	-34.73	9610	20231024	37.88	20300	-34.73	20240221	10050	31.84	20240201	20300	-34.73	20240221	9610	37.88	20231024	3.46	N	004380	500	105 억		7611734	N	N	1	N	00	N
77	20240417	130151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13230	260	2	2.00	1234184410	93281	53.87	12970	13500	12970	16860	9080	12970	13230.82	36.25	0	-8754	13430	13200	13060	12830	12690	13130	12760	105	3890	500	8300	10	1	21000000	2778	281.49	1.36	12	0.44	47.00	9697.00	20300	20240221	-34.83	9610	20231024	37.67	20300	-34.83	20240221	10050	31.64	20240201	20300	-34.83	20240221	9610	37.67	20231024	3.46	N	004380	500	105 억		7611734	N	N	1	N	00	N
78	20240417	120150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13200	230	2	1.77	1126618630	85147	49.17	12970	13500	12970	16860	9080	12970	13231.45	36.25	0	-7379	13430	13200	13060	12830	12690	13130	12760	105	3890	500	8300	10	1	21000000	2772	280.85	1.36	12	0.41	47.00	9697.00	20300	20240221	-34.98	9610	20231024	37.36	20300	-34.98	20240221	10050	31.34	20240201	20300	-34.98	20240221	9610	37.36	20231024	3.46	N	004380	500	105 억		7611734	N	N	1	N	00	N
79	20240417	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13260	290	2	2.24	1038541970	78476	45.32	12970	13500	12970	16860	9080	12970	13233.88	36.25	0	-6976	13430	13200	13060	12830	12690	13130	12760	105	3890	500	8300	10	1	21000000	2785	282.13	1.37	12	0.37	47.00	9697.00	20300	20240221	-34.68	9610	20231024	37.98	20300	-34.68	20240221	10050	31.94	20240201	20300	-34.68	20240221	9610	37.98	20231024	3.46	N	004380	500	105 억		7611734	N	N	1	N	00	N
80	20240417	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13370	400	2	3.08	735004260	55528	32.07	12970	13500	12970	16860	9080	12970	13236.64	36.25	0	-1672	13430	13200	13060	12830	12690	13130	12760	105	3890	500	8300	10	1	21000000	2808	284.47	1.38	12	0.26	47.00	9697.00	20300	20240221	-34.14	9610	20231024	39.13	20300	-34.14	20240221	10050	33.03	20240201	20300	-34.14	20240221	9610	39.13	20231024	3.46	N	004380	500	105 억		7611734	N	N	1	N	00	N
81	20240417	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13140	170	2	1.31	94172490	7233	4.18	12970	13180	12970	16860	9080	12970	13019.84	36.25	0	4187	13430	13200	13060	12830	12690	13130	12760	105	3890	500	8300	10	1	21000000	2759	279.57	1.36	12	0.03	47.00	9697.00	20300	20240221	-35.27	9610	20231024	36.73	20300	-35.27	20240221	10050	30.75	20240201	20300	-35.27	20240221	9610	36.73	20231024	3.46	N	004380	500	105 억		7611734	N	N	1	N	00	N
82	20240416	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12970	-470	5	-3.50	2230337120	171264	83.59	13230	13290	12920	17470	9410	13440	13022.93	36.03	0	46607	14040	13740	13520	13220	13000	13630	13110	105	4030	500	8600	10	1	21000000	2724	275.96	1.34	12	0.82	47.00	9697.00	20300	20240221	-36.11	9610	20231024	34.96	20300	-36.11	20240221	10050	29.05	20240201	20300	-36.11	20240221	9610	34.96	20231024	3.46	N	004380	500	105 억		7566173	N	N	1	N	00	N
83	20240416	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13000	-440	5	-3.27	2029455130	155761	76.02	13230	13290	12920	17470	9410	13440	13029.28	36.03	0	41096	14040	13740	13520	13220	13000	13630	13110	105	4030	500	8600	10	1	21000000	2730	276.60	1.34	12	0.74	47.00	9697.00	20300	20240221	-35.96	9610	20231024	35.28	20300	-35.96	20240221	10050	29.35	20240201	20300	-35.96	20240221	9610	35.28	20231024	3.46	N	004380	500	105 억		7566173	N	N	0	N	00	N
84	20240416	140149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12980	-460	5	-3.42	1826729760	140114	68.38	13230	13290	12920	17470	9410	13440	13037.45	36.03	0	35987	14040	13740	13520	13220	13000	13630	13110	105	4030	500	8600	10	1	21000000	2726	276.17	1.34	12	0.67	47.00	9697.00	20300	20240221	-36.06	9610	20231024	35.07	20300	-36.06	20240221	10050	29.15	20240201	20300	-36.06	20240221	9610	35.07	20231024	3.46	N	004380	500	105 억		7566173	N	N	0	N	00	N
85	20240416	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13020	-420	5	-3.12	1632186490	125142	61.08	13230	13290	12920	17470	9410	13440	13042.67	36.03	0	34298	14040	13740	13520	13220	13000	13630	13110	105	4030	500	8600	10	1	21000000	2734	277.02	1.34	12	0.60	47.00	9697.00	20300	20240221	-35.86	9610	20231024	35.48	20300	-35.86	20240221	10050	29.55	20240201	20300	-35.86	20240221	9610	35.48	20231024	3.46	N	004380	500	105 억		7566173	N	N	0	N	00	N
86	20240416	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13000	-440	5	-3.27	1519391790	116463	56.84	13230	13290	12920	17470	9410	13440	13046.13	36.03	0	32974	14040	13740	13520	13220	13000	13630	13110	105	4030	500	8600	10	1	21000000	2730	276.60	1.34	12	0.55	47.00	9697.00	20300	20240221	-35.96	9610	20231024	35.28	20300	-35.96	20240221	10050	29.35	20240201	20300	-35.96	20240221	9610	35.28	20231024	3.46	N	004380	500	105 억		7566173	N	N	0	N	00	N
87	20240416	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12970	-470	5	-3.50	1328918670	101765	49.67	13230	13290	12920	17470	9410	13440	13058.69	36.03	0	26592	14040	13740	13520	13220	13000	13630	13110	105	4030	500	8600	10	1	21000000	2724	275.96	1.34	12	0.48	47.00	9697.00	20300	20240221	-36.11	9610	20231024	34.96	20300	-36.11	20240221	10050	29.05	20240201	20300	-36.11	20240221	9610	34.96	20231024	3.46	N	004380	500	105 억		7566173	N	N	0	N	00	N
