KissMeData/079550/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	160657	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160800	-10200	5	-5.96	48707053400	296270	135.21	169700	171000	159400	222000	119700	171000	164412.66	20.43	0	-59999	176000	173500	170400	167900	164800	171950	166350	1100	51000	5000	126540	100	1	22000000	35376	20.22	3.34	12	1.35	7953.00	48076.00	191300	20240311	-15.94	72200	20230728	122.71	191300	-15.94	20240311	104000	54.62	20240130	191300	-15.94	20240311	72200	122.71	20230728	1.62	N	079550	5000	1100 억		4494848	N	N	3053	N	00	N
3	20240430	150708	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161200	-9800	5	-5.73	44674010700	271205	123.77	169700	171000	159400	222000	119700	171000	164724.00	20.43	0	-59469	176000	173500	170400	167900	164800	171950	166350	1100	51000	5000	126540	100	1	22000000	35464	20.27	3.35	12	1.23	7953.00	48076.00	191300	20240311	-15.73	72200	20230728	123.27	191300	-15.73	20240311	104000	55.00	20240130	191300	-15.73	20240311	72200	123.27	20230728	1.62	N	079550	5000	1100 억		4494848	N	N	553	N	00	N
4	20240430	140708	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164200	-6800	5	-3.98	26622906100	159140	72.63	169700	171000	163900	222000	119700	171000	167292.22	20.43	0	-45038	176000	173500	170400	167900	164800	171950	166350	1100	51000	5000	126540	100	1	22000000	36124	20.65	3.42	12	0.72	7953.00	48076.00	191300	20240311	-14.17	72200	20230728	127.42	191300	-14.17	20240311	104000	57.88	20240130	191300	-14.17	20240311	72200	127.42	20230728	1.62	N	079550	5000	1100 억		4494848	N	N	553	N	00	N
5	20240430	130707	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167100	-3900	5	-2.28	18074945100	107410	49.02	169700	171000	166400	222000	119700	171000	168279.76	20.43	0	-30403	176000	173500	170400	167900	164800	171950	166350	1100	51000	5000	126540	100	1	22000000	36762	21.01	3.48	12	0.49	7953.00	48076.00	191300	20240311	-12.65	72200	20230728	131.44	191300	-12.65	20240311	104000	60.67	20240130	191300	-12.65	20240311	72200	131.44	20230728	1.62	N	079550	5000	1100 억		4494848	N	N	553	N	00	N
6	20240430	120707	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166800	-4200	5	-2.46	16520323400	98101	44.77	169700	171000	166400	222000	119700	171000	168401.01	20.43	0	-29005	176000	173500	170400	167900	164800	171950	166350	1100	51000	5000	126540	100	1	22000000	36696	20.97	3.47	12	0.45	7953.00	48076.00	191300	20240311	-12.81	72200	20230728	131.02	191300	-12.81	20240311	104000	60.38	20240130	191300	-12.81	20240311	72200	131.02	20230728	1.62	N	079550	5000	1100 억		4494848	N	N	553	N	00	N
7	20240430	110705	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167800	-3200	5	-1.87	11948382700	70750	32.29	169700	171000	167600	222000	119700	171000	168881.55	20.43	0	-23189	176000	173500	170400	167900	164800	171950	166350	1100	51000	5000	126540	100	1	22000000	36916	21.10	3.49	12	0.32	7953.00	48076.00	191300	20240311	-12.28	72200	20230728	132.41	191300	-12.28	20240311	104000	61.35	20240130	191300	-12.28	20240311	72200	132.41	20230728	1.62	N	079550	5000	1100 억		4494848	N	N	553	N	00	N
8	20240430	100705	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169000	-2000	5	-1.17	8232647300	48677	22.21	169700	171000	167600	222000	119700	171000	169127.84	20.43	0	-16076	176000	173500	170400	167900	164800	171950	166350	1100	51000	5000	126540	100	1	22000000	37180	21.25	3.52	12	0.22	7953.00	48076.00	191300	20240311	-11.66	72200	20230728	134.07	191300	-11.66	20240311	104000	62.50	20240130	191300	-11.66	20240311	72200	134.07	20230728	1.62	N	079550	5000	1100 억		4494848	N	N	553	N	00	N
9	20240430	090715	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168900	-2100	5	-1.23	2207271500	13025	5.94	169700	171000	168400	222000	119700	171000	169463.51	20.43	0	-6897	176000	173500	170400	167900	164800	171950	166350	1100	51000	5000	126540	100	1	22000000	37158	21.24	3.51	12	0.06	7953.00	48076.00	191300	20240311	-11.71	72200	20230728	133.93	191300	-11.71	20240311	104000	62.40	20240130	191300	-11.71	20240311	72200	133.93	20230728	1.62	N	079550	5000	1100 억		4494848	N	N	553	N	00	N
10	20240429	160655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171000	1500	2	0.88	37237140700	218426	69.75	172100	172900	167300	220000	118700	169500	170478.97	20.45	0	3410	178300	173900	167700	163300	157100	176100	165500	1100	50500	5000	125430	100	1	22000000	37620	21.50	3.56	12	0.99	7953.00	48076.00	191300	20240311	-10.61	72200	20230728	136.84	191300	-10.61	20240311	104000	64.42	20240130	191300	-10.61	20240311	72200	136.84	20230728	1.59	N	079550	5000	1100 억		4498229	N	N	553	N	00	N
11	20240429	150705	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170800	1300	2	0.77	35023520800	205474	65.62	172100	172900	167300	220000	118700	169500	170452.33	20.45	0	-317	178300	173900	167700	163300	157100	176100	165500	1100	50500	5000	125430	100	1	22000000	37576	21.48	3.55	12	0.93	7953.00	48076.00	191300	20240311	-10.72	72200	20230728	136.57	191300	-10.72	20240311	104000	64.23	20240130	191300	-10.72	20240311	72200	136.57	20230728	1.59	N	079550	5000	1100 억		4498229	N	N	16	N	00	N
12	20240429	140639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170200	700	2	0.41	31771440000	186432	59.54	172100	172900	167300	220000	118700	169500	170418.39	20.45	0	-4656	178300	173900	167700	163300	157100	176100	165500	1100	50500	5000	125430	100	1	22000000	37444	21.40	3.54	12	0.85	7953.00	48076.00	191300	20240311	-11.03	72200	20230728	135.73	191300	-11.03	20240311	104000	63.65	20240130	191300	-11.03	20240311	72200	135.73	20230728	1.59	N	079550	5000	1100 억		4498229	N	N	16	N	00	N
13	20240429	130705	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171000	1500	2	0.88	28854491900	169352	54.08	172100	172900	167300	220000	118700	169500	170381.77	20.45	0	-1534	178300	173900	167700	163300	157100	176100	165500	1100	50500	5000	125430	100	1	22000000	37620	21.50	3.56	12	0.77	7953.00	48076.00	191300	20240311	-10.61	72200	20230728	136.84	191300	-10.61	20240311	104000	64.42	20240130	191300	-10.61	20240311	72200	136.84	20230728	1.59	N	079550	5000	1100 억		4498229	N	N	16	N	00	N
14	20240429	120705	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172000	2500	2	1.47	25345570300	148886	47.55	172100	172900	167300	220000	118700	169500	170234.75	20.45	0	2081	178300	173900	167700	163300	157100	176100	165500	1100	50500	5000	125430	100	1	22000000	37840	21.63	3.58	12	0.68	7953.00	48076.00	191300	20240311	-10.09	72200	20230728	138.23	191300	-10.09	20240311	104000	65.38	20240130	191300	-10.09	20240311	72200	138.23	20230728	1.59	N	079550	5000	1100 억		4498229	N	N	16	N	00	N
15	20240429	110642	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171100	1600	2	0.94	18709466400	110272	35.22	172100	172200	167300	220000	118700	169500	169666.52	20.45	0	-3046	178300	173900	167700	163300	157100	176100	165500	1100	50500	5000	125430	100	1	22000000	37642	21.51	3.56	12	0.50	7953.00	48076.00	191300	20240311	-10.56	72200	20230728	136.98	191300	-10.56	20240311	104000	64.52	20240130	191300	-10.56	20240311	72200	136.98	20230728	1.59	N	079550	5000	1100 억		4498229	N	N	16	N	00	N
16	20240429	100705	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170000	500	2	0.29	13194415700	77906	24.88	172100	172200	167300	220000	118700	169500	169363.28	20.45	0	-9928	178300	173900	167700	163300	157100	176100	165500	1100	50500	5000	125430	100	1	22000000	37400	21.38	3.54	12	0.35	7953.00	48076.00	191300	20240311	-11.13	72200	20230728	135.46	191300	-11.13	20240311	104000	63.46	20240130	191300	-11.13	20240311	72200	135.46	20230728	1.59	N	079550	5000	1100 억		4498229	N	N	16	N	00	N
17	20240429	090705	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169700	200	2	0.12	4186288600	24595	7.85	172100	172200	168100	220000	118700	169500	170208.96	20.45	0	-4535	178300	173900	167700	163300	157100	176100	165500	1100	50500	5000	125430	100	1	22000000	37334	21.34	3.53	12	0.11	7953.00	48076.00	191300	20240311	-11.29	72200	20230728	135.04	191300	-11.29	20240311	104000	63.17	20240130	191300	-11.29	20240311	72200	135.04	20230728	1.59	N	079550	5000	1100 억		4498229	N	N	16	N	00	N
18	20240426	160702	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169500	5500	2	3.35	52052209600	310185	199.83	164100	172100	161500	213000	114800	164000	167803.04	20.35	0	21829	172066	168032	165366	161332	158666	166700	160000	1100	49000	5000	121360	100	1	22000000	37290	21.31	3.53	12	1.41	7953.00	48076.00	191300	20240311	-11.40	72200	20230728	134.76	191300	-11.40	20240311	104000	62.98	20240130	191300	-11.40	20240311	72200	134.76	20230728	1.58	N	079550	5000	1100 억		4476693	N	N	16	N	00	N
19	20240426	150703	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169200	5200	2	3.17	49031396400	292351	188.34	164100	172100	161500	213000	114800	164000	167714.14	20.35	0	22866	172066	168032	165366	161332	158666	166700	160000	1100	49000	5000	121360	100	1	22000000	37224	21.27	3.52	12	1.33	7953.00	48076.00	191300	20240311	-11.55	72200	20230728	134.35	191300	-11.55	20240311	104000	62.69	20240130	191300	-11.55	20240311	72200	134.35	20230728	1.58	N	079550	5000	1100 억		4476693	N	N	110	N	00	N
20	20240426	140700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171400	7400	2	4.51	37814669400	226186	145.71	164100	172100	161500	213000	114800	164000	167183.95	20.35	0	32853	172066	168032	165366	161332	158666	166700	160000	1100	49000	5000	121360	100	1	22000000	37708	21.55	3.57	12	1.03	7953.00	48076.00	191300	20240311	-10.40	72200	20230728	137.40	191300	-10.40	20240311	104000	64.81	20240130	191300	-10.40	20240311	72200	137.40	20230728	1.58	N	079550	5000	1100 억		4476693	N	N	110	N	00	N
21	20240426	130701	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164800	800	2	0.49	15520976300	94866	61.11	164100	165900	161500	213000	114800	164000	163609.47	20.35	0	10614	172066	168032	165366	161332	158666	166700	160000	1100	49000	5000	121360	100	1	22000000	36256	20.72	3.43	12	0.43	7953.00	48076.00	191300	20240311	-13.85	72200	20230728	128.25	191300	-13.85	20240311	104000	58.46	20240130	191300	-13.85	20240311	72200	128.25	20230728	1.58	N	079550	5000	1100 억		4476693	N	N	110	N	00	N
22	20240426	120700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165200	1200	2	0.73	13556492300	82974	53.45	164100	165900	161500	213000	114800	164000	163382.41	20.35	0	7931	172066	168032	165366	161332	158666	166700	160000	1100	49000	5000	121360	100	1	22000000	36344	20.77	3.44	12	0.38	7953.00	48076.00	191300	20240311	-13.64	72200	20230728	128.81	191300	-13.64	20240311	104000	58.85	20240130	191300	-13.64	20240311	72200	128.81	20230728	1.58	N	079550	5000	1100 억		4476693	N	N	110	N	00	N
