KissMeData/004380/price/prices-20240601.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	20240628	160201	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11830	150	2	1.28	354253140	30088	71.88	11680	11830	11500	15180	8180	11680	11773.68	35.64	0	6301	11966	11822	11716	11572	11466	11770	11520	105	3500	500	7470	10	1	21000000	2484	251.70	1.22	12	0.14	47.00	9697.00	20300	20240221	-41.72	9610	20231024	23.10	20300	-41.72	20240221	10050	17.71	20240201	20300	-41.72	20240221	9610	23.10	20231024	3.21	N	004380	500	105 억		7484143	N	N	14	N	00	N
3	20240628	150200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11800	120	2	1.03	316967410	26934	64.35	11680	11830	11500	15180	8180	11680	11768.30	35.64	0	4846	11966	11822	11716	11572	11466	11770	11520	105	3500	500	7470	10	1	21000000	2478	251.06	1.22	12	0.13	47.00	9697.00	20300	20240221	-41.87	9610	20231024	22.79	20300	-41.87	20240221	10050	17.41	20240201	20300	-41.87	20240221	9610	22.79	20231024	3.21	N	004380	500	105 억		7484143	N	N	18	N	00	N
4	20240628	140159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11770	90	2	0.77	248211600	21110	50.43	11680	11820	11500	15180	8180	11680	11758.01	35.64	0	4203	11966	11822	11716	11572	11466	11770	11520	105	3500	500	7470	10	1	21000000	2472	250.43	1.21	12	0.10	47.00	9697.00	20300	20240221	-42.02	9610	20231024	22.48	20300	-42.02	20240221	10050	17.11	20240201	20300	-42.02	20240221	9610	22.48	20231024	3.21	N	004380	500	105 억		7484143	N	N	18	N	00	N
5	20240628	130200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11800	120	2	1.03	211251120	17973	42.94	11680	11820	11500	15180	8180	11680	11753.80	35.64	0	4291	11966	11822	11716	11572	11466	11770	11520	105	3500	500	7470	10	1	21000000	2478	251.06	1.22	12	0.09	47.00	9697.00	20300	20240221	-41.87	9610	20231024	22.79	20300	-41.87	20240221	10050	17.41	20240201	20300	-41.87	20240221	9610	22.79	20231024	3.21	N	004380	500	105 억		7484143	N	N	18	N	00	N
6	20240628	120159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11810	130	2	1.11	189829970	16158	38.60	11680	11820	11500	15180	8180	11680	11748.36	35.64	0	3186	11966	11822	11716	11572	11466	11770	11520	105	3500	500	7470	10	1	21000000	2480	251.28	1.22	12	0.08	47.00	9697.00	20300	20240221	-41.82	9610	20231024	22.89	20300	-41.82	20240221	10050	17.51	20240201	20300	-41.82	20240221	9610	22.89	20231024	3.21	N	004380	500	105 억		7484143	N	N	18	N	00	N
7	20240628	110158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11780	100	2	0.86	157703000	13435	32.10	11680	11820	11500	15180	8180	11680	11738.22	35.64	0	3268	11966	11822	11716	11572	11466	11770	11520	105	3500	500	7470	10	1	21000000	2474	250.64	1.21	12	0.06	47.00	9697.00	20300	20240221	-41.97	9610	20231024	22.58	20300	-41.97	20240221	10050	17.21	20240201	20300	-41.97	20240221	9610	22.58	20231024	3.21	N	004380	500	105 억		7484143	N	N	18	N	00	N
8	20240628	100158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11730	50	2	0.43	97828400	8352	19.95	11680	11800	11500	15180	8180	11680	11713.17	35.64	0	3256	11966	11822	11716	11572	11466	11770	11520	105	3500	500	7470	10	1	21000000	2463	249.57	1.21	12	0.04	47.00	9697.00	20300	20240221	-42.22	9610	20231024	22.06	20300	-42.22	20240221	10050	16.72	20240201	20300	-42.22	20240221	9610	22.06	20231024	3.21	N	004380	500	105 억		7484143	N	N	18	N	00	N
9	20240628	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11720	40	2	0.34	6821190	584	1.40	11680	11720	11680	15180	8180	11680	11680.12	35.64	0	171	11966	11822	11716	11572	11466	11770	11520	105	3500	500	7470	10	1	21000000	2461	249.36	1.21	12	0.00	47.00	9697.00	20300	20240221	-42.27	9610	20231024	21.96	20300	-42.27	20240221	10050	16.62	20240201	20300	-42.27	20240221	9610	21.96	20231024	3.21	N	004380	500	105 억		7484143	N	N	18	N	00	N
10	20240627	160157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11680	-170	5	-1.43	486465280	41580	111.94	11850	11860	11610	15400	8300	11850	11699.53	35.62	0	3633	12076	11962	11806	11692	11536	12020	11750	105	3550	500	7580	10	1	21000000	2453	248.51	1.20	12	0.20	47.00	9697.00	20300	20240221	-42.46	9610	20231024	21.54	20300	-42.46	20240221	10050	16.22	20240201	20300	-42.46	20240221	9610	21.54	20231024	3.24	N	004380	500	105 억		7480610	N	N	18	N	00	N
11	20240627	150158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11720	-130	5	-1.10	444049700	37954	102.18	11850	11860	11610	15400	8300	11850	11699.68	35.62	0	2889	12076	11962	11806	11692	11536	12020	11750	105	3550	500	7580	10	1	21000000	2461	249.36	1.21	12	0.18	47.00	9697.00	20300	20240221	-42.27	9610	20231024	21.96	20300	-42.27	20240221	10050	16.62	20240201	20300	-42.27	20240221	9610	21.96	20231024	3.24	N	004380	500	105 억		7480610	N	N	24	N	00	N
12	20240627	140156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11700	-150	5	-1.27	399427300	34138	91.91	11850	11860	11610	15400	8300	11850	11700.37	35.62	0	2238	12076	11962	11806	11692	11536	12020	11750	105	3550	500	7580	10	1	21000000	2457	248.94	1.21	12	0.16	47.00	9697.00	20300	20240221	-42.36	9610	20231024	21.75	20300	-42.36	20240221	10050	16.42	20240201	20300	-42.36	20240221	9610	21.75	20231024	3.24	N	004380	500	105 억		7480610	N	N	24	N	00	N
13	20240627	130157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	-90	5	-0.76	355383900	30379	81.79	11850	11860	11610	15400	8300	11850	11698.34	35.62	0	1928	12076	11962	11806	11692	11536	12020	11750	105	3550	500	7580	10	1	21000000	2470	250.21	1.21	12	0.14	47.00	9697.00	20300	20240221	-42.07	9610	20231024	22.37	20300	-42.07	20240221	10050	17.01	20240201	20300	-42.07	20240221	9610	22.37	20231024	3.24	N	004380	500	105 억		7480610	N	N	24	N	00	N
14	20240627	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11720	-130	5	-1.10	328262300	28065	75.56	11850	11860	11610	15400	8300	11850	11696.50	35.62	0	2261	12076	11962	11806	11692	11536	12020	11750	105	3550	500	7580	10	1	21000000	2461	249.36	1.21	12	0.13	47.00	9697.00	20300	20240221	-42.27	9610	20231024	21.96	20300	-42.27	20240221	10050	16.62	20240201	20300	-42.27	20240221	9610	21.96	20231024	3.24	N	004380	500	105 억		7480610	N	N	24	N	00	N
15	20240627	110158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11770	-80	5	-0.68	287186700	24559	66.12	11850	11860	11610	15400	8300	11850	11693.75	35.62	0	2635	12076	11962	11806	11692	11536	12020	11750	105	3550	500	7580	10	1	21000000	2472	250.43	1.21	12	0.12	47.00	9697.00	20300	20240221	-42.02	9610	20231024	22.48	20300	-42.02	20240221	10050	17.11	20240201	20300	-42.02	20240221	9610	22.48	20231024	3.24	N	004380	500	105 억		7480610	N	N	24	N	00	N
16	20240627	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11740	-110	5	-0.93	243260450	20816	56.04	11850	11860	11610	15400	8300	11850	11686.22	35.62	0	2308	12076	11962	11806	11692	11536	12020	11750	105	3550	500	7580	10	1	21000000	2465	249.79	1.21	12	0.10	47.00	9697.00	20300	20240221	-42.17	9610	20231024	22.16	20300	-42.17	20240221	10050	16.82	20240201	20300	-42.17	20240221	9610	22.16	20231024	3.24	N	004380	500	105 억		7480610	N	N	24	N	00	N
17	20240627	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11860	10	2	0.08	21213730	1790	4.82	11850	11860	11800	15400	8300	11850	11851.25	35.62	0	-289	12076	11962	11806	11692	11536	12020	11750	105	3550	500	7580	10	1	21000000	2491	252.34	1.22	12	0.01	47.00	9697.00	20300	20240221	-41.58	9610	20231024	23.41	20300	-41.58	20240221	10050	18.01	20240201	20300	-41.58	20240221	9610	23.41	20231024	3.24	N	004380	500	105 억		7480610	N	N	24	N	00	N
18	20240626	160157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11850	30	2	0.25	433261150	36660	91.11	11780	11920	11650	15360	8280	11820	11818.14	35.60	0	4420	11980	11900	11760	11680	11540	11940	11720	105	3540	500	7560	10	1	21000000	2489	252.13	1.22	12	0.17	47.00	9697.00	20300	20240221	-41.63	9610	20231024	23.31	20300	-41.63	20240221	10050	17.91	20240201	20300	-41.63	20240221	9610	23.31	20231024	3.25	N	004380	500	105 억		7476015	N	N	24	N	00	N
19	20240626	150158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11830	10	2	0.08	397430460	33633	83.59	11780	11920	11650	15360	8280	11820	11816.68	35.60	0	4282	11980	11900	11760	11680	11540	11940	11720	105	3540	500	7560	10	1	21000000	2484	251.70	1.22	12	0.16	47.00	9697.00	20300	20240221	-41.72	9610	20231024	23.10	20300	-41.72	20240221	10050	17.71	20240201	20300	-41.72	20240221	9610	23.10	20231024	3.25	N	004380	500	105 억		7476015	N	N	40	N	00	N