88	20240416	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13080	-360	5	-2.68	698438490	53209	25.97	13230	13290	13010	17470	9410	13440	13126.31	36.03	0	15208	14040	13740	13520	13220	13000	13630	13110	105	4030	500	8600	10	1	21000000	2747	278.30	1.35	12	0.25	47.00	9697.00	20300	20240221	-35.57	9610	20231024	36.11	20300	-35.57	20240221	10050	30.15	20240201	20300	-35.57	20240221	9610	36.11	20231024	3.46	N	004380	500	105 억		7566173	N	N	0	N	00	N
89	20240416	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13140	-300	5	-2.23	75245980	5694	2.78	13230	13240	13110	17470	9410	13440	13214.88	36.03	0	953	14040	13740	13520	13220	13000	13630	13110	105	4030	500	8600	10	1	21000000	2759	279.57	1.36	12	0.03	47.00	9697.00	20300	20240221	-35.27	9610	20231024	36.73	20300	-35.27	20240221	10050	30.75	20240201	20300	-35.27	20240221	9610	36.73	20231024	3.46	N	004380	500	105 억		7566173	N	N	0	N	00	N
90	20240415	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13440	-530	5	-3.79	2736673260	203513	113.69	13620	13820	13300	18160	9780	13970	13447.19	35.72	0	63896	14556	14262	14056	13762	13556	14160	13660	105	4190	500	8940	10	1	21000000	2822	285.96	1.39	12	0.97	47.00	9697.00	20300	20240221	-33.79	9610	20231024	39.85	20300	-33.79	20240221	10050	33.73	20240201	20300	-33.79	20240221	9610	39.85	20231024	3.48	N	004380	500	105 억		7500986	N	N	1	N	00	N
91	20240415	150148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13440	-530	5	-3.79	2556472900	190096	106.19	13620	13820	13300	18160	9780	13970	13448.33	35.72	0	59053	14556	14262	14056	13762	13556	14160	13660	105	4190	500	8940	10	1	21000000	2822	285.96	1.39	12	0.91	47.00	9697.00	20300	20240221	-33.79	9610	20231024	39.85	20300	-33.79	20240221	10050	33.73	20240201	20300	-33.79	20240221	9610	39.85	20231024	3.48	N	004380	500	105 억		7500986	N	N	1	N	00	N
92	20240415	140149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13520	-450	5	-3.22	2336311110	173741	97.06	13620	13820	13300	18160	9780	13970	13447.09	35.72	0	52186	14556	14262	14056	13762	13556	14160	13660	105	4190	500	8940	10	1	21000000	2839	287.66	1.39	12	0.83	47.00	9697.00	20300	20240221	-33.40	9610	20231024	40.69	20300	-33.40	20240221	10050	34.53	20240201	20300	-33.40	20240221	9610	40.69	20231024	3.48	N	004380	500	105 억		7500986	N	N	1	N	00	N
93	20240415	130149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13480	-490	5	-3.51	2163430680	160923	89.90	13620	13820	13300	18160	9780	13970	13443.89	35.72	0	45411	14556	14262	14056	13762	13556	14160	13660	105	4190	500	8940	10	1	21000000	2831	286.81	1.39	12	0.77	47.00	9697.00	20300	20240221	-33.60	9610	20231024	40.27	20300	-33.60	20240221	10050	34.13	20240201	20300	-33.60	20240221	9610	40.27	20231024	3.48	N	004380	500	105 억		7500986	N	N	1	N	00	N
94	20240415	120149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13410	-560	5	-4.01	1850188790	137672	76.91	13620	13820	13300	18160	9780	13970	13439.11	35.72	0	37929	14556	14262	14056	13762	13556	14160	13660	105	4190	500	8940	10	1	21000000	2816	285.32	1.38	12	0.66	47.00	9697.00	20300	20240221	-33.94	9610	20231024	39.54	20300	-33.94	20240221	10050	33.43	20240201	20300	-33.94	20240221	9610	39.54	20231024	3.48	N	004380	500	105 억		7500986	N	N	1	N	00	N
95	20240415	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13340	-630	5	-4.51	1460097180	108499	60.61	13620	13820	13300	18160	9780	13970	13457.24	35.72	0	22145	14556	14262	14056	13762	13556	14160	13660	105	4190	500	8940	10	1	21000000	2801	283.83	1.38	12	0.52	47.00	9697.00	20300	20240221	-34.29	9610	20231024	38.81	20300	-34.29	20240221	10050	32.74	20240201	20300	-34.29	20240221	9610	38.81	20231024	3.48	N	004380	500	105 억		7500986	N	N	1	N	00	N
96	20240415	100149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13410	-560	5	-4.01	967886880	71657	40.03	13620	13820	13370	18160	9780	13970	13507.22	35.72	0	15072	14556	14262	14056	13762	13556	14160	13660	105	4190	500	8940	10	1	21000000	2816	285.32	1.38	12	0.34	47.00	9697.00	20300	20240221	-33.94	9610	20231024	39.54	20300	-33.94	20240221	10050	33.43	20240201	20300	-33.94	20240221	9610	39.54	20231024	3.48	N	004380	500	105 억		7500986	N	N	1	N	00	N
97	20240415	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13590	-380	5	-2.72	123009130	9026	5.04	13620	13820	13590	18160	9780	13970	13628.31	35.72	0	2837	14556	14262	14056	13762	13556	14160	13660	105	4190	500	8940	10	1	21000000	2854	289.15	1.40	12	0.04	47.00	9697.00	20300	20240221	-33.05	9610	20231024	41.42	20300	-33.05	20240221	10050	35.22	20240201	20300	-33.05	20240221	9610	41.42	20231024	3.48	N	004380	500	105 억		7500986	N	N	1	N	00	N
98	20240412	160149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13970	-250	5	-1.76	2468920550	176232	236.32	14270	14350	13850	18480	9960	14220	14009.59	35.73	0	-711	14566	14392	14236	14062	13906	14480	14150	105	4260	500	9100	10	1	21000000	2934	297.23	1.44	12	0.84	47.00	9697.00	20300	20240221	-31.18	9610	20231024	45.37	20300	-31.18	20240221	10050	39.00	20240201	20300	-31.18	20240221	9610	45.37	20231024	3.53	N	004380	500	105 억		7502328	N	N	1	N	00	N
99	20240412	150150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13970	-250	5	-1.76	2235856840	159523	213.91	14270	14350	13850	18480	9960	14220	14015.89	35.73	0	-8282	14566	14392	14236	14062	13906	14480	14150	105	4260	500	9100	10	1	21000000	2934	297.23	1.44	12	0.76	47.00	9697.00	20300	20240221	-31.18	9610	20231024	45.37	20300	-31.18	20240221	10050	39.00	20240201	20300	-31.18	20240221	9610	45.37	20231024	3.53	N	004380	500	105 억		7502328	N	N	0	N	00	N