23	20240426	110700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163700	-300	5	-0.18	10236837100	62820	40.47	164100	165900	161500	213000	114800	164000	162955.06	20.35	0	3172	172066	168032	165366	161332	158666	166700	160000	1100	49000	5000	121360	100	1	22000000	36014	20.58	3.41	12	0.29	7953.00	48076.00	191300	20240311	-14.43	72200	20230728	126.73	191300	-14.43	20240311	104000	57.40	20240130	191300	-14.43	20240311	72200	126.73	20230728	1.58	N	079550	5000	1100 억		4476693	N	N	110	N	00	N
24	20240426	100659	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162500	-1500	5	-0.91	8075398500	49542	31.92	164100	165900	161500	213000	114800	164000	163001.06	20.35	0	-389	172066	168032	165366	161332	158666	166700	160000	1100	49000	5000	121360	100	1	22000000	35750	20.43	3.38	12	0.23	7953.00	48076.00	191300	20240311	-15.05	72200	20230728	125.07	191300	-15.05	20240311	104000	56.25	20240130	191300	-15.05	20240311	72200	125.07	20230728	1.58	N	079550	5000	1100 억		4476693	N	N	110	N	00	N
25	20240426	090703	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164600	600	2	0.37	1092925100	6623	4.27	164100	165900	164100	213000	114800	164000	165019.64	20.35	0	172	172066	168032	165366	161332	158666	166700	160000	1100	49000	5000	121360	100	1	22000000	36212	20.70	3.42	12	0.03	7953.00	48076.00	191300	20240311	-13.96	72200	20230728	127.98	191300	-13.96	20240311	104000	58.27	20240130	191300	-13.96	20240311	72200	127.98	20230728	1.58	N	079550	5000	1100 억		4476693	N	N	110	N	00	N
26	20240425	160656	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164000	-2100	5	-1.26	25498017600	154296	69.71	166100	169400	162700	215500	116300	166100	165250.40	20.34	0	-7452	172233	169166	165633	162566	159033	170700	164100	1100	49400	5000	122910	100	1	22000000	36080	20.62	3.41	12	0.70	7953.00	48076.00	191300	20240311	-14.27	72200	20230728	127.15	191300	-14.27	20240311	104000	57.69	20240130	191300	-14.27	20240311	72200	127.15	20230728	1.64	N	079550	5000	1100 억		4475508	N	N	110	N	00	N
27	20240425	150701	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164600	-1500	5	-0.90	23925805600	144719	65.38	166100	169400	162700	215500	116300	166100	165321.90	20.34	0	-10925	172233	169166	165633	162566	159033	170700	164100	1100	49400	5000	122910	100	1	22000000	36212	20.70	3.42	12	0.66	7953.00	48076.00	191300	20240311	-13.96	72200	20230728	127.98	191300	-13.96	20240311	104000	58.27	20240130	191300	-13.96	20240311	72200	127.98	20230728	1.64	N	079550	5000	1100 억		4475508	N	N	154	N	00	N
28	20240425	140657	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164600	-1500	5	-0.90	21751308700	131545	59.43	166100	169400	162700	215500	116300	166100	165348.31	20.34	0	-12706	172233	169166	165633	162566	159033	170700	164100	1100	49400	5000	122910	100	1	22000000	36212	20.70	3.42	12	0.60	7953.00	48076.00	191300	20240311	-13.96	72200	20230728	127.98	191300	-13.96	20240311	104000	58.27	20240130	191300	-13.96	20240311	72200	127.98	20230728	1.64	N	079550	5000	1100 억		4475508	N	N	154	N	00	N
29	20240425	130700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164700	-1400	5	-0.84	19504800200	117926	53.28	166100	169400	162700	215500	116300	166100	165394.14	20.34	0	-14514	172233	169166	165633	162566	159033	170700	164100	1100	49400	5000	122910	100	1	22000000	36234	20.71	3.43	12	0.54	7953.00	48076.00	191300	20240311	-13.90	72200	20230728	128.12	191300	-13.90	20240311	104000	58.37	20240130	191300	-13.90	20240311	72200	128.12	20230728	1.64	N	079550	5000	1100 억		4475508	N	N	154	N	00	N
30	20240425	120656	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164100	-2000	5	-1.20	17987932400	108693	49.11	166100	169400	162700	215500	116300	166100	165488.79	20.34	0	-15240	172233	169166	165633	162566	159033	170700	164100	1100	49400	5000	122910	100	1	22000000	36102	20.63	3.41	12	0.49	7953.00	48076.00	191300	20240311	-14.22	72200	20230728	127.29	191300	-14.22	20240311	104000	57.79	20240130	191300	-14.22	20240311	72200	127.29	20230728	1.64	N	079550	5000	1100 억		4475508	N	N	154	N	00	N
31	20240425	110658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163900	-2200	5	-1.32	15489293000	93418	42.20	166100	169400	163100	215500	116300	166100	165803.92	20.34	0	-11697	172233	169166	165633	162566	159033	170700	164100	1100	49400	5000	122910	100	1	22000000	36058	20.61	3.41	12	0.42	7953.00	48076.00	191300	20240311	-14.32	72200	20230728	127.01	191300	-14.32	20240311	104000	57.60	20240130	191300	-14.32	20240311	72200	127.01	20230728	1.64	N	079550	5000	1100 억		4475508	N	N	154	N	00	N
32	20240425	100658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165800	-300	5	-0.18	9467379700	56814	25.67	166100	169400	165300	215500	116300	166100	166645.37	20.34	0	-6956	172233	169166	165633	162566	159033	170700	164100	1100	49400	5000	122910	100	1	22000000	36476	20.85	3.45	12	0.26	7953.00	48076.00	191300	20240311	-13.33	72200	20230728	129.64	191300	-13.33	20240311	104000	59.42	20240130	191300	-13.33	20240311	72200	129.64	20230728	1.64	N	079550	5000	1100 억		4475508	N	N	154	N	00	N
33	20240425	090700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165800	-300	5	-0.18	3565425200	21281	9.61	166100	169400	165700	215500	116300	166100	167593.06	20.34	0	114	172233	169166	165633	162566	159033	170700	164100	1100	49400	5000	122910	100	1	22000000	36476	20.85	3.45	12	0.10	7953.00	48076.00	191300	20240311	-13.33	72200	20230728	129.64	191300	-13.33	20240311	104000	59.42	20240130	191300	-13.33	20240311	72200	129.64	20230728	1.64	N	079550	5000	1100 억		4475508	N	N	154	N	00	N
34	20240424	160646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166100	1500	2	0.91	36216626300	219339	93.98	164800	168700	162100	213500	115300	164600	165117.78	20.22	0	27777	170666	167632	163366	160332	156066	169150	161850	1100	48900	5000	121800	100	1	22000000	36542	20.89	3.45	12	1.00	7953.00	48076.00	191300	20240311	-13.17	72200	20230728	130.06	191300	-13.17	20240311	104000	59.71	20240130	191300	-13.17	20240311	72200	130.06	20230728	1.66	N	079550	5000	1100 억		4448397	N	N	154	N	00	N
35	20240424	150655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166800	2200	2	1.34	34277273300	207676	88.98	164800	168700	162100	213500	115300	164600	165052.52	20.22	0	24843	170666	167632	163366	160332	156066	169150	161850	1100	48900	5000	121800	100	1	22000000	36696	20.97	3.47	12	0.94	7953.00	48076.00	191300	20240311	-12.81	72200	20230728	131.02	191300	-12.81	20240311	104000	60.38	20240130	191300	-12.81	20240311	72200	131.02	20230728	1.66	N	079550	5000	1100 억		4448397	N	N	1315	N	00	N
36	20240424	140655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166700	2100	2	1.28	26606234600	161910	69.37	164800	167100	162100	213500	115300	164600	164326.66	20.22	0	16995	170666	167632	163366	160332	156066	169150	161850	1100	48900	5000	121800	100	1	22000000	36674	20.96	3.47	12	0.74	7953.00	48076.00	191300	20240311	-12.86	72200	20230728	130.89	191300	-12.86	20240311	104000	60.29	20240130	191300	-12.86	20240311	72200	130.89	20230728	1.66	N	079550	5000	1100 억		4448397	N	N	1315	N	00	N
37	20240424	130700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164000	-600	5	-0.36	20725392400	126385	54.15	164800	165200	162100	213500	115300	164600	163984.29	20.22	0	6832	170666	167632	163366	160332	156066	169150	161850	1100	48900	5000	121800	100	1	22000000	36080	20.62	3.41	12	0.57	7953.00	48076.00	191300	20240311	-14.27	72200	20230728	127.15	191300	-14.27	20240311	104000	57.69	20240130	191300	-14.27	20240311	72200	127.15	20230728	1.66	N	079550	5000	1100 억		4448397	N	N	1315	N	00	N
38	20240424	120656	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165000	400	2	0.24	18569737400	113281	48.54	164800	165200	162100	213500	115300	164600	163924.02	20.22	0	4330	170666	167632	163366	160332	156066	169150	161850	1100	48900	5000	121800	100	1	22000000	36300	20.75	3.43	12	0.51	7953.00	48076.00	191300	20240311	-13.75	72200	20230728	128.53	191300	-13.75	20240311	104000	58.65	20240130	191300	-13.75	20240311	72200	128.53	20230728	1.66	N	079550	5000	1100 억		4448397	N	N	1315	N	00	N
39	20240424	110654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164500	-100	5	-0.06	14792934300	90334	38.70	164800	165200	162100	213500	115300	164600	163754.60	20.22	0	-2896	170666	167632	163366	160332	156066	169150	161850	1100	48900	5000	121800	100	1	22000000	36190	20.68	3.42	12	0.41	7953.00	48076.00	191300	20240311	-14.01	72200	20230728	127.84	191300	-14.01	20240311	104000	58.17	20240130	191300	-14.01	20240311	72200	127.84	20230728	1.66	N	079550	5000	1100 억		4448397	N	N	1315	N	00	N
40	20240424	100653	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163900	-700	5	-0.43	10497959600	64108	27.47	164800	165200	162100	213500	115300	164600	163749.16	20.22	0	-3603	170666	167632	163366	160332	156066	169150	161850	1100	48900	5000	121800	100	1	22000000	36058	20.61	3.41	12	0.29	7953.00	48076.00	191300	20240311	-14.32	72200	20230728	127.01	191300	-14.32	20240311	104000	57.60	20240130	191300	-14.32	20240311	72200	127.01	20230728	1.66	N	079550	5000	1100 억		4448397	N	N	1315	N	00	N
41	20240424	090656	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162400	-2200	5	-1.34	2501185400	15295	6.55	164800	164800	162100	213500	115300	164600	163501.90	20.22	0	-3874	170666	167632	163366	160332	156066	169150	161850	1100	48900	5000	121800	100	1	22000000	35728	20.42	3.38	12	0.07	7953.00	48076.00	191300	20240311	-15.11	72200	20230728	124.93	191300	-15.11	20240311	104000	56.15	20240130	191300	-15.11	20240311	72200	124.93	20230728	1.66	N	079550	5000	1100 억		4448397	N	N	1315	N	00	N
42	20240423	160632	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164600	6000	2	3.78	37941430600	231611	109.65	159100	166400	159100	206000	111100	158600	163814.75	20.02	0	49602	168866	163732	158966	153832	149066	161350	151450	1100	47400	5000	117360	100	1	22000000	36212	20.70	3.42	12	1.05	7953.00	48076.00	191300	20240311	-13.96	72200	20230728	127.98	191300	-13.96	20240311	104000	58.27	20240130	191300	-13.96	20240311	72200	127.98	20230728	1.66	N	079550	5000	1100 억		4404432	N	N	1315	N	00	N
43	20240423	150652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164300	5700	2	3.59	35168694300	214771	101.68	159100	166400	159100	206000	111100	158600	163750.21	20.02	0	44242	168866	163732	158966	153832	149066	161350	151450	1100	47400	5000	117360	100	1	22000000	36146	20.66	3.42	12	0.98	7953.00	48076.00	191300	20240311	-14.11	72200	20230728	127.56	191300	-14.11	20240311	104000	57.98	20240130	191300	-14.11	20240311	72200	127.56	20230728	1.66	N	079550	5000	1100 억		4404432	N	N	40	N	00	N