20	20240626	140157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11810	-10	5	-0.08	352853680	29861	74.22	11780	11920	11650	15360	8280	11820	11816.54	35.60	0	3773	11980	11900	11760	11680	11540	11940	11720	105	3540	500	7560	10	1	21000000	2480	251.28	1.22	12	0.14	47.00	9697.00	20300	20240221	-41.82	9610	20231024	22.89	20300	-41.82	20240221	10050	17.51	20240201	20300	-41.82	20240221	9610	22.89	20231024	3.25	N	004380	500	105 억		7476015	N	N	40	N	00	N
21	20240626	130159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11840	20	2	0.17	312912110	26483	65.82	11780	11920	11650	15360	8280	11820	11815.58	35.60	0	5273	11980	11900	11760	11680	11540	11940	11720	105	3540	500	7560	10	1	21000000	2486	251.91	1.22	12	0.13	47.00	9697.00	20300	20240221	-41.67	9610	20231024	23.20	20300	-41.67	20240221	10050	17.81	20240201	20300	-41.67	20240221	9610	23.20	20231024	3.25	N	004380	500	105 억		7476015	N	N	40	N	00	N
22	20240626	120157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11870	50	2	0.42	264765330	22427	55.74	11780	11910	11650	15360	8280	11820	11805.65	35.60	0	7311	11980	11900	11760	11680	11540	11940	11720	105	3540	500	7560	10	1	21000000	2493	252.55	1.22	12	0.11	47.00	9697.00	20300	20240221	-41.53	9610	20231024	23.52	20300	-41.53	20240221	10050	18.11	20240201	20300	-41.53	20240221	9610	23.52	20231024	3.25	N	004380	500	105 억		7476015	N	N	40	N	00	N
23	20240626	110157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11810	-10	5	-0.08	163835570	13906	34.56	11780	11840	11650	15360	8280	11820	11781.65	35.60	0	4562	11980	11900	11760	11680	11540	11940	11720	105	3540	500	7560	10	1	21000000	2480	251.28	1.22	12	0.07	47.00	9697.00	20300	20240221	-41.82	9610	20231024	22.89	20300	-41.82	20240221	10050	17.51	20240201	20300	-41.82	20240221	9610	22.89	20231024	3.25	N	004380	500	105 억		7476015	N	N	40	N	00	N
24	20240626	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11820	0	3	0.00	144742850	12284	30.53	11780	11840	11650	15360	8280	11820	11783.04	35.60	0	4514	11980	11900	11760	11680	11540	11940	11720	105	3540	500	7560	10	1	21000000	2482	251.49	1.22	12	0.06	47.00	9697.00	20300	20240221	-41.77	9610	20231024	23.00	20300	-41.77	20240221	10050	17.61	20240201	20300	-41.77	20240221	9610	23.00	20231024	3.25	N	004380	500	105 억		7476015	N	N	40	N	00	N
25	20240626	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11820	0	3	0.00	44799380	3803	9.45	11780	11820	11780	15360	8280	11820	11780.01	35.60	0	1290	11980	11900	11760	11680	11540	11940	11720	105	3540	500	7560	10	1	21000000	2482	251.49	1.22	12	0.02	47.00	9697.00	20300	20240221	-41.77	9610	20231024	23.00	20300	-41.77	20240221	10050	17.61	20240201	20300	-41.77	20240221	9610	23.00	20231024	3.25	N	004380	500	105 억		7476015	N	N	40	N	00	N
26	20240625	160156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11820	60	2	0.51	470739180	40068	83.01	11620	11840	11620	15280	8240	11760	11748.50	35.55	0	9259	12040	11900	11810	11670	11580	11855	11625	105	3520	500	7520	10	1	21000000	2482	251.49	1.22	12	0.19	47.00	9697.00	20300	20240221	-41.77	9610	20231024	23.00	20300	-41.77	20240221	10050	17.61	20240201	20300	-41.77	20240221	9610	23.00	20231024	3.31	N	004380	500	105 억		7465637	N	N	40	N	00	N
27	20240625	150157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11830	70	2	0.60	421911280	35941	74.46	11620	11840	11620	15280	8240	11760	11739.00	35.55	0	7822	12040	11900	11810	11670	11580	11855	11625	105	3520	500	7520	10	1	21000000	2484	251.70	1.22	12	0.17	47.00	9697.00	20300	20240221	-41.72	9610	20231024	23.10	20300	-41.72	20240221	10050	17.71	20240201	20300	-41.72	20240221	9610	23.10	20231024	3.31	N	004380	500	105 억		7465637	N	N	57	N	00	N
28	20240625	140157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11750	-10	5	-0.09	348121400	29668	61.47	11620	11840	11620	15280	8240	11760	11733.90	35.55	0	3916	12040	11900	11810	11670	11580	11855	11625	105	3520	500	7520	10	1	21000000	2468	250.00	1.21	12	0.14	47.00	9697.00	20300	20240221	-42.12	9610	20231024	22.27	20300	-42.12	20240221	10050	16.92	20240201	20300	-42.12	20240221	9610	22.27	20231024	3.31	N	004380	500	105 억		7465637	N	N	57	N	00	N
29	20240625	130157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11770	10	2	0.09	320520250	27319	56.60	11620	11840	11620	15280	8240	11760	11732.50	35.55	0	3199	12040	11900	11810	11670	11580	11855	11625	105	3520	500	7520	10	1	21000000	2472	250.43	1.21	12	0.13	47.00	9697.00	20300	20240221	-42.02	9610	20231024	22.48	20300	-42.02	20240221	10050	17.11	20240201	20300	-42.02	20240221	9610	22.48	20231024	3.31	N	004380	500	105 억		7465637	N	N	57	N	00	N
30	20240625	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11730	-30	5	-0.26	286839040	24452	50.66	11620	11840	11620	15280	8240	11760	11730.70	35.55	0	2226	12040	11900	11810	11670	11580	11855	11625	105	3520	500	7520	10	1	21000000	2463	249.57	1.21	12	0.12	47.00	9697.00	20300	20240221	-42.22	9610	20231024	22.06	20300	-42.22	20240221	10050	16.72	20240201	20300	-42.22	20240221	9610	22.06	20231024	3.31	N	004380	500	105 억		7465637	N	N	57	N	00	N
31	20240625	110201	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	0	3	0.00	249645290	21282	44.09	11620	11840	11620	15280	8240	11760	11730.35	35.55	0	2623	12040	11900	11810	11670	11580	11855	11625	105	3520	500	7520	10	1	21000000	2470	250.21	1.21	12	0.10	47.00	9697.00	20300	20240221	-42.07	9610	20231024	22.37	20300	-42.07	20240221	10050	17.01	20240201	20300	-42.07	20240221	9610	22.37	20231024	3.31	N	004380	500	105 억		7465637	N	N	57	N	00	N
32	20240625	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	0	3	0.00	207802140	17716	36.70	11620	11840	11620	15280	8240	11760	11729.63	35.55	0	3353	12040	11900	11810	11670	11580	11855	11625	105	3520	500	7520	10	1	21000000	2470	250.21	1.21	12	0.08	47.00	9697.00	20300	20240221	-42.07	9610	20231024	22.37	20300	-42.07	20240221	10050	17.01	20240201	20300	-42.07	20240221	9610	22.37	20231024	3.31	N	004380	500	105 억		7465637	N	N	57	N	00	N
33	20240625	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11750	-10	5	-0.09	73214510	6287	13.03	11620	11750	11620	15280	8240	11760	11645.38	35.55	0	3436	12040	11900	11810	11670	11580	11855	11625	105	3520	500	7520	10	1	21000000	2468	250.00	1.21	12	0.03	47.00	9697.00	20300	20240221	-42.12	9610	20231024	22.27	20300	-42.12	20240221	10050	16.92	20240201	20300	-42.12	20240221	9610	22.27	20231024	3.31	N	004380	500	105 억		7465637	N	N	57	N	00	N
34	20240624	160157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	-170	5	-1.42	552315230	46818	54.41	11840	11950	11720	15500	8360	11930	11797.09	35.48	0	13750	12190	12060	11970	11840	11750	12015	11795	105	3570	500	7630	10	1	21000000	2470	250.21	1.21	12	0.22	47.00	9697.00	20300	20240221	-42.07	9610	20231024	22.37	20300	-42.07	20240221	10050	17.01	20240201	20300	-42.07	20240221	9610	22.37	20231024	3.35	N	004380	500	105 억		7451203	N	N	57	N	00	N
35	20240624	150156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11780	-150	5	-1.26	523773760	44393	51.59	11840	11950	11720	15500	8360	11930	11798.48	35.48	0	13035	12190	12060	11970	11840	11750	12015	11795	105	3570	500	7630	10	1	21000000	2474	250.64	1.21	12	0.21	47.00	9697.00	20300	20240221	-41.97	9610	20231024	22.58	20300	-41.97	20240221	10050	17.21	20240201	20300	-41.97	20240221	9610	22.58	20231024	3.35	N	004380	500	105 억		7451203	N	N	17	N	00	N
36	20240624	140156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	-170	5	-1.42	475947620	40324	46.86	11840	11950	11720	15500	8360	11930	11802.99	35.48	0	10119	12190	12060	11970	11840	11750	12015	11795	105	3570	500	7630	10	1	21000000	2470	250.21	1.21	12	0.19	47.00	9697.00	20300	20240221	-42.07	9610	20231024	22.37	20300	-42.07	20240221	10050	17.01	20240201	20300	-42.07	20240221	9610	22.37	20231024	3.35	N	004380	500	105 억		7451203	N	N	17	N	00	N
37	20240624	130156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11830	-100	5	-0.84	412173790	34900	40.56	11840	11950	11720	15500	8360	11930	11810.03	35.48	0	8674	12190	12060	11970	11840	11750	12015	11795	105	3570	500	7630	10	1	21000000	2484	251.70	1.22	12	0.17	47.00	9697.00	20300	20240221	-41.72	9610	20231024	23.10	20300	-41.72	20240221	10050	17.71	20240201	20300	-41.72	20240221	9610	23.10	20231024	3.35	N	004380	500	105 억		7451203	N	N	17	N	00	N