100	20240412	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13920	-300	5	-2.11	1978215120	141043	189.13	14270	14350	13850	18480	9960	14220	14025.62	35.73	0	-12805	14566	14392	14236	14062	13906	14480	14150	105	4260	500	9100	10	1	21000000	2923	296.17	1.44	12	0.67	47.00	9697.00	20300	20240221	-31.43	9610	20231024	44.85	20300	-31.43	20240221	10050	38.51	20240201	20300	-31.43	20240221	9610	44.85	20231024	3.53	N	004380	500	105 억		7502328	N	N	0	N	00	N
101	20240412	130149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13970	-250	5	-1.76	1674789900	119222	159.87	14270	14350	13900	18480	9960	14220	14047.66	35.73	0	-13034	14566	14392	14236	14062	13906	14480	14150	105	4260	500	9100	10	1	21000000	2934	297.23	1.44	12	0.57	47.00	9697.00	20300	20240221	-31.18	9610	20231024	45.37	20300	-31.18	20240221	10050	39.00	20240201	20300	-31.18	20240221	9610	45.37	20231024	3.53	N	004380	500	105 억		7502328	N	N	0	N	00	N
102	20240412	120149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14050	-170	5	-1.20	1113533680	79058	106.01	14270	14350	14000	18480	9960	14220	14085.02	35.73	0	-4219	14566	14392	14236	14062	13906	14480	14150	105	4260	500	9100	10	1	21000000	2951	298.94	1.45	12	0.38	47.00	9697.00	20300	20240221	-30.79	9610	20231024	46.20	20300	-30.79	20240221	10050	39.80	20240201	20300	-30.79	20240221	9610	46.20	20231024	3.53	N	004380	500	105 억		7502328	N	N	0	N	00	N
103	20240412	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14100	-120	5	-0.84	899213360	63828	85.59	14270	14350	14000	18480	9960	14220	14088.07	35.73	0	-5330	14566	14392	14236	14062	13906	14480	14150	105	4260	500	9100	10	1	21000000	2961	300.00	1.45	12	0.30	47.00	9697.00	20300	20240221	-30.54	9610	20231024	46.72	20300	-30.54	20240221	10050	40.30	20240201	20300	-30.54	20240221	9610	46.72	20231024	3.53	N	004380	500	105 억		7502328	N	N	0	N	00	N
104	20240412	100148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14140	-80	5	-0.56	661557020	47016	63.05	14270	14350	14000	18480	9960	14220	14070.89	35.73	0	-13756	14566	14392	14236	14062	13906	14480	14150	105	4260	500	9100	10	1	21000000	2969	300.85	1.46	12	0.22	47.00	9697.00	20300	20240221	-30.34	9610	20231024	47.14	20300	-30.34	20240221	10050	40.70	20240201	20300	-30.34	20240221	9610	47.14	20231024	3.53	N	004380	500	105 억		7502328	N	N	0	N	00	N
105	20240412	090149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14250	30	2	0.21	34126420	2391	3.21	14270	14350	14250	18480	9960	14220	14272.86	35.73	0	-1971	14566	14392	14236	14062	13906	14480	14150	105	4260	500	9100	10	1	21000000	2993	303.19	1.47	12	0.01	47.00	9697.00	20300	20240221	-29.80	9610	20231024	48.28	20300	-29.80	20240221	10050	41.79	20240201	20300	-29.80	20240221	9610	48.28	20231024	3.53	N	004380	500	105 억		7502328	N	N	0	N	00	N
106	20240411	160147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14220	-40	5	-0.28	1012869820	71234	63.69	14080	14410	14080	18530	9990	14260	14218.90	35.76	0	-8662	14900	14580	14390	14070	13880	14485	13975	105	4270	500	9120	10	1	21000000	2986	302.55	1.47	12	0.34	47.00	9697.00	20300	20240221	-29.95	9610	20231024	47.97	20300	-29.95	20240221	10050	41.49	20240201	20300	-29.95	20240221	9610	47.97	20231024	3.55	N	004380	500	105 억		7508722	N	N	76	N	00	N
107	20240411	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14200	-60	5	-0.42	925754580	65108	58.21	14080	14410	14080	18530	9990	14260	14218.75	35.76	0	-8489	14900	14580	14390	14070	13880	14485	13975	105	4270	500	9120	10	1	21000000	2982	302.13	1.46	12	0.31	47.00	9697.00	20300	20240221	-30.05	9610	20231024	47.76	20300	-30.05	20240221	10050	41.29	20240201	20300	-30.05	20240221	9610	47.76	20231024	3.55	N	004380	500	105 억		7508722	N	N	76	N	00	N
108	20240411	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14270	10	2	0.07	820653380	57719	51.61	14080	14410	14080	18530	9990	14260	14218.08	35.76	0	-6461	14900	14580	14390	14070	13880	14485	13975	105	4270	500	9120	10	1	21000000	2997	303.62	1.47	12	0.27	47.00	9697.00	20300	20240221	-29.70	9610	20231024	48.49	20300	-29.70	20240221	10050	41.99	20240201	20300	-29.70	20240221	9610	48.49	20231024	3.55	N	004380	500	105 억		7508722	N	N	76	N	00	N
109	20240411	130148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14240	-20	5	-0.14	698182830	49122	43.92	14080	14410	14080	18530	9990	14260	14213.24	35.76	0	-6634	14900	14580	14390	14070	13880	14485	13975	105	4270	500	9120	10	1	21000000	2990	302.98	1.47	12	0.23	47.00	9697.00	20300	20240221	-29.85	9610	20231024	48.18	20300	-29.85	20240221	10050	41.69	20240201	20300	-29.85	20240221	9610	48.18	20231024	3.55	N	004380	500	105 억		7508722	N	N	76	N	00	N
110	20240411	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14260	0	3	0.00	577533930	40623	36.32	14080	14410	14080	18530	9990	14260	14216.92	35.76	0	-2743	14900	14580	14390	14070	13880	14485	13975	105	4270	500	9120	10	1	21000000	2995	303.40	1.47	12	0.19	47.00	9697.00	20300	20240221	-29.75	9610	20231024	48.39	20300	-29.75	20240221	10050	41.89	20240201	20300	-29.75	20240221	9610	48.39	20231024	3.55	N	004380	500	105 억		7508722	N	N	76	N	00	N
111	20240411	110147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14250	-10	5	-0.07	523992200	36865	32.96	14080	14410	14080	18530	9990	14260	14213.81	35.76	0	-1524	14900	14580	14390	14070	13880	14485	13975	105	4270	500	9120	10	1	21000000	2993	303.19	1.47	12	0.18	47.00	9697.00	20300	20240221	-29.80	9610	20231024	48.28	20300	-29.80	20240221	10050	41.79	20240201	20300	-29.80	20240221	9610	48.28	20231024	3.55	N	004380	500	105 억		7508722	N	N	76	N	00	N