44	20240423	140652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164000	5400	2	3.40	32314589800	197354	93.43	159100	166400	159100	206000	111100	158600	163739.74	20.02	0	39494	168866	163732	158966	153832	149066	161350	151450	1100	47400	5000	117360	100	1	22000000	36080	20.62	3.41	12	0.90	7953.00	48076.00	191300	20240311	-14.27	72200	20230728	127.15	191300	-14.27	20240311	104000	57.69	20240130	191300	-14.27	20240311	72200	127.15	20230728	1.66	N	079550	5000	1100 억		4404432	N	N	40	N	00	N
45	20240423	130651	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164700	6100	2	3.85	29900384700	182679	86.49	159100	166400	159100	206000	111100	158600	163677.74	20.02	0	35505	168866	163732	158966	153832	149066	161350	151450	1100	47400	5000	117360	100	1	22000000	36234	20.71	3.43	12	0.83	7953.00	48076.00	191300	20240311	-13.90	72200	20230728	128.12	191300	-13.90	20240311	104000	58.37	20240130	191300	-13.90	20240311	72200	128.12	20230728	1.66	N	079550	5000	1100 억		4404432	N	N	40	N	00	N
46	20240423	120651	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165100	6500	2	4.10	26160213700	159980	75.74	159100	166400	159100	206000	111100	158600	163522.39	20.02	0	32020	168866	163732	158966	153832	149066	161350	151450	1100	47400	5000	117360	100	1	22000000	36322	20.76	3.43	12	0.73	7953.00	48076.00	191300	20240311	-13.70	72200	20230728	128.67	191300	-13.70	20240311	104000	58.75	20240130	191300	-13.70	20240311	72200	128.67	20230728	1.66	N	079550	5000	1100 억		4404432	N	N	40	N	00	N
47	20240423	110652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163400	4800	2	3.03	23321433900	142715	67.57	159100	166400	159100	206000	111100	158600	163413.31	20.02	0	30800	168866	163732	158966	153832	149066	161350	151450	1100	47400	5000	117360	100	1	22000000	35948	20.55	3.40	12	0.65	7953.00	48076.00	191300	20240311	-14.58	72200	20230728	126.32	191300	-14.58	20240311	104000	57.12	20240130	191300	-14.58	20240311	72200	126.32	20230728	1.66	N	079550	5000	1100 억		4404432	N	N	40	N	00	N
48	20240423	100651	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163800	5200	2	3.28	14053384500	86488	40.95	159100	164500	159100	206000	111100	158600	162490.31	20.02	0	23394	168866	163732	158966	153832	149066	161350	151450	1100	47400	5000	117360	100	1	22000000	36036	20.60	3.41	12	0.39	7953.00	48076.00	191300	20240311	-14.38	72200	20230728	126.87	191300	-14.38	20240311	104000	57.50	20240130	191300	-14.38	20240311	72200	126.87	20230728	1.66	N	079550	5000	1100 억		4404432	N	N	40	N	00	N
49	20240423	090652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160400	1800	2	1.13	2074890900	12930	6.12	159100	161400	159100	206000	111100	158600	160473.97	20.02	0	3082	168866	163732	158966	153832	149066	161350	151450	1100	47400	5000	117360	100	1	22000000	35288	20.17	3.34	12	0.06	7953.00	48076.00	191300	20240311	-16.15	72200	20230728	122.16	191300	-16.15	20240311	104000	54.23	20240130	191300	-16.15	20240311	72200	122.16	20230728	1.66	N	079550	5000	1100 억		4404432	N	N	40	N	00	N
50	20240422	160649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158600	-3700	5	-2.28	33241657900	209913	51.16	164100	164100	154200	210500	113700	162300	158356.73	20.01	0	-5057	172700	167500	161700	156500	150700	170100	159100	1100	48200	5000	120100	100	1	22000000	34892	19.94	3.30	12	0.95	7953.00	48076.00	191300	20240311	-17.09	72200	20230728	119.67	191300	-17.09	20240311	104000	52.50	20240130	191300	-17.09	20240311	72200	119.67	20230728	1.65	N	079550	5000	1100 억		4402995	N	N	40	N	00	N
51	20240422	150648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158300	-4000	5	-2.46	31350873900	197996	48.25	164100	164100	154200	210500	113700	162300	158338.66	20.01	0	-8981	172700	167500	161700	156500	150700	170100	159100	1100	48200	5000	120100	100	1	22000000	34826	19.90	3.29	12	0.90	7953.00	48076.00	191300	20240311	-17.25	72200	20230728	119.25	191300	-17.25	20240311	104000	52.21	20240130	191300	-17.25	20240311	72200	119.25	20230728	1.65	N	079550	5000	1100 억		4402995	N	N	42	N	00	N
52	20240422	140649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156800	-5500	5	-3.39	28012288000	176761	43.08	164100	164100	154200	210500	113700	162300	158473.03	20.01	0	-14672	172700	167500	161700	156500	150700	170100	159100	1100	48200	5000	120100	100	1	22000000	34496	19.72	3.26	12	0.80	7953.00	48076.00	191300	20240311	-18.03	72200	20230728	117.17	191300	-18.03	20240311	104000	50.77	20240130	191300	-18.03	20240311	72200	117.17	20230728	1.65	N	079550	5000	1100 억		4402995	N	N	42	N	00	N
53	20240422	130647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	155000	-7300	5	-4.50	24467485700	154064	37.55	164100	164100	154200	210500	113700	162300	158811.20	20.01	0	-19198	172700	167500	161700	156500	150700	170100	159100	1100	48200	5000	120100	100	1	22000000	34100	19.49	3.22	12	0.70	7953.00	48076.00	191300	20240311	-18.98	72200	20230728	114.68	191300	-18.98	20240311	104000	49.04	20240130	191300	-18.98	20240311	72200	114.68	20230728	1.65	N	079550	5000	1100 억		4402995	N	N	42	N	00	N
54	20240422	120647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	155900	-6400	5	-3.94	19810694400	124062	30.24	164100	164100	155800	210500	113700	162300	159681.42	20.01	0	-16618	172700	167500	161700	156500	150700	170100	159100	1100	48200	5000	120100	100	1	22000000	34298	19.60	3.24	12	0.56	7953.00	48076.00	191300	20240311	-18.50	72200	20230728	115.93	191300	-18.50	20240311	104000	49.90	20240130	191300	-18.50	20240311	72200	115.93	20230728	1.65	N	079550	5000	1100 억		4402995	N	N	42	N	00	N
55	20240422	110647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158000	-4300	5	-2.65	15015302000	93458	22.78	164100	164100	157800	210500	113700	162300	160661.64	20.01	0	-11983	172700	167500	161700	156500	150700	170100	159100	1100	48200	5000	120100	100	1	22000000	34760	19.87	3.29	12	0.42	7953.00	48076.00	191300	20240311	-17.41	72200	20230728	118.84	191300	-17.41	20240311	104000	51.92	20240130	191300	-17.41	20240311	72200	118.84	20230728	1.65	N	079550	5000	1100 억		4402995	N	N	42	N	00	N
56	20240422	100648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160000	-2300	5	-1.42	10781482900	66794	16.28	164100	164100	159100	210500	113700	162300	161412.43	20.01	0	-4945	172700	167500	161700	156500	150700	170100	159100	1100	48200	5000	120100	100	1	22000000	35200	20.12	3.33	12	0.30	7953.00	48076.00	191300	20240311	-16.36	72200	20230728	121.61	191300	-16.36	20240311	104000	53.85	20240130	191300	-16.36	20240311	72200	121.61	20230728	1.65	N	079550	5000	1100 억		4402995	N	N	42	N	00	N
57	20240422	090648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160800	-1500	5	-0.92	3521863000	21717	5.29	164100	164100	160200	210500	113700	162300	162170.11	20.01	0	-4961	172700	167500	161700	156500	150700	170100	159100	1100	48200	5000	120100	100	1	22000000	35376	20.22	3.34	12	0.10	7953.00	48076.00	191300	20240311	-15.94	72200	20230728	122.71	191300	-15.94	20240311	104000	54.62	20240130	191300	-15.94	20240311	72200	122.71	20230728	1.65	N	079550	5000	1100 억		4402995	N	N	42	N	00	N
58	20240419	160619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162300	4200	2	2.66	66063239500	408924	207.25	159000	166900	155900	205500	110700	158100	161553.41	20.09	0	-20361	160966	159532	157266	155832	153566	158400	154700	1100	47400	5000	116990	100	1	22000000	35706	20.41	3.38	12	1.86	7953.00	48076.00	191300	20240311	-15.16	72100	20230413	125.10	191300	-15.16	20240311	104000	56.06	20240130	191300	-15.16	20240311	72200	124.79	20230728	1.68	N	079550	5000	1100 억		4419045	N	N	42	N	00	N
59	20240419	150624	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162400	4300	2	2.72	63447508600	392802	199.07	159000	166900	155900	205500	110700	158100	161525.87	20.09	0	-21750	160966	159532	157266	155832	153566	158400	154700	1100	47400	5000	116990	100	1	22000000	35728	20.42	3.38	12	1.79	7953.00	48076.00	191300	20240311	-15.11	72100	20230413	125.24	191300	-15.11	20240311	104000	56.15	20240130	191300	-15.11	20240311	72200	124.93	20230728	1.68	N	079550	5000	1100 억		4419045	N	N	1687	N	00	N
60	20240419	140618	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160600	2500	2	1.58	58329119900	361261	183.09	159000	166900	155900	205500	110700	158100	161460.25	20.09	0	-30138	160966	159532	157266	155832	153566	158400	154700	1100	47400	5000	116990	100	1	22000000	35332	20.19	3.34	12	1.64	7953.00	48076.00	191300	20240311	-16.05	72100	20230413	122.75	191300	-16.05	20240311	104000	54.42	20240130	191300	-16.05	20240311	72200	122.44	20230728	1.68	N	079550	5000	1100 억		4419045	N	N	1687	N	00	N
61	20240419	130619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159900	1800	2	1.14	55357248400	342734	173.70	159000	166900	155900	205500	110700	158100	161517.16	20.09	0	-30027	160966	159532	157266	155832	153566	158400	154700	1100	47400	5000	116990	100	1	22000000	35178	20.11	3.33	12	1.56	7953.00	48076.00	191300	20240311	-16.41	72100	20230413	121.78	191300	-16.41	20240311	104000	53.75	20240130	191300	-16.41	20240311	72200	121.47	20230728	1.68	N	079550	5000	1100 억		4419045	N	N	1687	N	00	N
62	20240419	120617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162300	4200	2	2.66	48827574800	302039	153.08	159000	166900	155900	205500	110700	158100	161660.44	20.09	0	-29711	160966	159532	157266	155832	153566	158400	154700	1100	47400	5000	116990	100	1	22000000	35706	20.41	3.38	12	1.37	7953.00	48076.00	191300	20240311	-15.16	72100	20230413	125.10	191300	-15.16	20240311	104000	56.06	20240130	191300	-15.16	20240311	72200	124.79	20230728	1.68	N	079550	5000	1100 억		4419045	N	N	1687	N	00	N
63	20240419	110623	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161800	3700	2	2.34	31518609500	195996	99.33	159000	166900	155900	205500	110700	158100	160813.22	20.09	0	-18974	160966	159532	157266	155832	153566	158400	154700	1100	47400	5000	116990	100	1	22000000	35596	20.34	3.37	12	0.89	7953.00	48076.00	191300	20240311	-15.42	72100	20230413	124.41	191300	-15.42	20240311	104000	55.58	20240130	191300	-15.42	20240311	72200	124.10	20230728	1.68	N	079550	5000	1100 억		4419045	N	N	1687	N	00	N
64	20240419	100621	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159500	1400	2	0.89	15906992900	99743	50.55	159000	161500	155900	205500	110700	158100	159480.50	20.09	0	-16982	160966	159532	157266	155832	153566	158400	154700	1100	47400	5000	116990	100	1	22000000	35090	20.06	3.32	12	0.45	7953.00	48076.00	191300	20240311	-16.62	72100	20230413	121.22	191300	-16.62	20240311	104000	53.37	20240130	191300	-16.62	20240311	72200	120.91	20230728	1.68	N	079550	5000	1100 억		4419045	N	N	1687	N	00	N