38	20240624	120157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11800	-130	5	-1.09	393354140	33305	38.70	11840	11950	11720	15500	8360	11930	11810.56	35.48	0	8302	12190	12060	11970	11840	11750	12015	11795	105	3570	500	7630	10	1	21000000	2478	251.06	1.22	12	0.16	47.00	9697.00	20300	20240221	-41.87	9610	20231024	22.79	20300	-41.87	20240221	10050	17.41	20240201	20300	-41.87	20240221	9610	22.79	20231024	3.35	N	004380	500	105 억		7451203	N	N	17	N	00	N
39	20240624	110157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11770	-160	5	-1.34	332252730	28115	32.67	11840	11950	11720	15500	8360	11930	11817.51	35.48	0	4644	12190	12060	11970	11840	11750	12015	11795	105	3570	500	7630	10	1	21000000	2472	250.43	1.21	12	0.13	47.00	9697.00	20300	20240221	-42.02	9610	20231024	22.48	20300	-42.02	20240221	10050	17.11	20240201	20300	-42.02	20240221	9610	22.48	20231024	3.35	N	004380	500	105 억		7451203	N	N	17	N	00	N
40	20240624	100156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11910	-20	5	-0.17	192727870	16268	18.90	11840	11950	11750	15500	8360	11930	11846.90	35.48	0	2778	12190	12060	11970	11840	11750	12015	11795	105	3570	500	7630	10	1	21000000	2501	253.40	1.23	12	0.08	47.00	9697.00	20300	20240221	-41.33	9610	20231024	23.93	20300	-41.33	20240221	10050	18.51	20240201	20300	-41.33	20240221	9610	23.93	20231024	3.35	N	004380	500	105 억		7451203	N	N	17	N	00	N
41	20240624	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11920	-10	5	-0.08	40318900	3404	3.96	11840	11930	11840	15500	8360	11930	11843.81	35.48	0	1276	12190	12060	11970	11840	11750	12015	11795	105	3570	500	7630	10	1	21000000	2503	253.62	1.23	12	0.02	47.00	9697.00	20300	20240221	-41.28	9610	20231024	24.04	20300	-41.28	20240221	10050	18.61	20240201	20300	-41.28	20240221	9610	24.04	20231024	3.35	N	004380	500	105 억		7451203	N	N	17	N	00	N
42	20240621	160153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	-200	5	-1.65	1010192230	84446	222.30	12050	12100	11880	15760	8500	12130	11962.63	35.45	0	7220	12283	12206	12153	12076	12023	12245	12115	105	3630	500	7760	10	1	21000000	2505	253.83	1.23	12	0.40	47.00	9697.00	20300	20240221	-41.23	9610	20231024	24.14	20300	-41.23	20240221	10050	18.71	20240201	20300	-41.23	20240221	9610	24.14	20231024	3.36	N	004380	500	105 억		7445231	N	N	17	N	00	N
43	20240621	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	-200	5	-1.65	941657720	78695	207.16	12050	12100	11880	15760	8500	12130	11965.92	35.45	0	4648	12283	12206	12153	12076	12023	12245	12115	105	3630	500	7760	10	1	21000000	2505	253.83	1.23	12	0.37	47.00	9697.00	20300	20240221	-41.23	9610	20231024	24.14	20300	-41.23	20240221	10050	18.71	20240201	20300	-41.23	20240221	9610	24.14	20231024	3.36	N	004380	500	105 억		7445231	N	N	24	N	00	N
44	20240621	140152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	-200	5	-1.65	777471230	64909	170.87	12050	12100	11880	15760	8500	12130	11977.86	35.45	0	3650	12283	12206	12153	12076	12023	12245	12115	105	3630	500	7760	10	1	21000000	2505	253.83	1.23	12	0.31	47.00	9697.00	20300	20240221	-41.23	9610	20231024	24.14	20300	-41.23	20240221	10050	18.71	20240201	20300	-41.23	20240221	9610	24.14	20231024	3.36	N	004380	500	105 억		7445231	N	N	24	N	00	N
45	20240621	130152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11960	-170	5	-1.40	722262460	60277	158.68	12050	12100	11880	15760	8500	12130	11982.39	35.45	0	3103	12283	12206	12153	12076	12023	12245	12115	105	3630	500	7760	10	1	21000000	2512	254.47	1.23	12	0.29	47.00	9697.00	20300	20240221	-41.08	9610	20231024	24.45	20300	-41.08	20240221	10050	19.00	20240201	20300	-41.08	20240221	9610	24.45	20231024	3.36	N	004380	500	105 억		7445231	N	N	24	N	00	N
46	20240621	120155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	-140	5	-1.15	676197810	56426	148.54	12050	12100	11880	15760	8500	12130	11983.80	35.45	0	3131	12283	12206	12153	12076	12023	12245	12115	105	3630	500	7760	10	1	21000000	2518	255.11	1.24	12	0.27	47.00	9697.00	20300	20240221	-40.94	9610	20231024	24.77	20300	-40.94	20240221	10050	19.30	20240201	20300	-40.94	20240221	9610	24.77	20231024	3.36	N	004380	500	105 억		7445231	N	N	24	N	00	N
47	20240621	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12050	-80	5	-0.66	608752530	50790	133.70	12050	12100	11880	15760	8500	12130	11985.68	35.45	0	1875	12283	12206	12153	12076	12023	12245	12115	105	3630	500	7760	10	1	21000000	2531	256.38	1.24	12	0.24	47.00	9697.00	20300	20240221	-40.64	9610	20231024	25.39	20300	-40.64	20240221	10050	19.90	20240201	20300	-40.64	20240221	9610	25.39	20231024	3.36	N	004380	500	105 억		7445231	N	N	24	N	00	N
48	20240621	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12040	-90	5	-0.74	469478730	39203	103.20	12050	12100	11880	15760	8500	12130	11975.58	35.45	0	-1570	12283	12206	12153	12076	12023	12245	12115	105	3630	500	7760	10	1	21000000	2528	256.17	1.24	12	0.19	47.00	9697.00	20300	20240221	-40.69	9610	20231024	25.29	20300	-40.69	20240221	10050	19.80	20240201	20300	-40.69	20240221	9610	25.29	20231024	3.36	N	004380	500	105 억		7445231	N	N	24	N	00	N
49	20240621	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	-30	5	-0.25	8063500	669	1.76	12050	12100	12050	15760	8500	12130	12053.06	35.45	0	-127	12283	12206	12153	12076	12023	12245	12115	105	3630	500	7760	10	1	21000000	2541	257.45	1.25	12	0.00	47.00	9697.00	20300	20240221	-40.39	9610	20231024	25.91	20300	-40.39	20240221	10050	20.40	20240201	20300	-40.39	20240221	9610	25.91	20231024	3.36	N	004380	500	105 억		7445231	N	N	24	N	00	N
50	20240620	160154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	-40	5	-0.33	459945660	37870	67.50	12120	12230	12100	15820	8520	12170	12145.39	35.46	0	-647	12443	12306	12223	12086	12003	12265	12045	105	3650	500	7780	10	1	21000000	2547	258.09	1.25	12	0.18	47.00	9697.00	20300	20240221	-40.25	9610	20231024	26.22	20300	-40.25	20240221	10050	20.70	20240201	20300	-40.25	20240221	9610	26.22	20231024	3.36	N	004380	500	105 억		7445685	N	N	24	N	00	N
51	20240620	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-30	5	-0.25	419344240	34520	61.53	12120	12230	12100	15820	8520	12170	12147.86	35.46	0	-1098	12443	12306	12223	12086	12003	12265	12045	105	3650	500	7780	10	1	21000000	2549	258.30	1.25	12	0.16	47.00	9697.00	20300	20240221	-40.20	9610	20231024	26.33	20300	-40.20	20240221	10050	20.80	20240201	20300	-40.20	20240221	9610	26.33	20231024	3.36	N	004380	500	105 억		7445685	N	N	31	N	00	N
52	20240620	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	0	3	0.00	348685960	28699	51.15	12120	12230	12100	15820	8520	12170	12149.76	35.46	0	-1605	12443	12306	12223	12086	12003	12265	12045	105	3650	500	7780	10	1	21000000	2556	258.94	1.26	12	0.14	47.00	9697.00	20300	20240221	-40.05	9610	20231024	26.64	20300	-40.05	20240221	10050	21.09	20240201	20300	-40.05	20240221	9610	26.64	20231024	3.36	N	004380	500	105 억		7445685	N	N	31	N	00	N
53	20240620	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12190	20	2	0.16	330249490	27185	48.45	12120	12230	12100	15820	8520	12170	12148.22	35.46	0	-1562	12443	12306	12223	12086	12003	12265	12045	105	3650	500	7780	10	1	21000000	2560	259.36	1.26	12	0.13	47.00	9697.00	20300	20240221	-39.95	9610	20231024	26.85	20300	-39.95	20240221	10050	21.29	20240201	20300	-39.95	20240221	9610	26.85	20231024	3.36	N	004380	500	105 억		7445685	N	N	31	N	00	N
54	20240620	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-50	5	-0.41	272912450	22468	40.05	12120	12230	12100	15820	8520	12170	12146.72	35.46	0	-1541	12443	12306	12223	12086	12003	12265	12045	105	3650	500	7780	10	1	21000000	2545	257.87	1.25	12	0.11	47.00	9697.00	20300	20240221	-40.30	9610	20231024	26.12	20300	-40.30	20240221	10050	20.60	20240201	20300	-40.30	20240221	9610	26.12	20231024	3.36	N	004380	500	105 억		7445685	N	N	31	N	00	N
55	20240620	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-30	5	-0.25	173837160	14296	25.48	12120	12230	12120	15820	8520	12170	12159.85	35.46	0	-1325	12443	12306	12223	12086	12003	12265	12045	105	3650	500	7780	10	1	21000000	2549	258.30	1.25	12	0.07	47.00	9697.00	20300	20240221	-40.20	9610	20231024	26.33	20300	-40.20	20240221	10050	20.80	20240201	20300	-40.20	20240221	9610	26.33	20231024	3.36	N	004380	500	105 억		7445685	N	N	31	N	00	N
