KissMeData/241560/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	161046	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52200	-700	5	-1.32	15958674500	303842	143.62	53400	53900	52100	68700	37100	52900	52522.93	41.00	0	-16113	53766	53332	52466	52032	51166	53550	52250	501	15800	500	39140	100	1	100249166	52330	5.68	0.88	12	0.30	9192.00	59439.00	67000	20230726	-22.09	37400	20231101	39.57	57300	-8.90	20240327	42700	22.25	20240117	67000	-22.09	20230726	37400	39.57	20231101	0.08	N	241560	500	501 억		41098845	N	N	220	N	00	N
3	20240430	151056	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52300	-600	5	-1.13	11343819800	215483	101.86	53400	53900	52100	68700	37100	52900	52643.62	41.00	0	17118	53766	53332	52466	52032	51166	53550	52250	501	15800	500	39140	100	1	100249166	52430	5.69	0.88	12	0.21	9192.00	59439.00	67000	20230726	-21.94	37400	20231101	39.84	57300	-8.73	20240327	42700	22.48	20240117	67000	-21.94	20230726	37400	39.84	20231101	0.08	N	241560	500	501 억		41098845	N	N	344	N	00	N
4	20240430	141059	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52600	-300	5	-0.57	9448839900	179345	84.77	53400	53900	52100	68700	37100	52900	52685.20	41.00	0	16315	53766	53332	52466	52032	51166	53550	52250	501	15800	500	39140	100	1	100249166	52731	5.72	0.88	12	0.18	9192.00	59439.00	67000	20230726	-21.49	37400	20231101	40.64	57300	-8.20	20240327	42700	23.19	20240117	67000	-21.49	20230726	37400	40.64	20231101	0.08	N	241560	500	501 억		41098845	N	N	344	N	00	N
5	20240430	131058	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-500	5	-0.95	7815264800	148235	70.07	53400	53900	52100	68700	37100	52900	52722.06	41.00	0	11848	53766	53332	52466	52032	51166	53550	52250	501	15800	500	39140	100	1	100249166	52531	5.70	0.88	12	0.15	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	57300	-8.55	20240327	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.08	N	241560	500	501 억		41098845	N	N	344	N	00	N
6	20240430	121055	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-500	5	-0.95	6701545300	126988	60.03	53400	53900	52100	68700	37100	52900	52773.00	41.00	0	10593	53766	53332	52466	52032	51166	53550	52250	501	15800	500	39140	100	1	100249166	52531	5.70	0.88	12	0.13	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	57300	-8.55	20240327	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.08	N	241560	500	501 억		41098845	N	N	344	N	00	N
7	20240430	111051	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52300	-600	5	-1.13	5611912200	106167	50.18	53400	53900	52100	68700	37100	52900	52859.27	41.00	0	10689	53766	53332	52466	52032	51166	53550	52250	501	15800	500	39140	100	1	100249166	52430	5.69	0.88	12	0.11	9192.00	59439.00	67000	20230726	-21.94	37400	20231101	39.84	57300	-8.73	20240327	42700	22.48	20240117	67000	-21.94	20230726	37400	39.84	20231101	0.08	N	241560	500	501 억		41098845	N	N	344	N	00	N
8	20240430	101052	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-400	5	-0.76	4021119400	75756	35.81	53400	53900	52500	68700	37100	52900	53080.01	41.00	0	11124	53766	53332	52466	52032	51166	53550	52250	501	15800	500	39140	100	1	100249166	52631	5.71	0.88	12	0.08	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	57300	-8.38	20240327	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.08	N	241560	500	501 억		41098845	N	N	344	N	00	N
9	20240430	091102	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	300	2	0.57	1270384800	23796	11.25	53400	53900	53000	68700	37100	52900	53387.63	41.00	0	5039	53766	53332	52466	52032	51166	53550	52250	501	15800	500	39140	100	1	100249166	53333	5.79	0.90	12	0.02	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	57300	-7.16	20240327	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		41098845	N	N	344	N	00	N
10	20240429	161040	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52900	900	2	1.73	11017404200	210234	96.89	52500	52900	51600	67600	36400	52000	52403.60	40.96	0	72482	53066	52532	51966	51432	50866	52800	51700	501	15600	500	38480	100	1	100249166	53032	5.76	0.89	12	0.21	9192.00	59439.00	67000	20230726	-21.04	37400	20231101	41.44	57300	-7.68	20240327	42700	23.89	20240117	67000	-21.04	20230726	37400	41.44	20231101	0.06	N	241560	500	501 억		41065846	N	N	344	N	00	N
11	20240429	151051	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52800	800	2	1.54	9739122000	186040	85.74	52500	52900	51600	67600	36400	52000	52349.63	40.96	0	68178	53066	52532	51966	51432	50866	52800	51700	501	15600	500	38480	100	1	100249166	52932	5.74	0.89	12	0.19	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	57300	-7.85	20240327	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.06	N	241560	500	501 억		41065846	N	N	593	N	00	N
12	20240429	141008	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52500	500	2	0.96	7880803900	150650	69.43	52500	52900	51600	67600	36400	52000	52312.02	40.96	0	51681	53066	52532	51966	51432	50866	52800	51700	501	15600	500	38480	100	1	100249166	52631	5.71	0.88	12	0.15	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	57300	-8.38	20240327	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.06	N	241560	500	501 억		41065846	N	N	593	N	00	N
13	20240429	131050	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52400	400	2	0.77	6094425600	116655	53.76	52500	52900	51600	67600	36400	52000	52243.17	40.96	0	34278	53066	52532	51966	51432	50866	52800	51700	501	15600	500	38480	100	1	100249166	52531	5.70	0.88	12	0.12	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	57300	-8.55	20240327	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.06	N	241560	500	501 억		41065846	N	N	593	N	00	N
14	20240429	121049	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52500	500	2	0.96	4845185700	92840	42.79	52500	52900	51600	67600	36400	52000	52188.57	40.96	0	24152	53066	52532	51966	51432	50866	52800	51700	501	15600	500	38480	100	1	100249166	52631	5.71	0.88	12	0.09	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	57300	-8.38	20240327	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.06	N	241560	500	501 억		41065846	N	N	593	N	00	N
15	20240429	111025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52100	100	2	0.19	3514327400	67439	31.08	52500	52900	51600	67600	36400	52000	52111.21	40.96	0	11123	53066	52532	51966	51432	50866	52800	51700	501	15600	500	38480	100	1	100249166	52230	5.67	0.88	12	0.07	9192.00	59439.00	67000	20230726	-22.24	37400	20231101	39.30	57300	-9.08	20240327	42700	22.01	20240117	67000	-22.24	20230726	37400	39.30	20231101	0.06	N	241560	500	501 억		41065846	N	N	593	N	00	N
16	20240429	101049	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-100	5	-0.19	2293106600	43985	20.27	52500	52900	51600	67600	36400	52000	52133.85	40.96	0	4702	53066	52532	51966	51432	50866	52800	51700	501	15600	500	38480	100	1	100249166	52029	5.65	0.87	12	0.04	9192.00	59439.00	67000	20230726	-22.54	37400	20231101	38.77	57300	-9.42	20240327	42700	21.55	20240117	67000	-22.54	20230726	37400	38.77	20231101	0.06	N	241560	500	501 억		41065846	N	N	593	N	00	N
17	20240429	091049	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52200	200	2	0.38	838296100	16001	7.37	52500	52900	52000	67600	36400	52000	52390.40	40.96	0	-429	53066	52532	51966	51432	50866	52800	51700	501	15600	500	38480	100	1	100249166	52330	5.68	0.88	12	0.02	9192.00	59439.00	67000	20230726	-22.09	37400	20231101	39.57	57300	-8.90	20240327	42700	22.25	20240117	67000	-22.09	20230726	37400	39.57	20231101	0.06	N	241560	500	501 억		41065846	N	N	593	N	00	N
18	20240426	161045	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	700	2	1.36	11239333300	216618	59.22	51800	52500	51400	66600	36000	51300	51887.25	40.88	0	52323	56633	53966	52633	49966	48633	53300	49300	501	15300	500	37960	100	1	100249166	52130	5.66	0.87	12	0.22	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.06	N	241560	500	501 억		40985679	N	N	593	N	00	N
19	20240426	151046	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	500	2	0.97	10094195000	194589	53.19	51800	52500	51400	66600	36000	51300	51876.40	40.88	0	47860	56633	53966	52633	49966	48633	53300	49300	501	15300	500	37960	100	1	100249166	51929	5.64	0.87	12	0.19	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.06	N	241560	500	501 억		40985679	N	N	1080	N	00	N
20	20240426	141044	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	500	2	0.97	7835140800	151052	41.29	51800	52500	51400	66600	36000	51300	51872.99	40.88	0	30635	56633	53966	52633	49966	48633	53300	49300	501	15300	500	37960	100	1	100249166	51929	5.64	0.87	12	0.15	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.06	N	241560	500	501 억		40985679	N	N	1080	N	00	N
21	20240426	131045	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	700	2	1.36	5551116600	106884	29.22	51800	52500	51400	66600	36000	51300	51939.86	40.88	0	26432	56633	53966	52633	49966	48633	53300	49300	501	15300	500	37960	100	1	100249166	52130	5.66	0.87	12	0.11	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.06	N	241560	500	501 억		40985679	N	N	1080	N	00	N
22	20240426	121042	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	700	2	1.36	4998965400	96273	26.32	51800	52500	51400	66600	36000	51300	51929.21	40.88	0	22895	56633	53966	52633	49966	48633	53300	49300	501	15300	500	37960	100	1	100249166	52130	5.66	0.87	12	0.10	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.06	N	241560	500	501 억		40985679	N	N	1080	N	00	N
