KissMeData/267270/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	161115	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55000	1300	2	2.42	8935201300	163022	207.12	53900	55400	53600	69800	37600	53700	54809.58	17.69	0	639	54766	54232	53766	53232	52766	54000	53000	985	16100	5000	38660	100	1	19700793	10835	7.77	0.66	12	0.83	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.66	N	267270	5000	985 억		3484511	N	N	2	N	00	N
3	20240430	151125	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55100	1400	2	2.61	8003391100	146087	185.60	53900	55400	53600	69800	37600	53700	54785.10	17.69	0	8452	54766	54232	53766	53232	52766	54000	53000	985	16100	5000	38660	100	1	19700793	10855	7.79	0.66	12	0.74	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.66	N	267270	5000	985 억		3484511	N	N	2	N	00	N
4	20240430	141128	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55100	1400	2	2.61	5451116100	99771	126.76	53900	55200	53600	69800	37600	53700	54636.28	17.69	0	23812	54766	54232	53766	53232	52766	54000	53000	985	16100	5000	38660	100	1	19700793	10855	7.79	0.66	12	0.51	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.66	N	267270	5000	985 억		3484511	N	N	2	N	00	N
5	20240430	131127	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54500	800	2	1.49	4107561200	75332	95.71	53900	55000	53600	69800	37600	53700	54526.11	17.69	0	23541	54766	54232	53766	53232	52766	54000	53000	985	16100	5000	38660	100	1	19700793	10737	7.70	0.65	12	0.38	7077.00	83885.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.66	N	267270	5000	985 억		3484511	N	N	2	N	00	N
6	20240430	121124	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54900	1200	2	2.23	3331239900	61171	77.72	53900	54900	53600	69800	37600	53700	54457.83	17.69	0	22319	54766	54232	53766	53232	52766	54000	53000	985	16100	5000	38660	100	1	19700793	10816	7.76	0.65	12	0.31	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.66	N	267270	5000	985 억		3484511	N	N	2	N	00	N
7	20240430	111119	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54300	600	2	1.12	2069175500	38088	48.39	53900	54700	53600	69800	37600	53700	54326.18	17.69	0	7725	54766	54232	53766	53232	52766	54000	53000	985	16100	5000	38660	100	1	19700793	10698	7.67	0.65	12	0.19	7077.00	83885.00	93000	20230725	-41.61	44100	20231101	23.13	60400	-10.10	20240315	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	1.66	N	267270	5000	985 억		3484511	N	N	2	N	00	N
8	20240430	101121	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54400	700	2	1.30	1495356600	27510	34.95	53900	54700	53600	69800	37600	53700	54356.84	17.69	0	6361	54766	54232	53766	53232	52766	54000	53000	985	16100	5000	38660	100	1	19700793	10717	7.69	0.65	12	0.14	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.66	N	267270	5000	985 억		3484511	N	N	2	N	00	N
9	20240430	091131	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54500	800	2	1.49	395857700	7312	9.29	53900	54500	53600	69800	37600	53700	54138.09	17.69	0	-84	54766	54232	53766	53232	52766	54000	53000	985	16100	5000	38660	100	1	19700793	10737	7.70	0.65	12	0.04	7077.00	83885.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.66	N	267270	5000	985 억		3484511	N	N	2	N	00	N
10	20240429	161109	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53700	400	2	0.75	4200691300	78094	89.16	54000	54300	53300	69200	37400	53300	53790.32	17.66	0	-3644	54633	53966	53133	52466	51633	54300	52800	985	15900	5000	38370	100	1	19700793	10579	7.59	0.64	12	0.40	7077.00	83885.00	93000	20230725	-42.26	44100	20231101	21.77	60400	-11.09	20240315	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	1.67	N	267270	5000	985 억		3479518	N	N	2	N	00	N
11	20240429	151120	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53500	200	2	0.38	4029513300	74905	85.52	54000	54300	53300	69200	37400	53300	53794.98	17.66	0	-3000	54633	53966	53133	52466	51633	54300	52800	985	15900	5000	38370	100	1	19700793	10540	7.56	0.64	12	0.38	7077.00	83885.00	93000	20230725	-42.47	44100	20231101	21.32	60400	-11.42	20240315	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	1.67	N	267270	5000	985 억		3479518	N	N	53	N	00	N
12	20240429	141037	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53900	600	2	1.13	3203119200	59520	67.95	54000	54300	53300	69200	37400	53300	53815.85	17.66	0	-1011	54633	53966	53133	52466	51633	54300	52800	985	15900	5000	38370	100	1	19700793	10619	7.62	0.64	12	0.30	7077.00	83885.00	93000	20230725	-42.04	44100	20231101	22.22	60400	-10.76	20240315	45100	19.51	20240117	93000	-42.04	20230725	44100	22.22	20231101	1.67	N	267270	5000	985 억		3479518	N	N	53	N	00	N
13	20240429	131119	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53800	500	2	0.94	2848154500	52938	60.44	54000	54300	53300	69200	37400	53300	53801.70	17.66	0	-3073	54633	53966	53133	52466	51633	54300	52800	985	15900	5000	38370	100	1	19700793	10599	7.60	0.64	12	0.27	7077.00	83885.00	93000	20230725	-42.15	44100	20231101	22.00	60400	-10.93	20240315	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	1.67	N	267270	5000	985 억		3479518	N	N	53	N	00	N
14	20240429	121118	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54100	800	2	1.50	2361973600	43913	50.13	54000	54300	53300	69200	37400	53300	53787.57	17.66	0	-5851	54633	53966	53133	52466	51633	54300	52800	985	15900	5000	38370	100	1	19700793	10658	7.64	0.64	12	0.22	7077.00	83885.00	93000	20230725	-41.83	44100	20231101	22.68	60400	-10.43	20240315	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.67	N	267270	5000	985 억		3479518	N	N	53	N	00	N
15	20240429	111054	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53800	500	2	0.94	1900746000	35350	40.36	54000	54300	53300	69200	37400	53300	53769.34	17.66	0	-6493	54633	53966	53133	52466	51633	54300	52800	985	15900	5000	38370	100	1	19700793	10599	7.60	0.64	12	0.18	7077.00	83885.00	93000	20230725	-42.15	44100	20231101	22.00	60400	-10.93	20240315	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	1.67	N	267270	5000	985 억		3479518	N	N	53	N	00	N
16	20240429	101118	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53700	400	2	0.75	1382965900	25707	29.35	54000	54300	53300	69200	37400	53300	53797.25	17.66	0	-3525	54633	53966	53133	52466	51633	54300	52800	985	15900	5000	38370	100	1	19700793	10579	7.59	0.64	12	0.13	7077.00	83885.00	93000	20230725	-42.26	44100	20231101	21.77	60400	-11.09	20240315	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	1.67	N	267270	5000	985 억		3479518	N	N	53	N	00	N
17	20240429	091118	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53800	500	2	0.94	279191400	5206	5.94	54000	54000	53300	69200	37400	53300	53628.77	17.66	0	-2363	54633	53966	53133	52466	51633	54300	52800	985	15900	5000	38370	100	1	19700793	10599	7.60	0.64	12	0.03	7077.00	83885.00	93000	20230725	-42.15	44100	20231101	22.00	60400	-10.93	20240315	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	1.67	N	267270	5000	985 억		3479518	N	N	53	N	00	N
18	20240426	161114	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53300	500	2	0.95	4646543000	87145	107.77	52700	53800	52300	68600	37000	52800	53320.64	17.64	0	7813	53933	53366	53033	52466	52133	53250	52350	985	15800	5000	38010	100	1	19700793	10501	7.53	0.64	12	0.44	7077.00	83885.00	93000	20230725	-42.69	44100	20231101	20.86	60400	-11.75	20240315	45100	18.18	20240117	93000	-42.69	20230725	44100	20.86	20231101	1.64	N	267270	5000	985 억		3475675	N	N	53	N	00	N
19	20240426	151115	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53300	500	2	0.95	4492417600	84257	104.20	52700	53800	52300	68600	37000	52800	53319.02	17.64	0	8023	53933	53366	53033	52466	52133	53250	52350	985	15800	5000	38010	100	1	19700793	10501	7.53	0.64	12	0.43	7077.00	83885.00	93000	20230725	-42.69	44100	20231101	20.86	60400	-11.75	20240315	45100	18.18	20240117	93000	-42.69	20230725	44100	20.86	20231101	1.64	N	267270	5000	985 억		3475675	N	N	36	N	00	N
20	20240426	141113	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53300	500	2	0.95	3749593400	70308	86.95	52700	53800	52300	68600	37000	52800	53332.17	17.64	0	9350	53933	53366	53033	52466	52133	53250	52350	985	15800	5000	38010	100	1	19700793	10501	7.53	0.64	12	0.36	7077.00	83885.00	93000	20230725	-42.69	44100	20231101	20.86	60400	-11.75	20240315	45100	18.18	20240117	93000	-42.69	20230725	44100	20.86	20231101	1.64	N	267270	5000	985 억		3475675	N	N	36	N	00	N
21	20240426	131114	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53600	800	2	1.52	3104780800	58253	72.04	52700	53800	52300	68600	37000	52800	53299.59	17.64	0	10639	53933	53366	53033	52466	52133	53250	52350	985	15800	5000	38010	100	1	19700793	10560	7.57	0.64	12	0.30	7077.00	83885.00	93000	20230725	-42.37	44100	20231101	21.54	60400	-11.26	20240315	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	1.64	N	267270	5000	985 억		3475675	N	N	36	N	00	N
22	20240426	121111	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53600	800	2	1.52	2552378400	47964	59.32	52700	53700	52300	68600	37000	52800	53215.85	17.64	0	10330	53933	53366	53033	52466	52133	53250	52350	985	15800	5000	38010	100	1	19700793	10560	7.57	0.64	12	0.24	7077.00	83885.00	93000	20230725	-42.37	44100	20231101	21.54	60400	-11.26	20240315	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	1.64	N	267270	5000	985 억		3475675	N	N	36	N	00	N