56	20240620	100154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	-20	5	-0.16	115916450	9523	16.97	12120	12230	12120	15820	8520	12170	12172.26	35.46	0	-708	12443	12306	12223	12086	12003	12265	12045	105	3650	500	7780	10	1	21000000	2552	258.51	1.25	12	0.05	47.00	9697.00	20300	20240221	-40.15	9610	20231024	26.43	20300	-40.15	20240221	10050	20.90	20240201	20300	-40.15	20240221	9610	26.43	20231024	3.36	N	004380	500	105 억		7445685	N	N	31	N	00	N
57	20240620	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	0	3	0.00	12775440	1054	1.88	12120	12170	12120	15820	8520	12170	12120.91	35.46	0	125	12443	12306	12223	12086	12003	12265	12045	105	3650	500	7780	10	1	21000000	2556	258.94	1.26	12	0.01	47.00	9697.00	20300	20240221	-40.05	9610	20231024	26.64	20300	-40.05	20240221	10050	21.09	20240201	20300	-40.05	20240221	9610	26.64	20231024	3.36	N	004380	500	105 억		7445685	N	N	31	N	00	N
58	20240619	160153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	-170	5	-1.38	678721430	55676	91.64	12340	12360	12140	16040	8640	12340	12190.48	35.43	0	3857	12486	12412	12296	12222	12106	12450	12260	105	3700	500	7890	10	1	21000000	2556	258.94	1.26	12	0.27	47.00	9697.00	20300	20240221	-40.05	9610	20231024	26.64	20300	-40.05	20240221	10050	21.09	20240201	20300	-40.05	20240221	9610	26.64	20231024	3.39	N	004380	500	105 억		7440623	N	N	31	N	00	N
59	20240619	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	-140	5	-1.13	627605830	51477	84.73	12340	12360	12140	16040	8640	12340	12191.82	35.43	0	2253	12486	12412	12296	12222	12106	12450	12260	105	3700	500	7890	10	1	21000000	2562	259.57	1.26	12	0.25	47.00	9697.00	20300	20240221	-39.90	9610	20231024	26.95	20300	-39.90	20240221	10050	21.39	20240201	20300	-39.90	20240221	9610	26.95	20231024	3.39	N	004380	500	105 억		7440623	N	N	24	N	00	N
60	20240619	140155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	-110	5	-0.89	565349590	46379	76.34	12340	12360	12140	16040	8640	12340	12189.61	35.43	0	568	12486	12412	12296	12222	12106	12450	12260	105	3700	500	7890	10	1	21000000	2568	260.21	1.26	12	0.22	47.00	9697.00	20300	20240221	-39.75	9610	20231024	27.26	20300	-39.75	20240221	10050	21.69	20240201	20300	-39.75	20240221	9610	27.26	20231024	3.39	N	004380	500	105 억		7440623	N	N	24	N	00	N
61	20240619	130152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12180	-160	5	-1.30	433920560	35586	58.57	12340	12360	12140	16040	8640	12340	12193.36	35.43	0	-3141	12486	12412	12296	12222	12106	12450	12260	105	3700	500	7890	10	1	21000000	2558	259.15	1.26	12	0.17	47.00	9697.00	20300	20240221	-40.00	9610	20231024	26.74	20300	-40.00	20240221	10050	21.19	20240201	20300	-40.00	20240221	9610	26.74	20231024	3.39	N	004380	500	105 억		7440623	N	N	24	N	00	N
62	20240619	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	-140	5	-1.13	403957800	33124	54.52	12340	12360	12140	16040	8640	12340	12195.10	35.43	0	-1403	12486	12412	12296	12222	12106	12450	12260	105	3700	500	7890	10	1	21000000	2562	259.57	1.26	12	0.16	47.00	9697.00	20300	20240221	-39.90	9610	20231024	26.95	20300	-39.90	20240221	10050	21.39	20240201	20300	-39.90	20240221	9610	26.95	20231024	3.39	N	004380	500	105 억		7440623	N	N	24	N	00	N
63	20240619	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	-170	5	-1.38	277375130	22712	37.38	12340	12360	12160	16040	8640	12340	12212.43	35.43	0	-1135	12486	12412	12296	12222	12106	12450	12260	105	3700	500	7890	10	1	21000000	2556	258.94	1.26	12	0.11	47.00	9697.00	20300	20240221	-40.05	9610	20231024	26.64	20300	-40.05	20240221	10050	21.09	20240201	20300	-40.05	20240221	9610	26.64	20231024	3.39	N	004380	500	105 억		7440623	N	N	24	N	00	N
64	20240619	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12250	-90	5	-0.73	197188730	16134	26.56	12340	12360	12160	16040	8640	12340	12221.56	35.43	0	-1697	12486	12412	12296	12222	12106	12450	12260	105	3700	500	7890	10	1	21000000	2573	260.64	1.26	12	0.08	47.00	9697.00	20300	20240221	-39.66	9610	20231024	27.47	20300	-39.66	20240221	10050	21.89	20240201	20300	-39.66	20240221	9610	27.47	20231024	3.39	N	004380	500	105 억		7440623	N	N	24	N	00	N
65	20240619	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12360	20	2	0.16	9165110	743	1.22	12340	12360	12260	16040	8640	12340	12334.93	35.43	0	39	12486	12412	12296	12222	12106	12450	12260	105	3700	500	7890	10	1	21000000	2596	262.98	1.27	12	0.00	47.00	9697.00	20300	20240221	-39.11	9610	20231024	28.62	20300	-39.11	20240221	10050	22.99	20240201	20300	-39.11	20240221	9610	28.62	20231024	3.39	N	004380	500	105 억		7440623	N	N	24	N	00	N
66	20240618	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12340	40	2	0.33	742755860	60683	82.00	12250	12370	12180	15990	8610	12300	12239.84	35.38	0	10306	12766	12532	12396	12162	12026	12465	12095	105	3690	500	7870	10	1	21000000	2591	262.55	1.27	12	0.29	47.00	9697.00	20300	20240221	-39.21	9610	20231024	28.41	20300	-39.21	20240221	10050	22.79	20240201	20300	-39.21	20240221	9610	28.41	20231024	3.42	N	004380	500	105 억		7429828	N	N	24	N	00	N
67	20240618	150152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12260	-40	5	-0.33	701340030	57322	77.46	12250	12370	12180	15990	8610	12300	12235.09	35.38	0	9222	12766	12532	12396	12162	12026	12465	12095	105	3690	500	7870	10	1	21000000	2575	260.85	1.26	12	0.27	47.00	9697.00	20300	20240221	-39.61	9610	20231024	27.58	20300	-39.61	20240221	10050	21.99	20240201	20300	-39.61	20240221	9610	27.58	20231024	3.42	N	004380	500	105 억		7429828	N	N	17	N	00	N
68	20240618	140152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12240	-60	5	-0.49	608354810	49727	67.20	12250	12370	12180	15990	8610	12300	12233.89	35.38	0	7663	12766	12532	12396	12162	12026	12465	12095	105	3690	500	7870	10	1	21000000	2570	260.43	1.26	12	0.24	47.00	9697.00	20300	20240221	-39.70	9610	20231024	27.37	20300	-39.70	20240221	10050	21.79	20240201	20300	-39.70	20240221	9610	27.37	20231024	3.42	N	004380	500	105 억		7429828	N	N	17	N	00	N
69	20240618	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12250	-50	5	-0.41	521341850	42599	57.56	12250	12370	12180	15990	8610	12300	12238.36	35.38	0	4424	12766	12532	12396	12162	12026	12465	12095	105	3690	500	7870	10	1	21000000	2573	260.64	1.26	12	0.20	47.00	9697.00	20300	20240221	-39.66	9610	20231024	27.47	20300	-39.66	20240221	10050	21.89	20240201	20300	-39.66	20240221	9610	27.47	20231024	3.42	N	004380	500	105 억		7429828	N	N	17	N	00	N
70	20240618	120152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	-100	5	-0.81	426631260	34846	47.09	12250	12370	12180	15990	8610	12300	12243.34	35.38	0	2585	12766	12532	12396	12162	12026	12465	12095	105	3690	500	7870	10	1	21000000	2562	259.57	1.26	12	0.17	47.00	9697.00	20300	20240221	-39.90	9610	20231024	26.95	20300	-39.90	20240221	10050	21.39	20240201	20300	-39.90	20240221	9610	26.95	20231024	3.42	N	004380	500	105 억		7429828	N	N	17	N	00	N
71	20240618	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12240	-60	5	-0.49	348169280	28415	38.40	12250	12370	12200	15990	8610	12300	12253.01	35.38	0	1868	12766	12532	12396	12162	12026	12465	12095	105	3690	500	7870	10	1	21000000	2570	260.43	1.26	12	0.14	47.00	9697.00	20300	20240221	-39.70	9610	20231024	27.37	20300	-39.70	20240221	10050	21.79	20240201	20300	-39.70	20240221	9610	27.37	20231024	3.42	N	004380	500	105 억		7429828	N	N	17	N	00	N
72	20240618	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	-100	5	-0.81	251000560	20478	27.67	12250	12370	12200	15990	8610	12300	12257.08	35.38	0	394	12766	12532	12396	12162	12026	12465	12095	105	3690	500	7870	10	1	21000000	2562	259.57	1.26	12	0.10	47.00	9697.00	20300	20240221	-39.90	9610	20231024	26.95	20300	-39.90	20240221	10050	21.39	20240201	20300	-39.90	20240221	9610	26.95	20231024	3.42	N	004380	500	105 억		7429828	N	N	17	N	00	N
73	20240618	090153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	-70	5	-0.57	28340500	2314	3.13	12250	12310	12200	15990	8610	12300	12247.41	35.38	0	745	12766	12532	12396	12162	12026	12465	12095	105	3690	500	7870	10	1	21000000	2568	260.21	1.26	12	0.01	47.00	9697.00	20300	20240221	-39.75	9610	20231024	27.26	20300	-39.75	20240221	10050	21.69	20240201	20300	-39.75	20240221	9610	27.26	20231024	3.42	N	004380	500	105 억		7429828	N	N	17	N	00	N