23	20240426	111042	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	700	2	1.36	4315352800	83163	22.73	51800	52400	51400	66600	36000	51300	51895.03	40.88	0	19634	56633	53966	52633	49966	48633	53300	49300	501	15300	500	37960	100	1	100249166	52130	5.66	0.87	12	0.08	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.06	N	241560	500	501 억		40985679	N	N	1080	N	00	N
24	20240426	101042	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	500	2	0.97	3390450100	65394	17.88	51800	52400	51400	66600	36000	51300	51852.08	40.88	0	12414	56633	53966	52633	49966	48633	53300	49300	501	15300	500	37960	100	1	100249166	51929	5.64	0.87	12	0.07	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.06	N	241560	500	501 억		40985679	N	N	1080	N	00	N
25	20240426	091047	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	400	2	0.78	1028489700	19872	5.43	51800	52000	51400	66600	36000	51300	51771.40	40.88	0	1294	56633	53966	52633	49966	48633	53300	49300	501	15300	500	37960	100	1	100249166	51829	5.62	0.87	12	0.02	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	57300	-9.77	20240327	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.06	N	241560	500	501 억		40985679	N	N	1080	N	00	N
26	20240425	161038	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51300	-4000	5	-7.23	19055412500	364201	160.88	54800	55300	51300	71800	38800	55300	52321.83	40.87	0	-401	57100	56200	54700	53800	52300	56650	54250	501	16500	500	40920	100	1	100249166	51428	5.58	0.86	12	0.36	9192.00	59439.00	67000	20230726	-23.43	37400	20231101	37.17	57300	-10.47	20240327	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.06	N	241560	500	501 억		40972173	N	N	1080	N	00	N
27	20240425	151043	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-3600	5	-6.51	16981918500	323846	143.05	54800	55300	51500	71800	38800	55300	52438.25	40.87	0	12536	57100	56200	54700	53800	52300	56650	54250	501	16500	500	40920	100	1	100249166	51829	5.62	0.87	12	0.32	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	57300	-9.77	20240327	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.06	N	241560	500	501 억		40972173	N	N	171	N	00	N
28	20240425	141039	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-3300	5	-5.97	14077692300	267796	118.29	54800	55300	51500	71800	38800	55300	52568.72	40.87	0	6458	57100	56200	54700	53800	52300	56650	54250	501	16500	500	40920	100	1	100249166	52130	5.66	0.87	12	0.27	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.06	N	241560	500	501 억		40972173	N	N	171	N	00	N
29	20240425	131040	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	-3500	5	-6.33	10827887900	204928	90.52	54800	55300	51800	71800	38800	55300	52837.52	40.87	0	-1045	57100	56200	54700	53800	52300	56650	54250	501	16500	500	40920	100	1	100249166	51929	5.64	0.87	12	0.20	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.06	N	241560	500	501 억		40972173	N	N	171	N	00	N
30	20240425	121037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-3400	5	-6.15	8725978800	164459	72.65	54800	55300	51800	71800	38800	55300	53058.69	40.87	0	-6508	57100	56200	54700	53800	52300	56650	54250	501	16500	500	40920	100	1	100249166	52029	5.65	0.87	12	0.16	9192.00	59439.00	67000	20230726	-22.54	37400	20231101	38.77	57300	-9.42	20240327	42700	21.55	20240117	67000	-22.54	20230726	37400	38.77	20231101	0.06	N	241560	500	501 억		40972173	N	N	171	N	00	N
31	20240425	111038	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-2800	5	-5.06	6061585800	113338	50.06	54800	55300	52500	71800	38800	55300	53482.38	40.87	0	-2964	57100	56200	54700	53800	52300	56650	54250	501	16500	500	40920	100	1	100249166	52631	5.71	0.88	12	0.11	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	57300	-8.38	20240327	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.06	N	241560	500	501 억		40972173	N	N	171	N	00	N
32	20240425	101038	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	-1900	5	-3.44	3628738800	67197	29.68	54800	55300	53200	71800	38800	55300	54001.50	40.87	0	-4216	57100	56200	54700	53800	52300	56650	54250	501	16500	500	40920	100	1	100249166	53533	5.81	0.90	12	0.07	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	57300	-6.81	20240327	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.06	N	241560	500	501 억		40972173	N	N	171	N	00	N
33	20240425	091042	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54500	-800	5	-1.45	985501100	18030	7.96	54800	55300	54100	71800	38800	55300	54658.96	40.87	0	-2372	57100	56200	54700	53800	52300	56650	54250	501	16500	500	40920	100	1	100249166	54636	5.93	0.92	12	0.02	9192.00	59439.00	67000	20230726	-18.66	37400	20231101	45.72	57300	-4.89	20240327	42700	27.63	20240117	67000	-18.66	20230726	37400	45.72	20231101	0.06	N	241560	500	501 억		40972173	N	N	171	N	00	N
34	20240424	161021	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55300	1700	2	3.17	12357417000	225906	101.64	53700	55600	53200	69600	37600	53600	54700.54	40.85	0	10467	56533	55066	54133	52666	51733	54800	52400	501	16000	500	39660	100	1	100249166	55438	6.02	0.93	12	0.23	9192.00	59439.00	67000	20230726	-17.46	37400	20231101	47.86	57300	-3.49	20240327	42700	29.51	20240117	67000	-17.46	20230726	37400	47.86	20231101	0.07	N	241560	500	501 억		40946945	N	N	171	N	00	N
35	20240424	151037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55000	1400	2	2.61	10434906500	191065	85.97	53700	55600	53200	69600	37600	53600	54614.43	40.85	0	13734	56533	55066	54133	52666	51733	54800	52400	501	16000	500	39660	100	1	100249166	55137	5.98	0.93	12	0.19	9192.00	59439.00	67000	20230726	-17.91	37400	20231101	47.06	57300	-4.01	20240327	42700	28.81	20240117	67000	-17.91	20230726	37400	47.06	20231101	0.07	N	241560	500	501 억		40946945	N	N	1619	N	00	N
36	20240424	141037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54400	800	2	1.49	8096371900	148341	66.74	53700	55600	53200	69600	37600	53600	54579.46	40.85	0	8474	56533	55066	54133	52666	51733	54800	52400	501	16000	500	39660	100	1	100249166	54536	5.92	0.92	12	0.15	9192.00	59439.00	67000	20230726	-18.81	37400	20231101	45.45	57300	-5.06	20240327	42700	27.40	20240117	67000	-18.81	20230726	37400	45.45	20231101	0.07	N	241560	500	501 억		40946945	N	N	1619	N	00	N
37	20240424	131040	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54700	1100	2	2.05	6505419100	119164	53.62	53700	55600	53200	69600	37600	53600	54592.15	40.85	0	5328	56533	55066	54133	52666	51733	54800	52400	501	16000	500	39660	100	1	100249166	54836	5.95	0.92	12	0.12	9192.00	59439.00	67000	20230726	-18.36	37400	20231101	46.26	57300	-4.54	20240327	42700	28.10	20240117	67000	-18.36	20230726	37400	46.26	20231101	0.07	N	241560	500	501 억		40946945	N	N	1619	N	00	N
38	20240424	121035	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55000	1400	2	2.61	5413781900	99308	44.68	53700	55600	53200	69600	37600	53600	54515.06	40.85	0	2156	56533	55066	54133	52666	51733	54800	52400	501	16000	500	39660	100	1	100249166	55137	5.98	0.93	12	0.10	9192.00	59439.00	67000	20230726	-17.91	37400	20231101	47.06	57300	-4.01	20240327	42700	28.81	20240117	67000	-17.91	20230726	37400	47.06	20231101	0.07	N	241560	500	501 억		40946945	N	N	1619	N	00	N
39	20240424	111033	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54900	1300	2	2.43	3025221500	56088	25.24	53700	55000	53200	69600	37600	53600	53937.05	40.85	0	-10545	56533	55066	54133	52666	51733	54800	52400	501	16000	500	39660	100	1	100249166	55037	5.97	0.92	12	0.06	9192.00	59439.00	67000	20230726	-18.06	37400	20231101	46.79	57300	-4.19	20240327	42700	28.57	20240117	67000	-18.06	20230726	37400	46.79	20231101	0.07	N	241560	500	501 억		40946945	N	N	1619	N	00	N
40	20240424	101031	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53800	200	2	0.37	1817391700	33822	15.22	53700	54100	53200	69600	37600	53600	53734.01	40.85	0	-9351	56533	55066	54133	52666	51733	54800	52400	501	16000	500	39660	100	1	100249166	53934	5.85	0.91	12	0.03	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	57300	-6.11	20240327	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.07	N	241560	500	501 억		40946945	N	N	1619	N	00	N
41	20240424	091035	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54000	400	2	0.75	604356100	11254	5.06	53700	54100	53200	69600	37600	53600	53701.45	40.85	0	-2510	56533	55066	54133	52666	51733	54800	52400	501	16000	500	39660	100	1	100249166	54135	5.87	0.91	12	0.01	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	57300	-5.76	20240327	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.07	N	241560	500	501 억		40946945	N	N	1619	N	00	N
42	20240423	161010	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53600	100	2	0.19	11357842200	209897	141.47	53600	55600	53200	69500	37500	53500	54111.56	40.82	6480	22607	54700	54100	53000	52400	51300	54400	52700	501	16000	500	39590	100	1	100249166	53734	5.83	0.90	12	0.21	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	57300	-6.46	20240327	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.07	N	241560	500	501 억		40923253	N	N	1619	N	00	N
43	20240423	151031	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53700	200	2	0.37	9873718600	182207	122.80	53600	55600	53200	69500	37500	53500	54189.57	40.82	6480	23939	54700	54100	53000	52400	51300	54400	52700	501	16000	500	39590	100	1	100249166	53834	5.84	0.90	12	0.18	9192.00	59439.00	67000	20230726	-19.85	37400	20231101	43.58	57300	-6.28	20240327	42700	25.76	20240117	67000	-19.85	20230726	37400	43.58	20231101	0.07	N	241560	500	501 억		40923253	N	N	218	N	00	N