23	20240426	111110	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53500	700	2	1.33	1964340700	36983	45.74	52700	53600	52300	68600	37000	52800	53116.06	17.64	0	9384	53933	53366	53033	52466	52133	53250	52350	985	15800	5000	38010	100	1	19700793	10540	7.56	0.64	12	0.19	7077.00	83885.00	93000	20230725	-42.47	44100	20231101	21.32	60400	-11.42	20240315	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	1.64	N	267270	5000	985 억		3475675	N	N	36	N	00	N
24	20240426	101111	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53300	500	2	0.95	1175308900	22198	27.45	52700	53600	52300	68600	37000	52800	52947.68	17.64	0	5115	53933	53366	53033	52466	52133	53250	52350	985	15800	5000	38010	100	1	19700793	10501	7.53	0.64	12	0.11	7077.00	83885.00	93000	20230725	-42.69	44100	20231101	20.86	60400	-11.75	20240315	45100	18.18	20240117	93000	-42.69	20230725	44100	20.86	20231101	1.64	N	267270	5000	985 억		3475675	N	N	36	N	00	N
25	20240426	091116	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52400	-400	5	-0.76	177564900	3376	4.18	52700	53000	52400	68600	37000	52800	52586.10	17.64	0	-133	53933	53366	53033	52466	52133	53250	52350	985	15800	5000	38010	100	1	19700793	10323	7.40	0.62	12	0.02	7077.00	83885.00	93000	20230725	-43.66	44100	20231101	18.82	60400	-13.25	20240315	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.64	N	267270	5000	985 억		3475675	N	N	36	N	00	N
26	20240425	161106	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52800	-200	5	-0.38	4252162800	80105	65.68	52800	53600	52700	68900	37100	53000	53083.06	17.67	0	-5753	54133	53566	52633	52066	51133	53750	52250	985	15900	5000	38160	100	1	19700793	10402	7.46	0.63	12	0.41	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.66	N	267270	5000	985 억		3480721	N	N	36	N	00	N
27	20240425	151111	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52800	-200	5	-0.38	3965066000	74677	61.23	52800	53600	52700	68900	37100	53000	53096.22	17.67	0	-5916	54133	53566	52633	52066	51133	53750	52250	985	15900	5000	38160	100	1	19700793	10402	7.46	0.63	12	0.38	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.66	N	267270	5000	985 억		3480721	N	N	38	N	00	N
28	20240425	141108	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53100	100	2	0.19	3342723100	62942	51.60	52800	53600	52700	68900	37100	53000	53108.00	17.67	0	-3464	54133	53566	52633	52066	51133	53750	52250	985	15900	5000	38160	100	1	19700793	10461	7.50	0.63	12	0.32	7077.00	83885.00	93000	20230725	-42.90	44100	20231101	20.41	60400	-12.09	20240315	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	1.66	N	267270	5000	985 억		3480721	N	N	38	N	00	N
29	20240425	131108	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53100	100	2	0.19	2938847100	55328	45.36	52800	53600	52700	68900	37100	53000	53116.83	17.67	0	-1341	54133	53566	52633	52066	51133	53750	52250	985	15900	5000	38160	100	1	19700793	10461	7.50	0.63	12	0.28	7077.00	83885.00	93000	20230725	-42.90	44100	20231101	20.41	60400	-12.09	20240315	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	1.66	N	267270	5000	985 억		3480721	N	N	38	N	00	N
30	20240425	121105	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52900	-100	5	-0.19	2449479700	46075	37.78	52800	53600	52700	68900	37100	53000	53162.90	17.67	0	-1733	54133	53566	52633	52066	51133	53750	52250	985	15900	5000	38160	100	1	19700793	10422	7.47	0.63	12	0.23	7077.00	83885.00	93000	20230725	-43.12	44100	20231101	19.95	60400	-12.42	20240315	45100	17.29	20240117	93000	-43.12	20230725	44100	19.95	20231101	1.66	N	267270	5000	985 억		3480721	N	N	38	N	00	N
31	20240425	111106	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53200	200	2	0.38	1968247300	37015	30.35	52800	53600	52700	68900	37100	53000	53174.34	17.67	0	2143	54133	53566	52633	52066	51133	53750	52250	985	15900	5000	38160	100	1	19700793	10481	7.52	0.63	12	0.19	7077.00	83885.00	93000	20230725	-42.80	44100	20231101	20.63	60400	-11.92	20240315	45100	17.96	20240117	93000	-42.80	20230725	44100	20.63	20231101	1.66	N	267270	5000	985 억		3480721	N	N	38	N	00	N
32	20240425	101107	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53000	0	3	0.00	1548729000	29102	23.86	52800	53600	52700	68900	37100	53000	53217.32	17.67	0	4125	54133	53566	52633	52066	51133	53750	52250	985	15900	5000	38160	100	1	19700793	10441	7.49	0.63	12	0.15	7077.00	83885.00	93000	20230725	-43.01	44100	20231101	20.18	60400	-12.25	20240315	45100	17.52	20240117	93000	-43.01	20230725	44100	20.18	20231101	1.66	N	267270	5000	985 억		3480721	N	N	38	N	00	N
33	20240425	091110	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53000	0	3	0.00	424611500	8008	6.57	52800	53300	52700	68900	37100	53000	53023.43	17.67	0	1608	54133	53566	52633	52066	51133	53750	52250	985	15900	5000	38160	100	1	19700793	10441	7.49	0.63	12	0.04	7077.00	83885.00	93000	20230725	-43.01	44100	20231101	20.18	60400	-12.25	20240315	45100	17.52	20240117	93000	-43.01	20230725	44100	20.18	20231101	1.66	N	267270	5000	985 억		3480721	N	N	38	N	00	N
34	20240424	161048	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53000	200	2	0.38	6367803900	121234	128.98	53000	53200	51700	68600	37000	52800	52523.90	17.65	0	4395	54200	53500	52500	51800	50800	53850	52150	985	15800	5000	38010	100	1	19700793	10441	7.49	0.63	12	0.62	7077.00	83885.00	93000	20230725	-43.01	44100	20231101	20.18	60400	-12.25	20240315	45100	17.52	20240117	93000	-43.01	20230725	44100	20.18	20231101	1.68	N	267270	5000	985 억		3476737	N	N	38	N	00	N
35	20240424	151104	55	30.00	KOSPI		기계	N	N	N	Y	40	N	53100	300	2	0.57	5881361900	112059	119.22	53000	53200	51700	68600	37000	52800	52484.51	17.65	0	5206	54200	53500	52500	51800	50800	53850	52150	985	15800	5000	38010	100	1	19700793	10461	7.50	0.63	12	0.57	7077.00	83885.00	93000	20230725	-42.90	44100	20231101	20.41	60400	-12.09	20240315	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	1.68	N	267270	5000	985 억		3476737	N	N	211	N	00	N
36	20240424	141105	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52800	0	3	0.00	5032643100	96002	102.14	53000	53200	51700	68600	37000	52800	52422.27	17.65	0	485	54200	53500	52500	51800	50800	53850	52150	985	15800	5000	38010	100	1	19700793	10402	7.46	0.63	12	0.49	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.68	N	267270	5000	985 억		3476737	N	N	211	N	00	N
37	20240424	131108	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52700	-100	5	-0.19	4307155600	82243	87.50	53000	53200	51700	68600	37000	52800	52371.09	17.65	0	-5412	54200	53500	52500	51800	50800	53850	52150	985	15800	5000	38010	100	1	19700793	10382	7.45	0.63	12	0.42	7077.00	83885.00	93000	20230725	-43.33	44100	20231101	19.50	60400	-12.75	20240315	45100	16.85	20240117	93000	-43.33	20230725	44100	19.50	20231101	1.68	N	267270	5000	985 억		3476737	N	N	211	N	00	N
38	20240424	121102	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52900	100	2	0.19	3835657800	73325	78.01	53000	53200	51700	68600	37000	52800	52310.37	17.65	0	-8340	54200	53500	52500	51800	50800	53850	52150	985	15800	5000	38010	100	1	19700793	10422	7.47	0.63	12	0.37	7077.00	83885.00	93000	20230725	-43.12	44100	20231101	19.95	60400	-12.42	20240315	45100	17.29	20240117	93000	-43.12	20230725	44100	19.95	20231101	1.68	N	267270	5000	985 억		3476737	N	N	211	N	00	N
39	20240424	111101	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52900	100	2	0.19	3143145500	60245	64.10	53000	53100	51700	68600	37000	52800	52172.72	17.65	0	-11608	54200	53500	52500	51800	50800	53850	52150	985	15800	5000	38010	100	1	19700793	10422	7.47	0.63	12	0.31	7077.00	83885.00	93000	20230725	-43.12	44100	20231101	19.95	60400	-12.42	20240315	45100	17.29	20240117	93000	-43.12	20230725	44100	19.95	20231101	1.68	N	267270	5000	985 억		3476737	N	N	211	N	00	N
40	20240424	101059	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52300	-500	5	-0.95	2510640900	48214	51.30	53000	53100	51700	68600	37000	52800	52072.86	17.65	0	-12155	54200	53500	52500	51800	50800	53850	52150	985	15800	5000	38010	100	1	19700793	10304	7.39	0.62	12	0.24	7077.00	83885.00	93000	20230725	-43.76	44100	20231101	18.59	60400	-13.41	20240315	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.68	N	267270	5000	985 억		3476737	N	N	211	N	00	N
41	20240424	091103	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52200	-600	5	-1.14	667672100	12755	13.57	53000	53100	51800	68600	37000	52800	52345.91	17.65	0	-4137	54200	53500	52500	51800	50800	53850	52150	985	15800	5000	38010	100	1	19700793	10284	7.38	0.62	12	0.06	7077.00	83885.00	93000	20230725	-43.87	44100	20231101	18.37	60400	-13.58	20240315	45100	15.74	20240117	93000	-43.87	20230725	44100	18.37	20231101	1.68	N	267270	5000	985 억		3476737	N	N	211	N	00	N