65	20240419	090616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159400	1300	2	0.82	2639127200	16721	8.47	159000	159500	155900	205500	110700	158100	157832.28	20.09	0	-4357	160966	159532	157266	155832	153566	158400	154700	1100	47400	5000	116990	100	1	22000000	35068	20.04	3.32	12	0.08	7953.00	48076.00	191300	20240311	-16.68	72100	20230413	121.08	191300	-16.68	20240311	104000	53.27	20240130	191300	-16.68	20240311	72200	120.78	20230728	1.68	N	079550	5000	1100 억		4419045	N	N	1687	N	00	N
66	20240418	160617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158100	-100	5	-0.06	30743288600	195760	87.99	158400	158700	155000	205500	110800	158200	157042.77	20.04	0	12771	164666	161432	158266	155032	151866	159850	153450	1100	47300	5000	117060	100	1	22000000	34782	19.88	3.29	12	0.89	7953.00	48076.00	191300	20240311	-17.35	71800	20230412	120.19	191300	-17.35	20240311	104000	52.02	20240130	191300	-17.35	20240311	72200	118.98	20230728	1.70	N	079550	5000	1100 억		4409798	N	N	1687	N	00	N
67	20240418	150615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158300	100	2	0.06	28288019600	180232	81.01	158400	158700	155000	205500	110800	158200	156952.82	20.04	0	13554	164666	161432	158266	155032	151866	159850	153450	1100	47300	5000	117060	100	1	22000000	34826	19.90	3.29	12	0.82	7953.00	48076.00	191300	20240311	-17.25	71800	20230412	120.47	191300	-17.25	20240311	104000	52.21	20240130	191300	-17.25	20240311	72200	119.25	20230728	1.70	N	079550	5000	1100 억		4409798	N	N	207	N	00	N
68	20240418	140621	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	157900	-300	5	-0.19	24580785300	156815	70.49	158400	158700	155000	205500	110800	158200	156749.48	20.04	0	11670	164666	161432	158266	155032	151866	159850	153450	1100	47300	5000	117060	100	1	22000000	34738	19.85	3.28	12	0.71	7953.00	48076.00	191300	20240311	-17.46	71800	20230412	119.92	191300	-17.46	20240311	104000	51.83	20240130	191300	-17.46	20240311	72200	118.70	20230728	1.70	N	079550	5000	1100 억		4409798	N	N	207	N	00	N
69	20240418	130616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	157500	-700	5	-0.44	21237443000	135595	60.95	158400	158700	155000	205500	110800	158200	156623.16	20.04	0	9346	164666	161432	158266	155032	151866	159850	153450	1100	47300	5000	117060	100	1	22000000	34650	19.80	3.28	12	0.62	7953.00	48076.00	191300	20240311	-17.67	71800	20230412	119.36	191300	-17.67	20240311	104000	51.44	20240130	191300	-17.67	20240311	72200	118.14	20230728	1.70	N	079550	5000	1100 억		4409798	N	N	207	N	00	N
70	20240418	120615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158200	0	3	0.00	18226677100	116546	52.39	158400	158600	155000	205500	110800	158200	156389.17	20.04	0	5248	164666	161432	158266	155032	151866	159850	153450	1100	47300	5000	117060	100	1	22000000	34804	19.89	3.29	12	0.53	7953.00	48076.00	191300	20240311	-17.30	71800	20230412	120.33	191300	-17.30	20240311	104000	52.12	20240130	191300	-17.30	20240311	72200	119.11	20230728	1.70	N	079550	5000	1100 억		4409798	N	N	207	N	00	N
71	20240418	110616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	157000	-1200	5	-0.76	15572309400	99698	44.81	158400	158600	155000	205500	110800	158200	156193.19	20.04	0	-884	164666	161432	158266	155032	151866	159850	153450	1100	47300	5000	117060	100	1	22000000	34540	19.74	3.27	12	0.45	7953.00	48076.00	191300	20240311	-17.93	71800	20230412	118.66	191300	-17.93	20240311	104000	50.96	20240130	191300	-17.93	20240311	72200	117.45	20230728	1.70	N	079550	5000	1100 억		4409798	N	N	207	N	00	N
72	20240418	100617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156400	-1800	5	-1.14	11107061200	71170	31.99	158400	158600	155000	205500	110800	158200	156061.40	20.04	0	-6639	164666	161432	158266	155032	151866	159850	153450	1100	47300	5000	117060	100	1	22000000	34408	19.67	3.25	12	0.32	7953.00	48076.00	191300	20240311	-18.24	71800	20230412	117.83	191300	-18.24	20240311	104000	50.38	20240130	191300	-18.24	20240311	72200	116.62	20230728	1.70	N	079550	5000	1100 억		4409798	N	N	207	N	00	N
73	20240418	090616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156500	-1700	5	-1.07	1514514200	9650	4.34	158400	158600	155100	205500	110800	158200	156933.98	20.04	0	-4786	164666	161432	158266	155032	151866	159850	153450	1100	47300	5000	117060	100	1	22000000	34430	19.68	3.26	12	0.04	7953.00	48076.00	191300	20240311	-18.19	71800	20230412	117.97	191300	-18.19	20240311	104000	50.48	20240130	191300	-18.19	20240311	72200	116.76	20230728	1.70	N	079550	5000	1100 억		4409798	N	N	207	N	00	N
74	20240417	160610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158200	-600	5	-0.38	34876070200	219611	104.06	158700	161500	155100	206000	111200	158800	158816.35	20.00	0	12229	169533	164166	161333	155966	153133	162750	154550	1100	47200	5000	117510	100	1	22000000	34804	19.89	3.29	12	1.00	7953.00	48076.00	191300	20240311	-17.30	71600	20230411	120.95	191300	-17.30	20240311	104000	52.12	20240130	191300	-17.30	20240311	72200	119.11	20230728	1.68	N	079550	5000	1100 억		4400463	N	N	207	N	00	N
75	20240417	150622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158800	0	3	0.00	31796113400	200153	94.84	158700	161500	155100	206000	111200	158800	158859.07	20.00	0	10024	169533	164166	161333	155966	153133	162750	154550	1100	47200	5000	117510	100	1	22000000	34936	19.97	3.30	12	0.91	7953.00	48076.00	191300	20240311	-16.99	71600	20230411	121.79	191300	-16.99	20240311	104000	52.69	20240130	191300	-16.99	20240311	72200	119.94	20230728	1.68	N	079550	5000	1100 억		4400463	N	N	116	N	00	N
76	20240417	140616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160700	1900	2	1.20	26178281700	165081	78.22	158700	160700	155100	206000	111200	158800	158578.29	20.00	0	11355	169533	164166	161333	155966	153133	162750	154550	1100	47200	5000	117510	100	1	22000000	35354	20.21	3.34	12	0.75	7953.00	48076.00	191300	20240311	-16.00	71600	20230411	124.44	191300	-16.00	20240311	104000	54.52	20240130	191300	-16.00	20240311	72200	122.58	20230728	1.68	N	079550	5000	1100 억		4400463	N	N	116	N	00	N
77	20240417	130618	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159800	1000	2	0.63	22858325200	144339	68.40	158700	160500	155100	206000	111200	158800	158365.29	20.00	0	11788	169533	164166	161333	155966	153133	162750	154550	1100	47200	5000	117510	100	1	22000000	35156	20.09	3.32	12	0.66	7953.00	48076.00	191300	20240311	-16.47	71600	20230411	123.18	191300	-16.47	20240311	104000	53.65	20240130	191300	-16.47	20240311	72200	121.33	20230728	1.68	N	079550	5000	1100 억		4400463	N	N	116	N	00	N
78	20240417	120619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159300	500	2	0.31	19138404100	121048	57.36	158700	160200	155100	206000	111200	158800	158105.42	20.00	0	11579	169533	164166	161333	155966	153133	162750	154550	1100	47200	5000	117510	100	1	22000000	35046	20.03	3.31	12	0.55	7953.00	48076.00	191300	20240311	-16.73	71600	20230411	122.49	191300	-16.73	20240311	104000	53.17	20240130	191300	-16.73	20240311	72200	120.64	20230728	1.68	N	079550	5000	1100 억		4400463	N	N	116	N	00	N
79	20240417	110620	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158700	-100	5	-0.06	16024454700	101444	48.07	158700	160200	155100	206000	111200	158800	157962.84	20.00	0	9513	169533	164166	161333	155966	153133	162750	154550	1100	47200	5000	117510	100	1	22000000	34914	19.95	3.30	12	0.46	7953.00	48076.00	191300	20240311	-17.04	71600	20230411	121.65	191300	-17.04	20240311	104000	52.60	20240130	191300	-17.04	20240311	72200	119.81	20230728	1.68	N	079550	5000	1100 억		4400463	N	N	116	N	00	N
80	20240417	100616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159000	200	2	0.13	12413782600	78662	37.27	158700	160200	155100	206000	111200	158800	157810.60	20.00	0	9079	169533	164166	161333	155966	153133	162750	154550	1100	47200	5000	117510	100	1	22000000	34980	19.99	3.31	12	0.36	7953.00	48076.00	191300	20240311	-16.88	71600	20230411	122.07	191300	-16.88	20240311	104000	52.88	20240130	191300	-16.88	20240311	72200	120.22	20230728	1.68	N	079550	5000	1100 억		4400463	N	N	116	N	00	N
81	20240417	090613	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156300	-2500	5	-1.57	2523779700	15964	7.56	158700	160200	155500	206000	111200	158800	158088.10	20.00	0	-1289	169533	164166	161333	155966	153133	162750	154550	1100	47200	5000	117510	100	1	22000000	34386	19.65	3.25	12	0.07	7953.00	48076.00	191300	20240311	-18.30	71600	20230411	118.30	191300	-18.30	20240311	104000	50.29	20240130	191300	-18.30	20240311	72200	116.48	20230728	1.68	N	079550	5000	1100 억		4400463	N	N	116	N	00	N
82	20240416	160617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158800	-5400	5	-3.29	33591460600	207475	89.35	164000	166700	158500	213000	115000	164200	161912.14	19.92	0	13564	176000	170100	166600	160700	157200	168350	158950	1100	48800	5000	121500	100	1	22000000	34936	19.97	3.30	12	0.94	7953.00	48076.00	191300	20240311	-16.99	71200	20230410	123.03	191300	-16.99	20240311	104000	52.69	20240130	191300	-16.99	20240311	72200	119.94	20230728	1.66	N	079550	5000	1100 억		4383126	N	N	116	N	00	N
83	20240416	150614	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159300	-4900	5	-2.98	31116783700	191929	82.65	164000	166700	158500	213000	115000	164200	162126.48	19.92	0	9033	176000	170100	166600	160700	157200	168350	158950	1100	48800	5000	121500	100	1	22000000	35046	20.03	3.31	12	0.87	7953.00	48076.00	191300	20240311	-16.73	71200	20230410	123.74	191300	-16.73	20240311	104000	53.17	20240130	191300	-16.73	20240311	72200	120.64	20230728	1.66	N	079550	5000	1100 억		4383126	N	N	593	N	00	N
84	20240416	140614	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160200	-4000	5	-2.44	26720602400	164332	70.77	164000	166700	159700	213000	115000	164200	162601.29	19.92	0	805	176000	170100	166600	160700	157200	168350	158950	1100	48800	5000	121500	100	1	22000000	35244	20.14	3.33	12	0.75	7953.00	48076.00	191300	20240311	-16.26	71200	20230410	125.00	191300	-16.26	20240311	104000	54.04	20240130	191300	-16.26	20240311	72200	121.88	20230728	1.66	N	079550	5000	1100 억		4383126	N	N	593	N	00	N
85	20240416	130616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160000	-4200	5	-2.56	24962921600	153363	66.05	164000	166700	159700	213000	115000	164200	162770.12	19.92	0	-54	176000	170100	166600	160700	157200	168350	158950	1100	48800	5000	121500	100	1	22000000	35200	20.12	3.33	12	0.70	7953.00	48076.00	191300	20240311	-16.36	71200	20230410	124.72	191300	-16.36	20240311	104000	53.85	20240130	191300	-16.36	20240311	72200	121.61	20230728	1.66	N	079550	5000	1100 억		4383126	N	N	593	N	00	N