44	20240423	141030	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	0	3	0.00	8446114300	155543	104.83	53600	55600	53300	69500	37500	53500	54300.83	40.82	6480	15277	54700	54100	53000	52400	51300	54400	52700	501	16000	500	39590	100	1	100249166	53633	5.82	0.90	12	0.16	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	57300	-6.63	20240327	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.07	N	241560	500	501 억		40923253	N	N	218	N	00	N
45	20240423	131028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53900	400	2	0.75	6962535300	127865	86.18	53600	55600	53500	69500	37500	53500	54452.24	40.82	6480	9770	54700	54100	53000	52400	51300	54400	52700	501	16000	500	39590	100	1	100249166	54034	5.86	0.91	12	0.13	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	57300	-5.93	20240327	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.07	N	241560	500	501 억		40923253	N	N	218	N	00	N
46	20240423	121027	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53800	300	2	0.56	6249995200	114625	77.26	53600	55600	53500	69500	37500	53500	54525.59	40.82	6480	4876	54700	54100	53000	52400	51300	54400	52700	501	16000	500	39590	100	1	100249166	53934	5.85	0.91	12	0.11	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	57300	-6.11	20240327	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.07	N	241560	500	501 억		40923253	N	N	218	N	00	N
47	20240423	111029	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53900	400	2	0.75	5491163300	100525	67.75	53600	55600	53500	69500	37500	53500	54624.85	40.82	6480	2196	54700	54100	53000	52400	51300	54400	52700	501	16000	500	39590	100	1	100249166	54034	5.86	0.91	12	0.10	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	57300	-5.93	20240327	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.07	N	241560	500	501 억		40923253	N	N	218	N	00	N
48	20240423	101027	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53800	300	2	0.56	4182289400	76313	51.43	53600	55600	53500	69500	37500	53500	54804.42	40.82	6480	6877	54700	54100	53000	52400	51300	54400	52700	501	16000	500	39590	100	1	100249166	53934	5.85	0.91	12	0.08	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	57300	-6.11	20240327	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.07	N	241560	500	501 억		40923253	N	N	218	N	00	N
49	20240423	091028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55000	1500	2	2.80	1030345900	18894	12.73	53600	55100	53500	69500	37500	53500	54532.97	40.82	6480	5239	54700	54100	53000	52400	51300	54400	52700	501	16000	500	39590	100	1	100249166	55137	5.98	0.93	12	0.02	9192.00	59439.00	67000	20230726	-17.91	37400	20231101	47.06	57300	-4.01	20240327	42700	28.81	20240117	67000	-17.91	20230726	37400	47.06	20231101	0.07	N	241560	500	501 억		40923253	N	N	218	N	00	N
50	20240422	161025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	1900	2	3.68	7844741300	148223	39.58	52900	53600	51900	67000	36200	51600	52925.06	40.82	0	-23638	54066	52832	51766	50532	49466	53450	51150	501	15400	500	38180	100	1	100249166	53633	5.82	0.90	12	0.15	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	57300	-6.63	20240327	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		40926540	N	N	218	N	00	N
51	20240422	151022	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	1800	2	3.49	6882372400	130216	34.77	52900	53600	51900	67000	36200	51600	52853.51	40.82	0	-24017	54066	52832	51766	50532	49466	53450	51150	501	15400	500	38180	100	1	100249166	53533	5.81	0.90	12	0.13	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	57300	-6.81	20240327	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.08	N	241560	500	501 억		40926540	N	N	672	N	00	N
52	20240422	141024	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52900	1300	2	2.52	5491445300	103983	27.76	52900	53600	51900	67000	36200	51600	52810.99	40.82	0	-19261	54066	52832	51766	50532	49466	53450	51150	501	15400	500	38180	100	1	100249166	53032	5.76	0.89	12	0.10	9192.00	59439.00	67000	20230726	-21.04	37400	20231101	41.44	57300	-7.68	20240327	42700	23.89	20240117	67000	-21.04	20230726	37400	41.44	20231101	0.08	N	241560	500	501 억		40926540	N	N	672	N	00	N
53	20240422	131021	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	1400	2	2.71	4464290700	84619	22.59	52900	53600	51900	67000	36200	51600	52757.54	40.82	0	-15865	54066	52832	51766	50532	49466	53450	51150	501	15400	500	38180	100	1	100249166	53132	5.77	0.89	12	0.08	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	57300	-7.50	20240327	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		40926540	N	N	672	N	00	N
54	20240422	121020	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52800	1200	2	2.33	3363295500	63792	17.03	52900	53600	51900	67000	36200	51600	52722.84	40.82	0	-14356	54066	52832	51766	50532	49466	53450	51150	501	15400	500	38180	100	1	100249166	52932	5.74	0.89	12	0.06	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	57300	-7.85	20240327	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.08	N	241560	500	501 억		40926540	N	N	672	N	00	N
55	20240422	111022	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52700	1100	2	2.13	2682653000	50875	13.58	52900	53600	51900	67000	36200	51600	52730.28	40.82	0	-7638	54066	52832	51766	50532	49466	53450	51150	501	15400	500	38180	100	1	100249166	52831	5.73	0.89	12	0.05	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.08	N	241560	500	501 억		40926540	N	N	672	N	00	N
56	20240422	101022	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52600	1000	2	1.94	1871664500	35494	9.48	52900	53600	51900	67000	36200	51600	52731.86	40.82	0	-3904	54066	52832	51766	50532	49466	53450	51150	501	15400	500	38180	100	1	100249166	52731	5.72	0.88	12	0.04	9192.00	59439.00	67000	20230726	-21.49	37400	20231101	40.64	57300	-8.20	20240327	42700	23.19	20240117	67000	-21.49	20230726	37400	40.64	20231101	0.08	N	241560	500	501 억		40926540	N	N	672	N	00	N
57	20240422	091023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52700	1100	2	2.13	813146100	15328	4.09	52900	53600	52600	67000	36200	51600	53049.72	40.82	0	2048	54066	52832	51766	50532	49466	53450	51150	501	15400	500	38180	100	1	100249166	52831	5.73	0.89	12	0.02	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.08	N	241560	500	501 억		40926540	N	N	672	N	00	N
58	20240419	160935	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51600	-200	5	-0.39	18012630600	349173	158.65	51400	53000	50700	67300	36300	51800	51586.55	40.69	0	33374	53400	52600	51700	50900	50000	53000	51300	501	15500	500	38330	100	1	100249166	51729	5.61	0.87	12	0.35	9192.00	59439.00	67000	20230726	-22.99	37400	20231101	37.97	57300	-9.95	20240327	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.08	N	241560	500	501 억		40786528	N	N	672	N	00	N
59	20240419	150941	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51300	-500	5	-0.97	15863107800	307505	139.71	51400	53000	50700	67300	36300	51800	51586.50	40.69	0	40591	53400	52600	51700	50900	50000	53000	51300	501	15500	500	38330	100	1	100249166	51428	5.58	0.86	12	0.31	9192.00	59439.00	67000	20230726	-23.43	37400	20231101	37.17	57300	-10.47	20240327	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.08	N	241560	500	501 억		40786528	N	N	7977	N	00	N
60	20240419	140935	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51300	-500	5	-0.97	13138388800	254408	115.59	51400	53000	50700	67300	36300	51800	51642.98	40.69	0	11520	53400	52600	51700	50900	50000	53000	51300	501	15500	500	38330	100	1	100249166	51428	5.58	0.86	12	0.25	9192.00	59439.00	67000	20230726	-23.43	37400	20231101	37.17	57300	-10.47	20240327	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.08	N	241560	500	501 억		40786528	N	N	7977	N	00	N
61	20240419	130936	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-100	5	-0.19	10936921000	211596	96.14	51400	53000	50700	67300	36300	51800	51687.75	40.69	0	-766	53400	52600	51700	50900	50000	53000	51300	501	15500	500	38330	100	1	100249166	51829	5.62	0.87	12	0.21	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	57300	-9.77	20240327	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.08	N	241560	500	501 억		40786528	N	N	7977	N	00	N
62	20240419	120931	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51300	-500	5	-0.97	9492115900	183482	83.36	51400	53000	50700	67300	36300	51800	51733.23	40.69	0	1757	53400	52600	51700	50900	50000	53000	51300	501	15500	500	38330	100	1	100249166	51428	5.58	0.86	12	0.18	9192.00	59439.00	67000	20230726	-23.43	37400	20231101	37.17	57300	-10.47	20240327	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.08	N	241560	500	501 억		40786528	N	N	7977	N	00	N
63	20240419	110944	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-100	5	-0.19	7479426800	144118	65.48	51400	53000	51000	67300	36300	51800	51897.94	40.69	0	2263	53400	52600	51700	50900	50000	53000	51300	501	15500	500	38330	100	1	100249166	51829	5.62	0.87	12	0.14	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	57300	-9.77	20240327	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.08	N	241560	500	501 억		40786528	N	N	7977	N	00	N
64	20240419	100939	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	200	2	0.39	4529200900	86952	39.51	51400	53000	51000	67300	36300	51800	52088.53	40.69	0	6127	53400	52600	51700	50900	50000	53000	51300	501	15500	500	38330	100	1	100249166	52130	5.66	0.87	12	0.09	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.08	N	241560	500	501 억		40786528	N	N	7977	N	00	N