42	20240423	161038	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52800	1000	2	1.93	4921990900	93481	84.97	51500	53200	51500	67300	36300	51800	52652.83	17.60	0	7523	53266	52532	51566	50832	49866	52900	51200	985	15500	5000	37290	100	1	19700793	10402	7.46	0.63	12	0.47	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.70	N	267270	5000	985 억		3467310	N	N	211	N	00	N
43	20240423	151059	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52500	700	2	1.35	4488296200	85261	77.50	51500	53200	51500	67300	36300	51800	52642.66	17.60	0	7330	53266	52532	51566	50832	49866	52900	51200	985	15500	5000	37290	100	1	19700793	10343	7.42	0.63	12	0.43	7077.00	83885.00	93000	20230725	-43.55	44100	20231101	19.05	60400	-13.08	20240315	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.70	N	267270	5000	985 억		3467310	N	N	2	N	00	N
44	20240423	141057	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52500	700	2	1.35	3958809100	75141	68.30	51500	53200	51500	67300	36300	51800	52686.05	17.60	0	5347	53266	52532	51566	50832	49866	52900	51200	985	15500	5000	37290	100	1	19700793	10343	7.42	0.63	12	0.38	7077.00	83885.00	93000	20230725	-43.55	44100	20231101	19.05	60400	-13.08	20240315	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.70	N	267270	5000	985 억		3467310	N	N	2	N	00	N
45	20240423	131055	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52900	1100	2	2.12	3531138800	67015	60.92	51500	53200	51500	67300	36300	51800	52692.87	17.60	0	6932	53266	52532	51566	50832	49866	52900	51200	985	15500	5000	37290	100	1	19700793	10422	7.47	0.63	12	0.34	7077.00	83885.00	93000	20230725	-43.12	44100	20231101	19.95	60400	-12.42	20240315	45100	17.29	20240117	93000	-43.12	20230725	44100	19.95	20231101	1.70	N	267270	5000	985 억		3467310	N	N	2	N	00	N
46	20240423	121055	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52600	800	2	1.54	3167301500	60116	54.64	51500	53200	51500	67300	36300	51800	52687.72	17.60	0	7761	53266	52532	51566	50832	49866	52900	51200	985	15500	5000	37290	100	1	19700793	10363	7.43	0.63	12	0.31	7077.00	83885.00	93000	20230725	-43.44	44100	20231101	19.27	60400	-12.91	20240315	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.70	N	267270	5000	985 억		3467310	N	N	2	N	00	N
47	20240423	111057	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52500	700	2	1.35	2570613000	48803	44.36	51500	53200	51500	67300	36300	51800	52674.75	17.60	0	6844	53266	52532	51566	50832	49866	52900	51200	985	15500	5000	37290	100	1	19700793	10343	7.42	0.63	12	0.25	7077.00	83885.00	93000	20230725	-43.55	44100	20231101	19.05	60400	-13.08	20240315	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.70	N	267270	5000	985 억		3467310	N	N	2	N	00	N
48	20240423	101054	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52800	1000	2	1.93	1880188900	35677	32.43	51500	53200	51500	67300	36300	51800	52702.41	17.60	0	8716	53266	52532	51566	50832	49866	52900	51200	985	15500	5000	37290	100	1	19700793	10402	7.46	0.63	12	0.18	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.70	N	267270	5000	985 억		3467310	N	N	2	N	00	N
49	20240423	091056	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52600	800	2	1.54	483847400	9252	8.41	51500	52600	51500	67300	36300	51800	52301.01	17.60	0	3024	53266	52532	51566	50832	49866	52900	51200	985	15500	5000	37290	100	1	19700793	10363	7.43	0.63	12	0.05	7077.00	83885.00	93000	20230725	-43.44	44100	20231101	19.27	60400	-12.91	20240315	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.70	N	267270	5000	985 억		3467310	N	N	2	N	00	N
50	20240422	161052	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51800	600	2	1.17	5661707200	109469	52.76	50600	52300	50600	66500	35900	51200	51719.87	17.53	0	-7548	52633	51916	50583	49866	48533	52275	50225	985	15300	5000	36860	100	1	19700793	10205	7.32	0.62	12	0.56	7077.00	83885.00	93000	20230725	-44.30	44100	20231101	17.46	60400	-14.24	20240315	45100	14.86	20240117	93000	-44.30	20230725	44100	17.46	20231101	1.79	N	267270	5000	985 억		3453561	N	N	2	N	00	N
51	20240422	151050	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51800	600	2	1.17	5413583300	104685	50.45	50600	52300	50600	66500	35900	51200	51713.23	17.53	0	-6552	52633	51916	50583	49866	48533	52275	50225	985	15300	5000	36860	100	1	19700793	10205	7.32	0.62	12	0.53	7077.00	83885.00	93000	20230725	-44.30	44100	20231101	17.46	60400	-14.24	20240315	45100	14.86	20240117	93000	-44.30	20230725	44100	17.46	20231101	1.79	N	267270	5000	985 억		3453561	N	N	34	N	00	N
52	20240422	141051	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51700	500	2	0.98	4936287400	95476	46.01	50600	52300	50600	66500	35900	51200	51702.03	17.53	0	-3492	52633	51916	50583	49866	48533	52275	50225	985	15300	5000	36860	100	1	19700793	10185	7.31	0.62	12	0.48	7077.00	83885.00	93000	20230725	-44.41	44100	20231101	17.23	60400	-14.40	20240315	45100	14.63	20240117	93000	-44.41	20230725	44100	17.23	20231101	1.79	N	267270	5000	985 억		3453561	N	N	34	N	00	N
53	20240422	131048	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51900	700	2	1.37	4467190800	86420	41.65	50600	52300	50600	66500	35900	51200	51691.81	17.53	0	0	52633	51916	50583	49866	48533	52275	50225	985	15300	5000	36860	100	1	19700793	10225	7.33	0.62	12	0.44	7077.00	83885.00	93000	20230725	-44.19	44100	20231101	17.69	60400	-14.07	20240315	45100	15.08	20240117	93000	-44.19	20230725	44100	17.69	20231101	1.79	N	267270	5000	985 억		3453561	N	N	34	N	00	N
54	20240422	121047	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51900	700	2	1.37	3675791900	71081	34.26	50600	52300	50600	66500	35900	51200	51712.95	17.53	0	3603	52633	51916	50583	49866	48533	52275	50225	985	15300	5000	36860	100	1	19700793	10225	7.33	0.62	12	0.36	7077.00	83885.00	93000	20230725	-44.19	44100	20231101	17.69	60400	-14.07	20240315	45100	15.08	20240117	93000	-44.19	20230725	44100	17.69	20231101	1.79	N	267270	5000	985 억		3453561	N	N	34	N	00	N
55	20240422	111049	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52200	1000	2	1.95	3041800100	58887	28.38	50600	52300	50600	66500	35900	51200	51655.11	17.53	0	8705	52633	51916	50583	49866	48533	52275	50225	985	15300	5000	36860	100	1	19700793	10284	7.38	0.62	12	0.30	7077.00	83885.00	93000	20230725	-43.87	44100	20231101	18.37	60400	-13.58	20240315	45100	15.74	20240117	93000	-43.87	20230725	44100	18.37	20231101	1.79	N	267270	5000	985 억		3453561	N	N	34	N	00	N
56	20240422	101049	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51800	600	2	1.17	2089154800	40614	19.57	50600	51900	50600	66500	35900	51200	51439.47	17.53	0	10940	52633	51916	50583	49866	48533	52275	50225	985	15300	5000	36860	100	1	19700793	10205	7.32	0.62	12	0.21	7077.00	83885.00	93000	20230725	-44.30	44100	20231101	17.46	60400	-14.24	20240315	45100	14.86	20240117	93000	-44.30	20230725	44100	17.46	20231101	1.79	N	267270	5000	985 억		3453561	N	N	34	N	00	N
57	20240422	091051	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51400	200	2	0.39	650802900	12729	6.13	50600	51700	50600	66500	35900	51200	51127.39	17.53	0	2663	52633	51916	50583	49866	48533	52275	50225	985	15300	5000	36860	100	1	19700793	10126	7.26	0.61	12	0.06	7077.00	83885.00	93000	20230725	-44.73	44100	20231101	16.55	60400	-14.90	20240315	45100	13.97	20240117	93000	-44.73	20230725	44100	16.55	20231101	1.79	N	267270	5000	985 억		3453561	N	N	34	N	00	N
58	20240419	161000	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51200	-500	5	-0.97	10397984800	207114	130.99	50800	51300	49250	67200	36200	51700	50199.44	17.58	0	-26404	53500	52600	51000	50100	48500	53050	50550	985	15500	5000	37220	100	1	19700793	10087	7.23	0.61	12	1.05	7077.00	83885.00	93000	20230725	-44.95	44100	20231101	16.10	60400	-15.23	20240315	45100	13.53	20240117	93000	-44.95	20230725	44100	16.10	20231101	1.72	N	267270	5000	985 억		3463360	N	N	34	N	00	N
59	20240419	151006	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51100	-600	5	-1.16	9856264600	196497	124.27	50800	51300	49250	67200	36200	51700	50159.87	17.58	0	-22555	53500	52600	51000	50100	48500	53050	50550	985	15500	5000	37220	100	1	19700793	10067	7.22	0.61	12	1.00	7077.00	83885.00	93000	20230725	-45.05	44100	20231101	15.87	60400	-15.40	20240315	45100	13.30	20240117	93000	-45.05	20230725	44100	15.87	20231101	1.72	N	267270	5000	985 억		3463360	N	N	3	N	00	N
60	20240419	141000	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50400	-1300	5	-2.51	8230830000	164560	104.07	50800	51100	49250	67200	36200	51700	50017.19	17.58	0	-20640	53500	52600	51000	50100	48500	53050	50550	985	15500	5000	37220	100	1	19700793	9929	7.12	0.60	12	0.84	7077.00	83885.00	93000	20230725	-45.81	44100	20231101	14.29	60400	-16.56	20240315	45100	11.75	20240117	93000	-45.81	20230725	44100	14.29	20231101	1.72	N	267270	5000	985 억		3463360	N	N	3	N	00	N
61	20240419	131001	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50600	-1100	5	-2.13	7516879300	150408	95.12	50800	51100	49250	67200	36200	51700	49976.58	17.58	0	-18386	53500	52600	51000	50100	48500	53050	50550	985	15500	5000	37220	100	1	19700793	9969	7.15	0.60	12	0.76	7077.00	83885.00	93000	20230725	-45.59	44100	20231101	14.74	60400	-16.23	20240315	45100	12.20	20240117	93000	-45.59	20230725	44100	14.74	20231101	1.72	N	267270	5000	985 억		3463360	N	N	3	N	00	N