112	20240411	100148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14270	10	2	0.07	391296520	27542	24.62	14080	14410	14080	18530	9990	14260	14207.26	35.76	0	-1673	14900	14580	14390	14070	13880	14485	13975	105	4270	500	9120	10	1	21000000	2997	303.62	1.47	12	0.13	47.00	9697.00	20300	20240221	-29.70	9610	20231024	48.49	20300	-29.70	20240221	10050	41.99	20240201	20300	-29.70	20240221	9610	48.49	20231024	3.55	N	004380	500	105 억		7508722	N	N	76	N	00	N
113	20240411	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14090	-170	5	-1.19	21706120	1538	1.38	14080	14160	14080	18530	9990	14260	14113.02	35.76	0	378	14900	14580	14390	14070	13880	14485	13975	105	4270	500	9120	10	1	21000000	2959	299.79	1.45	12	0.01	47.00	9697.00	20300	20240221	-30.59	9610	20231024	46.62	20300	-30.59	20240221	10050	40.20	20240201	20300	-30.59	20240221	9610	46.62	20231024	3.55	N	004380	500	105 억		7508722	N	N	76	N	00	N
114	20240409	160146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14260	-170	5	-1.18	1523478740	105827	95.34	14430	14710	14200	18750	10110	14430	14396.13	35.67	0	15946	15063	14746	14563	14246	14063	14655	14155	105	4320	500	9230	10	1	21000000	2995	303.40	1.47	12	0.50	47.00	9697.00	20300	20240221	-29.75	9610	20231024	48.39	20300	-29.75	20240221	10050	41.89	20240201	20300	-29.75	20240221	9610	48.39	20231024	3.65	N	004380	500	105 억		7491662	N	N	76	N	00	N
115	20240409	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14260	-170	5	-1.18	1373074580	95294	85.85	14430	14710	14200	18750	10110	14430	14408.82	35.67	0	11746	15063	14746	14563	14246	14063	14655	14155	105	4320	500	9230	10	1	21000000	2995	303.40	1.47	12	0.45	47.00	9697.00	20300	20240221	-29.75	9610	20231024	48.39	20300	-29.75	20240221	10050	41.89	20240201	20300	-29.75	20240221	9610	48.39	20231024	3.65	N	004380	500	105 억		7491662	N	N	0	N	00	N
116	20240409	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14350	-80	5	-0.55	1212597220	84075	75.74	14430	14710	14200	18750	10110	14430	14422.80	35.67	0	13303	15063	14746	14563	14246	14063	14655	14155	105	4320	500	9230	10	1	21000000	3014	305.32	1.48	12	0.40	47.00	9697.00	20300	20240221	-29.31	9610	20231024	49.32	20300	-29.31	20240221	10050	42.79	20240201	20300	-29.31	20240221	9610	49.32	20231024	3.65	N	004380	500	105 억		7491662	N	N	0	N	00	N
117	20240409	130147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14340	-90	5	-0.62	1086955780	75331	67.87	14430	14710	14200	18750	10110	14430	14429.06	35.67	0	14328	15063	14746	14563	14246	14063	14655	14155	105	4320	500	9230	10	1	21000000	3011	305.11	1.48	12	0.36	47.00	9697.00	20300	20240221	-29.36	9610	20231024	49.22	20300	-29.36	20240221	10050	42.69	20240201	20300	-29.36	20240221	9610	49.22	20231024	3.65	N	004380	500	105 억		7491662	N	N	0	N	00	N
118	20240409	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14290	-140	5	-0.97	1024216810	70940	63.91	14430	14710	14200	18750	10110	14430	14437.79	35.67	0	13778	15063	14746	14563	14246	14063	14655	14155	105	4320	500	9230	10	1	21000000	3001	304.04	1.47	12	0.34	47.00	9697.00	20300	20240221	-29.61	9610	20231024	48.70	20300	-29.61	20240221	10050	42.19	20240201	20300	-29.61	20240221	9610	48.70	20231024	3.65	N	004380	500	105 억		7491662	N	N	0	N	00	N
119	20240409	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14380	-50	5	-0.35	605115640	41555	37.44	14430	14710	14380	18750	10110	14430	14561.82	35.67	0	4195	15063	14746	14563	14246	14063	14655	14155	105	4320	500	9230	10	1	21000000	3020	305.96	1.48	12	0.20	47.00	9697.00	20300	20240221	-29.16	9610	20231024	49.64	20300	-29.16	20240221	10050	43.08	20240201	20300	-29.16	20240221	9610	49.64	20231024	3.65	N	004380	500	105 억		7491662	N	N	0	N	00	N
120	20240409	100147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14600	170	2	1.18	354655550	24281	21.87	14430	14710	14430	18750	10110	14430	14606.34	35.67	0	5871	15063	14746	14563	14246	14063	14655	14155	105	4320	500	9230	10	1	21000000	3066	310.64	1.51	12	0.12	47.00	9697.00	20300	20240221	-28.08	9610	20231024	51.93	20300	-28.08	20240221	10050	45.27	20240201	20300	-28.08	20240221	9610	51.93	20231024	3.65	N	004380	500	105 억		7491662	N	N	0	N	00	N
121	20240409	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14500	70	2	0.49	23631640	1637	1.47	14430	14530	14430	18750	10110	14430	14435.96	35.67	0	851	15063	14746	14563	14246	14063	14655	14155	105	4320	500	9230	10	1	21000000	3045	308.51	1.50	12	0.01	47.00	9697.00	20300	20240221	-28.57	9610	20231024	50.88	20300	-28.57	20240221	10050	44.28	20240201	20300	-28.57	20240221	9610	50.88	20231024	3.65	N	004380	500	105 억		7491662	N	N	0	N	00	N
122	20240408	160147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14430	-160	5	-1.10	1570923320	107773	53.54	14800	14880	14380	18960	10220	14590	14576.58	35.66	0	4496	14963	14776	14643	14456	14323	14710	14390	105	4370	500	9330	10	1	21000000	3030	307.02	1.49	12	0.51	47.00	9697.00	20300	20240221	-28.92	9610	20231024	50.16	20300	-28.92	20240221	10050	43.58	20240201	20300	-28.92	20240221	9610	50.16	20231024	3.66	N	004380	500	105 억		7488134	N	N	249	N	00	N