65	20240419	090930	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	0	3	0.00	958649700	18611	8.46	51400	52100	51000	67300	36300	51800	51509.78	40.69	0	-725	53400	52600	51700	50900	50000	53000	51300	501	15500	500	38330	100	1	100249166	51929	5.64	0.87	12	0.02	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.08	N	241560	500	501 억		40786528	N	N	7977	N	00	N
66	20240418	160932	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	1500	2	2.98	11038648800	212897	57.92	50900	52500	50800	65300	35300	50300	51850.06	40.59	0	36366	55033	52666	51333	48966	47633	52000	48300	501	15000	500	37220	100	1	100249166	51929	5.64	0.87	12	0.21	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.08	N	241560	500	501 억		40687893	N	N	7977	N	00	N
67	20240418	150931	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	1500	2	2.98	9574826300	184605	50.22	50900	52500	50800	65300	35300	50300	51866.96	40.59	0	39229	55033	52666	51333	48966	47633	52000	48300	501	15000	500	37220	100	1	100249166	51929	5.64	0.87	12	0.18	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.08	N	241560	500	501 억		40687893	N	N	0	N	00	N
68	20240418	140937	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51500	1200	2	2.39	7679434800	147939	40.25	50900	52500	50800	65300	35300	50300	51909.98	40.59	0	23285	55033	52666	51333	48966	47633	52000	48300	501	15000	500	37220	100	1	100249166	51628	5.60	0.87	12	0.15	9192.00	59439.00	67000	20230726	-23.13	37400	20231101	37.70	57300	-10.12	20240327	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.08	N	241560	500	501 억		40687893	N	N	0	N	00	N
69	20240418	130930	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	1500	2	2.98	6744588500	129843	35.32	50900	52500	50800	65300	35300	50300	51944.78	40.59	0	20825	55033	52666	51333	48966	47633	52000	48300	501	15000	500	37220	100	1	100249166	51929	5.64	0.87	12	0.13	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.08	N	241560	500	501 억		40687893	N	N	0	N	00	N
70	20240418	120929	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	1700	2	3.38	5454706100	105023	28.57	50900	52500	50800	65300	35300	50300	51938.94	40.59	0	17352	55033	52666	51333	48966	47633	52000	48300	501	15000	500	37220	100	1	100249166	52130	5.66	0.87	12	0.10	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.08	N	241560	500	501 억		40687893	N	N	0	N	00	N
71	20240418	110934	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51900	1600	2	3.18	4910922400	94544	25.72	50900	52500	50800	65300	35300	50300	51944.06	40.59	0	15473	55033	52666	51333	48966	47633	52000	48300	501	15000	500	37220	100	1	100249166	52029	5.65	0.87	12	0.09	9192.00	59439.00	67000	20230726	-22.54	37400	20231101	38.77	57300	-9.42	20240327	42700	21.55	20240117	67000	-22.54	20230726	37400	38.77	20231101	0.08	N	241560	500	501 억		40687893	N	N	0	N	00	N
72	20240418	100932	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52100	1800	2	3.58	3847926600	74085	20.15	50900	52500	50800	65300	35300	50300	51940.39	40.59	0	8706	55033	52666	51333	48966	47633	52000	48300	501	15000	500	37220	100	1	100249166	52230	5.67	0.88	12	0.07	9192.00	59439.00	67000	20230726	-22.24	37400	20231101	39.30	57300	-9.08	20240327	42700	22.01	20240117	67000	-22.24	20230726	37400	39.30	20231101	0.08	N	241560	500	501 억		40687893	N	N	0	N	00	N
73	20240418	090929	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	1700	2	3.38	1427159600	27608	7.51	50900	52200	50800	65300	35300	50300	51696.07	40.59	0	6844	55033	52666	51333	48966	47633	52000	48300	501	15000	500	37220	100	1	100249166	52130	5.66	0.87	12	0.03	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.08	N	241560	500	501 억		40687893	N	N	0	N	00	N
74	20240417	160922	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-2900	5	-5.45	18753243000	367146	141.39	53200	53700	50000	69100	37300	53200	51079.24	40.52	0	-53079	55000	54100	52700	51800	50400	54550	52250	501	15900	500	39360	100	1	100249166	50425	5.47	0.85	12	0.37	9192.00	59439.00	67000	20230726	-24.93	37400	20231101	34.49	57300	-12.22	20240327	42700	17.80	20240117	67000	-24.93	20230726	37400	34.49	20231101	0.08	N	241560	500	501 억		40621200	N	N	248	N	00	N
75	20240417	150937	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50100	-3100	5	-5.83	15939239700	311162	119.83	53200	53700	50000	69100	37300	53200	51224.70	40.52	0	-40581	55000	54100	52700	51800	50400	54550	52250	501	15900	500	39360	100	1	100249166	50225	5.45	0.84	12	0.31	9192.00	59439.00	67000	20230726	-25.22	37400	20231101	33.96	57300	-12.57	20240327	42700	17.33	20240117	67000	-25.22	20230726	37400	33.96	20231101	0.08	N	241560	500	501 억		40621200	N	N	248	N	00	N
76	20240417	140932	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50700	-2500	5	-4.70	10444913800	202083	77.82	53200	53700	50700	69100	37300	53200	51686.03	40.52	0	-41498	55000	54100	52700	51800	50400	54550	52250	501	15900	500	39360	100	1	100249166	50826	5.52	0.85	12	0.20	9192.00	59439.00	67000	20230726	-24.33	37400	20231101	35.56	57300	-11.52	20240327	42700	18.74	20240117	67000	-24.33	20230726	37400	35.56	20231101	0.08	N	241560	500	501 억		40621200	N	N	248	N	00	N
77	20240417	130934	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51400	-1800	5	-3.38	7045669300	135482	52.17	53200	53700	51200	69100	37300	53200	52004.20	40.52	0	-32195	55000	54100	52700	51800	50400	54550	52250	501	15900	500	39360	100	1	100249166	51528	5.59	0.86	12	0.14	9192.00	59439.00	67000	20230726	-23.28	37400	20231101	37.43	57300	-10.30	20240327	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.08	N	241560	500	501 억		40621200	N	N	248	N	00	N
78	20240417	120935	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51600	-1600	5	-3.01	5528547200	105971	40.81	53200	53700	51500	69100	37300	53200	52170.09	40.52	0	-24249	55000	54100	52700	51800	50400	54550	52250	501	15900	500	39360	100	1	100249166	51729	5.61	0.87	12	0.11	9192.00	59439.00	67000	20230726	-22.99	37400	20231101	37.97	57300	-9.95	20240327	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.08	N	241560	500	501 억		40621200	N	N	248	N	00	N
79	20240417	110938	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-1200	5	-2.26	4491280200	85958	33.10	53200	53700	51600	69100	37300	53200	52249.37	40.52	0	-19055	55000	54100	52700	51800	50400	54550	52250	501	15900	500	39360	100	1	100249166	52130	5.66	0.87	12	0.09	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.08	N	241560	500	501 억		40621200	N	N	248	N	00	N
80	20240417	100928	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	-1400	5	-2.63	2897534400	55213	21.26	53200	53700	51600	69100	37300	53200	52478.81	40.52	0	-11705	55000	54100	52700	51800	50400	54550	52250	501	15900	500	39360	100	1	100249166	51929	5.64	0.87	12	0.06	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.08	N	241560	500	501 억		40621200	N	N	248	N	00	N
81	20240417	090926	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	0	3	0.00	622653400	11702	4.51	53200	53700	52800	69100	37300	53200	53209.17	40.52	0	-820	55000	54100	52700	51800	50400	54550	52250	501	15900	500	39360	100	1	100249166	53333	5.79	0.90	12	0.01	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	57300	-7.16	20240327	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		40621200	N	N	248	N	00	N
82	20240416	160930	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	0	3	0.00	13577898800	259233	108.72	52700	53600	51300	69100	37300	53200	52376.43	40.55	0	-58725	54466	53832	53366	52732	52266	53600	52500	501	15900	500	39360	100	1	100249166	53333	5.79	0.90	12	0.26	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	57300	-7.16	20240327	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		40652590	N	N	248	N	00	N
83	20240416	150930	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	100	2	0.19	11681232000	223554	93.76	52700	53600	51300	69100	37300	53200	52252.40	40.55	0	-46832	54466	53832	53366	52732	52266	53600	52500	501	15900	500	39360	100	1	100249166	53433	5.80	0.90	12	0.22	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	57300	-6.98	20240327	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.08	N	241560	500	501 억		40652590	N	N	1336	N	00	N
84	20240416	140930	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52100	-1100	5	-2.07	7210496900	139083	58.33	52700	53200	51300	69100	37300	53200	51843.12	40.55	0	-19126	54466	53832	53366	52732	52266	53600	52500	501	15900	500	39360	100	1	100249166	52230	5.67	0.88	12	0.14	9192.00	59439.00	67000	20230726	-22.24	37400	20231101	39.30	57300	-9.08	20240327	42700	22.01	20240117	67000	-22.24	20230726	37400	39.30	20231101	0.08	N	241560	500	501 억		40652590	N	N	1336	N	00	N
85	20240416	130927	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	-1400	5	-2.63	6163499800	118979	49.90	52700	53200	51300	69100	37300	53200	51803.26	40.55	0	-16082	54466	53832	53366	52732	52266	53600	52500	501	15900	500	39360	100	1	100249166	51929	5.64	0.87	12	0.12	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.08	N	241560	500	501 억		40652590	N	N	1336	N	00	N
86	20240416	120930	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-1500	5	-2.82	5285284900	101985	42.77	52700	53200	51300	69100	37300	53200	51824.14	40.55	0	-13357	54466	53832	53366	52732	52266	53600	52500	501	15900	500	39360	100	1	100249166	51829	5.62	0.87	12	0.10	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	57300	-9.77	20240327	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.08	N	241560	500	501 억		40652590	N	N	1336	N	00	N