62	20240419	120956	55	30.00	KOSPI		기계	N	N	N	Y	40	N	49950	-1750	5	-3.38	6713117800	134417	85.01	50800	51100	49250	67200	36200	51700	49942.46	17.58	0	-19693	53500	52600	51000	50100	48500	53050	50550	985	15500	5000	37220	50	1	19700793	9841	7.06	0.60	12	0.68	7077.00	83885.00	93000	20230725	-46.29	44100	20231101	13.27	60400	-17.30	20240315	45100	10.75	20240117	93000	-46.29	20230725	44100	13.27	20231101	1.72	N	267270	5000	985 억		3463360	N	N	3	N	00	N
63	20240419	111009	55	30.00	KOSPI		기계	N	N	N	Y	40	N	49700	-2000	5	-3.87	5736626400	114793	72.60	50800	51100	49250	67200	36200	51700	49973.65	17.58	0	-21534	53500	52600	51000	50100	48500	53050	50550	985	15500	5000	37220	50	1	19700793	9791	7.02	0.59	12	0.58	7077.00	83885.00	93000	20230725	-46.56	44100	20231101	12.70	60400	-17.72	20240315	45100	10.20	20240117	93000	-46.56	20230725	44100	12.70	20231101	1.72	N	267270	5000	985 억		3463360	N	N	3	N	00	N
64	20240419	101005	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50300	-1400	5	-2.71	4243835600	84875	53.68	50800	51100	49250	67200	36200	51700	50000.99	17.58	0	-20793	53500	52600	51000	50100	48500	53050	50550	985	15500	5000	37220	100	1	19700793	9909	7.11	0.60	12	0.43	7077.00	83885.00	93000	20230725	-45.91	44100	20231101	14.06	60400	-16.72	20240315	45100	11.53	20240117	93000	-45.91	20230725	44100	14.06	20231101	1.72	N	267270	5000	985 억		3463360	N	N	3	N	00	N
65	20240419	090955	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50400	-1300	5	-2.51	617922800	12176	7.70	50800	51100	50300	67200	36200	51700	50749.17	17.58	0	1536	53500	52600	51000	50100	48500	53050	50550	985	15500	5000	37220	100	1	19700793	9929	7.12	0.60	12	0.06	7077.00	83885.00	93000	20230725	-45.81	44100	20231101	14.29	60400	-16.56	20240315	45100	11.75	20240117	93000	-45.81	20230725	44100	14.29	20231101	1.72	N	267270	5000	985 억		3463360	N	N	3	N	00	N
66	20240418	160957	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51700	2000	2	4.02	8040058700	157677	52.38	49600	51900	49400	64600	34800	49700	50994.21	17.35	0	51490	53633	51666	50633	48666	47633	51150	48150	985	14900	5000	35780	100	1	19700793	10185	7.31	0.62	12	0.80	7077.00	83885.00	93000	20230725	-44.41	44100	20231101	17.23	60400	-14.40	20240315	45100	14.63	20240117	93000	-44.41	20230725	44100	17.23	20231101	1.56	N	267270	5000	985 억		3418940	N	N	3	N	00	N
67	20240418	150956	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51800	2100	2	4.23	7726155900	151615	50.37	49600	51800	49400	64600	34800	49700	50962.77	17.35	0	49422	53633	51666	50633	48666	47633	51150	48150	985	14900	5000	35780	100	1	19700793	10205	7.32	0.62	12	0.77	7077.00	83885.00	93000	20230725	-44.30	44100	20231101	17.46	60400	-14.24	20240315	45100	14.86	20240117	93000	-44.30	20230725	44100	17.46	20231101	1.56	N	267270	5000	985 억		3418940	N	N	0	N	00	N
68	20240418	141002	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51200	1500	2	3.02	6707212100	131865	43.80	49600	51800	49400	64600	34800	49700	50868.19	17.35	0	43680	53633	51666	50633	48666	47633	51150	48150	985	14900	5000	35780	100	1	19700793	10087	7.23	0.61	12	0.67	7077.00	83885.00	93000	20230725	-44.95	44100	20231101	16.10	60400	-15.23	20240315	45100	13.53	20240117	93000	-44.95	20230725	44100	16.10	20231101	1.56	N	267270	5000	985 억		3418940	N	N	0	N	00	N
69	20240418	130954	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51500	1800	2	3.62	5795704100	114138	37.92	49600	51700	49400	64600	34800	49700	50782.28	17.35	0	40807	53633	51666	50633	48666	47633	51150	48150	985	14900	5000	35780	100	1	19700793	10146	7.28	0.61	12	0.58	7077.00	83885.00	93000	20230725	-44.62	44100	20231101	16.78	60400	-14.74	20240315	45100	14.19	20240117	93000	-44.62	20230725	44100	16.78	20231101	1.56	N	267270	5000	985 억		3418940	N	N	0	N	00	N
70	20240418	120954	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50900	1200	2	2.41	4043172800	79996	26.57	49600	51000	49400	64600	34800	49700	50546.92	17.35	0	16373	53633	51666	50633	48666	47633	51150	48150	985	14900	5000	35780	100	1	19700793	10028	7.19	0.61	12	0.41	7077.00	83885.00	93000	20230725	-45.27	44100	20231101	15.42	60400	-15.73	20240315	45100	12.86	20240117	93000	-45.27	20230725	44100	15.42	20231101	1.56	N	267270	5000	985 억		3418940	N	N	0	N	00	N
71	20240418	111000	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50600	900	2	1.81	3419504500	67691	22.49	49600	51000	49400	64600	34800	49700	50521.81	17.35	0	13662	53633	51666	50633	48666	47633	51150	48150	985	14900	5000	35780	100	1	19700793	9969	7.15	0.60	12	0.34	7077.00	83885.00	93000	20230725	-45.59	44100	20231101	14.74	60400	-16.23	20240315	45100	12.20	20240117	93000	-45.59	20230725	44100	14.74	20231101	1.56	N	267270	5000	985 억		3418940	N	N	0	N	00	N
72	20240418	100957	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50800	1100	2	2.21	2569503500	50879	16.90	49600	51000	49400	64600	34800	49700	50509.35	17.35	0	13696	53633	51666	50633	48666	47633	51150	48150	985	14900	5000	35780	100	1	19700793	10008	7.18	0.61	12	0.26	7077.00	83885.00	93000	20230725	-45.38	44100	20231101	15.19	60400	-15.89	20240315	45100	12.64	20240117	93000	-45.38	20230725	44100	15.19	20231101	1.56	N	267270	5000	985 억		3418940	N	N	0	N	00	N
73	20240418	090954	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50300	600	2	1.21	697844200	13949	4.63	49600	50600	49400	64600	34800	49700	50039.13	17.35	0	3874	53633	51666	50633	48666	47633	51150	48150	985	14900	5000	35780	100	1	19700793	9909	7.11	0.60	12	0.07	7077.00	83885.00	93000	20230725	-45.91	44100	20231101	14.06	60400	-16.72	20240315	45100	11.53	20240117	93000	-45.91	20230725	44100	14.06	20231101	1.56	N	267270	5000	985 억		3418940	N	N	0	N	00	N
74	20240417	160946	55	30.00	KOSPI		기계	N	N	N	Y	40	N	49700	-2700	5	-5.15	15168219150	299892	113.93	52200	52600	49600	68100	36700	52400	50581.49	17.70	0	-85973	57066	54732	53466	51132	49866	54100	50500	985	15700	5000	37720	50	1	19700793	9791	7.02	0.59	12	1.52	7077.00	83885.00	93000	20230725	-46.56	44100	20231101	12.70	60400	-17.72	20240315	45100	10.20	20240117	93000	-46.56	20230725	44100	12.70	20231101	1.58	N	267270	5000	985 억		3486617	N	N	1	N	00	N
75	20240417	151001	55	30.00	KOSPI		기계	N	N	N	Y	40	N	49800	-2600	5	-4.96	14413585200	284726	108.17	52200	52600	49600	68100	36700	52400	50622.65	17.70	0	-80358	57066	54732	53466	51132	49866	54100	50500	985	15700	5000	37720	50	1	19700793	9811	7.04	0.59	12	1.45	7077.00	83885.00	93000	20230725	-46.45	44100	20231101	12.93	60400	-17.55	20240315	45100	10.42	20240117	93000	-46.45	20230725	44100	12.93	20231101	1.58	N	267270	5000	985 억		3486617	N	N	1	N	00	N
76	20240417	140957	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50000	-2400	5	-4.58	12350490350	243442	92.49	52200	52600	49600	68100	36700	52400	50732.78	17.70	0	-74252	57066	54732	53466	51132	49866	54100	50500	985	15700	5000	37720	100	1	19700793	9850	7.07	0.60	12	1.24	7077.00	83885.00	93000	20230725	-46.24	44100	20231101	13.38	60400	-17.22	20240315	45100	10.86	20240117	93000	-46.24	20230725	44100	13.38	20231101	1.58	N	267270	5000	985 억		3486617	N	N	1	N	00	N
77	20240417	130959	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50100	-2300	5	-4.39	11263334450	221770	84.25	52200	52600	49600	68100	36700	52400	50788.35	17.70	0	-69058	57066	54732	53466	51132	49866	54100	50500	985	15700	5000	37720	100	1	19700793	9870	7.08	0.60	12	1.13	7077.00	83885.00	93000	20230725	-46.13	44100	20231101	13.61	60400	-17.05	20240315	45100	11.09	20240117	93000	-46.13	20230725	44100	13.61	20231101	1.58	N	267270	5000	985 억		3486617	N	N	1	N	00	N
78	20240417	121000	55	30.00	KOSPI		기계	N	N	N	Y	40	N	50300	-2100	5	-4.01	9945487350	195501	74.27	52200	52600	49600	68100	36700	52400	50871.79	17.70	0	-60616	57066	54732	53466	51132	49866	54100	50500	985	15700	5000	37720	100	1	19700793	9909	7.11	0.60	12	0.99	7077.00	83885.00	93000	20230725	-45.91	44100	20231101	14.06	60400	-16.72	20240315	45100	11.53	20240117	93000	-45.91	20230725	44100	14.06	20231101	1.58	N	267270	5000	985 억		3486617	N	N	1	N	00	N
79	20240417	111002	55	30.00	KOSPI		기계	N	N	N	Y	40	N	49950	-2450	5	-4.68	7922122650	155039	58.90	52200	52600	49950	68100	36700	52400	51097.60	17.70	0	-55348	57066	54732	53466	51132	49866	54100	50500	985	15700	5000	37720	50	1	19700793	9841	7.06	0.60	12	0.79	7077.00	83885.00	93000	20230725	-46.29	44100	20231101	13.27	60400	-17.30	20240315	45100	10.75	20240117	93000	-46.29	20230725	44100	13.27	20231101	1.58	N	267270	5000	985 억		3486617	N	N	1	N	00	N
80	20240417	100953	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51000	-1400	5	-2.67	4902507800	95154	36.15	52200	52600	50900	68100	36700	52400	51521.82	17.70	0	-39854	57066	54732	53466	51132	49866	54100	50500	985	15700	5000	37720	100	1	19700793	10047	7.21	0.61	12	0.48	7077.00	83885.00	93000	20230725	-45.16	44100	20231101	15.65	60400	-15.56	20240315	45100	13.08	20240117	93000	-45.16	20230725	44100	15.65	20231101	1.58	N	267270	5000	985 억		3486617	N	N	1	N	00	N