123	20240408	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14510	-80	5	-0.55	1410724820	96686	48.03	14800	14880	14380	18960	10220	14590	14590.79	35.66	0	2504	14963	14776	14643	14456	14323	14710	14390	105	4370	500	9330	10	1	21000000	3047	308.72	1.50	12	0.46	47.00	9697.00	20300	20240221	-28.52	9610	20231024	50.99	20300	-28.52	20240221	10050	44.38	20240201	20300	-28.52	20240221	9610	50.99	20231024	3.66	N	004380	500	105 억		7488134	N	N	249	N	00	N
124	20240408	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14510	-80	5	-0.55	1297595590	88879	44.16	14800	14880	14380	18960	10220	14590	14599.57	35.66	0	-222	14963	14776	14643	14456	14323	14710	14390	105	4370	500	9330	10	1	21000000	3047	308.72	1.50	12	0.42	47.00	9697.00	20300	20240221	-28.52	9610	20231024	50.99	20300	-28.52	20240221	10050	44.38	20240201	20300	-28.52	20240221	9610	50.99	20231024	3.66	N	004380	500	105 억		7488134	N	N	249	N	00	N
125	20240408	130147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14500	-90	5	-0.62	1196220210	81894	40.68	14800	14880	14380	18960	10220	14590	14606.93	35.66	0	-2674	14963	14776	14643	14456	14323	14710	14390	105	4370	500	9330	10	1	21000000	3045	308.51	1.50	12	0.39	47.00	9697.00	20300	20240221	-28.57	9610	20231024	50.88	20300	-28.57	20240221	10050	44.28	20240201	20300	-28.57	20240221	9610	50.88	20231024	3.66	N	004380	500	105 억		7488134	N	N	249	N	00	N
126	20240408	120146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14450	-140	5	-0.96	1077596770	73711	36.62	14800	14880	14380	18960	10220	14590	14619.21	35.66	0	-5811	14963	14776	14643	14456	14323	14710	14390	105	4370	500	9330	10	1	21000000	3035	307.45	1.49	12	0.35	47.00	9697.00	20300	20240221	-28.82	9610	20231024	50.36	20300	-28.82	20240221	10050	43.78	20240201	20300	-28.82	20240221	9610	50.36	20231024	3.66	N	004380	500	105 억		7488134	N	N	249	N	00	N
127	20240408	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14420	-170	5	-1.17	907328800	61966	30.78	14800	14880	14380	18960	10220	14590	14642.37	35.66	0	-7007	14963	14776	14643	14456	14323	14710	14390	105	4370	500	9330	10	1	21000000	3028	306.81	1.49	12	0.30	47.00	9697.00	20300	20240221	-28.97	9610	20231024	50.05	20300	-28.97	20240221	10050	43.48	20240201	20300	-28.97	20240221	9610	50.05	20231024	3.66	N	004380	500	105 억		7488134	N	N	249	N	00	N
128	20240408	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14650	60	2	0.41	607244270	41296	20.52	14800	14880	14500	18960	10220	14590	14704.68	35.66	0	-4290	14963	14776	14643	14456	14323	14710	14390	105	4370	500	9330	10	1	21000000	3077	311.70	1.51	12	0.20	47.00	9697.00	20300	20240221	-27.83	9610	20231024	52.45	20300	-27.83	20240221	10050	45.77	20240201	20300	-27.83	20240221	9610	52.45	20231024	3.66	N	004380	500	105 억		7488134	N	N	249	N	00	N
129	20240408	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14840	250	2	1.71	50748370	3425	1.70	14800	14880	14800	18960	10220	14590	14817.04	35.66	0	260	14963	14776	14643	14456	14323	14710	14390	105	4370	500	9330	10	1	21000000	3116	315.74	1.53	12	0.02	47.00	9697.00	20300	20240221	-26.90	9610	20231024	54.42	20300	-26.90	20240221	10050	47.66	20240201	20300	-26.90	20240221	9610	54.42	20231024	3.66	N	004380	500	105 억		7488134	N	N	249	N	00	N
130	20240405	160147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14590	-370	5	-2.47	2853968240	194964	128.80	14830	14830	14510	19440	10480	14960	14638.51	35.47	0	41361	15546	15252	15066	14772	14586	15160	14680	105	4480	500	9570	10	1	21000000	3064	310.43	1.50	12	0.93	47.00	9697.00	20300	20240221	-28.13	9610	20231024	51.82	20300	-28.13	20240221	10050	45.17	20240201	20300	-28.13	20240221	9610	51.82	20231024	3.67	N	004380	500	105 억		7448859	N	N	249	N	00	N
131	20240405	150146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14630	-330	5	-2.21	2667960940	182232	120.39	14830	14830	14510	19440	10480	14960	14640.46	35.47	0	36838	15546	15252	15066	14772	14586	15160	14680	105	4480	500	9570	10	1	21000000	3072	311.28	1.51	12	0.87	47.00	9697.00	20300	20240221	-27.93	9610	20231024	52.24	20300	-27.93	20240221	10050	45.57	20240201	20300	-27.93	20240221	9610	52.24	20231024	3.67	N	004380	500	105 억		7448859	N	N	4	N	00	N
132	20240405	140147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14540	-420	5	-2.81	2402527540	164042	108.37	14830	14830	14510	19440	10480	14960	14645.81	35.47	0	29327	15546	15252	15066	14772	14586	15160	14680	105	4480	500	9570	10	1	21000000	3053	309.36	1.50	12	0.78	47.00	9697.00	20300	20240221	-28.37	9610	20231024	51.30	20300	-28.37	20240221	10050	44.68	20240201	20300	-28.37	20240221	9610	51.30	20231024	3.67	N	004380	500	105 억		7448859	N	N	4	N	00	N
133	20240405	130146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14630	-330	5	-2.21	2157180690	147202	97.24	14830	14830	14510	19440	10480	14960	14654.56	35.47	0	26004	15546	15252	15066	14772	14586	15160	14680	105	4480	500	9570	10	1	21000000	3072	311.28	1.51	12	0.70	47.00	9697.00	20300	20240221	-27.93	9610	20231024	52.24	20300	-27.93	20240221	10050	45.57	20240201	20300	-27.93	20240221	9610	52.24	20231024	3.67	N	004380	500	105 억		7448859	N	N	4	N	00	N
134	20240405	120147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14640	-320	5	-2.14	1946886790	132790	87.72	14830	14830	14510	19440	10480	14960	14661.40	35.47	0	20103	15546	15252	15066	14772	14586	15160	14680	105	4480	500	9570	10	1	21000000	3074	311.49	1.51	12	0.63	47.00	9697.00	20300	20240221	-27.88	9610	20231024	52.34	20300	-27.88	20240221	10050	45.67	20240201	20300	-27.88	20240221	9610	52.34	20231024	3.67	N	004380	500	105 억		7448859	N	N	4	N	00	N