87	20240416	110926	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-1700	5	-3.20	4075586500	78522	32.93	52700	53200	51300	69100	37300	53200	51903.75	40.55	0	-11407	54466	53832	53366	52732	52266	53600	52500	501	15900	500	39360	100	1	100249166	51628	5.60	0.87	12	0.08	9192.00	59439.00	67000	20230726	-23.13	37400	20231101	37.70	57300	-10.12	20240327	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.08	N	241560	500	501 억		40652590	N	N	1336	N	00	N
88	20240416	100919	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-1500	5	-2.82	2646945100	50813	21.31	52700	53200	51500	69100	37300	53200	52091.89	40.55	0	-17240	54466	53832	53366	52732	52266	53600	52500	501	15900	500	39360	100	1	100249166	51829	5.62	0.87	12	0.05	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	57300	-9.77	20240327	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.08	N	241560	500	501 억		40652590	N	N	1336	N	00	N
89	20240416	090918	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52700	-500	5	-0.94	664597500	12611	5.29	52700	53200	52200	69100	37300	53200	52699.83	40.55	0	-3427	54466	53832	53366	52732	52266	53600	52500	501	15900	500	39360	100	1	100249166	52831	5.73	0.89	12	0.01	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.08	N	241560	500	501 억		40652590	N	N	1336	N	00	N
90	20240415	160916	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-300	5	-0.56	8206108200	153831	49.43	53300	54000	52900	69500	37500	53500	53345.05	40.57	-1710	-42243	55966	54732	53166	51932	50366	55350	52550	501	16000	500	39590	100	1	100249166	53333	5.79	0.90	12	0.15	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	57300	-7.16	20240327	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		40675581	N	N	1336	N	00	N
91	20240415	150922	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-300	5	-0.56	7077511500	132620	42.61	53300	54000	52900	69500	37500	53500	53366.83	40.57	-1710	-36152	55966	54732	53166	51932	50366	55350	52550	501	16000	500	39590	100	1	100249166	53333	5.79	0.90	12	0.13	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	57300	-7.16	20240327	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		40675581	N	N	392	N	00	N
92	20240415	140914	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	-100	5	-0.19	5795558400	108546	34.88	53300	54000	52900	69500	37500	53500	53392.63	40.57	-1710	-28545	55966	54732	53166	51932	50366	55350	52550	501	16000	500	39590	100	1	100249166	53533	5.81	0.90	12	0.11	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	57300	-6.81	20240327	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.08	N	241560	500	501 억		40675581	N	N	392	N	00	N
93	20240415	130905	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53100	-400	5	-0.75	4924841900	92168	29.61	53300	54000	52900	69500	37500	53500	53433.30	40.57	-1710	-23403	55966	54732	53166	51932	50366	55350	52550	501	16000	500	39590	100	1	100249166	53232	5.78	0.89	12	0.09	9192.00	59439.00	67000	20230726	-20.75	37400	20231101	41.98	57300	-7.33	20240327	42700	24.36	20240117	67000	-20.75	20230726	37400	41.98	20231101	0.08	N	241560	500	501 억		40675581	N	N	392	N	00	N
94	20240415	120920	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	-200	5	-0.37	4103357900	76715	24.65	53300	54000	53000	69500	37500	53500	53488.34	40.57	-1710	-22358	55966	54732	53166	51932	50366	55350	52550	501	16000	500	39590	100	1	100249166	53433	5.80	0.90	12	0.08	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	57300	-6.98	20240327	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.08	N	241560	500	501 억		40675581	N	N	392	N	00	N
95	20240415	110919	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53800	300	2	0.56	3140990300	58722	18.87	53300	54000	53000	69500	37500	53500	53489.15	40.57	-1710	-12400	55966	54732	53166	51932	50366	55350	52550	501	16000	500	39590	100	1	100249166	53934	5.85	0.91	12	0.06	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	57300	-6.11	20240327	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.08	N	241560	500	501 억		40675581	N	N	392	N	00	N
96	20240415	100913	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	-200	5	-0.37	2110720200	39446	12.67	53300	53900	53000	69500	37500	53500	53509.11	40.57	-1710	-8160	55966	54732	53166	51932	50366	55350	52550	501	16000	500	39590	100	1	100249166	53433	5.80	0.90	12	0.04	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	57300	-6.98	20240327	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.08	N	241560	500	501 억		40675581	N	N	392	N	00	N
97	20240415	090922	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53700	200	2	0.37	513954200	9597	3.08	53300	53900	53000	69500	37500	53500	53553.74	40.57	-1710	-759	55966	54732	53166	51932	50366	55350	52550	501	16000	500	39590	100	1	100249166	53834	5.84	0.90	12	0.01	9192.00	59439.00	67000	20230726	-19.85	37400	20231101	43.58	57300	-6.28	20240327	42700	25.76	20240117	67000	-19.85	20230726	37400	43.58	20231101	0.08	N	241560	500	501 억		40675581	N	N	392	N	00	N
98	20240412	160913	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	2300	2	4.49	15608978400	293094	75.41	51800	54400	51600	66500	35900	51200	53255.67	40.55	0	-18719	53333	52266	51433	50366	49533	51850	49950	501	15300	500	37880	100	1	100249166	53633	5.82	0.90	12	0.29	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	57300	-6.63	20240327	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		40655035	N	N	392	N	00	N
99	20240412	150916	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	2200	2	4.30	14771228800	277429	71.38	51800	54400	51600	66500	35900	51200	53243.28	40.55	0	-14250	53333	52266	51433	50366	49533	51850	49950	501	15300	500	37880	100	1	100249166	53533	5.81	0.90	12	0.28	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	57300	-6.81	20240327	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.08	N	241560	500	501 억		40655035	N	N	741	N	00	N
100	20240412	140911	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	2200	2	4.30	12491263600	234820	60.42	51800	54400	51600	66500	35900	51200	53195.06	40.55	0	911	53333	52266	51433	50366	49533	51850	49950	501	15300	500	37880	100	1	100249166	53533	5.81	0.90	12	0.23	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	57300	-6.81	20240327	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.08	N	241560	500	501 억		40655035	N	N	741	N	00	N
101	20240412	130903	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	2300	2	4.49	11130621600	209383	53.87	51800	54400	51600	66500	35900	51200	53159.15	40.55	0	7609	53333	52266	51433	50366	49533	51850	49950	501	15300	500	37880	100	1	100249166	53633	5.82	0.90	12	0.21	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	57300	-6.63	20240327	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		40655035	N	N	741	N	00	N
102	20240412	120909	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53600	2400	2	4.69	10017477200	188566	48.52	51800	54400	51600	66500	35900	51200	53124.51	40.55	0	7362	53333	52266	51433	50366	49533	51850	49950	501	15300	500	37880	100	1	100249166	53734	5.83	0.90	12	0.19	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	57300	-6.46	20240327	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.08	N	241560	500	501 억		40655035	N	N	741	N	00	N
103	20240412	110907	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54100	2900	2	5.66	8497343600	160455	41.29	51800	54400	51600	66500	35900	51200	52957.80	40.55	0	6782	53333	52266	51433	50366	49533	51850	49950	501	15300	500	37880	100	1	100249166	54235	5.89	0.91	12	0.16	9192.00	59439.00	67000	20230726	-19.25	37400	20231101	44.65	57300	-5.58	20240327	42700	26.70	20240117	67000	-19.25	20230726	37400	44.65	20231101	0.08	N	241560	500	501 억		40655035	N	N	741	N	00	N
104	20240412	100908	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53900	2700	2	5.27	6874815300	130286	33.52	51800	54400	51600	66500	35900	51200	52767.11	40.55	0	3377	53333	52266	51433	50366	49533	51850	49950	501	15300	500	37880	100	1	100249166	54034	5.86	0.91	12	0.13	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	57300	-5.93	20240327	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.08	N	241560	500	501 억		40655035	N	N	741	N	00	N
105	20240412	090909	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	800	2	1.56	1405869300	27107	6.97	51800	52500	51600	66500	35900	51200	51863.70	40.55	0	4853	53333	52266	51433	50366	49533	51850	49950	501	15300	500	37880	100	1	100249166	52130	5.66	0.87	12	0.03	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.08	N	241560	500	501 억		40655035	N	N	741	N	00	N
106	20240411	160904	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51200	-2400	5	-4.48	18227981300	353132	85.99	51500	52500	50600	69600	37600	53600	51617.63	40.55	0	-42073	56200	54900	53300	52000	50400	55550	52650	501	16000	500	39660	100	1	100249166	51328	5.57	0.86	12	0.35	9192.00	59439.00	67000	20230726	-23.58	37400	20231101	36.90	57300	-10.65	20240327	42700	19.91	20240117	67000	-23.58	20230726	37400	36.90	20231101	0.08	N	241560	500	501 억		40650168	N	N	741	N	00	N
107	20240411	150910	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-1900	5	-3.54	12969174000	250512	61.00	51500	52500	50600	69600	37600	53600	51770.08	40.55	0	-32094	56200	54900	53300	52000	50400	55550	52650	501	16000	500	39660	100	1	100249166	51829	5.62	0.87	12	0.25	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	57300	-9.77	20240327	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.08	N	241560	500	501 억		40650168	N	N	3053	N	00	N