74	20240617	160151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12300	-220	5	-1.76	894096140	71894	87.46	12600	12630	12260	16270	8770	12520	12436.84	35.43	0	-10274	12893	12706	12603	12416	12313	12655	12365	105	3750	500	8010	10	1	21000000	2583	261.70	1.27	12	0.34	47.00	9697.00	20300	20240221	-39.41	9610	20231024	27.99	20300	-39.41	20240221	10050	22.39	20240201	20300	-39.41	20240221	9610	27.99	20231024	3.46	N	004380	500	105 억		7441221	N	N	17	N	00	N
75	20240617	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12340	-180	5	-1.44	727508270	58357	70.99	12600	12630	12320	16270	8770	12520	12466.51	35.43	0	-8495	12893	12706	12603	12416	12313	12655	12365	105	3750	500	8010	10	1	21000000	2591	262.55	1.27	12	0.28	47.00	9697.00	20300	20240221	-39.21	9610	20231024	28.41	20300	-39.21	20240221	10050	22.79	20240201	20300	-39.21	20240221	9610	28.41	20231024	3.46	N	004380	500	105 억		7441221	N	N	6	N	00	N
76	20240617	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12440	-80	5	-0.64	570233800	45638	55.52	12600	12630	12390	16270	8770	12520	12494.71	35.43	0	-8992	12893	12706	12603	12416	12313	12655	12365	105	3750	500	8010	10	1	21000000	2612	264.68	1.28	12	0.22	47.00	9697.00	20300	20240221	-38.72	9610	20231024	29.45	20300	-38.72	20240221	10050	23.78	20240201	20300	-38.72	20240221	9610	29.45	20231024	3.46	N	004380	500	105 억		7441221	N	N	6	N	00	N
77	20240617	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	-70	5	-0.56	489657110	39155	47.63	12600	12630	12390	16270	8770	12520	12505.61	35.43	0	-9551	12893	12706	12603	12416	12313	12655	12365	105	3750	500	8010	10	1	21000000	2615	264.89	1.28	12	0.19	47.00	9697.00	20300	20240221	-38.67	9610	20231024	29.55	20300	-38.67	20240221	10050	23.88	20240201	20300	-38.67	20240221	9610	29.55	20231024	3.46	N	004380	500	105 억		7441221	N	N	6	N	00	N
78	20240617	120150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12430	-90	5	-0.72	376287590	30022	36.52	12600	12630	12430	16270	8770	12520	12533.73	35.43	0	-4889	12893	12706	12603	12416	12313	12655	12365	105	3750	500	8010	10	1	21000000	2610	264.47	1.28	12	0.14	47.00	9697.00	20300	20240221	-38.77	9610	20231024	29.34	20300	-38.77	20240221	10050	23.68	20240201	20300	-38.77	20240221	9610	29.34	20231024	3.46	N	004380	500	105 억		7441221	N	N	6	N	00	N
79	20240617	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12470	-50	5	-0.40	323562020	25794	31.38	12600	12630	12470	16270	8770	12520	12544.08	35.43	0	-4241	12893	12706	12603	12416	12313	12655	12365	105	3750	500	8010	10	1	21000000	2619	265.32	1.29	12	0.12	47.00	9697.00	20300	20240221	-38.57	9610	20231024	29.76	20300	-38.57	20240221	10050	24.08	20240201	20300	-38.57	20240221	9610	29.76	20231024	3.46	N	004380	500	105 억		7441221	N	N	6	N	00	N
80	20240617	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	60	2	0.48	246274100	19624	23.87	12600	12630	12470	16270	8770	12520	12549.64	35.43	0	-3608	12893	12706	12603	12416	12313	12655	12365	105	3750	500	8010	10	1	21000000	2642	267.66	1.30	12	0.09	47.00	9697.00	20300	20240221	-38.03	9610	20231024	30.91	20300	-38.03	20240221	10050	25.17	20240201	20300	-38.03	20240221	9610	30.91	20231024	3.46	N	004380	500	105 억		7441221	N	N	6	N	00	N
81	20240617	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	90	2	0.72	23883130	1903	2.32	12600	12610	12520	16270	8770	12520	12550.25	35.43	0	-388	12893	12706	12603	12416	12313	12655	12365	105	3750	500	8010	10	1	21000000	2648	268.30	1.30	12	0.01	47.00	9697.00	20300	20240221	-37.88	9610	20231024	31.22	20300	-37.88	20240221	10050	25.47	20240201	20300	-37.88	20240221	9610	31.22	20231024	3.46	N	004380	500	105 억		7441221	N	N	6	N	00	N
82	20240614	160142	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12520	-270	5	-2.11	1028061080	81707	170.14	12690	12790	12500	16620	8960	12790	12582.35	35.51	0	-16718	13056	12922	12846	12712	12636	12885	12675	105	3830	500	8180	10	1	21000000	2629	266.38	1.29	12	0.39	47.00	9697.00	20300	20240221	-38.33	9610	20231024	30.28	20300	-38.33	20240221	10050	24.58	20240201	20300	-38.33	20240221	9610	30.28	20231024	3.52	N	004380	500	105 억		7457691	N	N	6	N	00	N
83	20240614	150143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-260	5	-2.03	964508650	76634	159.58	12690	12790	12500	16620	8960	12790	12585.91	35.51	0	-14386	13056	12922	12846	12712	12636	12885	12675	105	3830	500	8180	10	1	21000000	2631	266.60	1.29	12	0.36	47.00	9697.00	20300	20240221	-38.28	9610	20231024	30.39	20300	-38.28	20240221	10050	24.68	20240201	20300	-38.28	20240221	9610	30.39	20231024	3.52	N	004380	500	105 억		7457691	N	N	39	N	00	N
84	20240614	140142	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-200	5	-1.56	859596030	68274	142.17	12690	12790	12500	16620	8960	12790	12590.39	35.51	0	-13123	13056	12922	12846	12712	12636	12885	12675	105	3830	500	8180	10	1	21000000	2644	267.87	1.30	12	0.33	47.00	9697.00	20300	20240221	-37.98	9610	20231024	31.01	20300	-37.98	20240221	10050	25.27	20240201	20300	-37.98	20240221	9610	31.01	20231024	3.52	N	004380	500	105 억		7457691	N	N	39	N	00	N
85	20240614	130142	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12560	-230	5	-1.80	776159030	61624	128.32	12690	12790	12500	16620	8960	12790	12595.08	35.51	0	-11386	13056	12922	12846	12712	12636	12885	12675	105	3830	500	8180	10	1	21000000	2638	267.23	1.30	12	0.29	47.00	9697.00	20300	20240221	-38.13	9610	20231024	30.70	20300	-38.13	20240221	10050	24.98	20240201	20300	-38.13	20240221	9610	30.70	20231024	3.52	N	004380	500	105 억		7457691	N	N	39	N	00	N
86	20240614	120143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-250	5	-1.95	762118990	60506	125.99	12690	12790	12500	16620	8960	12790	12595.76	35.51	0	-11359	13056	12922	12846	12712	12636	12885	12675	105	3830	500	8180	10	1	21000000	2633	266.81	1.29	12	0.29	47.00	9697.00	20300	20240221	-38.23	9610	20231024	30.49	20300	-38.23	20240221	10050	24.78	20240201	20300	-38.23	20240221	9610	30.49	20231024	3.52	N	004380	500	105 억		7457691	N	N	39	N	00	N
87	20240614	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-210	5	-1.64	690482140	54801	114.11	12690	12790	12500	16620	8960	12790	12599.81	35.51	0	-12599	13056	12922	12846	12712	12636	12885	12675	105	3830	500	8180	10	1	21000000	2642	267.66	1.30	12	0.26	47.00	9697.00	20300	20240221	-38.03	9610	20231024	30.91	20300	-38.03	20240221	10050	25.17	20240201	20300	-38.03	20240221	9610	30.91	20231024	3.52	N	004380	500	105 억		7457691	N	N	39	N	00	N
88	20240614	100149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-200	5	-1.56	541048430	42905	89.34	12690	12790	12500	16620	8960	12790	12610.38	35.51	0	-12344	13056	12922	12846	12712	12636	12885	12675	105	3830	500	8180	10	1	21000000	2644	267.87	1.30	12	0.20	47.00	9697.00	20300	20240221	-37.98	9610	20231024	31.01	20300	-37.98	20240221	10050	25.27	20240201	20300	-37.98	20240221	9610	31.01	20231024	3.52	N	004380	500	105 억		7457691	N	N	39	N	00	N
89	20240614	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	-90	5	-0.70	82305250	6482	13.50	12690	12790	12680	16620	8960	12790	12697.51	35.51	0	75	13056	12922	12846	12712	12636	12885	12675	105	3830	500	8180	10	1	21000000	2667	270.21	1.31	12	0.03	47.00	9697.00	20300	20240221	-37.44	9610	20231024	32.15	20300	-37.44	20240221	10050	26.37	20240201	20300	-37.44	20240221	9610	32.15	20231024	3.52	N	004380	500	105 억		7457691	N	N	39	N	00	N
90	20240613	160149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12790	-40	5	-0.31	609281810	47451	43.67	12980	12980	12770	16670	8990	12830	12840.35	35.47	0	8707	13310	13070	12930	12690	12550	13190	12810	105	3840	500	8210	10	1	21000000	2686	272.13	1.32	12	0.23	47.00	9697.00	20300	20240221	-37.00	9610	20231024	33.09	20300	-37.00	20240221	10050	27.26	20240201	20300	-37.00	20240221	9610	33.09	20231024	3.48	N	004380	500	105 억		7449070	N	N	39	N	00	N
91	20240613	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12810	-20	5	-0.16	582022160	45321	41.71	12980	12980	12770	16670	8990	12830	12842.22	35.47	0	8750	13310	13070	12930	12690	12550	13190	12810	105	3840	500	8210	10	1	21000000	2690	272.55	1.32	12	0.22	47.00	9697.00	20300	20240221	-36.90	9610	20231024	33.30	20300	-36.90	20240221	10050	27.46	20240201	20300	-36.90	20240221	9610	33.30	20231024	3.48	N	004380	500	105 억		7449070	N	N	3	N	00	N
