KissMeData/112610/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160825	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49500	750	2	1.54	14170162050	288979	36.73	48850	49750	48300	63300	34150	48750	49034.95	12.61	0	38212	51883	50316	47483	45916	43083	51100	46700	211	14550	500	36070	50	1	42171403	20875	105.10	2.22	12	0.69	471.00	22277.00	89000	20230622	-44.38	44550	20231102	11.11	71200	-30.48	20240102	44650	10.86	20240626	88200	-43.88	20230713	44550	11.11	20231102	2.17	N	112610	500	210 억		5316308	N	N	21	N	00	N
3	20240628	150838	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49050	300	2	0.62	12678991450	258750	32.89	48850	49750	48300	63300	34150	48750	49001.03	12.61	0	31083	51883	50316	47483	45916	43083	51100	46700	211	14550	500	36070	50	1	42171403	20685	104.14	2.20	12	0.61	471.00	22277.00	89000	20230622	-44.89	44550	20231102	10.10	71200	-31.11	20240102	44650	9.85	20240626	88200	-44.39	20230713	44550	10.10	20231102	2.17	N	112610	500	210 억		5316308	N	N	687	N	00	N
4	20240628	140836	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49350	600	2	1.23	8652891250	177204	22.52	48850	49350	48300	63300	34150	48750	48830.16	12.61	0	9746	51883	50316	47483	45916	43083	51100	46700	211	14550	500	36070	50	1	42171403	20812	104.78	2.22	12	0.42	471.00	22277.00	89000	20230622	-44.55	44550	20231102	10.77	71200	-30.69	20240102	44650	10.53	20240626	88200	-44.05	20230713	44550	10.77	20231102	2.17	N	112610	500	210 억		5316308	N	N	687	N	00	N
5	20240628	130835	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48850	100	2	0.21	6601504150	135434	17.21	48850	49350	48300	63300	34150	48750	48743.33	12.61	0	526	51883	50316	47483	45916	43083	51100	46700	211	14550	500	36070	50	1	42171403	20601	103.72	2.19	12	0.32	471.00	22277.00	89000	20230622	-45.11	44550	20231102	9.65	71200	-31.39	20240102	44650	9.41	20240626	88200	-44.61	20230713	44550	9.65	20231102	2.17	N	112610	500	210 억		5316308	N	N	687	N	00	N
6	20240628	120835	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48800	50	2	0.10	6198292750	127180	16.17	48850	49350	48300	63300	34150	48750	48736.37	12.61	0	558	51883	50316	47483	45916	43083	51100	46700	211	14550	500	36070	50	1	42171403	20580	103.61	2.19	12	0.30	471.00	22277.00	89000	20230622	-45.17	44550	20231102	9.54	71200	-31.46	20240102	44650	9.29	20240626	88200	-44.67	20230713	44550	9.54	20231102	2.17	N	112610	500	210 억		5316308	N	N	687	N	00	N
7	20240628	110821	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48550	-200	5	-0.41	4687921150	96311	12.24	48850	49350	48300	63300	34150	48750	48674.75	12.61	0	1749	51883	50316	47483	45916	43083	51100	46700	211	14550	500	36070	50	1	42171403	20474	103.08	2.18	12	0.23	471.00	22277.00	89000	20230622	-45.45	44550	20231102	8.98	71200	-31.81	20240102	44650	8.73	20240626	88200	-44.95	20230713	44550	8.98	20231102	2.17	N	112610	500	210 억		5316308	N	N	687	N	00	N
8	20240628	100818	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48650	-100	5	-0.21	3801200800	78079	9.92	48850	49350	48300	63300	34150	48750	48683.95	12.61	0	-2954	51883	50316	47483	45916	43083	51100	46700	211	14550	500	36070	50	1	42171403	20516	103.29	2.18	12	0.19	471.00	22277.00	89000	20230622	-45.34	44550	20231102	9.20	71200	-31.67	20240102	44650	8.96	20240626	88200	-44.84	20230713	44550	9.20	20231102	2.17	N	112610	500	210 억		5316308	N	N	687	N	00	N
9	20240628	090819	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48450	-300	5	-0.62	1521144950	31127	3.96	48850	49350	48400	63300	34150	48750	48869.37	12.61	0	-4425	51883	50316	47483	45916	43083	51100	46700	211	14550	500	36070	50	1	42171403	20432	102.87	2.17	12	0.07	471.00	22277.00	89000	20230622	-45.56	44550	20231102	8.75	71200	-31.95	20240102	44650	8.51	20240626	88200	-45.07	20230713	44550	8.75	20231102	2.17	N	112610	500	210 억		5316308	N	N	687	N	00	N
10	20240627	160813	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48750	3800	2	8.45	37560990250	784318	562.51	44650	49050	44650	58400	31500	44950	47888.98	12.27	0	128310	45950	45450	45050	44550	44150	45700	44800	211	13450	500	33260	50	1	42171403	20559	103.50	2.19	12	1.86	471.00	22277.00	89400	20230621	-45.47	44550	20231102	9.43	71200	-31.53	20240102	44650	9.18	20240627	88200	-44.73	20230713	44550	9.43	20231102	2.17	N	112610	500	210 억		5175533	N	N	687	N	00	N