81	20240417	090951	55	30.00	KOSPI		기계	N	N	N	Y	40	N	51700	-700	5	-1.34	1117704600	21470	8.16	52200	52600	51500	68100	36700	52400	52058.88	17.70	0	-11450	57066	54732	53466	51132	49866	54100	50500	985	15700	5000	37720	100	1	19700793	10185	7.31	0.62	12	0.11	7077.00	83885.00	93000	20230725	-44.41	44100	20231101	17.23	60400	-14.40	20240315	45100	14.63	20240117	93000	-44.41	20230725	44100	17.23	20231101	1.58	N	267270	5000	985 억		3486617	N	N	1	N	00	N
82	20240416	160955	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52400	-3400	5	-6.09	13877696000	261491	347.74	55200	55800	52200	72500	39100	55800	53071.57	18.01	0	-60062	56733	56266	55433	54966	54133	56500	55200	985	16700	5000	40170	100	1	19700793	10323	7.40	0.62	12	1.33	7077.00	83885.00	93000	20230725	-43.66	44100	20231101	18.82	60400	-13.25	20240315	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.60	N	267270	5000	985 억		3547638	N	N	1	N	00	N
83	20240416	150954	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52500	-3300	5	-5.91	13063173300	245959	327.08	55200	55800	52200	72500	39100	55800	53111.11	18.01	0	-62024	56733	56266	55433	54966	54133	56500	55200	985	16700	5000	40170	100	1	19700793	10343	7.42	0.63	12	1.25	7077.00	83885.00	93000	20230725	-43.55	44100	20231101	19.05	60400	-13.08	20240315	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.60	N	267270	5000	985 억		3547638	N	N	32	N	00	N
84	20240416	140955	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52400	-3400	5	-6.09	11107669600	208697	277.53	55200	55800	52200	72500	39100	55800	53223.82	18.01	0	-61986	56733	56266	55433	54966	54133	56500	55200	985	16700	5000	40170	100	1	19700793	10323	7.40	0.62	12	1.06	7077.00	83885.00	93000	20230725	-43.66	44100	20231101	18.82	60400	-13.25	20240315	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.60	N	267270	5000	985 억		3547638	N	N	32	N	00	N
85	20240416	130952	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52800	-3000	5	-5.38	9554208400	179101	238.17	55200	55800	52300	72500	39100	55800	53345.27	18.01	0	-54489	56733	56266	55433	54966	54133	56500	55200	985	16700	5000	40170	100	1	19700793	10402	7.46	0.63	12	0.91	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.60	N	267270	5000	985 억		3547638	N	N	32	N	00	N
86	20240416	120954	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52800	-3000	5	-5.38	7253726700	135343	179.98	55200	55800	52500	72500	39100	55800	53595.02	18.01	0	-47861	56733	56266	55433	54966	54133	56500	55200	985	16700	5000	40170	100	1	19700793	10402	7.46	0.63	12	0.69	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.60	N	267270	5000	985 억		3547638	N	N	32	N	00	N
87	20240416	110950	55	30.00	KOSPI		기계	N	N	N	Y	40	N	52900	-2900	5	-5.20	4702305700	86973	115.66	55200	55800	52700	72500	39100	55800	54066.13	18.01	0	-35775	56733	56266	55433	54966	54133	56500	55200	985	16700	5000	40170	100	1	19700793	10422	7.47	0.63	12	0.44	7077.00	83885.00	93000	20230725	-43.12	44100	20231101	19.95	60400	-12.42	20240315	45100	17.29	20240117	93000	-43.12	20230725	44100	19.95	20231101	1.60	N	267270	5000	985 억		3547638	N	N	32	N	00	N
88	20240416	100943	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54300	-1500	5	-2.69	1908196500	34803	46.28	55200	55800	54200	72500	39100	55800	54828.31	18.01	0	-11671	56733	56266	55433	54966	54133	56500	55200	985	16700	5000	40170	100	1	19700793	10698	7.67	0.65	12	0.18	7077.00	83885.00	93000	20230725	-41.61	44100	20231101	23.13	60400	-10.10	20240315	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	1.60	N	267270	5000	985 억		3547638	N	N	32	N	00	N
89	20240416	090943	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55500	-300	5	-0.54	165461000	2990	3.98	55200	55600	55100	72500	39100	55800	55337.04	18.01	0	75	56733	56266	55433	54966	54133	56500	55200	985	16700	5000	40170	100	1	19700793	10934	7.84	0.66	12	0.02	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.60	N	267270	5000	985 억		3547638	N	N	32	N	00	N
90	20240415	160941	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55800	-300	5	-0.53	4151278700	75140	60.16	55200	55900	54600	72900	39300	56100	55246.40	17.94	0	8694	58433	57266	56233	55066	54033	56750	54550	985	16800	5000	40390	100	1	19700793	10993	7.88	0.67	12	0.38	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.60	N	267270	5000	985 억		3534067	N	N	32	N	00	N
91	20240415	150946	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55800	-300	5	-0.53	3912554500	70859	56.73	55200	55900	54600	72900	39300	56100	55216.06	17.94	0	8380	58433	57266	56233	55066	54033	56750	54550	985	16800	5000	40390	100	1	19700793	10993	7.88	0.67	12	0.36	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.60	N	267270	5000	985 억		3534067	N	N	25	N	00	N
92	20240415	140939	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55700	-400	5	-0.71	3396713600	61600	49.32	55200	55800	54600	72900	39300	56100	55141.45	17.94	0	9239	58433	57266	56233	55066	54033	56750	54550	985	16800	5000	40390	100	1	19700793	10973	7.87	0.66	12	0.31	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.60	N	267270	5000	985 억		3534067	N	N	25	N	00	N
93	20240415	130929	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55400	-700	5	-1.25	2874656400	52194	41.79	55200	55700	54600	72900	39300	56100	55076.38	17.94	0	7407	58433	57266	56233	55066	54033	56750	54550	985	16800	5000	40390	100	1	19700793	10914	7.83	0.66	12	0.26	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.60	N	267270	5000	985 억		3534067	N	N	25	N	00	N
94	20240415	120944	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55300	-800	5	-1.43	2630525200	47774	38.25	55200	55700	54600	72900	39300	56100	55061.86	17.94	0	7236	58433	57266	56233	55066	54033	56750	54550	985	16800	5000	40390	100	1	19700793	10895	7.81	0.66	12	0.24	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.60	N	267270	5000	985 억		3534067	N	N	25	N	00	N
95	20240415	110943	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55400	-700	5	-1.25	2178222100	39580	31.69	55200	55700	54600	72900	39300	56100	55033.40	17.94	0	7083	58433	57266	56233	55066	54033	56750	54550	985	16800	5000	40390	100	1	19700793	10914	7.83	0.66	12	0.20	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.60	N	267270	5000	985 억		3534067	N	N	25	N	00	N
96	20240415	100938	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55300	-800	5	-1.43	1587253800	28827	23.08	55200	55700	54600	72900	39300	56100	55061.36	17.94	0	8609	58433	57266	56233	55066	54033	56750	54550	985	16800	5000	40390	100	1	19700793	10895	7.81	0.66	12	0.15	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.60	N	267270	5000	985 억		3534067	N	N	25	N	00	N
97	20240415	090946	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55700	-400	5	-0.71	387128100	7022	5.62	55200	55700	54600	72900	39300	56100	55130.75	17.94	0	2170	58433	57266	56233	55066	54033	56750	54550	985	16800	5000	40390	100	1	19700793	10973	7.87	0.66	12	0.04	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.60	N	267270	5000	985 억		3534067	N	N	25	N	00	N
98	20240412	160937	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56100	100	2	0.18	7044368300	124416	172.00	56300	57400	55200	72800	39200	56000	56620.23	17.88	0	1638	57133	56566	55433	54866	53733	56850	55150	985	16800	5000	40320	100	1	19700793	11052	7.93	0.67	12	0.63	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.62	N	267270	5000	985 억		3521924	N	N	25	N	00	N
99	20240412	150940	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56100	100	2	0.18	6741909600	119024	164.55	56300	57400	55200	72800	39200	56000	56643.28	17.88	0	1197	57133	56566	55433	54866	53733	56850	55150	985	16800	5000	40320	100	1	19700793	11052	7.93	0.67	12	0.60	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.62	N	267270	5000	985 억		3521924	N	N	19	N	00	N
100	20240412	140936	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56800	800	2	1.43	5495347700	96949	134.03	56300	57400	55200	72800	39200	56000	56682.87	17.88	0	12298	57133	56566	55433	54866	53733	56850	55150	985	16800	5000	40320	100	1	19700793	11190	8.03	0.68	12	0.49	7077.00	83885.00	93000	20230725	-38.92	44100	20231101	28.80	60400	-5.96	20240315	45100	25.94	20240117	93000	-38.92	20230725	44100	28.80	20231101	1.62	N	267270	5000	985 억		3521924	N	N	19	N	00	N
101	20240412	130926	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56800	800	2	1.43	4551260000	80315	111.03	56300	57400	55200	72800	39200	56000	56667.62	17.88	0	13663	57133	56566	55433	54866	53733	56850	55150	985	16800	5000	40320	100	1	19700793	11190	8.03	0.68	12	0.41	7077.00	83885.00	93000	20230725	-38.92	44100	20231101	28.80	60400	-5.96	20240315	45100	25.94	20240117	93000	-38.92	20230725	44100	28.80	20231101	1.62	N	267270	5000	985 억		3521924	N	N	19	N	00	N
102	20240412	120932	55	30.00	KOSPI		기계	N	N	N	Y	40	N	57000	1000	2	1.79	3694419700	65211	90.15	56300	57400	55200	72800	39200	56000	56653.32	17.88	0	13313	57133	56566	55433	54866	53733	56850	55150	985	16800	5000	40320	100	1	19700793	11229	8.05	0.68	12	0.33	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.62	N	267270	5000	985 억		3521924	N	N	19	N	00	N