86	20240416	120617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161000	-3200	5	-1.95	22516738700	138114	59.48	164000	166700	160000	213000	115000	164200	163030.05	19.92	0	-65	176000	170100	166600	160700	157200	168350	158950	1100	48800	5000	121500	100	1	22000000	35420	20.24	3.35	12	0.63	7953.00	48076.00	191300	20240311	-15.84	71200	20230410	126.12	191300	-15.84	20240311	104000	54.81	20240130	191300	-15.84	20240311	72200	122.99	20230728	1.66	N	079550	5000	1100 억		4383126	N	N	593	N	00	N
87	20240416	110614	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161600	-2600	5	-1.58	19830141400	121405	52.28	164000	166700	160000	213000	115000	164200	163338.72	19.92	0	-1280	176000	170100	166600	160700	157200	168350	158950	1100	48800	5000	121500	100	1	22000000	35552	20.32	3.36	12	0.55	7953.00	48076.00	191300	20240311	-15.53	71200	20230410	126.97	191300	-15.53	20240311	104000	55.38	20240130	191300	-15.53	20240311	72200	123.82	20230728	1.66	N	079550	5000	1100 억		4383126	N	N	593	N	00	N
88	20240416	100608	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161400	-2800	5	-1.71	14033540400	85353	36.76	164000	166700	161400	213000	115000	164200	164417.67	19.92	0	-5595	176000	170100	166600	160700	157200	168350	158950	1100	48800	5000	121500	100	1	22000000	35508	20.29	3.36	12	0.39	7953.00	48076.00	191300	20240311	-15.63	71200	20230410	126.69	191300	-15.63	20240311	104000	55.19	20240130	191300	-15.63	20240311	72200	123.55	20230728	1.66	N	079550	5000	1100 억		4383126	N	N	593	N	00	N
89	20240416	090608	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165100	900	2	0.55	2795840100	16979	7.31	164000	165800	162600	213000	115000	164200	164664.73	19.92	0	3094	176000	170100	166600	160700	157200	168350	158950	1100	48800	5000	121500	100	1	22000000	36322	20.76	3.43	12	0.08	7953.00	48076.00	191300	20240311	-13.70	71200	20230410	131.88	191300	-13.70	20240311	104000	58.75	20240130	191300	-13.70	20240311	72200	128.67	20230728	1.66	N	079550	5000	1100 억		4383126	N	N	593	N	00	N
90	20240415	160606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164200	300	2	0.18	38248704100	230418	145.44	167900	172500	163100	213000	114800	163900	166000.86	20.04	0	-23132	170233	167066	165233	162066	160233	166150	161150	1100	49100	5000	121280	100	1	22000000	36124	20.65	3.42	12	1.05	7953.00	48076.00	191300	20240311	-14.17	71200	20230410	130.62	191300	-14.17	20240311	104000	57.88	20240130	191300	-14.17	20240311	72200	127.42	20230728	1.65	N	079550	5000	1100 억		4407793	N	N	593	N	00	N
91	20240415	150610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164100	200	2	0.12	36378505800	219019	138.25	167900	172500	163100	213000	114800	163900	166099.65	20.04	0	-27052	170233	167066	165233	162066	160233	166150	161150	1100	49100	5000	121280	100	1	22000000	36102	20.63	3.41	12	1.00	7953.00	48076.00	191300	20240311	-14.22	71200	20230410	130.48	191300	-14.22	20240311	104000	57.79	20240130	191300	-14.22	20240311	72200	127.29	20230728	1.65	N	079550	5000	1100 억		4407793	N	N	662	N	00	N
92	20240415	140606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163900	0	3	0.00	33576056600	201903	127.44	167900	172500	163100	213000	114800	163900	166300.51	20.04	0	-30506	170233	167066	165233	162066	160233	166150	161150	1100	49100	5000	121280	100	1	22000000	36058	20.61	3.41	12	0.92	7953.00	48076.00	191300	20240311	-14.32	71200	20230410	130.20	191300	-14.32	20240311	104000	57.60	20240130	191300	-14.32	20240311	72200	127.01	20230728	1.65	N	079550	5000	1100 억		4407793	N	N	662	N	00	N
93	20240415	130600	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164600	700	2	0.43	31177311100	187284	118.22	167900	172500	163100	213000	114800	163900	166473.72	20.04	0	-31831	170233	167066	165233	162066	160233	166150	161150	1100	49100	5000	121280	100	1	22000000	36212	20.70	3.42	12	0.85	7953.00	48076.00	191300	20240311	-13.96	71200	20230410	131.18	191300	-13.96	20240311	104000	58.27	20240130	191300	-13.96	20240311	72200	127.98	20230728	1.65	N	079550	5000	1100 억		4407793	N	N	662	N	00	N
94	20240415	120608	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164900	1000	2	0.61	29080928200	174586	110.20	167900	172500	163100	213000	114800	163900	166574.08	20.04	0	-34895	170233	167066	165233	162066	160233	166150	161150	1100	49100	5000	121280	100	1	22000000	36278	20.73	3.43	12	0.79	7953.00	48076.00	191300	20240311	-13.80	71200	20230410	131.60	191300	-13.80	20240311	104000	58.56	20240130	191300	-13.80	20240311	72200	128.39	20230728	1.65	N	079550	5000	1100 억		4407793	N	N	662	N	00	N
95	20240415	110608	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164000	100	2	0.06	27162659100	162929	102.84	167900	172500	163100	213000	114800	163900	166718.42	20.04	0	-35571	170233	167066	165233	162066	160233	166150	161150	1100	49100	5000	121280	100	1	22000000	36080	20.62	3.41	12	0.74	7953.00	48076.00	191300	20240311	-14.27	71200	20230410	130.34	191300	-14.27	20240311	104000	57.69	20240130	191300	-14.27	20240311	72200	127.15	20230728	1.65	N	079550	5000	1100 억		4407793	N	N	662	N	00	N
96	20240415	100605	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164800	900	2	0.55	23530971200	140772	88.86	167900	172500	163100	213000	114800	163900	167161.60	20.04	0	-28122	170233	167066	165233	162066	160233	166150	161150	1100	49100	5000	121280	100	1	22000000	36256	20.72	3.43	12	0.64	7953.00	48076.00	191300	20240311	-13.85	71200	20230410	131.46	191300	-13.85	20240311	104000	58.46	20240130	191300	-13.85	20240311	72200	128.25	20230728	1.65	N	079550	5000	1100 억		4407793	N	N	662	N	00	N
97	20240415	090610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166800	2900	2	1.77	10410266900	61385	38.75	167900	172500	166000	213000	114800	163900	169609.75	20.04	0	-3600	170233	167066	165233	162066	160233	166150	161150	1100	49100	5000	121280	100	1	22000000	36696	20.97	3.47	12	0.28	7953.00	48076.00	191300	20240311	-12.81	71200	20230410	134.27	191300	-12.81	20240311	104000	60.38	20240130	191300	-12.81	20240311	72200	131.02	20230728	1.65	N	079550	5000	1100 억		4407793	N	N	662	N	00	N
98	20240412	160605	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163900	-2300	5	-1.38	25896188400	157119	97.11	167100	168400	163400	216000	116400	166200	164817.80	20.04	0	-6328	171533	168866	165033	162366	158533	170200	163700	1100	49800	5000	122980	100	1	22000000	36058	20.61	3.41	12	0.71	7953.00	48076.00	191300	20240311	-14.32	71200	20230410	130.20	191300	-14.32	20240311	104000	57.60	20240130	191300	-14.32	20240311	71800	128.27	20230412	1.67	N	079550	5000	1100 억		4408226	N	N	662	N	00	N
99	20240412	150606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163700	-2500	5	-1.50	23475376500	142345	87.97	167100	168400	163400	216000	116400	166200	164916.59	20.04	0	-9755	171533	168866	165033	162366	158533	170200	163700	1100	49800	5000	122980	100	1	22000000	36014	20.58	3.41	12	0.65	7953.00	48076.00	191300	20240311	-14.43	71200	20230410	129.92	191300	-14.43	20240311	104000	57.40	20240130	191300	-14.43	20240311	71800	127.99	20230412	1.67	N	079550	5000	1100 억		4408226	N	N	451	N	00	N
100	20240412	140604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163800	-2400	5	-1.44	20823656200	126151	77.97	167100	168400	163400	216000	116400	166200	165067.02	20.04	0	-9423	171533	168866	165033	162366	158533	170200	163700	1100	49800	5000	122980	100	1	22000000	36036	20.60	3.41	12	0.57	7953.00	48076.00	191300	20240311	-14.38	71200	20230410	130.06	191300	-14.38	20240311	104000	57.50	20240130	191300	-14.38	20240311	71800	128.13	20230412	1.67	N	079550	5000	1100 억		4408226	N	N	451	N	00	N
101	20240412	130600	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164200	-2000	5	-1.20	18913742100	114504	70.77	167100	168400	163400	216000	116400	166200	165177.49	20.04	0	-9714	171533	168866	165033	162366	158533	170200	163700	1100	49800	5000	122980	100	1	22000000	36124	20.65	3.42	12	0.52	7953.00	48076.00	191300	20240311	-14.17	71200	20230410	130.62	191300	-14.17	20240311	104000	57.88	20240130	191300	-14.17	20240311	71800	128.69	20230412	1.67	N	079550	5000	1100 억		4408226	N	N	451	N	00	N
102	20240412	120604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164100	-2100	5	-1.26	16399771300	99159	61.28	167100	168400	163400	216000	116400	166200	165386.56	20.04	0	-7319	171533	168866	165033	162366	158533	170200	163700	1100	49800	5000	122980	100	1	22000000	36102	20.63	3.41	12	0.45	7953.00	48076.00	191300	20240311	-14.22	71200	20230410	130.48	191300	-14.22	20240311	104000	57.79	20240130	191300	-14.22	20240311	71800	128.55	20230412	1.67	N	079550	5000	1100 억		4408226	N	N	451	N	00	N
103	20240412	110600	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164700	-1500	5	-0.90	13648282800	82485	50.98	167100	168400	163400	216000	116400	166200	165461.55	20.04	0	-11240	171533	168866	165033	162366	158533	170200	163700	1100	49800	5000	122980	100	1	22000000	36234	20.71	3.43	12	0.37	7953.00	48076.00	191300	20240311	-13.90	71200	20230410	131.32	191300	-13.90	20240311	104000	58.37	20240130	191300	-13.90	20240311	71800	129.39	20230412	1.67	N	079550	5000	1100 억		4408226	N	N	451	N	00	N
104	20240412	100602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164900	-1300	5	-0.78	8994451400	54138	33.46	167100	168400	164500	216000	116400	166200	166139.05	20.04	0	-8544	171533	168866	165033	162366	158533	170200	163700	1100	49800	5000	122980	100	1	22000000	36278	20.73	3.43	12	0.25	7953.00	48076.00	191300	20240311	-13.80	71200	20230410	131.60	191300	-13.80	20240311	104000	58.56	20240130	191300	-13.80	20240311	71800	129.67	20230412	1.67	N	079550	5000	1100 억		4408226	N	N	451	N	00	N
105	20240412	090601	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167700	1500	2	0.90	2108184200	12583	7.78	167100	168400	166600	216000	116400	166200	167569.80	20.04	0	578	171533	168866	165033	162366	158533	170200	163700	1100	49800	5000	122980	100	1	22000000	36894	21.09	3.49	12	0.06	7953.00	48076.00	191300	20240311	-12.34	71200	20230410	135.53	191300	-12.34	20240311	104000	61.25	20240130	191300	-12.34	20240311	71800	133.57	20230412	1.67	N	079550	5000	1100 억		4408226	N	N	451	N	00	N
106	20240411	160557	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166200	-1100	5	-0.66	26511482100	160705	93.11	163100	167700	161200	217000	117200	167300	164964.60	19.94	0	21692	171166	169232	166866	164932	162566	170200	165900	1100	49700	5000	123800	100	1	22000000	36564	20.90	3.46	12	0.73	7953.00	48076.00	191300	20240311	-13.12	71200	20230410	133.43	191300	-13.12	20240311	104000	59.81	20240130	191300	-13.12	20240311	71600	132.12	20230411	1.68	N	079550	5000	1100 억		4386037	N	N	451	N	00	N