108	20240411	140906	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-1600	5	-2.99	10634295500	205431	50.02	51500	52500	50600	69600	37600	53600	51765.05	40.55	0	-27198	56200	54900	53300	52000	50400	55550	52650	501	16000	500	39660	100	1	100249166	52130	5.66	0.87	12	0.20	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.08	N	241560	500	501 억		40650168	N	N	3053	N	00	N
109	20240411	130856	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-1200	5	-2.24	9409369400	181969	44.31	51500	52500	50600	69600	37600	53600	51707.80	40.55	0	-22156	56200	54900	53300	52000	50400	55550	52650	501	16000	500	39660	100	1	100249166	52531	5.70	0.88	12	0.18	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	57300	-8.55	20240327	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.08	N	241560	500	501 억		40650168	N	N	3053	N	00	N
110	20240411	120908	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-1600	5	-2.99	8292420500	160539	39.09	51500	52500	50600	69600	37600	53600	51652.64	40.55	0	-24358	56200	54900	53300	52000	50400	55550	52650	501	16000	500	39660	100	1	100249166	52130	5.66	0.87	12	0.16	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.08	N	241560	500	501 억		40650168	N	N	3053	N	00	N
111	20240411	110900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52100	-1500	5	-2.80	6867210300	133031	32.39	51500	52500	50600	69600	37600	53600	51619.92	40.55	0	-28131	56200	54900	53300	52000	50400	55550	52650	501	16000	500	39660	100	1	100249166	52230	5.67	0.88	12	0.13	9192.00	59439.00	67000	20230726	-22.24	37400	20231101	39.30	57300	-9.08	20240327	42700	22.01	20240117	67000	-22.24	20230726	37400	39.30	20231101	0.08	N	241560	500	501 억		40650168	N	N	3053	N	00	N
112	20240411	100907	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-1900	5	-3.54	4985144800	96900	23.60	51500	52500	50600	69600	37600	53600	51444.48	40.55	0	-25832	56200	54900	53300	52000	50400	55550	52650	501	16000	500	39660	100	1	100249166	51829	5.62	0.87	12	0.10	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	57300	-9.77	20240327	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.08	N	241560	500	501 억		40650168	N	N	3053	N	00	N
113	20240411	090905	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51400	-2200	5	-4.10	2361027300	45847	11.16	51500	52500	50600	69600	37600	53600	51494.25	40.55	0	-16856	56200	54900	53300	52000	50400	55550	52650	501	16000	500	39660	100	1	100249166	51528	5.59	0.86	12	0.05	9192.00	59439.00	67000	20230726	-23.28	37400	20231101	37.43	57300	-10.30	20240327	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.08	N	241560	500	501 억		40650168	N	N	3053	N	00	N
114	20240409	160850	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53600	2600	2	5.10	22042891200	410523	268.76	52000	54600	51700	66300	35700	51000	53694.70	40.60	0	-97602	52333	51666	50833	50166	49333	52000	50500	501	15300	500	37740	100	1	100249166	53734	5.83	0.90	12	0.41	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	57300	-6.46	20240327	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.08	N	241560	500	501 억		40703714	N	N	3053	N	00	N
115	20240409	150855	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53700	2700	2	5.29	20014385000	372692	243.99	52000	54600	51700	66300	35700	51000	53702.21	40.60	0	-86944	52333	51666	50833	50166	49333	52000	50500	501	15300	500	37740	100	1	100249166	53834	5.84	0.90	12	0.37	9192.00	59439.00	67000	20230726	-19.85	37400	20231101	43.58	57300	-6.28	20240327	42700	25.76	20240117	67000	-19.85	20230726	37400	43.58	20231101	0.08	N	241560	500	501 억		40703714	N	N	1252	N	00	N
116	20240409	140900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53800	2800	2	5.49	16368311400	304838	199.57	52000	54600	51700	66300	35700	51000	53695.11	40.60	0	-58074	52333	51666	50833	50166	49333	52000	50500	501	15300	500	37740	100	1	100249166	53934	5.85	0.91	12	0.30	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	57300	-6.11	20240327	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.08	N	241560	500	501 억		40703714	N	N	1252	N	00	N
117	20240409	130853	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54100	3100	2	6.08	13565033500	252811	165.51	52000	54600	51700	66300	35700	51000	53656.82	40.60	0	-42670	52333	51666	50833	50166	49333	52000	50500	501	15300	500	37740	100	1	100249166	54235	5.89	0.91	12	0.25	9192.00	59439.00	67000	20230726	-19.25	37400	20231101	44.65	57300	-5.58	20240327	42700	26.70	20240117	67000	-19.25	20230726	37400	44.65	20231101	0.08	N	241560	500	501 억		40703714	N	N	1252	N	00	N
118	20240409	120857	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54300	3300	2	6.47	11624257700	216996	142.06	52000	54600	51700	66300	35700	51000	53569.00	40.60	0	-30250	52333	51666	50833	50166	49333	52000	50500	501	15300	500	37740	100	1	100249166	54435	5.91	0.91	12	0.22	9192.00	59439.00	67000	20230726	-18.96	37400	20231101	45.19	57300	-5.24	20240327	42700	27.17	20240117	67000	-18.96	20230726	37400	45.19	20231101	0.08	N	241560	500	501 억		40703714	N	N	1252	N	00	N
119	20240409	110854	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53800	2800	2	5.49	8849318900	165787	108.54	52000	54300	51700	66300	35700	51000	53377.64	40.60	0	-18963	52333	51666	50833	50166	49333	52000	50500	501	15300	500	37740	100	1	100249166	53934	5.85	0.91	12	0.17	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	57300	-6.11	20240327	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.08	N	241560	500	501 억		40703714	N	N	1252	N	00	N
120	20240409	100848	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54000	3000	2	5.88	6164895500	115778	75.80	52000	54300	51700	66300	35700	51000	53247.56	40.60	0	-4981	52333	51666	50833	50166	49333	52000	50500	501	15300	500	37740	100	1	100249166	54135	5.87	0.91	12	0.12	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	57300	-5.76	20240327	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.08	N	241560	500	501 억		40703714	N	N	1252	N	00	N
121	20240409	090905	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	2200	2	4.31	1399285500	26701	17.48	52000	53200	51700	66300	35700	51000	52405.73	40.60	0	3194	52333	51666	50833	50166	49333	52000	50500	501	15300	500	37740	100	1	100249166	53333	5.79	0.90	12	0.03	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	57300	-7.16	20240327	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		40703714	N	N	1252	N	00	N
122	20240408	160848	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51000	-500	5	-0.97	5230825100	102964	62.05	50800	51500	50000	66900	36100	51500	50802.43	40.58	0	-10124	54366	52932	52066	50632	49766	52500	50200	501	15400	500	38110	100	1	100249166	51127	5.55	0.86	12	0.10	9192.00	59439.00	67000	20230726	-23.88	37400	20231101	36.36	57300	-10.99	20240327	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.08	N	241560	500	501 억		40683039	N	N	1252	N	00	N
123	20240408	150855	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51000	-500	5	-0.97	4566916200	89942	54.20	50800	51500	50000	66900	36100	51500	50776.24	40.58	0	-8839	54366	52932	52066	50632	49766	52500	50200	501	15400	500	38110	100	1	100249166	51127	5.55	0.86	12	0.09	9192.00	59439.00	67000	20230726	-23.88	37400	20231101	36.36	57300	-10.99	20240327	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.08	N	241560	500	501 억		40683039	N	N	119	N	00	N
124	20240408	140854	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51000	-500	5	-0.97	4054099100	79885	48.14	50800	51500	50000	66900	36100	51500	50749.19	40.58	0	-7197	54366	52932	52066	50632	49766	52500	50200	501	15400	500	38110	100	1	100249166	51127	5.55	0.86	12	0.08	9192.00	59439.00	67000	20230726	-23.88	37400	20231101	36.36	57300	-10.99	20240327	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.08	N	241560	500	501 억		40683039	N	N	119	N	00	N
125	20240408	130849	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51200	-300	5	-0.58	3626641800	71516	43.10	50800	51500	50000	66900	36100	51500	50710.92	40.58	0	-4475	54366	52932	52066	50632	49766	52500	50200	501	15400	500	38110	100	1	100249166	51328	5.57	0.86	12	0.07	9192.00	59439.00	67000	20230726	-23.58	37400	20231101	36.90	57300	-10.65	20240327	42700	19.91	20240117	67000	-23.58	20230726	37400	36.90	20231101	0.08	N	241560	500	501 억		40683039	N	N	119	N	00	N
126	20240408	120855	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51300	-200	5	-0.39	3223277800	63639	38.35	50800	51500	50000	66900	36100	51500	50649.41	40.58	0	-1859	54366	52932	52066	50632	49766	52500	50200	501	15400	500	38110	100	1	100249166	51428	5.58	0.86	12	0.06	9192.00	59439.00	67000	20230726	-23.43	37400	20231101	37.17	57300	-10.47	20240327	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.08	N	241560	500	501 억		40683039	N	N	119	N	00	N
127	20240408	110857	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50800	-700	5	-1.36	2682852500	53073	31.98	50800	51100	50000	66900	36100	51500	50550.23	40.58	0	66	54366	52932	52066	50632	49766	52500	50200	501	15400	500	38110	100	1	100249166	50927	5.53	0.85	12	0.05	9192.00	59439.00	67000	20230726	-24.18	37400	20231101	35.83	57300	-11.34	20240327	42700	18.97	20240117	67000	-24.18	20230726	37400	35.83	20231101	0.08	N	241560	500	501 억		40683039	N	N	119	N	00	N