92	20240613	140149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12800	-30	5	-0.23	493524310	38410	35.35	12980	12980	12780	16670	8990	12830	12848.85	35.47	0	6052	13310	13070	12930	12690	12550	13190	12810	105	3840	500	8210	10	1	21000000	2688	272.34	1.32	12	0.18	47.00	9697.00	20300	20240221	-36.95	9610	20231024	33.19	20300	-36.95	20240221	10050	27.36	20240201	20300	-36.95	20240221	9610	33.19	20231024	3.48	N	004380	500	105 억		7449070	N	N	3	N	00	N
93	20240613	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12880	50	2	0.39	392987360	30561	28.13	12980	12980	12790	16670	8990	12830	12859.11	35.47	0	5277	13310	13070	12930	12690	12550	13190	12810	105	3840	500	8210	10	1	21000000	2705	274.04	1.33	12	0.15	47.00	9697.00	20300	20240221	-36.55	9610	20231024	34.03	20300	-36.55	20240221	10050	28.16	20240201	20300	-36.55	20240221	9610	34.03	20231024	3.48	N	004380	500	105 억		7449070	N	N	3	N	00	N
94	20240613	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12870	40	2	0.31	341384330	26541	24.43	12980	12980	12790	16670	8990	12830	12862.53	35.47	0	3012	13310	13070	12930	12690	12550	13190	12810	105	3840	500	8210	10	1	21000000	2703	273.83	1.33	12	0.13	47.00	9697.00	20300	20240221	-36.60	9610	20231024	33.92	20300	-36.60	20240221	10050	28.06	20240201	20300	-36.60	20240221	9610	33.92	20231024	3.48	N	004380	500	105 억		7449070	N	N	3	N	00	N
95	20240613	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12830	0	3	0.00	259294820	20150	18.55	12980	12980	12790	16670	8990	12830	12868.23	35.47	0	-857	13310	13070	12930	12690	12550	13190	12810	105	3840	500	8210	10	1	21000000	2694	272.98	1.32	12	0.10	47.00	9697.00	20300	20240221	-36.80	9610	20231024	33.51	20300	-36.80	20240221	10050	27.66	20240201	20300	-36.80	20240221	9610	33.51	20231024	3.48	N	004380	500	105 억		7449070	N	N	3	N	00	N
96	20240613	100149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12900	70	2	0.55	160245860	12426	11.44	12980	12980	12840	16670	8990	12830	12896.01	35.47	0	-2097	13310	13070	12930	12690	12550	13190	12810	105	3840	500	8210	10	1	21000000	2709	274.47	1.33	12	0.06	47.00	9697.00	20300	20240221	-36.45	9610	20231024	34.24	20300	-36.45	20240221	10050	28.36	20240201	20300	-36.45	20240221	9610	34.24	20231024	3.48	N	004380	500	105 억		7449070	N	N	3	N	00	N
97	20240613	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12940	110	2	0.86	11410960	883	0.81	12980	12980	12880	16670	8990	12830	12922.94	35.47	0	-390	13310	13070	12930	12690	12550	13190	12810	105	3840	500	8210	10	1	21000000	2717	275.32	1.33	12	0.00	47.00	9697.00	20300	20240221	-36.26	9610	20231024	34.65	20300	-36.26	20240221	10050	28.76	20240201	20300	-36.26	20240221	9610	34.65	20231024	3.48	N	004380	500	105 억		7449070	N	N	3	N	00	N
98	20240612	160147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12830	40	2	0.31	1395933820	107764	64.04	12800	13170	12790	16620	8960	12790	12953.80	35.42	0	12441	13423	13106	12803	12486	12183	13265	12645	105	3830	500	8180	10	1	21000000	2694	272.98	1.32	12	0.51	47.00	9697.00	20300	20240221	-36.80	9610	20231024	33.51	20300	-36.80	20240221	10050	27.66	20240201	20300	-36.80	20240221	9610	33.51	20231024	3.47	N	004380	500	105 억		7437513	N	N	3	N	00	N
99	20240612	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12850	60	2	0.47	1336657130	103146	61.30	12800	13170	12790	16620	8960	12790	12959.00	35.42	0	10687	13423	13106	12803	12486	12183	13265	12645	105	3830	500	8180	10	1	21000000	2699	273.40	1.33	12	0.49	47.00	9697.00	20300	20240221	-36.70	9610	20231024	33.71	20300	-36.70	20240221	10050	27.86	20240201	20300	-36.70	20240221	9610	33.71	20231024	3.47	N	004380	500	105 억		7437513	N	N	10	N	00	N
100	20240612	140147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12880	90	2	0.70	1186331730	91440	54.34	12800	13170	12790	16620	8960	12790	12974.02	35.42	0	8971	13423	13106	12803	12486	12183	13265	12645	105	3830	500	8180	10	1	21000000	2705	274.04	1.33	12	0.44	47.00	9697.00	20300	20240221	-36.55	9610	20231024	34.03	20300	-36.55	20240221	10050	28.16	20240201	20300	-36.55	20240221	9610	34.03	20231024	3.47	N	004380	500	105 억		7437513	N	N	10	N	00	N
101	20240612	130149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12830	40	2	0.31	1125135300	86674	51.51	12800	13170	12790	16620	8960	12790	12981.38	35.42	0	8915	13423	13106	12803	12486	12183	13265	12645	105	3830	500	8180	10	1	21000000	2694	272.98	1.32	12	0.41	47.00	9697.00	20300	20240221	-36.80	9610	20231024	33.51	20300	-36.80	20240221	10050	27.66	20240201	20300	-36.80	20240221	9610	33.51	20231024	3.47	N	004380	500	105 억		7437513	N	N	10	N	00	N
102	20240612	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12800	10	2	0.08	1075535840	82802	49.21	12800	13170	12790	16620	8960	12790	12989.42	35.42	0	8323	13423	13106	12803	12486	12183	13265	12645	105	3830	500	8180	10	1	21000000	2688	272.34	1.32	12	0.39	47.00	9697.00	20300	20240221	-36.95	9610	20231024	33.19	20300	-36.95	20240221	10050	27.36	20240201	20300	-36.95	20240221	9610	33.19	20231024	3.47	N	004380	500	105 억		7437513	N	N	10	N	00	N
103	20240612	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13050	260	2	2.03	899119580	69141	41.09	12800	13170	12790	16620	8960	12790	13004.36	35.42	0	11782	13423	13106	12803	12486	12183	13265	12645	105	3830	500	8180	10	1	21000000	2741	277.66	1.35	12	0.33	47.00	9697.00	20300	20240221	-35.71	9610	20231024	35.80	20300	-35.71	20240221	10050	29.85	20240201	20300	-35.71	20240221	9610	35.80	20231024	3.47	N	004380	500	105 억		7437513	N	N	10	N	00	N
104	20240612	100149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13000	210	2	1.64	801401880	61617	36.62	12800	13170	12790	16620	8960	12790	13006.42	35.42	0	11960	13423	13106	12803	12486	12183	13265	12645	105	3830	500	8180	10	1	21000000	2730	276.60	1.34	12	0.29	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	3.47	N	004380	500	105 억		7437513	N	N	10	N	00	N
105	20240612	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12800	10	2	0.08	25247460	1973	1.17	12800	12800	12790	16620	8960	12790	12796.72	35.42	0	-389	13423	13106	12803	12486	12183	13265	12645	105	3830	500	8180	10	1	21000000	2688	272.34	1.32	12	0.01	47.00	9697.00	20300	20240221	-36.95	9610	20231024	33.19	20300	-36.95	20240221	10050	27.36	20240201	20300	-36.95	20240221	9610	33.19	20231024	3.47	N	004380	500	105 억		7437513	N	N	10	N	00	N
106	20240610	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-120	5	-0.95	684619110	54970	102.83	12670	12670	12350	16400	8840	12620	12454.33	35.57	0	-2033	12886	12752	12606	12472	12326	12820	12540	105	3780	500	8070	10	1	21000000	2625	265.96	1.29	12	0.26	47.00	9697.00	20300	20240221	-38.42	9610	20231024	30.07	20300	-38.42	20240221	10050	24.38	20240201	20300	-38.42	20240221	9610	30.07	20231024	3.52	N	004380	500	105 억		7469499	N	N	16	N	00	N
107	20240610	150148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12490	-130	5	-1.03	655485580	52640	98.47	12670	12670	12350	16400	8840	12620	12452.23	35.57	0	-2681	12886	12752	12606	12472	12326	12820	12540	105	3780	500	8070	10	1	21000000	2623	265.74	1.29	12	0.25	47.00	9697.00	20300	20240221	-38.47	9610	20231024	29.97	20300	-38.47	20240221	10050	24.28	20240201	20300	-38.47	20240221	9610	29.97	20231024	3.52	N	004380	500	105 억		7469499	N	N	5	N	00	N
108	20240610	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	-70	5	-0.55	616215360	49503	92.60	12670	12670	12350	16400	8840	12620	12448.04	35.57	0	-3036	12886	12752	12606	12472	12326	12820	12540	105	3780	500	8070	10	1	21000000	2636	267.02	1.29	12	0.24	47.00	9697.00	20300	20240221	-38.18	9610	20231024	30.59	20300	-38.18	20240221	10050	24.88	20240201	20300	-38.18	20240221	9610	30.59	20231024	3.52	N	004380	500	105 억		7469499	N	N	5	N	00	N
109	20240610	130148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12440	-180	5	-1.43	543981720	43713	81.77	12670	12670	12350	16400	8840	12620	12444.39	35.57	0	-5842	12886	12752	12606	12472	12326	12820	12540	105	3780	500	8070	10	1	21000000	2612	264.68	1.28	12	0.21	47.00	9697.00	20300	20240221	-38.72	9610	20231024	29.45	20300	-38.72	20240221	10050	23.78	20240201	20300	-38.72	20240221	9610	29.45	20231024	3.52	N	004380	500	105 억		7469499	N	N	5	N	00	N