135	20240405	110148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14520	-440	5	-2.94	1655635230	112848	74.55	14830	14830	14510	19440	10480	14960	14671.37	35.47	0	12330	15546	15252	15066	14772	14586	15160	14680	105	4480	500	9570	10	1	21000000	3049	308.94	1.50	12	0.54	47.00	9697.00	20300	20240221	-28.47	9610	20231024	51.09	20300	-28.47	20240221	10050	44.48	20240201	20300	-28.47	20240221	9610	51.09	20231024	3.67	N	004380	500	105 억		7448859	N	N	4	N	00	N
136	20240405	100141	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14770	-190	5	-1.27	697920820	47382	31.30	14830	14830	14620	19440	10480	14960	14729.66	35.47	0	14571	15546	15252	15066	14772	14586	15160	14680	105	4480	500	9570	10	1	21000000	3102	314.26	1.52	12	0.23	47.00	9697.00	20300	20240221	-27.24	9610	20231024	53.69	20300	-27.24	20240221	10050	46.97	20240201	20300	-27.24	20240221	9610	53.69	20231024	3.67	N	004380	500	105 억		7448859	N	N	4	N	00	N
137	20240405	090147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14620	-340	5	-2.27	106322840	7193	4.75	14830	14830	14620	19440	10480	14960	14781.43	35.47	0	-1233	15546	15252	15066	14772	14586	15160	14680	105	4480	500	9570	10	1	21000000	3070	311.06	1.51	12	0.03	47.00	9697.00	20300	20240221	-27.98	9610	20231024	52.13	20300	-27.98	20240221	10050	45.47	20240201	20300	-27.98	20240221	9610	52.13	20231024	3.67	N	004380	500	105 억		7448859	N	N	4	N	00	N
138	20240404	160146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14960	-20	5	-0.13	2213749630	147434	82.46	15100	15360	14880	19470	10490	14980	15015.29	35.44	0	3344	15546	15262	15056	14772	14566	15160	14670	105	4490	500	9580	10	1	21000000	3142	318.30	1.54	12	0.70	47.00	9697.00	20300	20240221	-26.31	9610	20231024	55.67	20300	-26.31	20240221	10050	48.86	20240201	20300	-26.31	20240221	9610	55.67	20231024	3.79	N	004380	500	105 억		7443039	N	N	4	N	00	N
139	20240404	150146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15040	60	2	0.40	2058940190	137099	76.68	15100	15360	14880	19470	10490	14980	15017.92	35.44	0	663	15546	15262	15056	14772	14566	15160	14670	105	4490	500	9580	10	1	21000000	3158	320.00	1.55	12	0.65	47.00	9697.00	20300	20240221	-25.91	9610	20231024	56.50	20300	-25.91	20240221	10050	49.65	20240201	20300	-25.91	20240221	9610	56.50	20231024	3.79	N	004380	500	105 억		7443039	N	N	7	N	00	N
140	20240404	140146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14970	-10	5	-0.07	1797567240	119646	66.92	15100	15360	14880	19470	10490	14980	15024.06	35.44	0	-5667	15546	15262	15056	14772	14566	15160	14670	105	4490	500	9580	10	1	21000000	3144	318.51	1.54	12	0.57	47.00	9697.00	20300	20240221	-26.26	9610	20231024	55.78	20300	-26.26	20240221	10050	48.96	20240201	20300	-26.26	20240221	9610	55.78	20231024	3.79	N	004380	500	105 억		7443039	N	N	7	N	00	N
141	20240404	130144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14900	-80	5	-0.53	1674116790	111378	62.29	15100	15360	14880	19470	10490	14980	15030.96	35.44	0	-7541	15546	15262	15056	14772	14566	15160	14670	105	4490	500	9580	10	1	21000000	3129	317.02	1.54	12	0.53	47.00	9697.00	20300	20240221	-26.60	9610	20231024	55.05	20300	-26.60	20240221	10050	48.26	20240201	20300	-26.60	20240221	9610	55.05	20231024	3.79	N	004380	500	105 억		7443039	N	N	7	N	00	N
142	20240404	120145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15000	20	2	0.13	1395196180	92699	51.85	15100	15360	14910	19470	10490	14980	15050.84	35.44	0	-636	15546	15262	15056	14772	14566	15160	14670	105	4490	500	9580	10	1	21000000	3150	319.15	1.55	12	0.44	47.00	9697.00	20300	20240221	-26.11	9610	20231024	56.09	20300	-26.11	20240221	10050	49.25	20240201	20300	-26.11	20240221	9610	56.09	20231024	3.79	N	004380	500	105 억		7443039	N	N	7	N	00	N
143	20240404	110145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14930	-50	5	-0.33	1176443810	78093	43.68	15100	15360	14910	19470	10490	14980	15064.68	35.44	0	-1259	15546	15262	15056	14772	14566	15160	14670	105	4490	500	9580	10	1	21000000	3135	317.66	1.54	12	0.37	47.00	9697.00	20300	20240221	-26.45	9610	20231024	55.36	20300	-26.45	20240221	10050	48.56	20240201	20300	-26.45	20240221	9610	55.36	20231024	3.79	N	004380	500	105 억		7443039	N	N	7	N	00	N
144	20240404	100145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15010	30	2	0.20	828723600	54853	30.68	15100	15360	14910	19470	10490	14980	15108.14	35.44	0	6990	15546	15262	15056	14772	14566	15160	14670	105	4490	500	9580	10	1	21000000	3152	319.36	1.55	12	0.26	47.00	9697.00	20300	20240221	-26.06	9610	20231024	56.19	20300	-26.06	20240221	10050	49.35	20240201	20300	-26.06	20240221	9610	56.19	20231024	3.79	N	004380	500	105 억		7443039	N	N	7	N	00	N
145	20240404	090146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15210	230	2	1.54	74600690	4921	2.75	15100	15250	15100	19470	10490	14980	15160.58	35.44	0	1313	15546	15262	15056	14772	14566	15160	14670	105	4490	500	9580	10	1	21000000	3194	323.62	1.57	12	0.02	47.00	9697.00	20300	20240221	-25.07	9610	20231024	58.27	20300	-25.07	20240221	10050	51.34	20240201	20300	-25.07	20240221	9610	58.27	20231024	3.79	N	004380	500	105 억		7443039	N	N	7	N	00	N
146	20240403	160145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14980	-230	5	-1.51	2643274450	175770	47.40	15030	15340	14850	19770	10650	15210	15038.08	35.38	0	12460	16256	15732	15376	14852	14496	15555	14675	105	4560	500	9730	10	1	21000000	3146	318.72	1.54	12	0.84	47.00	9697.00	20300	20240221	-26.21	9610	20231024	55.88	20300	-26.21	20240221	10050	49.05	20240201	20300	-26.21	20240221	9610	55.88	20231024	3.73	N	004380	500	105 억		7429028	N	N	7	N	00	N