128	20240408	100846	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50600	-900	5	-1.75	1924591600	38096	22.96	50800	51100	50000	66900	36100	51500	50519.52	40.58	0	1284	54366	52932	52066	50632	49766	52500	50200	501	15400	500	38110	100	1	100249166	50726	5.50	0.85	12	0.04	9192.00	59439.00	67000	20230726	-24.48	37400	20231101	35.29	57300	-11.69	20240327	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.08	N	241560	500	501 억		40683039	N	N	119	N	00	N
129	20240408	090855	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50700	-800	5	-1.55	841421200	16627	10.02	50800	51100	50000	66900	36100	51500	50605.71	40.58	0	-398	54366	52932	52066	50632	49766	52500	50200	501	15400	500	38110	100	1	100249166	50826	5.52	0.85	12	0.02	9192.00	59439.00	67000	20230726	-24.33	37400	20231101	35.56	57300	-11.52	20240327	42700	18.74	20240117	67000	-24.33	20230726	37400	35.56	20231101	0.08	N	241560	500	501 억		40683039	N	N	119	N	00	N
130	20240405	160853	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-800	5	-1.53	8595286200	165858	81.55	51700	53500	51200	67900	36700	52300	51823.41	40.56	0	24938	54500	53400	52500	51400	50500	52950	50950	501	15600	500	38700	100	1	100249166	51628	5.60	0.87	12	0.17	9192.00	59439.00	67000	20230726	-23.13	37400	20231101	37.70	57300	-10.12	20240327	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.08	N	241560	500	501 억		40661165	N	N	119	N	00	N
131	20240405	150847	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-800	5	-1.53	7810208500	150609	74.05	51700	53500	51200	67900	36700	52300	51857.52	40.56	0	24428	54500	53400	52500	51400	50500	52950	50950	501	15600	500	38700	100	1	100249166	51628	5.60	0.87	12	0.15	9192.00	59439.00	67000	20230726	-23.13	37400	20231101	37.70	57300	-10.12	20240327	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.08	N	241560	500	501 억		40661165	N	N	552	N	00	N
132	20240405	140847	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-800	5	-1.53	6234926100	119984	58.99	51700	53500	51200	67900	36700	52300	51964.65	40.56	0	24967	54500	53400	52500	51400	50500	52950	50950	501	15600	500	38700	100	1	100249166	51628	5.60	0.87	12	0.12	9192.00	59439.00	67000	20230726	-23.13	37400	20231101	37.70	57300	-10.12	20240327	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.08	N	241560	500	501 억		40661165	N	N	552	N	00	N
133	20240405	130845	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51400	-900	5	-1.72	5086213500	97625	48.00	51700	53500	51300	67900	36700	52300	52099.50	40.56	0	20481	54500	53400	52500	51400	50500	52950	50950	501	15600	500	38700	100	1	100249166	51528	5.59	0.86	12	0.10	9192.00	59439.00	67000	20230726	-23.28	37400	20231101	37.43	57300	-10.30	20240327	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.08	N	241560	500	501 억		40661165	N	N	552	N	00	N
134	20240405	120847	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-800	5	-1.53	3661154800	69982	34.41	51700	53500	51500	67900	36700	52300	52315.66	40.56	0	10149	54500	53400	52500	51400	50500	52950	50950	501	15600	500	38700	100	1	100249166	51628	5.60	0.87	12	0.07	9192.00	59439.00	67000	20230726	-23.13	37400	20231101	37.70	57300	-10.12	20240327	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.08	N	241560	500	501 억		40661165	N	N	552	N	00	N
135	20240405	110853	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-400	5	-0.76	2876591800	54786	26.94	51700	53500	51700	67900	36700	52300	52505.97	40.56	0	9701	54500	53400	52500	51400	50500	52950	50950	501	15600	500	38700	100	1	100249166	52029	5.65	0.87	12	0.05	9192.00	59439.00	67000	20230726	-22.54	37400	20231101	38.77	57300	-9.42	20240327	42700	21.55	20240117	67000	-22.54	20230726	37400	38.77	20231101	0.08	N	241560	500	501 억		40661165	N	N	552	N	00	N
136	20240405	100738	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52600	300	2	0.57	1669503000	31649	15.56	51700	53500	51700	67900	36700	52300	52750.58	40.56	0	7281	54500	53400	52500	51400	50500	52950	50950	501	15600	500	38700	100	1	100249166	52731	5.72	0.88	12	0.03	9192.00	59439.00	67000	20230726	-21.49	37400	20231101	40.64	57300	-8.20	20240327	42700	23.19	20240117	67000	-21.49	20230726	37400	40.64	20231101	0.08	N	241560	500	501 억		40661165	N	N	552	N	00	N
137	20240405	090836	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52600	300	2	0.57	695195800	13190	6.49	51700	53500	51700	67900	36700	52300	52706.28	40.56	0	3911	54500	53400	52500	51400	50500	52950	50950	501	15600	500	38700	100	1	100249166	52731	5.72	0.88	12	0.01	9192.00	59439.00	67000	20230726	-21.49	37400	20231101	40.64	57300	-8.20	20240327	42700	23.19	20240117	67000	-21.49	20230726	37400	40.64	20231101	0.08	N	241560	500	501 억		40661165	N	N	552	N	00	N
138	20240404	160835	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52300	-400	5	-0.76	10643170000	203245	99.78	53000	53600	51600	68500	36900	52700	52366.25	40.57	0	-59655	54033	53366	52333	51666	50633	53700	52000	501	15800	500	38990	100	1	100249166	52430	5.69	0.88	12	0.20	9192.00	59439.00	67000	20230726	-21.94	37400	20231101	39.84	57300	-8.73	20240327	42700	22.48	20240117	67000	-21.94	20230726	37400	39.84	20231101	0.07	N	241560	500	501 억		40672663	N	N	552	N	00	N
139	20240404	150833	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-200	5	-0.38	8854928700	169142	83.04	53000	53600	51600	68500	36900	52700	52352.04	40.57	0	-51560	54033	53366	52333	51666	50633	53700	52000	501	15800	500	38990	100	1	100249166	52631	5.71	0.88	12	0.17	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	57300	-8.38	20240327	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.07	N	241560	500	501 억		40672663	N	N	805	N	00	N
140	20240404	140838	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-800	5	-1.52	6970551800	133068	65.33	53000	53600	51600	68500	36900	52700	52383.38	40.57	0	-50368	54033	53366	52333	51666	50633	53700	52000	501	15800	500	38990	100	1	100249166	52029	5.65	0.87	12	0.13	9192.00	59439.00	67000	20230726	-22.54	37400	20231101	38.77	57300	-9.42	20240327	42700	21.55	20240117	67000	-22.54	20230726	37400	38.77	20231101	0.07	N	241560	500	501 억		40672663	N	N	805	N	00	N
141	20240404	130826	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51800	-900	5	-1.71	6039330600	115122	56.52	53000	53600	51600	68500	36900	52700	52460.26	40.57	0	-43303	54033	53366	52333	51666	50633	53700	52000	501	15800	500	38990	100	1	100249166	51929	5.64	0.87	12	0.11	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	57300	-9.60	20240327	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.07	N	241560	500	501 억		40672663	N	N	805	N	00	N
142	20240404	120834	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-700	5	-1.33	5345617500	101744	49.95	53000	53600	51600	68500	36900	52700	52539.88	40.57	0	-36654	54033	53366	52333	51666	50633	53700	52000	501	15800	500	38990	100	1	100249166	52130	5.66	0.87	12	0.10	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	57300	-9.25	20240327	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.07	N	241560	500	501 억		40672663	N	N	805	N	00	N
143	20240404	110835	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51600	-1100	5	-2.09	4349610200	82549	40.53	53000	53600	51600	68500	36900	52700	52691.25	40.57	0	-30005	54033	53366	52333	51666	50633	53700	52000	501	15800	500	38990	100	1	100249166	51729	5.61	0.87	12	0.08	9192.00	59439.00	67000	20230726	-22.99	37400	20231101	37.97	57300	-9.95	20240327	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.07	N	241560	500	501 억		40672663	N	N	805	N	00	N
144	20240404	100834	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-200	5	-0.38	3123894700	59056	28.99	53000	53600	51700	68500	36900	52700	52897.16	40.57	0	-21256	54033	53366	52333	51666	50633	53700	52000	501	15800	500	38990	100	1	100249166	52631	5.71	0.88	12	0.06	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	57300	-8.38	20240327	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.07	N	241560	500	501 억		40672663	N	N	805	N	00	N
145	20240404	090835	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	53200	500	2	0.95	1116656500	21224	10.42	53000	53300	51700	68500	36900	52700	52612.91	40.57	0	-9961	54033	53366	52333	51666	50633	53700	52000	501	15800	500	38990	100	1	100249166	53333	5.79	0.90	12	0.02	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	57300	-7.16	20240327	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.07	N	241560	500	501 억		40672663	N	N	805	N	00	N
146	20240403	160832	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52700	200	2	0.38	10682730100	203613	110.57	52000	53000	51300	68200	36800	52500	52465.74	40.60	0	-69734	54366	53432	52766	51832	51166	53100	51500	501	15700	500	38850	100	1	100249166	52831	5.73	0.89	12	0.20	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.07	N	241560	500	501 억		40696969	N	N	805	N	00	N
147	20240403	150831	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52800	300	2	0.57	9511789200	181409	98.52	52000	53000	51300	68200	36800	52500	52432.84	40.60	0	-61045	54366	53432	52766	51832	51166	53100	51500	501	15700	500	38850	100	1	100249166	52932	5.74	0.89	12	0.18	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	57300	-7.85	20240327	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.07	N	241560	500	501 억		40696969	N	N	5	N	00	N
148	20240403	140823	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52700	200	2	0.38	7925692200	151395	82.22	52000	52900	51300	68200	36800	52500	52351.08	40.60	0	-43800	54366	53432	52766	51832	51166	53100	51500	501	15700	500	38850	100	1	100249166	52831	5.73	0.89	12	0.15	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.07	N	241560	500	501 억		40696969	N	N	5	N	00	N