103	20240412	110931	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56900	900	2	1.61	2525783900	44728	61.84	56300	57200	55200	72800	39200	56000	56469.86	17.88	0	7870	57133	56566	55433	54866	53733	56850	55150	985	16800	5000	40320	100	1	19700793	11210	8.04	0.68	12	0.23	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.62	N	267270	5000	985 억		3521924	N	N	19	N	00	N
104	20240412	100932	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56700	700	2	1.25	1652160600	29344	40.57	56300	57200	55200	72800	39200	56000	56303.18	17.88	0	3831	57133	56566	55433	54866	53733	56850	55150	985	16800	5000	40320	100	1	19700793	11170	8.01	0.68	12	0.15	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.62	N	267270	5000	985 억		3521924	N	N	19	N	00	N
105	20240412	090933	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55600	-400	5	-0.71	221164400	3963	5.48	56300	56300	55300	72800	39200	56000	55807.32	17.88	0	-2307	57133	56566	55433	54866	53733	56850	55150	985	16800	5000	40320	100	1	19700793	10954	7.86	0.66	12	0.02	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.62	N	267270	5000	985 억		3521924	N	N	19	N	00	N
106	20240411	160928	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56000	-200	5	-0.36	3993726500	72194	37.47	55100	56000	54300	73000	39400	56200	55319.28	17.91	0	-18302	58133	57166	55633	54666	53133	57650	55150	985	16800	5000	40460	100	1	19700793	11032	7.91	0.67	12	0.37	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.65	N	267270	5000	985 억		3528515	N	N	19	N	00	N
107	20240411	150933	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55700	-500	5	-0.89	3562720200	64489	33.47	55100	56000	54300	73000	39400	56200	55245.39	17.91	0	-14128	58133	57166	55633	54666	53133	57650	55150	985	16800	5000	40460	100	1	19700793	10973	7.87	0.66	12	0.33	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.65	N	267270	5000	985 억		3528515	N	N	1259	N	00	N
108	20240411	140931	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55700	-500	5	-0.89	3153048100	57131	29.65	55100	56000	54300	73000	39400	56200	55189.79	17.91	0	-11988	58133	57166	55633	54666	53133	57650	55150	985	16800	5000	40460	100	1	19700793	10973	7.87	0.66	12	0.29	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.65	N	267270	5000	985 억		3528515	N	N	1259	N	00	N
109	20240411	130919	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56000	-200	5	-0.36	2782256300	50489	26.20	55100	56000	54300	73000	39400	56200	55106.19	17.91	0	-11552	58133	57166	55633	54666	53133	57650	55150	985	16800	5000	40460	100	1	19700793	11032	7.91	0.67	12	0.26	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.65	N	267270	5000	985 억		3528515	N	N	1259	N	00	N
110	20240411	120932	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55700	-500	5	-0.89	2576565400	46804	24.29	55100	56000	54300	73000	39400	56200	55050.11	17.91	0	-11462	58133	57166	55633	54666	53133	57650	55150	985	16800	5000	40460	100	1	19700793	10973	7.87	0.66	12	0.24	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.65	N	267270	5000	985 억		3528515	N	N	1259	N	00	N
111	20240411	110923	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55700	-500	5	-0.89	2308912300	41988	21.79	55100	56000	54300	73000	39400	56200	54989.81	17.91	0	-10510	58133	57166	55633	54666	53133	57650	55150	985	16800	5000	40460	100	1	19700793	10973	7.87	0.66	12	0.21	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.65	N	267270	5000	985 억		3528515	N	N	1259	N	00	N
112	20240411	100930	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55300	-900	5	-1.60	1672985800	30540	15.85	55100	55500	54300	73000	39400	56200	54780.15	17.91	0	-8663	58133	57166	55633	54666	53133	57650	55150	985	16800	5000	40460	100	1	19700793	10895	7.81	0.66	12	0.16	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.65	N	267270	5000	985 억		3528515	N	N	1259	N	00	N
113	20240411	090929	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54400	-1800	5	-3.20	652233300	11920	6.19	55100	55500	54300	73000	39400	56200	54717.56	17.91	0	-6104	58133	57166	55633	54666	53133	57650	55150	985	16800	5000	40460	100	1	19700793	10717	7.69	0.65	12	0.06	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.65	N	267270	5000	985 억		3528515	N	N	1259	N	00	N
114	20240409	160913	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56200	1800	2	3.31	10719996200	191832	167.00	54300	56600	54100	70700	38100	54400	55880.99	17.73	0	7590	56733	55566	54733	53566	52733	55150	53150	985	16300	5000	39160	100	1	19700793	11072	7.94	0.67	12	0.97	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.67	N	267270	5000	985 억		3492070	N	N	1259	N	00	N
115	20240409	150918	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56100	1700	2	3.12	10108119600	180933	157.52	54300	56600	54100	70700	38100	54400	55866.64	17.73	0	6089	56733	55566	54733	53566	52733	55150	53150	985	16300	5000	39160	100	1	19700793	11052	7.93	0.67	12	0.92	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.67	N	267270	5000	985 억		3492070	N	N	0	N	00	N
116	20240409	140922	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56100	1700	2	3.12	8689745100	155646	135.50	54300	56600	54100	70700	38100	54400	55830.19	17.73	0	13154	56733	55566	54733	53566	52733	55150	53150	985	16300	5000	39160	100	1	19700793	11052	7.93	0.67	12	0.79	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.67	N	267270	5000	985 억		3492070	N	N	0	N	00	N
117	20240409	130916	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55900	1500	2	2.76	7004954300	125698	109.43	54300	56500	54100	70700	38100	54400	55728.45	17.73	0	15842	56733	55566	54733	53566	52733	55150	53150	985	16300	5000	39160	100	1	19700793	11013	7.90	0.67	12	0.64	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.67	N	267270	5000	985 억		3492070	N	N	0	N	00	N
118	20240409	120920	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56200	1800	2	3.31	6079336700	109190	95.06	54300	56500	54100	70700	38100	54400	55676.68	17.73	0	17014	56733	55566	54733	53566	52733	55150	53150	985	16300	5000	39160	100	1	19700793	11072	7.94	0.67	12	0.55	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.67	N	267270	5000	985 억		3492070	N	N	0	N	00	N
119	20240409	110917	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55900	1500	2	2.76	4100537400	73981	64.41	54300	56000	54100	70700	38100	54400	55426.90	17.73	0	10703	56733	55566	54733	53566	52733	55150	53150	985	16300	5000	39160	100	1	19700793	11013	7.90	0.67	12	0.38	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.67	N	267270	5000	985 억		3492070	N	N	0	N	00	N
120	20240409	100910	55	30.00	KOSPI		기계	N	N	N	Y	40	N	56000	1600	2	2.94	2859384400	51698	45.01	54300	56000	54100	70700	38100	54400	55309.38	17.73	0	9528	56733	55566	54733	53566	52733	55150	53150	985	16300	5000	39160	100	1	19700793	11032	7.91	0.67	12	0.26	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.67	N	267270	5000	985 억		3492070	N	N	0	N	00	N
121	20240409	090929	55	30.00	KOSPI		기계	N	N	N	Y	40	N	55200	800	2	1.47	463126300	8480	7.38	54300	55200	54100	70700	38100	54400	54613.95	17.73	0	2673	56733	55566	54733	53566	52733	55150	53150	985	16300	5000	39160	100	1	19700793	10875	7.80	0.66	12	0.04	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.67	N	267270	5000	985 억		3492070	N	N	0	N	00	N
122	20240408	160911	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54400	-1200	5	-2.16	6208086400	113936	111.51	55900	55900	53900	72200	39000	55600	54487.23	17.78	0	-23336	56866	56232	55366	54732	53866	56550	55050	985	16600	5000	40030	100	1	19700793	10717	7.69	0.65	12	0.58	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.63	N	267270	5000	985 억		3502073	N	N	258	N	00	N
123	20240408	150918	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54600	-1000	5	-1.80	5840926000	107199	104.92	55900	55900	53900	72200	39000	55600	54486.45	17.78	0	-24851	56866	56232	55366	54732	53866	56550	55050	985	16600	5000	40030	100	1	19700793	10757	7.72	0.65	12	0.54	7077.00	83885.00	93000	20230725	-41.29	44100	20231101	23.81	60400	-9.60	20240315	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	1.63	N	267270	5000	985 억		3502073	N	N	258	N	00	N
124	20240408	140917	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54400	-1200	5	-2.16	5152768700	94570	92.56	55900	55900	53900	72200	39000	55600	54485.94	17.78	0	-25015	56866	56232	55366	54732	53866	56550	55050	985	16600	5000	40030	100	1	19700793	10717	7.69	0.65	12	0.48	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.63	N	267270	5000	985 억		3502073	N	N	258	N	00	N
125	20240408	130912	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54800	-800	5	-1.44	4113214600	75483	73.88	55900	55900	53900	72200	39000	55600	54491.49	17.78	0	-15365	56866	56232	55366	54732	53866	56550	55050	985	16600	5000	40030	100	1	19700793	10796	7.74	0.65	12	0.38	7077.00	83885.00	93000	20230725	-41.08	44100	20231101	24.26	60400	-9.27	20240315	45100	21.51	20240117	93000	-41.08	20230725	44100	24.26	20231101	1.63	N	267270	5000	985 억		3502073	N	N	258	N	00	N