107	20240411	150604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166400	-900	5	-0.54	22670788000	137604	79.72	163100	167700	161200	217000	117200	167300	164751.90	19.94	0	20951	171166	169232	166866	164932	162566	170200	165900	1100	49700	5000	123800	100	1	22000000	36608	20.92	3.46	12	0.63	7953.00	48076.00	191300	20240311	-13.02	71200	20230410	133.71	191300	-13.02	20240311	104000	60.00	20240130	191300	-13.02	20240311	71600	132.40	20230411	1.68	N	079550	5000	1100 억		4386037	N	N	298	N	00	N
108	20240411	140601	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166600	-700	5	-0.42	19636889800	119391	69.17	163100	167700	161200	217000	117200	167300	164472.98	19.94	0	20654	171166	169232	166866	164932	162566	170200	165900	1100	49700	5000	123800	100	1	22000000	36652	20.95	3.47	12	0.54	7953.00	48076.00	191300	20240311	-12.91	71200	20230410	133.99	191300	-12.91	20240311	104000	60.19	20240130	191300	-12.91	20240311	71600	132.68	20230411	1.68	N	079550	5000	1100 억		4386037	N	N	298	N	00	N
109	20240411	130553	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165700	-1600	5	-0.96	16400802900	99991	57.93	163100	166700	161200	217000	117200	167300	164019.35	19.94	0	15388	171166	169232	166866	164932	162566	170200	165900	1100	49700	5000	123800	100	1	22000000	36454	20.83	3.45	12	0.45	7953.00	48076.00	191300	20240311	-13.38	71200	20230410	132.72	191300	-13.38	20240311	104000	59.33	20240130	191300	-13.38	20240311	71600	131.42	20230411	1.68	N	079550	5000	1100 억		4386037	N	N	298	N	00	N
110	20240411	120602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165300	-2000	5	-1.20	14641079800	89388	51.79	163100	166300	161200	217000	117200	167300	163788.33	19.94	0	10565	171166	169232	166866	164932	162566	170200	165900	1100	49700	5000	123800	100	1	22000000	36366	20.78	3.44	12	0.41	7953.00	48076.00	191300	20240311	-13.59	71200	20230410	132.16	191300	-13.59	20240311	104000	58.94	20240130	191300	-13.59	20240311	71600	130.87	20230411	1.68	N	079550	5000	1100 억		4386037	N	N	298	N	00	N
111	20240411	110557	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164900	-2400	5	-1.43	12269088200	75058	43.49	163100	165700	161200	217000	117200	167300	163456.06	19.94	0	6528	171166	169232	166866	164932	162566	170200	165900	1100	49700	5000	123800	100	1	22000000	36278	20.73	3.43	12	0.34	7953.00	48076.00	191300	20240311	-13.80	71200	20230410	131.60	191300	-13.80	20240311	104000	58.56	20240130	191300	-13.80	20240311	71600	130.31	20230411	1.68	N	079550	5000	1100 억		4386037	N	N	298	N	00	N
112	20240411	100603	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163700	-3600	5	-2.15	9272804000	56853	32.94	163100	165700	161200	217000	117200	167300	163093.63	19.94	0	2695	171166	169232	166866	164932	162566	170200	165900	1100	49700	5000	123800	100	1	22000000	36014	20.58	3.41	12	0.26	7953.00	48076.00	191300	20240311	-14.43	71200	20230410	129.92	191300	-14.43	20240311	104000	57.40	20240130	191300	-14.43	20240311	71600	128.63	20230411	1.68	N	079550	5000	1100 억		4386037	N	N	298	N	00	N
113	20240411	090559	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163300	-4000	5	-2.39	2588559300	15821	9.17	163100	165700	161200	217000	117200	167300	163590.79	19.94	0	-2506	171166	169232	166866	164932	162566	170200	165900	1100	49700	5000	123800	100	1	22000000	35926	20.53	3.40	12	0.07	7953.00	48076.00	191300	20240311	-14.64	71200	20230410	129.35	191300	-14.64	20240311	104000	57.02	20240130	191300	-14.64	20240311	71600	128.07	20230411	1.68	N	079550	5000	1100 억		4386037	N	N	298	N	00	N
114	20240409	160550	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167300	2000	2	1.21	28737101000	171989	91.34	164600	168800	164500	214500	115800	165300	167088.20	19.77	0	39308	171100	168200	165900	163000	160700	167050	161850	1100	49200	5000	122320	100	1	22000000	36806	21.04	3.48	12	0.78	7953.00	48076.00	191300	20240311	-12.55	71200	20230410	134.97	191300	-12.55	20240311	104000	60.87	20240130	191300	-12.55	20240311	71200	134.97	20230410	1.72	N	079550	5000	1100 억		4349316	N	N	298	N	00	N
115	20240409	150554	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167000	1700	2	1.03	26591933800	159176	84.54	164600	168800	164500	214500	115800	165300	167061.68	19.77	0	37816	171100	168200	165900	163000	160700	167050	161850	1100	49200	5000	122320	100	1	22000000	36740	21.00	3.47	12	0.72	7953.00	48076.00	191300	20240311	-12.70	71200	20230410	134.55	191300	-12.70	20240311	104000	60.58	20240130	191300	-12.70	20240311	71200	134.55	20230410	1.72	N	079550	5000	1100 억		4349316	N	N	22	N	00	N
116	20240409	140558	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167000	1700	2	1.03	23145462500	138530	73.57	164600	168800	164500	214500	115800	165300	167081.08	19.77	0	29359	171100	168200	165900	163000	160700	167050	161850	1100	49200	5000	122320	100	1	22000000	36740	21.00	3.47	12	0.63	7953.00	48076.00	191300	20240311	-12.70	71200	20230410	134.55	191300	-12.70	20240311	104000	60.58	20240130	191300	-12.70	20240311	71200	134.55	20230410	1.72	N	079550	5000	1100 억		4349316	N	N	22	N	00	N
117	20240409	130551	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166700	1400	2	0.85	20866685100	124870	66.32	164600	168800	164500	214500	115800	165300	167109.55	19.77	0	24213	171100	168200	165900	163000	160700	167050	161850	1100	49200	5000	122320	100	1	22000000	36674	20.96	3.47	12	0.57	7953.00	48076.00	191300	20240311	-12.86	71200	20230410	134.13	191300	-12.86	20240311	104000	60.29	20240130	191300	-12.86	20240311	71200	134.13	20230410	1.72	N	079550	5000	1100 억		4349316	N	N	22	N	00	N
118	20240409	120555	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166100	800	2	0.48	19167315800	114643	60.89	164600	168800	164500	214500	115800	165300	167193.93	19.77	0	20923	171100	168200	165900	163000	160700	167050	161850	1100	49200	5000	122320	100	1	22000000	36542	20.89	3.45	12	0.52	7953.00	48076.00	191300	20240311	-13.17	71200	20230410	133.29	191300	-13.17	20240311	104000	59.71	20240130	191300	-13.17	20240311	71200	133.29	20230410	1.72	N	079550	5000	1100 억		4349316	N	N	22	N	00	N
119	20240409	110553	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167000	1700	2	1.03	16195942800	96794	51.41	164600	168800	164500	214500	115800	165300	167327.12	19.77	0	20192	171100	168200	165900	163000	160700	167050	161850	1100	49200	5000	122320	100	1	22000000	36740	21.00	3.47	12	0.44	7953.00	48076.00	191300	20240311	-12.70	71200	20230410	134.55	191300	-12.70	20240311	104000	60.58	20240130	191300	-12.70	20240311	71200	134.55	20230410	1.72	N	079550	5000	1100 억		4349316	N	N	22	N	00	N
120	20240409	100550	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167500	2200	2	1.33	10182871400	60994	32.39	164600	168700	164500	214500	115800	165300	166952.99	19.77	0	17962	171100	168200	165900	163000	160700	167050	161850	1100	49200	5000	122320	100	1	22000000	36850	21.06	3.48	12	0.28	7953.00	48076.00	191300	20240311	-12.44	71200	20230410	135.25	191300	-12.44	20240311	104000	61.06	20240130	191300	-12.44	20240311	71200	135.25	20230410	1.72	N	079550	5000	1100 억		4349316	N	N	22	N	00	N
121	20240409	090559	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164900	-400	5	-0.24	1438170100	8695	4.62	164600	166600	164500	214500	115800	165300	165403.84	19.77	0	3146	171100	168200	165900	163000	160700	167050	161850	1100	49200	5000	122320	100	1	22000000	36278	20.73	3.43	12	0.04	7953.00	48076.00	191300	20240311	-13.80	71200	20230410	131.60	191300	-13.80	20240311	104000	58.56	20240130	191300	-13.80	20240311	71200	131.60	20230410	1.72	N	079550	5000	1100 억		4349316	N	N	22	N	00	N
122	20240408	160547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165300	-1000	5	-0.60	31045201300	186937	61.86	165700	168800	163600	216000	116500	166300	166075.11	19.59	0	36554	179900	173100	169200	162400	158500	171150	160450	1100	49700	5000	123060	100	1	22000000	36366	20.78	3.44	12	0.85	7953.00	48076.00	191300	20240311	-13.59	71200	20230410	132.16	191300	-13.59	20240311	104000	58.94	20240130	191300	-13.59	20240311	71200	132.16	20230410	1.75	N	079550	5000	1100 억		4309946	N	N	22	N	00	N
123	20240408	150552	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165400	-900	5	-0.54	28802576500	173377	57.37	165700	168800	163600	216000	116500	166300	166126.86	19.59	0	34757	179900	173100	169200	162400	158500	171150	160450	1100	49700	5000	123060	100	1	22000000	36388	20.80	3.44	12	0.79	7953.00	48076.00	191300	20240311	-13.54	71200	20230410	132.30	191300	-13.54	20240311	104000	59.04	20240130	191300	-13.54	20240311	71200	132.30	20230410	1.75	N	079550	5000	1100 억		4309946	N	N	523	N	00	N
124	20240408	140554	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163900	-2400	5	-1.44	24339764100	146349	48.43	165700	168800	163600	216000	116500	166300	166313.16	19.59	0	20749	179900	173100	169200	162400	158500	171150	160450	1100	49700	5000	123060	100	1	22000000	36058	20.61	3.41	12	0.67	7953.00	48076.00	191300	20240311	-14.32	71200	20230410	130.20	191300	-14.32	20240311	104000	57.60	20240130	191300	-14.32	20240311	71200	130.20	20230410	1.75	N	079550	5000	1100 억		4309946	N	N	523	N	00	N
125	20240408	130551	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165800	-500	5	-0.30	17611616800	105443	34.89	165700	168800	165600	216000	116500	166300	167025.00	19.59	0	14318	179900	173100	169200	162400	158500	171150	160450	1100	49700	5000	123060	100	1	22000000	36476	20.85	3.45	12	0.48	7953.00	48076.00	191300	20240311	-13.33	71200	20230410	132.87	191300	-13.33	20240311	104000	59.42	20240130	191300	-13.33	20240311	71200	132.87	20230410	1.75	N	079550	5000	1100 억		4309946	N	N	523	N	00	N
126	20240408	120553	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166000	-300	5	-0.18	14710639600	87966	29.11	165700	168800	165700	216000	116500	166300	167230.97	19.59	0	10500	179900	173100	169200	162400	158500	171150	160450	1100	49700	5000	123060	100	1	22000000	36520	20.87	3.45	12	0.40	7953.00	48076.00	191300	20240311	-13.23	71200	20230410	133.15	191300	-13.23	20240311	104000	59.62	20240130	191300	-13.23	20240311	71200	133.15	20230410	1.75	N	079550	5000	1100 억		4309946	N	N	523	N	00	N
127	20240408	110555	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166700	400	2	0.24	12346524900	73757	24.41	165700	168800	165700	216000	116500	166300	167394.62	19.59	0	11035	179900	173100	169200	162400	158500	171150	160450	1100	49700	5000	123060	100	1	22000000	36674	20.96	3.47	12	0.34	7953.00	48076.00	191300	20240311	-12.86	71200	20230410	134.13	191300	-12.86	20240311	104000	60.29	20240130	191300	-12.86	20240311	71200	134.13	20230410	1.75	N	079550	5000	1100 억		4309946	N	N	523	N	00	N