110	20240610	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12420	-200	5	-1.58	513512740	41257	77.18	12670	12670	12350	16400	8840	12620	12446.68	35.57	0	-5912	12886	12752	12606	12472	12326	12820	12540	105	3780	500	8070	10	1	21000000	2608	264.26	1.28	12	0.20	47.00	9697.00	20300	20240221	-38.82	9610	20231024	29.24	20300	-38.82	20240221	10050	23.58	20240201	20300	-38.82	20240221	9610	29.24	20231024	3.52	N	004380	500	105 억		7469499	N	N	5	N	00	N
111	20240610	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12420	-200	5	-1.58	433726030	34819	65.13	12670	12670	12350	16400	8840	12620	12456.59	35.57	0	-5682	12886	12752	12606	12472	12326	12820	12540	105	3780	500	8070	10	1	21000000	2608	264.26	1.28	12	0.17	47.00	9697.00	20300	20240221	-38.82	9610	20231024	29.24	20300	-38.82	20240221	10050	23.58	20240201	20300	-38.82	20240221	9610	29.24	20231024	3.52	N	004380	500	105 억		7469499	N	N	5	N	00	N
112	20240610	100148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12420	-200	5	-1.58	228165590	18246	34.13	12670	12670	12420	16400	8840	12620	12504.96	35.57	0	-5375	12886	12752	12606	12472	12326	12820	12540	105	3780	500	8070	10	1	21000000	2608	264.26	1.28	12	0.09	47.00	9697.00	20300	20240221	-38.82	9610	20231024	29.24	20300	-38.82	20240221	10050	23.58	20240201	20300	-38.82	20240221	9610	29.24	20231024	3.52	N	004380	500	105 억		7469499	N	N	5	N	00	N
113	20240610	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12660	40	2	0.32	29911510	2370	4.43	12670	12670	12580	16400	8840	12620	12620.89	35.57	0	-2025	12886	12752	12606	12472	12326	12820	12540	105	3780	500	8070	10	1	21000000	2659	269.36	1.31	12	0.01	47.00	9697.00	20300	20240221	-37.64	9610	20231024	31.74	20300	-37.64	20240221	10050	25.97	20240201	20300	-37.64	20240221	9610	31.74	20231024	3.52	N	004380	500	105 억		7469499	N	N	5	N	00	N
114	20240607	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	50	2	0.40	660055000	52344	66.45	12600	12740	12460	16340	8800	12570	12609.93	35.52	0	8092	12936	12752	12576	12392	12216	12665	12305	105	3770	500	8040	10	1	21000000	2650	268.51	1.30	12	0.25	47.00	9697.00	20300	20240221	-37.83	9610	20231024	31.32	20300	-37.83	20240221	10050	25.57	20240201	20300	-37.83	20240221	9610	31.32	20231024	3.49	N	004380	500	105 억		7459353	N	N	5	N	00	N
115	20240607	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-40	5	-0.32	573318010	45453	57.70	12600	12740	12460	16340	8800	12570	12613.43	35.52	0	4478	12936	12752	12576	12392	12216	12665	12305	105	3770	500	8040	10	1	21000000	2631	266.60	1.29	12	0.22	47.00	9697.00	20300	20240221	-38.28	9610	20231024	30.39	20300	-38.28	20240221	10050	24.68	20240201	20300	-38.28	20240221	9610	30.39	20231024	3.49	N	004380	500	105 억		7459353	N	N	7	N	00	N
116	20240607	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12570	0	3	0.00	461479790	36507	46.34	12600	12740	12510	16340	8800	12570	12640.86	35.52	0	2627	12936	12752	12576	12392	12216	12665	12305	105	3770	500	8040	10	1	21000000	2640	267.45	1.30	12	0.17	47.00	9697.00	20300	20240221	-38.08	9610	20231024	30.80	20300	-38.08	20240221	10050	25.07	20240201	20300	-38.08	20240221	9610	30.80	20231024	3.49	N	004380	500	105 억		7459353	N	N	7	N	00	N
117	20240607	130151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	40	2	0.32	356155780	28123	35.70	12600	12740	12600	16340	8800	12570	12664.22	35.52	0	3005	12936	12752	12576	12392	12216	12665	12305	105	3770	500	8040	10	1	21000000	2648	268.30	1.30	12	0.13	47.00	9697.00	20300	20240221	-37.88	9610	20231024	31.22	20300	-37.88	20240221	10050	25.47	20240201	20300	-37.88	20240221	9610	31.22	20231024	3.49	N	004380	500	105 억		7459353	N	N	7	N	00	N
118	20240607	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	60	2	0.48	307665240	24284	30.83	12600	12740	12600	16340	8800	12570	12669.46	35.52	0	3532	12936	12752	12576	12392	12216	12665	12305	105	3770	500	8040	10	1	21000000	2652	268.72	1.30	12	0.12	47.00	9697.00	20300	20240221	-37.78	9610	20231024	31.43	20300	-37.78	20240221	10050	25.67	20240201	20300	-37.78	20240221	9610	31.43	20231024	3.49	N	004380	500	105 억		7459353	N	N	7	N	00	N
119	20240607	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12680	110	2	0.88	289034040	22813	28.96	12600	12740	12600	16340	8800	12570	12669.71	35.52	0	4495	12936	12752	12576	12392	12216	12665	12305	105	3770	500	8040	10	1	21000000	2663	269.79	1.31	12	0.11	47.00	9697.00	20300	20240221	-37.54	9610	20231024	31.95	20300	-37.54	20240221	10050	26.17	20240201	20300	-37.54	20240221	9610	31.95	20231024	3.49	N	004380	500	105 억		7459353	N	N	7	N	00	N
120	20240607	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12710	140	2	1.11	202562810	15989	20.30	12600	12740	12600	16340	8800	12570	12668.89	35.52	0	6638	12936	12752	12576	12392	12216	12665	12305	105	3770	500	8040	10	1	21000000	2669	270.43	1.31	12	0.08	47.00	9697.00	20300	20240221	-37.39	9610	20231024	32.26	20300	-37.39	20240221	10050	26.47	20240201	20300	-37.39	20240221	9610	32.26	20231024	3.49	N	004380	500	105 억		7459353	N	N	7	N	00	N
121	20240607	090149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	60	2	0.48	22801810	1809	2.30	12600	12630	12600	16340	8800	12570	12604.65	35.52	0	276	12936	12752	12576	12392	12216	12665	12305	105	3770	500	8040	10	1	21000000	2652	268.72	1.30	12	0.01	47.00	9697.00	20300	20240221	-37.78	9610	20231024	31.43	20300	-37.78	20240221	10050	25.67	20240201	20300	-37.78	20240221	9610	31.43	20231024	3.49	N	004380	500	105 억		7459353	N	N	7	N	00	N
122	20240605	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12570	-90	5	-0.71	968121970	77245	92.06	12660	12760	12400	16450	8870	12660	12533.01	35.45	0	13137	13146	12902	12776	12532	12406	12840	12470	105	3790	500	8100	10	1	21000000	2640	267.45	1.30	12	0.37	47.00	9697.00	20300	20240221	-38.08	9610	20231024	30.80	20300	-38.08	20240221	10050	25.07	20240201	20300	-38.08	20240221	9610	30.80	20231024	3.52	N	004380	500	105 억		7444876	N	N	7	N	00	N
123	20240605	150150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12560	-100	5	-0.79	848680290	67713	80.70	12660	12760	12400	16450	8870	12660	12533.49	35.45	0	9633	13146	12902	12776	12532	12406	12840	12470	105	3790	500	8100	10	1	21000000	2638	267.23	1.30	12	0.32	47.00	9697.00	20300	20240221	-38.13	9610	20231024	30.70	20300	-38.13	20240221	10050	24.98	20240201	20300	-38.13	20240221	9610	30.70	20231024	3.52	N	004380	500	105 억		7444876	N	N	0	N	00	N
124	20240605	140149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-120	5	-0.95	784288900	62581	74.58	12660	12760	12400	16450	8870	12660	12532.38	35.45	0	7179	13146	12902	12776	12532	12406	12840	12470	105	3790	500	8100	10	1	21000000	2633	266.81	1.29	12	0.30	47.00	9697.00	20300	20240221	-38.23	9610	20231024	30.49	20300	-38.23	20240221	10050	24.78	20240201	20300	-38.23	20240221	9610	30.49	20231024	3.52	N	004380	500	105 억		7444876	N	N	0	N	00	N
125	20240605	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-130	5	-1.03	693760940	55363	65.98	12660	12760	12400	16450	8870	12660	12531.13	35.45	0	5081	13146	12902	12776	12532	12406	12840	12470	105	3790	500	8100	10	1	21000000	2631	266.60	1.29	12	0.26	47.00	9697.00	20300	20240221	-38.28	9610	20231024	30.39	20300	-38.28	20240221	10050	24.68	20240201	20300	-38.28	20240221	9610	30.39	20231024	3.52	N	004380	500	105 억		7444876	N	N	0	N	00	N
126	20240605	120149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-130	5	-1.03	659907260	52658	62.76	12660	12760	12400	16450	8870	12660	12531.95	35.45	0	3705	13146	12902	12776	12532	12406	12840	12470	105	3790	500	8100	10	1	21000000	2631	266.60	1.29	12	0.25	47.00	9697.00	20300	20240221	-38.28	9610	20231024	30.39	20300	-38.28	20240221	10050	24.68	20240201	20300	-38.28	20240221	9610	30.39	20231024	3.52	N	004380	500	105 억		7444876	N	N	0	N	00	N
127	20240605	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-160	5	-1.26	594759290	47445	56.54	12660	12760	12400	16450	8870	12660	12535.76	35.45	0	2740	13146	12902	12776	12532	12406	12840	12470	105	3790	500	8100	10	1	21000000	2625	265.96	1.29	12	0.23	47.00	9697.00	20300	20240221	-38.42	9610	20231024	30.07	20300	-38.42	20240221	10050	24.38	20240201	20300	-38.42	20240221	9610	30.07	20231024	3.52	N	004380	500	105 억		7444876	N	N	0	N	00	N