126	20240408	120918	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54700	-900	5	-1.62	3599374600	66109	64.70	55900	55900	53900	72200	39000	55600	54445.54	17.78	0	-13725	56866	56232	55366	54732	53866	56550	55050	985	16600	5000	40030	100	1	19700793	10776	7.73	0.65	12	0.34	7077.00	83885.00	93000	20230725	-41.18	44100	20231101	24.04	60400	-9.44	20240315	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	1.63	N	267270	5000	985 억		3502073	N	N	258	N	00	N
127	20240408	110920	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54700	-900	5	-1.62	3071649600	56465	55.26	55900	55900	53900	72200	39000	55600	54398.54	17.78	0	-10921	56866	56232	55366	54732	53866	56550	55050	985	16600	5000	40030	100	1	19700793	10776	7.73	0.65	12	0.29	7077.00	83885.00	93000	20230725	-41.18	44100	20231101	24.04	60400	-9.44	20240315	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	1.63	N	267270	5000	985 억		3502073	N	N	258	N	00	N
128	20240408	100909	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54300	-1300	5	-2.34	2136004900	39301	38.47	55900	55900	53900	72200	39000	55600	54348.93	17.78	0	-7018	56866	56232	55366	54732	53866	56550	55050	985	16600	5000	40030	100	1	19700793	10698	7.67	0.65	12	0.20	7077.00	83885.00	93000	20230725	-41.61	44100	20231101	23.13	60400	-10.10	20240315	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	1.63	N	267270	5000	985 억		3502073	N	N	258	N	00	N
129	20240408	090919	55	30.00	KOSPI		기계	N	N	N	Y	40	N	54700	-900	5	-1.62	445657000	8082	7.91	55900	55900	54600	72200	39000	55600	55140.21	17.78	0	-4779	56866	56232	55366	54732	53866	56550	55050	985	16600	5000	40030	100	1	19700793	10776	7.73	0.65	12	0.04	7077.00	83885.00	93000	20230725	-41.18	44100	20231101	24.04	60400	-9.44	20240315	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	1.63	N	267270	5000	985 억		3502073	N	N	258	N	00	N
130	20240405	160916	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	-100	5	-0.18	5635847100	102006	85.13	54900	56000	54500	72400	39000	55700	55247.65	17.74	0	-1495	57100	56400	55800	55100	54500	56100	54800	985	16700	5000	40100	100	1	19700793	10954	7.86	0.66	12	0.52	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.56	N	267270	5000	985 억		3495040	N	N	258	N	00	N
131	20240405	150910	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55100	-600	5	-1.08	4747595700	86011	71.78	54900	56000	54500	72400	39000	55700	55197.54	17.74	0	-2655	57100	56400	55800	55100	54500	56100	54800	985	16700	5000	40100	100	1	19700793	10855	7.79	0.66	12	0.44	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.56	N	267270	5000	985 억		3495040	N	N	5	N	00	N
132	20240405	140910	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55400	-300	5	-0.54	3459344300	62549	52.20	54900	56000	54500	72400	39000	55700	55306.15	17.74	0	-2786	57100	56400	55800	55100	54500	56100	54800	985	16700	5000	40100	100	1	19700793	10914	7.83	0.66	12	0.32	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.56	N	267270	5000	985 억		3495040	N	N	5	N	00	N
133	20240405	130907	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55400	-300	5	-0.54	3053832700	55216	46.08	54900	56000	54500	72400	39000	55700	55307.03	17.74	0	-1364	57100	56400	55800	55100	54500	56100	54800	985	16700	5000	40100	100	1	19700793	10914	7.83	0.66	12	0.28	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.56	N	267270	5000	985 억		3495040	N	N	5	N	00	N
134	20240405	120910	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55400	-300	5	-0.54	2723795200	49256	41.11	54900	56000	54500	72400	39000	55700	55298.75	17.74	0	-1390	57100	56400	55800	55100	54500	56100	54800	985	16700	5000	40100	100	1	19700793	10914	7.83	0.66	12	0.25	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.56	N	267270	5000	985 억		3495040	N	N	5	N	00	N
135	20240405	110916	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55300	-400	5	-0.72	2416368300	43698	36.47	54900	56000	54500	72400	39000	55700	55297.00	17.74	0	-2187	57100	56400	55800	55100	54500	56100	54800	985	16700	5000	40100	100	1	19700793	10895	7.81	0.66	12	0.22	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.56	N	267270	5000	985 억		3495040	N	N	5	N	00	N
136	20240405	100757	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55700	0	3	0.00	1527567000	27615	23.05	54900	56000	54500	72400	39000	55700	55316.57	17.74	0	-5038	57100	56400	55800	55100	54500	56100	54800	985	16700	5000	40100	100	1	19700793	10973	7.87	0.66	12	0.14	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.56	N	267270	5000	985 억		3495040	N	N	5	N	00	N
137	20240405	090858	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54900	-800	5	-1.44	412643100	7538	6.29	54900	55100	54500	72400	39000	55700	54741.72	17.74	0	-749	57100	56400	55800	55100	54500	56100	54800	985	16700	5000	40100	100	1	19700793	10816	7.76	0.65	12	0.04	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.56	N	267270	5000	985 억		3495040	N	N	5	N	00	N
138	20240404	160857	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55700	100	2	0.18	6650419100	119505	66.53	56300	56500	55200	72200	39000	55600	55649.69	17.82	0	-13833	57266	56432	55966	55132	54666	56200	54900	985	16600	5000	40030	100	1	19700793	10973	7.87	0.66	12	0.61	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.54	N	267270	5000	985 억		3509983	N	N	5	N	00	N
139	20240404	150855	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55500	-100	5	-0.18	6048607600	108650	60.48	56300	56500	55200	72200	39000	55600	55670.57	17.82	0	-14633	57266	56432	55966	55132	54666	56200	54900	985	16600	5000	40030	100	1	19700793	10934	7.84	0.66	12	0.55	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.54	N	267270	5000	985 억		3509983	N	N	97	N	00	N
140	20240404	140900	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	0	3	0.00	5207522800	93477	52.04	56300	56500	55200	72200	39000	55600	55709.13	17.82	0	-16477	57266	56432	55966	55132	54666	56200	54900	985	16600	5000	40030	100	1	19700793	10954	7.86	0.66	12	0.47	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.54	N	267270	5000	985 억		3509983	N	N	97	N	00	N
141	20240404	130849	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	0	3	0.00	4719502500	84685	47.14	56300	56500	55200	72200	39000	55600	55730.09	17.82	0	-14176	57266	56432	55966	55132	54666	56200	54900	985	16600	5000	40030	100	1	19700793	10954	7.86	0.66	12	0.43	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.54	N	267270	5000	985 억		3509983	N	N	97	N	00	N
142	20240404	120855	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55500	-100	5	-0.18	4191285400	75177	41.85	56300	56500	55200	72200	39000	55600	55752.23	17.82	0	-17313	57266	56432	55966	55132	54666	56200	54900	985	16600	5000	40030	100	1	19700793	10934	7.84	0.66	12	0.38	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.54	N	267270	5000	985 억		3509983	N	N	97	N	00	N
143	20240404	110857	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55400	-200	5	-0.36	3460663700	62004	34.52	56300	56500	55200	72200	39000	55600	55813.56	17.82	0	-17947	57266	56432	55966	55132	54666	56200	54900	985	16600	5000	40030	100	1	19700793	10914	7.83	0.66	12	0.31	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.54	N	267270	5000	985 억		3509983	N	N	97	N	00	N
144	20240404	100855	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55300	-300	5	-0.54	2462221200	44012	24.50	56300	56500	55200	72200	39000	55600	55944.32	17.82	0	-13502	57266	56432	55966	55132	54666	56200	54900	985	16600	5000	40030	100	1	19700793	10895	7.81	0.66	12	0.22	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.54	N	267270	5000	985 억		3509983	N	N	97	N	00	N
145	20240404	090857	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56300	700	2	1.26	577762900	10303	5.74	56300	56400	55800	72200	39000	55600	56077.15	17.82	0	-2482	57266	56432	55966	55132	54666	56200	54900	985	16600	5000	40030	100	1	19700793	11092	7.96	0.67	12	0.05	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.54	N	267270	5000	985 억		3509983	N	N	97	N	00	N
146	20240403	160855	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	-1500	5	-2.63	10020858200	178841	102.29	56800	56800	55500	74200	40000	57100	56033.06	17.64	0	22833	59366	58232	57466	56332	55566	57850	55950	985	17100	5000	41110	100	1	19700793	10954	7.86	0.66	12	0.91	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.57	N	267270	5000	985 억		3474268	N	N	97	N	00	N
147	20240403	150854	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55700	-1400	5	-2.45	9606392400	171391	98.03	56800	56800	55500	74200	40000	57100	56049.57	17.64	0	22984	59366	58232	57466	56332	55566	57850	55950	985	17100	5000	41110	100	1	19700793	10973	7.87	0.66	12	0.87	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.57	N	267270	5000	985 억		3474268	N	N	18	N	00	N
148	20240403	140845	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56000	-1100	5	-1.93	7867732400	140198	80.19	56800	56800	55500	74200	40000	57100	56118.72	17.64	0	23685	59366	58232	57466	56332	55566	57850	55950	985	17100	5000	41110	100	1	19700793	11032	7.91	0.67	12	0.71	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.57	N	267270	5000	985 억		3474268	N	N	18	N	00	N