147	20240403	150145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15030	-180	5	-1.18	2453260620	163105	43.98	15030	15340	14850	19770	10650	15210	15040.52	35.38	0	12440	16256	15732	15376	14852	14496	15555	14675	105	4560	500	9730	10	1	21000000	3156	319.79	1.55	12	0.78	47.00	9697.00	20300	20240221	-25.96	9610	20231024	56.40	20300	-25.96	20240221	10050	49.55	20240201	20300	-25.96	20240221	9610	56.40	20231024	3.73	N	004380	500	105 억		7429028	N	N	38	N	00	N
148	20240403	140144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15120	-90	5	-0.59	2174818660	144613	38.99	15030	15340	14850	19770	10650	15210	15038.35	35.38	0	13277	16256	15732	15376	14852	14496	15555	14675	105	4560	500	9730	10	1	21000000	3175	321.70	1.56	12	0.69	47.00	9697.00	20300	20240221	-25.52	9610	20231024	57.34	20300	-25.52	20240221	10050	50.45	20240201	20300	-25.52	20240221	9610	57.34	20231024	3.73	N	004380	500	105 억		7429028	N	N	38	N	00	N
149	20240403	130145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15200	-10	5	-0.07	1870224170	124580	33.59	15030	15260	14850	19770	10650	15210	15011.52	35.38	0	17435	16256	15732	15376	14852	14496	15555	14675	105	4560	500	9730	10	1	21000000	3192	323.40	1.57	12	0.59	47.00	9697.00	20300	20240221	-25.12	9610	20231024	58.17	20300	-25.12	20240221	10050	51.24	20240201	20300	-25.12	20240221	9610	58.17	20231024	3.73	N	004380	500	105 억		7429028	N	N	38	N	00	N
150	20240403	120145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14990	-220	5	-1.45	1704626040	113568	30.62	15030	15260	14850	19770	10650	15210	15008.94	35.38	0	13764	16256	15732	15376	14852	14496	15555	14675	105	4560	500	9730	10	1	21000000	3148	318.94	1.55	12	0.54	47.00	9697.00	20300	20240221	-26.16	9610	20231024	55.98	20300	-26.16	20240221	10050	49.15	20240201	20300	-26.16	20240221	9610	55.98	20231024	3.73	N	004380	500	105 억		7429028	N	N	38	N	00	N
151	20240403	110145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15050	-160	5	-1.05	1530306030	101949	27.49	15030	15260	14850	19770	10650	15210	15009.62	35.38	0	10226	16256	15732	15376	14852	14496	15555	14675	105	4560	500	9730	10	1	21000000	3161	320.21	1.55	12	0.49	47.00	9697.00	20300	20240221	-25.86	9610	20231024	56.61	20300	-25.86	20240221	10050	49.75	20240201	20300	-25.86	20240221	9610	56.61	20231024	3.73	N	004380	500	105 억		7429028	N	N	38	N	00	N
152	20240403	100145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15190	-20	5	-0.13	1242024550	82825	22.33	15030	15260	14850	19770	10650	15210	14994.60	35.38	0	12078	16256	15732	15376	14852	14496	15555	14675	105	4560	500	9730	10	1	21000000	3190	323.19	1.57	12	0.39	47.00	9697.00	20300	20240221	-25.17	9610	20231024	58.06	20300	-25.17	20240221	10050	51.14	20240201	20300	-25.17	20240221	9610	58.06	20231024	3.73	N	004380	500	105 억		7429028	N	N	38	N	00	N
153	20240403	090144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14940	-270	5	-1.78	164842570	10997	2.97	15030	15070	14850	19770	10650	15210	14980.36	35.38	0	-434	16256	15732	15376	14852	14496	15555	14675	105	4560	500	9730	10	1	21000000	3137	317.87	1.54	12	0.05	47.00	9697.00	20300	20240221	-26.40	9610	20231024	55.46	20300	-26.40	20240221	10050	48.66	20240201	20300	-26.40	20240221	9610	55.46	20231024	3.73	N	004380	500	105 억		7429028	N	N	38	N	00	N
154	20240402	160143	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15210	-150	5	-0.98	5688673080	366958	85.22	15830	15900	15020	19960	10760	15360	15502.59	35.56	0	-43398	16226	15792	15556	15122	14886	15675	15005	105	4600	500	9830	10	1	21000000	3194	323.62	1.57	12	1.75	47.00	9697.00	20300	20240221	-25.07	9610	20231024	58.27	20300	-25.07	20240221	10050	51.34	20240201	20300	-25.07	20240221	9610	58.27	20231024	3.66	N	004380	500	105 억		7467203	N	N	38	N	00	N
155	20240402	150144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15260	-100	5	-0.65	5421241750	349386	81.14	15830	15900	15020	19960	10760	15360	15516.48	35.56	0	-47576	16226	15792	15556	15122	14886	15675	15005	105	4600	500	9830	10	1	21000000	3205	324.68	1.57	12	1.66	47.00	9697.00	20300	20240221	-24.83	9610	20231024	58.79	20300	-24.83	20240221	10050	51.84	20240201	20300	-24.83	20240221	9610	58.79	20231024	3.66	N	004380	500	105 억		7467203	N	N	0	N	00	N
156	20240402	140145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15420	60	2	0.39	4299510980	275863	64.06	15830	15900	15370	19960	10760	15360	15585.68	35.56	0	-36480	16226	15792	15556	15122	14886	15675	15005	105	4600	500	9830	10	1	21000000	3238	328.09	1.59	12	1.31	47.00	9697.00	20300	20240221	-24.04	9610	20231024	60.46	20300	-24.04	20240221	10050	53.43	20240201	20300	-24.04	20240221	9610	60.46	20231024	3.66	N	004380	500	105 억		7467203	N	N	0	N	00	N
157	20240402	130144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15530	170	2	1.11	3991815010	255981	59.45	15830	15900	15370	19960	10760	15360	15594.19	35.56	0	-35747	16226	15792	15556	15122	14886	15675	15005	105	4600	500	9830	10	1	21000000	3261	330.43	1.60	12	1.22	47.00	9697.00	20300	20240221	-23.50	9610	20231024	61.60	20300	-23.50	20240221	10050	54.53	20240201	20300	-23.50	20240221	9610	61.60	20231024	3.66	N	004380	500	105 억		7467203	N	N	0	N	00	N