128	20240605	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12440	-220	5	-1.74	406213520	32325	38.52	12660	12760	12440	16450	8870	12660	12566.54	35.45	0	-6756	13146	12902	12776	12532	12406	12840	12470	105	3790	500	8100	10	1	21000000	2612	264.68	1.28	12	0.15	47.00	9697.00	20300	20240221	-38.72	9610	20231024	29.45	20300	-38.72	20240221	10050	23.78	20240201	20300	-38.72	20240221	9610	29.45	20231024	3.52	N	004380	500	105 억		7444876	N	N	0	N	00	N
129	20240605	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12750	90	2	0.71	25109830	1983	2.36	12660	12760	12660	16450	8870	12660	12662.55	35.45	0	913	13146	12902	12776	12532	12406	12840	12470	105	3790	500	8100	10	1	21000000	2678	271.28	1.31	12	0.01	47.00	9697.00	20300	20240221	-37.19	9610	20231024	32.67	20300	-37.19	20240221	10050	26.87	20240201	20300	-37.19	20240221	9610	32.67	20231024	3.52	N	004380	500	105 억		7444876	N	N	0	N	00	N
130	20240604	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12660	-230	5	-1.78	1066983410	83488	170.95	12740	13020	12650	16750	9030	12890	12780.10	35.45	0	-483	13083	12986	12803	12706	12523	13035	12755	105	3860	500	8240	10	1	21000000	2659	269.36	1.31	12	0.40	47.00	9697.00	20300	20240221	-37.64	9610	20231024	31.74	20300	-37.64	20240221	10050	25.97	20240201	20300	-37.64	20240221	9610	31.74	20231024	3.55	N	004380	500	105 억		7443866	N	N	0	N	00	N
131	20240604	150149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	-190	5	-1.47	877442130	68536	140.33	12740	13020	12700	16750	9030	12890	12802.64	35.45	0	36	13083	12986	12803	12706	12523	13035	12755	105	3860	500	8240	10	1	21000000	2667	270.21	1.31	12	0.33	47.00	9697.00	20300	20240221	-37.44	9610	20231024	32.15	20300	-37.44	20240221	10050	26.37	20240201	20300	-37.44	20240221	9610	32.15	20231024	3.55	N	004380	500	105 억		7443866	N	N	0	N	00	N
132	20240604	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12780	-110	5	-0.85	576664510	44917	91.97	12740	13020	12730	16750	9030	12890	12838.44	35.45	0	-902	13083	12986	12803	12706	12523	13035	12755	105	3860	500	8240	10	1	21000000	2684	271.91	1.32	12	0.21	47.00	9697.00	20300	20240221	-37.04	9610	20231024	32.99	20300	-37.04	20240221	10050	27.16	20240201	20300	-37.04	20240221	9610	32.99	20231024	3.55	N	004380	500	105 억		7443866	N	N	0	N	00	N
133	20240604	130149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12850	-40	5	-0.31	480287810	37400	76.58	12740	13020	12730	16750	9030	12890	12841.91	35.45	0	-1991	13083	12986	12803	12706	12523	13035	12755	105	3860	500	8240	10	1	21000000	2699	273.40	1.33	12	0.18	47.00	9697.00	20300	20240221	-36.70	9610	20231024	33.71	20300	-36.70	20240221	10050	27.86	20240201	20300	-36.70	20240221	9610	33.71	20231024	3.55	N	004380	500	105 억		7443866	N	N	0	N	00	N
134	20240604	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12880	-10	5	-0.08	442407480	34460	70.56	12740	13020	12730	16750	9030	12890	12838.28	35.45	0	-969	13083	12986	12803	12706	12523	13035	12755	105	3860	500	8240	10	1	21000000	2705	274.04	1.33	12	0.16	47.00	9697.00	20300	20240221	-36.55	9610	20231024	34.03	20300	-36.55	20240221	10050	28.16	20240201	20300	-36.55	20240221	9610	34.03	20231024	3.55	N	004380	500	105 억		7443866	N	N	0	N	00	N
135	20240604	110149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13000	110	2	0.85	369474800	28818	59.01	12740	13020	12730	16750	9030	12890	12820.96	35.45	0	452	13083	12986	12803	12706	12523	13035	12755	105	3860	500	8240	10	1	21000000	2730	276.60	1.34	12	0.14	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	3.55	N	004380	500	105 억		7443866	N	N	0	N	00	N
136	20240604	100148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12760	-130	5	-1.01	208056720	16307	33.39	12740	12860	12730	16750	9030	12890	12758.70	35.45	0	-550	13083	12986	12803	12706	12523	13035	12755	105	3860	500	8240	10	1	21000000	2680	271.49	1.32	12	0.08	47.00	9697.00	20300	20240221	-37.14	9610	20231024	32.78	20300	-37.14	20240221	10050	26.97	20240201	20300	-37.14	20240221	9610	32.78	20231024	3.55	N	004380	500	105 억		7443866	N	N	0	N	00	N
137	20240604	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12770	-120	5	-0.93	22563390	1770	3.62	12740	12850	12740	16750	9030	12890	12747.27	35.45	0	202	13083	12986	12803	12706	12523	13035	12755	105	3860	500	8240	10	1	21000000	2682	271.70	1.32	12	0.01	47.00	9697.00	20300	20240221	-37.09	9610	20231024	32.88	20300	-37.09	20240221	10050	27.06	20240201	20300	-37.09	20240221	9610	32.88	20231024	3.55	N	004380	500	105 억		7443866	N	N	0	N	00	N
138	20240603	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12890	190	2	1.50	610462360	47613	73.94	12620	12900	12620	16510	8890	12700	12821.27	35.37	0	15901	12960	12830	12740	12610	12520	12895	12675	105	3810	500	8120	10	1	21000000	2707	274.26	1.33	12	0.23	47.00	9697.00	20300	20240221	-36.50	9610	20231024	34.13	20300	-36.50	20240221	10050	28.26	20240201	20300	-36.50	20240221	9610	34.13	20231024	3.57	N	004380	500	105 억		7427298	N	N	0	N	00	N
139	20240603	150148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12870	170	2	1.34	538248230	41991	65.21	12620	12900	12620	16510	8890	12700	12818.18	35.37	0	14505	12960	12830	12740	12610	12520	12895	12675	105	3810	500	8120	10	1	21000000	2703	273.83	1.33	12	0.20	47.00	9697.00	20300	20240221	-36.60	9610	20231024	33.92	20300	-36.60	20240221	10050	28.06	20240201	20300	-36.60	20240221	9610	33.92	20231024	3.57	N	004380	500	105 억		7427298	N	N	0	N	00	N
140	20240603	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12900	200	2	1.57	485245900	37871	58.81	12620	12900	12620	16510	8890	12700	12813.13	35.37	0	13275	12960	12830	12740	12610	12520	12895	12675	105	3810	500	8120	10	1	21000000	2709	274.47	1.33	12	0.18	47.00	9697.00	20300	20240221	-36.45	9610	20231024	34.24	20300	-36.45	20240221	10050	28.36	20240201	20300	-36.45	20240221	9610	34.24	20231024	3.57	N	004380	500	105 억		7427298	N	N	0	N	00	N
141	20240603	130148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12850	150	2	1.18	363893440	28410	44.12	12620	12900	12620	16510	8890	12700	12808.64	35.37	0	10168	12960	12830	12740	12610	12520	12895	12675	105	3810	500	8120	10	1	21000000	2699	273.40	1.33	12	0.14	47.00	9697.00	20300	20240221	-36.70	9610	20231024	33.71	20300	-36.70	20240221	10050	27.86	20240201	20300	-36.70	20240221	9610	33.71	20231024	3.57	N	004380	500	105 억		7427298	N	N	0	N	00	N
142	20240603	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12820	120	2	0.94	330240530	25785	40.04	12620	12900	12620	16510	8890	12700	12807.47	35.37	0	8794	12960	12830	12740	12610	12520	12895	12675	105	3810	500	8120	10	1	21000000	2692	272.77	1.32	12	0.12	47.00	9697.00	20300	20240221	-36.85	9610	20231024	33.40	20300	-36.85	20240221	10050	27.56	20240201	20300	-36.85	20240221	9610	33.40	20231024	3.57	N	004380	500	105 억		7427298	N	N	0	N	00	N
143	20240603	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12880	180	2	1.42	254719440	19885	30.88	12620	12890	12620	16510	8890	12700	12809.63	35.37	0	8153	12960	12830	12740	12610	12520	12895	12675	105	3810	500	8120	10	1	21000000	2705	274.04	1.33	12	0.09	47.00	9697.00	20300	20240221	-36.55	9610	20231024	34.03	20300	-36.55	20240221	10050	28.16	20240201	20300	-36.55	20240221	9610	34.03	20231024	3.57	N	004380	500	105 억		7427298	N	N	0	N	00	N
144	20240603	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12840	140	2	1.10	154175050	12049	18.71	12620	12890	12620	16510	8890	12700	12795.67	35.37	0	3766	12960	12830	12740	12610	12520	12895	12675	105	3810	500	8120	10	1	21000000	2696	273.19	1.32	12	0.06	47.00	9697.00	20300	20240221	-36.75	9610	20231024	33.61	20300	-36.75	20240221	10050	27.76	20240201	20300	-36.75	20240221	9610	33.61	20231024	3.57	N	004380	500	105 억		7427298	N	N	0	N	00	N
145	20240603	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12720	20	2	0.16	20106880	1592	2.47	12620	12730	12620	16510	8890	12700	12629.95	35.37	0	370	12960	12830	12740	12610	12520	12895	12675	105	3810	500	8120	10	1	21000000	2671	270.64	1.31	12	0.01	47.00	9697.00	20300	20240221	-37.34	9610	20231024	32.36	20300	-37.34	20240221	10050	26.57	20240201	20300	-37.34	20240221	9610	32.36	20231024	3.57	N	004380	500	105 억		7427298	N	N	0	N	00	N