149	20240403	130850	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56000	-1100	5	-1.93	6360161000	113238	64.77	56800	56800	55500	74200	40000	57100	56166.31	17.64	0	18615	59366	58232	57466	56332	55566	57850	55950	985	17100	5000	41110	100	1	19700793	11032	7.91	0.67	12	0.57	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.57	N	267270	5000	985 억		3474268	N	N	18	N	00	N
150	20240403	120845	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56400	-700	5	-1.23	5261565400	93681	53.58	56800	56800	55500	74200	40000	57100	56164.70	17.64	0	15525	59366	58232	57466	56332	55566	57850	55950	985	17100	5000	41110	100	1	19700793	11111	7.97	0.67	12	0.48	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.57	N	267270	5000	985 억		3474268	N	N	18	N	00	N
151	20240403	110850	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56200	-900	5	-1.58	4218840700	75183	43.00	56800	56800	55500	74200	40000	57100	56114.29	17.64	0	9733	59366	58232	57466	56332	55566	57850	55950	985	17100	5000	41110	100	1	19700793	11072	7.94	0.67	12	0.38	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.57	N	267270	5000	985 억		3474268	N	N	18	N	00	N
152	20240403	100849	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56000	-1100	5	-1.93	2859925700	50996	29.17	56800	56800	55500	74200	40000	57100	56081.37	17.64	0	376	59366	58232	57466	56332	55566	57850	55950	985	17100	5000	41110	100	1	19700793	11032	7.91	0.67	12	0.26	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.57	N	267270	5000	985 억		3474268	N	N	18	N	00	N
153	20240403	090850	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55800	-1300	5	-2.28	995062600	17728	10.14	56800	56800	55600	74200	40000	57100	56129.43	17.64	0	-4847	59366	58232	57466	56332	55566	57850	55950	985	17100	5000	41110	100	1	19700793	10993	7.88	0.67	12	0.09	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.57	N	267270	5000	985 억		3474268	N	N	18	N	00	N
154	20240402	160838	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57100	-1700	5	-2.89	9976988100	174342	122.32	58600	58600	56700	76400	41200	58800	57226.82	17.51	0	22886	60200	59500	58300	57600	56400	59850	57950	985	17600	5000	42330	100	1	19700793	11249	8.07	0.68	12	0.88	7077.00	83885.00	93000	20230725	-38.60	44100	20231101	29.48	60400	-5.46	20240315	45100	26.61	20240117	93000	-38.60	20230725	44100	29.48	20231101	1.56	N	267270	5000	985 억		3450546	N	N	18	N	00	N
155	20240402	150844	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57000	-1800	5	-3.06	9511516000	166185	116.60	58600	58600	56700	76400	41200	58800	57234.48	17.51	0	22690	60200	59500	58300	57600	56400	59850	57950	985	17600	5000	42330	100	1	19700793	11229	8.05	0.68	12	0.84	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.56	N	267270	5000	985 억		3450546	N	N	0	N	00	N
156	20240402	140848	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57400	-1400	5	-2.38	8240473600	143938	100.99	58600	58600	56700	76400	41200	58800	57250.13	17.51	0	17034	60200	59500	58300	57600	56400	59850	57950	985	17600	5000	42330	100	1	19700793	11308	8.11	0.68	12	0.73	7077.00	83885.00	93000	20230725	-38.28	44100	20231101	30.16	60400	-4.97	20240315	45100	27.27	20240117	93000	-38.28	20230725	44100	30.16	20231101	1.56	N	267270	5000	985 억		3450546	N	N	0	N	00	N
157	20240402	130835	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57500	-1300	5	-2.21	7430130400	129814	91.08	58600	58600	56700	76400	41200	58800	57236.71	17.51	0	10930	60200	59500	58300	57600	56400	59850	57950	985	17600	5000	42330	100	1	19700793	11328	8.12	0.69	12	0.66	7077.00	83885.00	93000	20230725	-38.17	44100	20231101	30.39	60400	-4.80	20240315	45100	27.49	20240117	93000	-38.17	20230725	44100	30.39	20231101	1.56	N	267270	5000	985 억		3450546	N	N	0	N	00	N
158	20240402	120832	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57300	-1500	5	-2.55	6418331200	112189	78.72	58600	58600	56700	76400	41200	58800	57209.94	17.51	0	2345	60200	59500	58300	57600	56400	59850	57950	985	17600	5000	42330	100	1	19700793	11289	8.10	0.68	12	0.57	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.56	N	267270	5000	985 억		3450546	N	N	0	N	00	N
159	20240402	110835	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57300	-1500	5	-2.55	5291229300	92479	64.89	58600	58600	56700	76400	41200	58800	57215.42	17.51	0	-5060	60200	59500	58300	57600	56400	59850	57950	985	17600	5000	42330	100	1	19700793	11289	8.10	0.68	12	0.47	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.56	N	267270	5000	985 억		3450546	N	N	0	N	00	N
160	20240402	100837	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57100	-1700	5	-2.89	3515482800	61342	43.04	58600	58600	56700	76400	41200	58800	57309.48	17.51	0	-11273	60200	59500	58300	57600	56400	59850	57950	985	17600	5000	42330	100	1	19700793	11249	8.07	0.68	12	0.31	7077.00	83885.00	93000	20230725	-38.60	44100	20231101	29.48	60400	-5.46	20240315	45100	26.61	20240117	93000	-38.60	20230725	44100	29.48	20231101	1.56	N	267270	5000	985 억		3450546	N	N	0	N	00	N
161	20240402	090836	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57700	-1100	5	-1.87	515352500	8874	6.23	58600	58600	57700	76400	41200	58800	58074.19	17.51	0	-3490	60200	59500	58300	57600	56400	59850	57950	985	17600	5000	42330	100	1	19700793	11367	8.15	0.69	12	0.05	7077.00	83885.00	93000	20230725	-37.96	44100	20231101	30.84	60400	-4.47	20240315	45100	27.94	20240117	93000	-37.96	20230725	44100	30.84	20231101	1.56	N	267270	5000	985 억		3450546	N	N	0	N	00	N
162	20240401	160835	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58800	900	2	1.55	8246869500	141575	76.58	58400	59000	57100	75200	40600	57900	58248.97	17.58	0	-21034	59566	58732	58066	57232	56566	58400	56900	985	17300	5000	41680	100	1	19700793	11584	8.31	0.70	12	0.72	7077.00	83885.00	93000	20230725	-36.77	44100	20231101	33.33	60400	-2.65	20240315	45100	30.38	20240117	93000	-36.77	20230725	44100	33.33	20231101	1.70	N	267270	5000	985 억		3462485	N	N	4	N	00	N
163	20240401	150836	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58700	800	2	1.38	7627679800	131032	70.88	58400	59000	57100	75200	40600	57900	58212.34	17.58	0	-16387	59566	58732	58066	57232	56566	58400	56900	985	17300	5000	41680	100	1	19700793	11564	8.29	0.70	12	0.67	7077.00	83885.00	93000	20230725	-36.88	44100	20231101	33.11	60400	-2.81	20240315	45100	30.16	20240117	93000	-36.88	20230725	44100	33.11	20231101	1.70	N	267270	5000	985 억		3462485	N	N	4	N	00	N
164	20240401	140831	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58600	700	2	1.21	6525495200	112191	60.69	58400	59000	57100	75200	40600	57900	58164.16	17.58	0	-11059	59566	58732	58066	57232	56566	58400	56900	985	17300	5000	41680	100	1	19700793	11545	8.28	0.70	12	0.57	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	60400	-2.98	20240315	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.70	N	267270	5000	985 억		3462485	N	N	4	N	00	N
165	20240401	130828	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58500	600	2	1.04	5439619000	93630	50.65	58400	58800	57100	75200	40600	57900	58096.97	17.58	0	-4578	59566	58732	58066	57232	56566	58400	56900	985	17300	5000	41680	100	1	19700793	11525	8.27	0.70	12	0.48	7077.00	83885.00	93000	20230725	-37.10	44100	20231101	32.65	60400	-3.15	20240315	45100	29.71	20240117	93000	-37.10	20230725	44100	32.65	20231101	1.70	N	267270	5000	985 억		3462485	N	N	4	N	00	N
166	20240401	120836	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58200	300	2	0.52	4577281200	78870	42.66	58400	58700	57100	75200	40600	57900	58035.77	17.58	0	-4464	59566	58732	58066	57232	56566	58400	56900	985	17300	5000	41680	100	1	19700793	11466	8.22	0.69	12	0.40	7077.00	83885.00	93000	20230725	-37.42	44100	20231101	31.97	60400	-3.64	20240315	45100	29.05	20240117	93000	-37.42	20230725	44100	31.97	20231101	1.70	N	267270	5000	985 억		3462485	N	N	4	N	00	N
167	20240401	110835	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58500	600	2	1.04	3371679600	58267	31.52	58400	58600	57100	75200	40600	57900	57866.02	17.58	0	3508	59566	58732	58066	57232	56566	58400	56900	985	17300	5000	41680	100	1	19700793	11525	8.27	0.70	12	0.30	7077.00	83885.00	93000	20230725	-37.10	44100	20231101	32.65	60400	-3.15	20240315	45100	29.71	20240117	93000	-37.10	20230725	44100	32.65	20231101	1.70	N	267270	5000	985 억		3462485	N	N	4	N	00	N
168	20240401	100831	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58100	200	2	0.35	2315852900	40174	21.73	58400	58400	57100	75200	40600	57900	57645.56	17.58	0	2506	59566	58732	58066	57232	56566	58400	56900	985	17300	5000	41680	100	1	19700793	11446	8.21	0.69	12	0.20	7077.00	83885.00	93000	20230725	-37.53	44100	20231101	31.75	60400	-3.81	20240315	45100	28.82	20240117	93000	-37.53	20230725	44100	31.75	20231101	1.70	N	267270	5000	985 억		3462485	N	N	4	N	00	N
169	20240401	090830	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57700	-200	5	-0.35	321710600	5555	3.00	58400	58400	57600	75200	40600	57900	57913.70	17.58	0	-1231	59566	58732	58066	57232	56566	58400	56900	985	17300	5000	41680	100	1	19700793	11367	8.15	0.69	12	0.03	7077.00	83885.00	93000	20230725	-37.96	44100	20231101	30.84	60400	-4.47	20240315	45100	27.94	20240117	93000	-37.96	20230725	44100	30.84	20231101	1.70	N	267270	5000	985 억		3462485	N	N	4	N	00	N