158	20240402	120144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15560	200	2	1.30	3787453050	242820	56.39	15830	15900	15370	19960	10760	15360	15597.78	35.56	0	-37370	16226	15792	15556	15122	14886	15675	15005	105	4600	500	9830	10	1	21000000	3268	331.06	1.60	12	1.16	47.00	9697.00	20300	20240221	-23.35	9610	20231024	61.91	20300	-23.35	20240221	10050	54.83	20240201	20300	-23.35	20240221	9610	61.91	20231024	3.66	N	004380	500	105 억		7467203	N	N	0	N	00	N
159	20240402	110144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15390	30	2	0.20	3443674900	220601	51.23	15830	15900	15370	19960	10760	15360	15610.43	35.56	0	-39266	16226	15792	15556	15122	14886	15675	15005	105	4600	500	9830	10	1	21000000	3232	327.45	1.59	12	1.05	47.00	9697.00	20300	20240221	-24.19	9610	20231024	60.15	20300	-24.19	20240221	10050	53.13	20240201	20300	-24.19	20240221	9610	60.15	20231024	3.66	N	004380	500	105 억		7467203	N	N	0	N	00	N
160	20240402	100144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15640	280	2	1.82	2737189050	174900	40.62	15830	15900	15370	19960	10760	15360	15650.03	35.56	0	-29281	16226	15792	15556	15122	14886	15675	15005	105	4600	500	9830	10	1	21000000	3284	332.77	1.61	12	0.83	47.00	9697.00	20300	20240221	-22.96	9610	20231024	62.75	20300	-22.96	20240221	10050	55.62	20240201	20300	-22.96	20240221	9610	62.75	20231024	3.66	N	004380	500	105 억		7467203	N	N	0	N	00	N
161	20240402	090143	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15750	390	2	2.54	621724820	39362	9.14	15830	15840	15700	19960	10760	15360	15795.07	35.56	0	-335	16226	15792	15556	15122	14886	15675	15005	105	4600	500	9830	10	1	21000000	3308	335.11	1.62	12	0.19	47.00	9697.00	20300	20240221	-22.41	9610	20231024	63.89	20300	-22.41	20240221	10050	56.72	20240201	20300	-22.41	20240221	9610	63.89	20231024	3.66	N	004380	500	105 억		7467203	N	N	0	N	00	N
162	20240401	160143	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15360	-620	5	-3.88	6636599920	428656	59.95	15900	15990	15320	20750	11190	15980	15482.45	35.57	0	828	16933	16456	16123	15646	15313	16695	15885	105	4770	500	10220	10	1	21000000	3226	326.81	1.58	12	2.04	47.00	9697.00	20300	20240221	-24.33	9610	20231024	59.83	20300	-24.33	20240221	10050	52.84	20240201	20300	-24.33	20240221	9610	59.83	20231024	3.67	N	004380	500	105 억		7469778	N	N	1	N	00	N
163	20240401	150143	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15390	-590	5	-3.69	6159860750	397639	55.62	15900	15990	15320	20750	11190	15980	15490.98	35.57	0	-1433	16933	16456	16123	15646	15313	16695	15885	105	4770	500	10220	10	1	21000000	3232	327.45	1.59	12	1.89	47.00	9697.00	20300	20240221	-24.19	9610	20231024	60.15	20300	-24.19	20240221	10050	53.13	20240201	20300	-24.19	20240221	9610	60.15	20231024	3.67	N	004380	500	105 억		7469778	N	N	1	N	00	N
164	20240401	140143	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15410	-570	5	-3.57	5684653510	366816	51.30	15900	15990	15320	20750	11190	15980	15497.18	35.57	0	-6305	16933	16456	16123	15646	15313	16695	15885	105	4770	500	10220	10	1	21000000	3236	327.87	1.59	12	1.75	47.00	9697.00	20300	20240221	-24.09	9610	20231024	60.35	20300	-24.09	20240221	10050	53.33	20240201	20300	-24.09	20240221	9610	60.35	20231024	3.67	N	004380	500	105 억		7469778	N	N	1	N	00	N
165	20240401	130143	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15360	-620	5	-3.88	5057423500	326075	45.61	15900	15990	15320	20750	11190	15980	15509.88	35.57	0	-3024	16933	16456	16123	15646	15313	16695	15885	105	4770	500	10220	10	1	21000000	3226	326.81	1.58	12	1.55	47.00	9697.00	20300	20240221	-24.33	9610	20231024	59.83	20300	-24.33	20240221	10050	52.84	20240201	20300	-24.33	20240221	9610	59.83	20231024	3.67	N	004380	500	105 억		7469778	N	N	1	N	00	N
166	20240401	120143	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15340	-640	5	-4.01	4499538950	289714	40.52	15900	15990	15330	20750	11190	15980	15530.84	35.57	0	4012	16933	16456	16123	15646	15313	16695	15885	105	4770	500	10220	10	1	21000000	3221	326.38	1.58	12	1.38	47.00	9697.00	20300	20240221	-24.43	9610	20231024	59.63	20300	-24.43	20240221	10050	52.64	20240201	20300	-24.43	20240221	9610	59.63	20231024	3.67	N	004380	500	105 억		7469778	N	N	1	N	00	N
167	20240401	110144	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15510	-470	5	-2.94	3143921830	201666	28.21	15900	15990	15370	20750	11190	15980	15589.58	35.57	0	17434	16933	16456	16123	15646	15313	16695	15885	105	4770	500	10220	10	1	21000000	3257	330.00	1.60	12	0.96	47.00	9697.00	20300	20240221	-23.60	9610	20231024	61.39	20300	-23.60	20240221	10050	54.33	20240201	20300	-23.60	20240221	9610	61.39	20231024	3.67	N	004380	500	105 억		7469778	N	N	1	N	00	N
168	20240401	100142	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15660	-320	5	-2.00	2642386840	169584	23.72	15900	15990	15370	20750	11190	15980	15581.38	35.57	0	12981	16933	16456	16123	15646	15313	16695	15885	105	4770	500	10220	10	1	21000000	3289	333.19	1.61	12	0.81	47.00	9697.00	20300	20240221	-22.86	9610	20231024	62.96	20300	-22.86	20240221	10050	55.82	20240201	20300	-22.86	20240221	9610	62.96	20231024	3.67	N	004380	500	105 억		7469778	N	N	1	N	00	N
169	20240401	090143	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15950	-30	5	-0.19	146924820	9223	1.29	15900	15980	15900	20750	11190	15980	15929.81	35.57	0	-453	16933	16456	16123	15646	15313	16695	15885	105	4770	500	10220	10	1	21000000	3350	339.36	1.64	12	0.04	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	3.67	N	004380	500	105 억		7469778	N	N	1	N	00	N