128	20240408	100547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168200	1900	2	1.14	9744895400	58191	19.26	165700	168800	165700	216000	116500	166300	167463.96	19.59	0	9924	179900	173100	169200	162400	158500	171150	160450	1100	49700	5000	123060	100	1	22000000	37004	21.15	3.50	12	0.26	7953.00	48076.00	191300	20240311	-12.08	71200	20230410	136.24	191300	-12.08	20240311	104000	61.73	20240130	191300	-12.08	20240311	71200	136.24	20230410	1.75	N	079550	5000	1100 억		4309946	N	N	523	N	00	N
129	20240408	090553	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166900	600	2	0.36	2987932700	17849	5.91	165700	168800	165700	216000	116500	166300	167400.57	19.59	0	3754	179900	173100	169200	162400	158500	171150	160450	1100	49700	5000	123060	100	1	22000000	36718	20.99	3.47	12	0.08	7953.00	48076.00	191300	20240311	-12.75	71200	20230410	134.41	191300	-12.75	20240311	104000	60.48	20240130	191300	-12.75	20240311	71200	134.41	20230410	1.75	N	079550	5000	1100 억		4309946	N	N	523	N	00	N
130	20240405	160553	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166300	-8000	5	-4.59	50659213300	300447	126.27	174400	176000	165300	226500	122100	174300	168611.42	19.50	0	6570	180033	177166	173833	170966	167633	178600	172400	1100	52200	5000	128980	100	1	22000000	36586	20.91	3.46	12	1.37	7953.00	48076.00	191300	20240311	-13.07	71200	20230331	133.57	191300	-13.07	20240311	104000	59.90	20240130	191300	-13.07	20240311	71200	133.57	20230410	1.72	N	079550	5000	1100 억		4289302	N	N	523	N	00	N
131	20240405	150549	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166200	-8100	5	-4.65	46859961300	277623	116.68	174400	176000	165300	226500	122100	174300	168782.58	19.50	0	-215	180033	177166	173833	170966	167633	178600	172400	1100	52200	5000	128980	100	1	22000000	36564	20.90	3.46	12	1.26	7953.00	48076.00	191300	20240311	-13.12	71200	20230331	133.43	191300	-13.12	20240311	104000	59.81	20240130	191300	-13.12	20240311	71200	133.43	20230410	1.72	N	079550	5000	1100 억		4289302	N	N	272	N	00	N
132	20240405	140549	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166700	-7600	5	-4.36	39047156200	230626	96.93	174400	176000	166200	226500	122100	174300	169301.43	19.50	0	-3880	180033	177166	173833	170966	167633	178600	172400	1100	52200	5000	128980	100	1	22000000	36674	20.96	3.47	12	1.05	7953.00	48076.00	191300	20240311	-12.86	71200	20230331	134.13	191300	-12.86	20240311	104000	60.29	20240130	191300	-12.86	20240311	71200	134.13	20230410	1.72	N	079550	5000	1100 억		4289302	N	N	272	N	00	N
133	20240405	130549	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167400	-6900	5	-3.96	33576508800	197789	83.13	174400	176000	166500	226500	122100	174300	169750.75	19.50	0	-6339	180033	177166	173833	170966	167633	178600	172400	1100	52200	5000	128980	100	1	22000000	36828	21.05	3.48	12	0.90	7953.00	48076.00	191300	20240311	-12.49	71200	20230331	135.11	191300	-12.49	20240311	104000	60.96	20240130	191300	-12.49	20240311	71200	135.11	20230410	1.72	N	079550	5000	1100 억		4289302	N	N	272	N	00	N
134	20240405	120549	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167800	-6500	5	-3.73	29832510500	175385	73.71	174400	176000	166500	226500	122100	174300	170088.41	19.50	0	-6429	180033	177166	173833	170966	167633	178600	172400	1100	52200	5000	128980	100	1	22000000	36916	21.10	3.49	12	0.80	7953.00	48076.00	191300	20240311	-12.28	71200	20230331	135.67	191300	-12.28	20240311	104000	61.35	20240130	191300	-12.28	20240311	71200	135.67	20230410	1.72	N	079550	5000	1100 억		4289302	N	N	272	N	00	N
135	20240405	110553	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168900	-5400	5	-3.10	26991389400	158446	66.59	174400	176000	166500	226500	122100	174300	170341.50	19.50	0	-8342	180033	177166	173833	170966	167633	178600	172400	1100	52200	5000	128980	100	1	22000000	37158	21.24	3.51	12	0.72	7953.00	48076.00	191300	20240311	-11.71	71200	20230331	137.22	191300	-11.71	20240311	104000	62.40	20240130	191300	-11.71	20240311	71200	137.22	20230410	1.72	N	079550	5000	1100 억		4289302	N	N	272	N	00	N
136	20240405	100506	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167200	-7100	5	-4.07	17855920600	104054	43.73	174400	176000	166500	226500	122100	174300	171592.84	19.50	0	-16675	180033	177166	173833	170966	167633	178600	172400	1100	52200	5000	128980	100	1	22000000	36784	21.02	3.48	12	0.47	7953.00	48076.00	191300	20240311	-12.60	71200	20230331	134.83	191300	-12.60	20240311	104000	60.77	20240130	191300	-12.60	20240311	71200	134.83	20230410	1.72	N	079550	5000	1100 억		4289302	N	N	272	N	00	N
137	20240405	090542	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174200	-100	5	-0.06	3467223900	19839	8.34	174400	176000	173600	226500	122100	174300	174776.95	19.50	0	-1851	180033	177166	173833	170966	167633	178600	172400	1100	52200	5000	128980	100	1	22000000	38324	21.90	3.62	12	0.09	7953.00	48076.00	191300	20240311	-8.94	71200	20230331	144.66	191300	-8.94	20240311	104000	67.50	20240130	191300	-8.94	20240311	71200	144.66	20230410	1.72	N	079550	5000	1100 억		4289302	N	N	272	N	00	N
138	20240404	160543	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174300	100	2	0.06	40959582600	236096	66.40	172500	176700	170500	226000	122000	174200	173481.45	19.22	0	49021	189133	181666	176233	168766	163333	178950	166050	1100	51800	5000	128900	100	1	22000000	38346	21.92	3.63	12	1.07	7953.00	48076.00	191300	20240311	-8.89	69800	20230330	149.71	191300	-8.89	20240311	104000	67.60	20240130	191300	-8.89	20240311	71200	144.80	20230410	1.70	N	079550	5000	1100 억		4229189	N	N	272	N	00	N
139	20240404	150541	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173300	-900	5	-0.52	36777550400	212066	59.64	172500	176700	170500	226000	122000	174200	173423.35	19.22	0	42478	189133	181666	176233	168766	163333	178950	166050	1100	51800	5000	128900	100	1	22000000	38126	21.79	3.60	12	0.96	7953.00	48076.00	191300	20240311	-9.41	69800	20230330	148.28	191300	-9.41	20240311	104000	66.63	20240130	191300	-9.41	20240311	71200	143.40	20230410	1.70	N	079550	5000	1100 억		4229189	N	N	190	N	00	N
140	20240404	140542	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172400	-1800	5	-1.03	32434404900	186942	52.57	172500	176700	170500	226000	122000	174200	173498.12	19.22	0	31138	189133	181666	176233	168766	163333	178950	166050	1100	51800	5000	128900	100	1	22000000	37928	21.68	3.59	12	0.85	7953.00	48076.00	191300	20240311	-9.88	69800	20230330	146.99	191300	-9.88	20240311	104000	65.77	20240130	191300	-9.88	20240311	71200	142.13	20230410	1.70	N	079550	5000	1100 억		4229189	N	N	190	N	00	N
141	20240404	130536	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171700	-2500	5	-1.44	27886636400	160442	45.12	172500	176700	170500	226000	122000	174200	173810.22	19.22	0	25210	189133	181666	176233	168766	163333	178950	166050	1100	51800	5000	128900	100	1	22000000	37774	21.59	3.57	12	0.73	7953.00	48076.00	191300	20240311	-10.25	69800	20230330	145.99	191300	-10.25	20240311	104000	65.10	20240130	191300	-10.25	20240311	71200	141.15	20230410	1.70	N	079550	5000	1100 억		4229189	N	N	190	N	00	N
142	20240404	120539	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172900	-1300	5	-0.75	24476954300	140711	39.57	172500	176700	170500	226000	122000	174200	173951.15	19.22	0	23713	189133	181666	176233	168766	163333	178950	166050	1100	51800	5000	128900	100	1	22000000	38038	21.74	3.60	12	0.64	7953.00	48076.00	191300	20240311	-9.62	69800	20230330	147.71	191300	-9.62	20240311	104000	66.25	20240130	191300	-9.62	20240311	71200	142.84	20230410	1.70	N	079550	5000	1100 억		4229189	N	N	190	N	00	N
143	20240404	110541	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174100	-100	5	-0.06	21369794200	122816	34.54	172500	176700	170500	226000	122000	174200	173997.70	19.22	0	22099	189133	181666	176233	168766	163333	178950	166050	1100	51800	5000	128900	100	1	22000000	38302	21.89	3.62	12	0.56	7953.00	48076.00	191300	20240311	-8.99	69800	20230330	149.43	191300	-8.99	20240311	104000	67.40	20240130	191300	-8.99	20240311	71200	144.52	20230410	1.70	N	079550	5000	1100 억		4229189	N	N	190	N	00	N
144	20240404	100541	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174500	300	2	0.17	14026454400	80924	22.76	172500	175400	170500	226000	122000	174200	173323.80	19.22	0	14041	189133	181666	176233	168766	163333	178950	166050	1100	51800	5000	128900	100	1	22000000	38390	21.94	3.63	12	0.37	7953.00	48076.00	191300	20240311	-8.78	69800	20230330	150.00	191300	-8.78	20240311	104000	67.79	20240130	191300	-8.78	20240311	71200	145.08	20230410	1.70	N	079550	5000	1100 억		4229189	N	N	190	N	00	N
145	20240404	090540	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170800	-3400	5	-1.95	3337474700	19462	5.47	172500	172500	170500	226000	122000	174200	171421.63	19.22	0	-1854	189133	181666	176233	168766	163333	178950	166050	1100	51800	5000	128900	100	1	22000000	37576	21.48	3.55	12	0.09	7953.00	48076.00	191300	20240311	-10.72	69800	20230330	144.70	191300	-10.72	20240311	104000	64.23	20240130	191300	-10.72	20240311	71200	139.89	20230410	1.70	N	079550	5000	1100 억		4229189	N	N	190	N	00	N
146	20240403	160541	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174200	-7500	5	-4.13	62102484300	353878	87.54	183500	183700	170800	236000	127200	181700	175493.04	19.40	0	-41049	187833	184766	179033	175966	170233	186300	177500	1100	54300	5000	134450	100	1	22000000	38324	21.90	3.62	12	1.61	7953.00	48076.00	191300	20240311	-8.94	69800	20230330	149.57	191300	-8.94	20240311	104000	67.50	20240130	191300	-8.94	20240311	71200	144.66	20230410	1.70	N	079550	5000	1100 억		4268798	N	N	190	N	00	N
147	20240403	150538	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173700	-8000	5	-4.40	59078250100	336521	83.25	183500	183700	170800	236000	127200	181700	175555.31	19.40	0	-47791	187833	184766	179033	175966	170233	186300	177500	1100	54300	5000	134450	100	1	22000000	38214	21.84	3.61	12	1.53	7953.00	48076.00	191300	20240311	-9.20	69800	20230330	148.85	191300	-9.20	20240311	104000	67.02	20240130	191300	-9.20	20240311	71200	143.96	20230410	1.70	N	079550	5000	1100 억		4268798	N	N	1791	N	00	N
148	20240403	140535	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174400	-7300	5	-4.02	53762883100	306021	75.70	183500	183700	170800	236000	127200	181700	175682.99	19.40	0	-53188	187833	184766	179033	175966	170233	186300	177500	1100	54300	5000	134450	100	1	22000000	38368	21.93	3.63	12	1.39	7953.00	48076.00	191300	20240311	-8.83	69800	20230330	149.86	191300	-8.83	20240311	104000	67.69	20240130	191300	-8.83	20240311	71200	144.94	20230410	1.70	N	079550	5000	1100 억		4268798	N	N	1791	N	00	N