149	20240403	130825	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52700	200	2	0.38	6242940700	119502	64.90	52000	52900	51300	68200	36800	52500	52241.31	40.60	0	-35632	54366	53432	52766	51832	51166	53100	51500	501	15700	500	38850	100	1	100249166	52831	5.73	0.89	12	0.12	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.07	N	241560	500	501 억		40696969	N	N	5	N	00	N
150	20240403	120824	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52700	200	2	0.38	4875281000	93514	50.78	52000	52900	51300	68200	36800	52500	52134.24	40.60	0	-27454	54366	53432	52766	51832	51166	53100	51500	501	15700	500	38850	100	1	100249166	52831	5.73	0.89	12	0.09	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.07	N	241560	500	501 억		40696969	N	N	5	N	00	N
151	20240403	110828	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52200	-300	5	-0.57	3385375800	65182	35.40	52000	52500	51300	68200	36800	52500	51937.28	40.60	0	-18489	54366	53432	52766	51832	51166	53100	51500	501	15700	500	38850	100	1	100249166	52330	5.68	0.88	12	0.07	9192.00	59439.00	67000	20230726	-22.09	37400	20231101	39.57	57300	-8.90	20240327	42700	22.25	20240117	67000	-22.09	20230726	37400	39.57	20231101	0.07	N	241560	500	501 억		40696969	N	N	5	N	00	N
152	20240403	100827	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-600	5	-1.14	2087615000	40263	21.87	52000	52500	51300	68200	36800	52500	51849.46	40.60	0	-6600	54366	53432	52766	51832	51166	53100	51500	501	15700	500	38850	100	1	100249166	52029	5.65	0.87	12	0.04	9192.00	59439.00	67000	20230726	-22.54	37400	20231101	38.77	57300	-9.42	20240327	42700	21.55	20240117	67000	-22.54	20230726	37400	38.77	20231101	0.07	N	241560	500	501 억		40696969	N	N	5	N	00	N
153	20240403	090828	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	51600	-900	5	-1.71	500346500	9630	5.23	52000	52500	51500	68200	36800	52500	51957.06	40.60	0	-341	54366	53432	52766	51832	51166	53100	51500	501	15700	500	38850	100	1	100249166	51729	5.61	0.87	12	0.01	9192.00	59439.00	67000	20230726	-22.99	37400	20231101	37.97	57300	-9.95	20240327	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.07	N	241560	500	501 억		40696969	N	N	5	N	00	N
154	20240402	160816	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-1300	5	-2.42	9706836300	184085	103.07	53000	53700	52100	69900	37700	53800	52730.61	40.59	0	-38649	55400	54600	53500	52700	51600	54750	52850	501	16100	500	39810	100	1	100249166	52631	5.71	0.88	12	0.18	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	57300	-8.38	20240327	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.07	N	241560	500	501 억		40694754	N	N	5	N	00	N
155	20240402	150823	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52700	-1100	5	-2.04	6588737000	124742	69.85	53000	53700	52100	69900	37700	53800	52818.91	40.59	0	-22477	55400	54600	53500	52700	51600	54750	52850	501	16100	500	39810	100	1	100249166	52831	5.73	0.89	12	0.12	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.07	N	241560	500	501 억		40694754	N	N	1259	N	00	N
156	20240402	140826	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-1000	5	-1.86	5305934000	100432	56.23	53000	53700	52100	69900	37700	53800	52831.11	40.59	0	-20604	55400	54600	53500	52700	51600	54750	52850	501	16100	500	39810	100	1	100249166	52932	5.74	0.89	12	0.10	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	57300	-7.85	20240327	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.07	N	241560	500	501 억		40694754	N	N	1259	N	00	N
157	20240402	130814	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-1000	5	-1.86	4602841300	87118	48.78	53000	53700	52100	69900	37700	53800	52834.56	40.59	0	-17795	55400	54600	53500	52700	51600	54750	52850	501	16100	500	39810	100	1	100249166	52932	5.74	0.89	12	0.09	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	57300	-7.85	20240327	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.07	N	241560	500	501 억		40694754	N	N	1259	N	00	N
158	20240402	120811	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	53100	-700	5	-1.30	3961032100	74975	41.98	53000	53700	52100	69900	37700	53800	52831.37	40.59	0	-14614	55400	54600	53500	52700	51600	54750	52850	501	16100	500	39810	100	1	100249166	53232	5.78	0.89	12	0.07	9192.00	59439.00	67000	20230726	-20.75	37400	20231101	41.98	57300	-7.33	20240327	42700	24.36	20240117	67000	-20.75	20230726	37400	41.98	20231101	0.07	N	241560	500	501 억		40694754	N	N	1259	N	00	N
159	20240402	110814	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52700	-1100	5	-2.04	3242382800	61412	34.39	53000	53700	52100	69900	37700	53800	52797.22	40.59	0	-12485	55400	54600	53500	52700	51600	54750	52850	501	16100	500	39810	100	1	100249166	52831	5.73	0.89	12	0.06	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	57300	-8.03	20240327	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.07	N	241560	500	501 억		40694754	N	N	1259	N	00	N
160	20240402	100816	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-1000	5	-1.86	2227928900	42154	23.60	53000	53700	52100	69900	37700	53800	52852.14	40.59	0	-5139	55400	54600	53500	52700	51600	54750	52850	501	16100	500	39810	100	1	100249166	52932	5.74	0.89	12	0.04	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	57300	-7.85	20240327	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.07	N	241560	500	501 억		40694754	N	N	1259	N	00	N
161	20240402	090814	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	52300	-1500	5	-2.79	979439500	18561	10.39	53000	53700	52100	69900	37700	53800	52768.68	40.59	0	-3249	55400	54600	53500	52700	51600	54750	52850	501	16100	500	39810	100	1	100249166	52430	5.69	0.88	12	0.02	9192.00	59439.00	67000	20230726	-21.94	37400	20231101	39.84	57300	-8.73	20240327	42700	22.48	20240117	67000	-21.94	20230726	37400	39.84	20231101	0.07	N	241560	500	501 억		40694754	N	N	1259	N	00	N
162	20240401	160814	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	53800	500	2	0.94	9601356300	178513	115.68	53800	54300	52400	69200	37400	53300	53785.23	40.64	0	-79532	55300	54300	53800	52800	52300	54050	52550	501	15900	500	39440	100	1	100249166	53934	5.85	0.91	12	0.18	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	57300	-6.11	20240327	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.08	N	241560	500	501 억		40742293	N	N	1259	N	00	N
163	20240401	150815	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	54000	700	2	1.31	8818207400	163986	106.26	53800	54300	52400	69200	37400	53300	53774.19	40.64	0	-73028	55300	54300	53800	52800	52300	54050	52550	501	15900	500	39440	100	1	100249166	54135	5.87	0.91	12	0.16	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	57300	-5.76	20240327	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.08	N	241560	500	501 억		40742293	N	N	443	N	00	N
164	20240401	140810	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	53800	500	2	0.94	7268763200	135291	87.67	53800	54300	52400	69200	37400	53300	53726.92	40.64	0	-56528	55300	54300	53800	52800	52300	54050	52550	501	15900	500	39440	100	1	100249166	53934	5.85	0.91	12	0.13	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	57300	-6.11	20240327	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.08	N	241560	500	501 억		40742293	N	N	443	N	00	N
165	20240401	130807	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	54100	800	2	1.50	5895674700	109835	71.17	53800	54300	52400	69200	37400	53300	53677.60	40.64	0	-47555	55300	54300	53800	52800	52300	54050	52550	501	15900	500	39440	100	1	100249166	54235	5.89	0.91	12	0.11	9192.00	59439.00	67000	20230726	-19.25	37400	20231101	44.65	57300	-5.58	20240327	42700	26.70	20240117	67000	-19.25	20230726	37400	44.65	20231101	0.08	N	241560	500	501 억		40742293	N	N	443	N	00	N
166	20240401	120814	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	53900	600	2	1.13	4788689300	89344	57.89	53800	54300	52400	69200	37400	53300	53598.37	40.64	0	-34718	55300	54300	53800	52800	52300	54050	52550	501	15900	500	39440	100	1	100249166	54034	5.86	0.91	12	0.09	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	57300	-5.93	20240327	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.08	N	241560	500	501 억		40742293	N	N	443	N	00	N
167	20240401	110813	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	53900	600	2	1.13	3175197400	59475	38.54	53800	54200	52400	69200	37400	53300	53387.11	40.64	0	-18091	55300	54300	53800	52800	52300	54050	52550	501	15900	500	39440	100	1	100249166	54034	5.86	0.91	12	0.06	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	57300	-5.93	20240327	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.08	N	241560	500	501 억		40742293	N	N	443	N	00	N
168	20240401	100810	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-100	5	-0.19	1488652700	28060	18.18	53800	53900	52400	69200	37400	53300	53052.37	40.64	0	-5612	55300	54300	53800	52800	52300	54050	52550	501	15900	500	39440	100	1	100249166	53333	5.79	0.90	12	0.03	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	57300	-7.16	20240327	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		40742293	N	N	443	N	00	N
169	20240401	090809	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-300	5	-0.56	426087300	8009	5.19	53800	53900	52400	69200	37400	53300	53200.90	40.64	0	-488	55300	54300	53800	52800	52300	54050	52550	501	15900	500	39440	100	1	100249166	53132	5.77	0.89	12	0.01	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	57300	-7.50	20240327	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		40742293	N	N	443	N	00	N