149	20240403	130536	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173700	-8000	5	-4.40	47951795700	272697	67.46	183500	183700	170800	236000	127200	181700	175842.06	19.40	0	-55247	187833	184766	179033	175966	170233	186300	177500	1100	54300	5000	134450	100	1	22000000	38214	21.84	3.61	12	1.24	7953.00	48076.00	191300	20240311	-9.20	69800	20230330	148.85	191300	-9.20	20240311	104000	67.02	20240130	191300	-9.20	20240311	71200	143.96	20230410	1.70	N	079550	5000	1100 억		4268798	N	N	1791	N	00	N
150	20240403	120535	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171800	-9900	5	-5.45	43138194800	244760	60.55	183500	183700	170800	236000	127200	181700	176246.18	19.40	0	-55701	187833	184766	179033	175966	170233	186300	177500	1100	54300	5000	134450	100	1	22000000	37796	21.60	3.57	12	1.11	7953.00	48076.00	191300	20240311	-10.19	69800	20230330	146.13	191300	-10.19	20240311	104000	65.19	20240130	191300	-10.19	20240311	71200	141.29	20230410	1.70	N	079550	5000	1100 억		4268798	N	N	1791	N	00	N
151	20240403	110535	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174100	-7600	5	-4.18	32573862400	183418	45.37	183500	183700	173900	236000	127200	181700	177592.86	19.40	0	-43599	187833	184766	179033	175966	170233	186300	177500	1100	54300	5000	134450	100	1	22000000	38302	21.89	3.62	12	0.83	7953.00	48076.00	191300	20240311	-8.99	69800	20230330	149.43	191300	-8.99	20240311	104000	67.40	20240130	191300	-8.99	20240311	71200	144.52	20230410	1.70	N	079550	5000	1100 억		4268798	N	N	1791	N	00	N
152	20240403	100537	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176900	-4800	5	-2.64	24079342900	134916	33.38	183500	183700	175000	236000	127200	181700	178475.77	19.40	0	-24993	187833	184766	179033	175966	170233	186300	177500	1100	54300	5000	134450	100	1	22000000	38918	22.24	3.68	12	0.61	7953.00	48076.00	191300	20240311	-7.53	69800	20230330	153.44	191300	-7.53	20240311	104000	70.10	20240130	191300	-7.53	20240311	71200	148.46	20230410	1.70	N	079550	5000	1100 억		4268798	N	N	1791	N	00	N
153	20240403	090537	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	181000	-700	5	-0.39	6055056100	33227	8.22	183500	183700	180300	236000	127200	181700	182233.54	19.40	0	-6724	187833	184766	179033	175966	170233	186300	177500	1100	54300	5000	134450	100	1	22000000	39820	22.76	3.76	12	0.15	7953.00	48076.00	191300	20240311	-5.38	69800	20230330	159.31	191300	-5.38	20240311	104000	74.04	20240130	191300	-5.38	20240311	71200	154.21	20230410	1.70	N	079550	5000	1100 억		4268798	N	N	1791	N	00	N
154	20240402	160527	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	181700	2600	2	1.45	70873353500	396510	177.51	179200	182100	173300	232500	125400	179100	178731.63	19.42	0	-3726	183433	181266	179133	176966	174833	180200	175900	1100	53400	5000	132530	100	1	22000000	39974	22.85	3.78	12	1.80	7953.00	48076.00	191300	20240311	-5.02	68500	20230328	165.26	191300	-5.02	20240311	104000	74.71	20240130	191300	-5.02	20240311	71200	155.20	20230410	1.78	N	079550	5000	1100 억		4272874	N	N	1791	N	00	N
155	20240402	150534	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	180200	1100	2	0.61	64882616600	363459	162.71	179200	182100	173300	232500	125400	179100	178514.27	19.42	0	793	183433	181266	179133	176966	174833	180200	175900	1100	53400	5000	132530	100	1	22000000	39644	22.66	3.75	12	1.65	7953.00	48076.00	191300	20240311	-5.80	68500	20230328	163.07	191300	-5.80	20240311	104000	73.27	20240130	191300	-5.80	20240311	71200	153.09	20230410	1.78	N	079550	5000	1100 억		4272874	N	N	12	N	00	N
156	20240402	140536	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	181600	2500	2	1.40	48537598200	272998	122.21	179200	181900	173300	232500	125400	179100	177794.70	19.42	0	860	183433	181266	179133	176966	174833	180200	175900	1100	53400	5000	132530	100	1	22000000	39952	22.83	3.78	12	1.24	7953.00	48076.00	191300	20240311	-5.07	68500	20230328	165.11	191300	-5.07	20240311	104000	74.62	20240130	191300	-5.07	20240311	71200	155.06	20230410	1.78	N	079550	5000	1100 억		4272874	N	N	12	N	00	N
157	20240402	130527	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179700	600	2	0.34	38609864800	217890	97.54	179200	180900	173300	232500	125400	179100	177198.88	19.42	0	-4136	183433	181266	179133	176966	174833	180200	175900	1100	53400	5000	132530	100	1	22000000	39534	22.60	3.74	12	0.99	7953.00	48076.00	191300	20240311	-6.06	68500	20230328	162.34	191300	-6.06	20240311	104000	72.79	20240130	191300	-6.06	20240311	71200	152.39	20230410	1.78	N	079550	5000	1100 억		4272874	N	N	12	N	00	N
158	20240402	120527	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179200	100	2	0.06	25958331900	147575	66.06	179200	180400	173300	232500	125400	179100	175899.25	19.42	0	-3464	183433	181266	179133	176966	174833	180200	175900	1100	53400	5000	132530	100	1	22000000	39424	22.53	3.73	12	0.67	7953.00	48076.00	191300	20240311	-6.33	68500	20230328	161.61	191300	-6.33	20240311	104000	72.31	20240130	191300	-6.33	20240311	71200	151.69	20230410	1.78	N	079550	5000	1100 억		4272874	N	N	12	N	00	N
159	20240402	110529	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176400	-2700	5	-1.51	20935810900	119323	53.42	179200	180400	173300	232500	125400	179100	175454.95	19.42	0	-8190	183433	181266	179133	176966	174833	180200	175900	1100	53400	5000	132530	100	1	22000000	38808	22.18	3.67	12	0.54	7953.00	48076.00	191300	20240311	-7.79	68500	20230328	157.52	191300	-7.79	20240311	104000	69.62	20240130	191300	-7.79	20240311	71200	147.75	20230410	1.78	N	079550	5000	1100 억		4272874	N	N	12	N	00	N
160	20240402	100529	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175300	-3800	5	-2.12	17177133000	97903	43.83	179200	180400	173300	232500	125400	179100	175450.53	19.42	0	-13509	183433	181266	179133	176966	174833	180200	175900	1100	53400	5000	132530	100	1	22000000	38566	22.04	3.65	12	0.45	7953.00	48076.00	191300	20240311	-8.36	68500	20230328	155.91	191300	-8.36	20240311	104000	68.56	20240130	191300	-8.36	20240311	71200	146.21	20230410	1.78	N	079550	5000	1100 억		4272874	N	N	12	N	00	N
161	20240402	090530	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176100	-3000	5	-1.68	3489302500	19587	8.77	179200	180400	176100	232500	125400	179100	178143.79	19.42	0	-6584	183433	181266	179133	176966	174833	180200	175900	1100	53400	5000	132530	100	1	22000000	38742	22.14	3.66	12	0.09	7953.00	48076.00	191300	20240311	-7.95	68500	20230328	157.08	191300	-7.95	20240311	104000	69.33	20240130	191300	-7.95	20240311	71200	147.33	20230410	1.78	N	079550	5000	1100 억		4272874	N	N	12	N	00	N
162	20240401	160527	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179100	700	2	0.39	36016262700	200879	49.90	180500	181300	177000	231500	124900	178400	179293.88	19.41	0	3126	187666	183032	180166	175532	172666	185350	177850	1100	53100	5000	132010	100	1	22000000	39402	22.52	3.73	12	0.91	7953.00	48076.00	191300	20240311	-6.38	67700	20230327	164.55	191300	-6.38	20240311	104000	72.21	20240130	191300	-6.38	20240311	71200	151.54	20230410	1.74	N	079550	5000	1100 억		4269928	N	N	12	N	00	N
163	20240401	150529	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179000	600	2	0.34	34121969900	190295	47.27	180500	181300	177000	231500	124900	178400	179310.98	19.41	0	3362	187666	183032	180166	175532	172666	185350	177850	1100	53100	5000	132010	100	1	22000000	39380	22.51	3.72	12	0.86	7953.00	48076.00	191300	20240311	-6.43	67700	20230327	164.40	191300	-6.43	20240311	104000	72.12	20240130	191300	-6.43	20240311	71200	151.40	20230410	1.74	N	079550	5000	1100 억		4269928	N	N	435	N	00	N
164	20240401	140525	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178900	500	2	0.28	30737352600	171375	42.57	180500	181300	177000	231500	124900	178400	179357.35	19.41	0	1891	187666	183032	180166	175532	172666	185350	177850	1100	53100	5000	132010	100	1	22000000	39358	22.49	3.72	12	0.78	7953.00	48076.00	191300	20240311	-6.48	67700	20230327	164.25	191300	-6.48	20240311	104000	72.02	20240130	191300	-6.48	20240311	71200	151.26	20230410	1.74	N	079550	5000	1100 억		4269928	N	N	435	N	00	N
165	20240401	130523	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179900	1500	2	0.84	26877072800	149790	37.21	180500	181300	177000	231500	124900	178400	179431.79	19.41	0	3788	187666	183032	180166	175532	172666	185350	177850	1100	53100	5000	132010	100	1	22000000	39578	22.62	3.74	12	0.68	7953.00	48076.00	191300	20240311	-5.96	67700	20230327	165.73	191300	-5.96	20240311	104000	72.98	20240130	191300	-5.96	20240311	71200	152.67	20230410	1.74	N	079550	5000	1100 억		4269928	N	N	435	N	00	N
166	20240401	120529	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178900	500	2	0.28	24360010700	135747	33.72	180500	181300	177000	231500	124900	178400	179451.67	19.41	0	1325	187666	183032	180166	175532	172666	185350	177850	1100	53100	5000	132010	100	1	22000000	39358	22.49	3.72	12	0.62	7953.00	48076.00	191300	20240311	-6.48	67700	20230327	164.25	191300	-6.48	20240311	104000	72.02	20240130	191300	-6.48	20240311	71200	151.26	20230410	1.74	N	079550	5000	1100 억		4269928	N	N	435	N	00	N
167	20240401	110527	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	180300	1900	2	1.07	21292462600	118656	29.48	180500	181300	177000	231500	124900	178400	179447.12	19.41	0	992	187666	183032	180166	175532	172666	185350	177850	1100	53100	5000	132010	100	1	22000000	39666	22.67	3.75	12	0.54	7953.00	48076.00	191300	20240311	-5.75	67700	20230327	166.32	191300	-5.75	20240311	104000	73.37	20240130	191300	-5.75	20240311	71200	153.23	20230410	1.74	N	079550	5000	1100 억		4269928	N	N	435	N	00	N
168	20240401	100524	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	180700	2300	2	1.29	16098925700	89892	22.33	180500	181300	177000	231500	124900	178400	179091.97	19.41	0	-7185	187666	183032	180166	175532	172666	185350	177850	1100	53100	5000	132010	100	1	22000000	39754	22.72	3.76	12	0.41	7953.00	48076.00	191300	20240311	-5.54	67700	20230327	166.91	191300	-5.54	20240311	104000	73.75	20240130	191300	-5.54	20240311	71200	153.79	20230410	1.74	N	079550	5000	1100 억		4269928	N	N	435	N	00	N
169	20240401	090525	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178800	400	2	0.22	3311491400	18495	4.59	180500	180500	177000	231500	124900	178400	179048.42	19.41	0	-7219	187666	183032	180166	175532	172666	185350	177850	1100	53100	5000	132010	100	1	22000000	39336	22.48	3.72	12	0.08	7953.00	48076.00	191300	20240311	-6.53	67700	20230327	164.11	191300	-6.53	20240311	104000	71.92	20240130	191300	-6.53	20240311	71200	151.12	20230410	1.74	N	079550	5000	1100 억		4269928	N	N	435	N	00	N