11	20240627	150820	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48800	3850	2	8.57	36436462100	761270	545.98	44650	49050	44650	58400	31500	44950	47862.84	12.27	0	120127	45950	45450	45050	44550	44150	45700	44800	211	13450	500	33260	50	1	42171403	20580	103.61	2.19	12	1.81	471.00	22277.00	89400	20230621	-45.41	44550	20231102	9.54	71200	-31.46	20240102	44650	9.29	20240627	88200	-44.67	20230713	44550	9.54	20231102	2.17	N	112610	500	210 억		5175533	N	N	371	N	00	N
12	20240627	140817	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48350	3400	2	7.56	29812302150	625138	448.34	44650	48950	44650	58400	31500	44950	47689.28	12.27	0	92323	45950	45450	45050	44550	44150	45700	44800	211	13450	500	33260	50	1	42171403	20390	102.65	2.17	12	1.48	471.00	22277.00	89400	20230621	-45.92	44550	20231102	8.53	71200	-32.09	20240102	44650	8.29	20240627	88200	-45.18	20230713	44550	8.53	20231102	2.17	N	112610	500	210 억		5175533	N	N	371	N	00	N
13	20240627	130816	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47900	2950	2	6.56	25617036600	537871	385.76	44650	48950	44650	58400	31500	44950	47626.87	12.27	0	85677	45950	45450	45050	44550	44150	45700	44800	211	13450	500	33260	50	1	42171403	20200	101.70	2.15	12	1.28	471.00	22277.00	89400	20230621	-46.42	44550	20231102	7.52	71200	-32.72	20240102	44650	7.28	20240627	88200	-45.69	20230713	44550	7.52	20231102	2.17	N	112610	500	210 억		5175533	N	N	371	N	00	N
14	20240627	120819	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47600	2650	2	5.90	23228047350	487386	349.55	44650	48950	44650	58400	31500	44950	47658.58	12.27	0	84833	45950	45450	45050	44550	44150	45700	44800	211	13450	500	33260	50	1	42171403	20074	101.06	2.14	12	1.16	471.00	22277.00	89400	20230621	-46.76	44550	20231102	6.85	71200	-33.15	20240102	44650	6.61	20240627	88200	-46.03	20230713	44550	6.85	20231102	2.17	N	112610	500	210 억		5175533	N	N	371	N	00	N
15	20240627	110819	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48000	3050	2	6.79	21324329100	447644	321.05	44650	48950	44650	58400	31500	44950	47636.98	12.27	0	88190	45950	45450	45050	44550	44150	45700	44800	211	13450	500	33260	50	1	42171403	20242	101.91	2.15	12	1.06	471.00	22277.00	89400	20230621	-46.31	44550	20231102	7.74	71200	-32.58	20240102	44650	7.50	20240627	88200	-45.58	20230713	44550	7.74	20231102	2.17	N	112610	500	210 억		5175533	N	N	371	N	00	N
16	20240627	100818	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48050	3100	2	6.90	17391104850	365561	262.18	44650	48950	44650	58400	31500	44950	47573.95	12.27	0	75247	45950	45450	45050	44550	44150	45700	44800	211	13450	500	33260	50	1	42171403	20263	102.02	2.16	12	0.87	471.00	22277.00	89400	20230621	-46.25	44550	20231102	7.86	71200	-32.51	20240102	44650	7.61	20240627	88200	-45.52	20230713	44550	7.86	20231102	2.17	N	112610	500	210 억		5175533	N	N	371	N	00	N
17	20240627	090817	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44950	0	3	0.00	381203350	8519	6.11	44650	45150	44650	58400	31500	44950	44746.74	12.27	0	-3890	45950	45450	45050	44550	44150	45700	44800	211	13450	500	33260	50	1	42171403	18956	95.44	2.02	12	0.02	471.00	22277.00	89400	20230621	-49.72	44550	20231102	0.90	71200	-36.87	20240102	44650	0.67	20240627	88200	-49.04	20230713	44550	0.90	20231102	2.17	N	112610	500	210 억		5175533	N	N	371	N	00	N
18	20240626	160815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44950	150	2	0.33	6212670000	137838	85.88	44900	45550	44650	58200	31400	44800	45072.42	12.29	0	-9250	46066	45432	45116	44482	44166	45275	44325	211	13400	500	33150	50	1	42171403	18956	95.44	2.02	12	0.33	471.00	22277.00	89400	20230621	-49.72	44550	20231102	0.90	71200	-36.87	20240102	44650	0.67	20240626	88200	-49.04	20230713	44550	0.90	20231102	2.18	N	112610	500	210 억		5182259	N	N	371	N	00	N
19	20240626	150818	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45000	200	2	0.45	5691049850	126240	78.65	44900	45550	44650	58200	31400	44800	45081.19	12.29	0	-4854	46066	45432	45116	44482	44166	45275	44325	211	13400	500	33150	50	1	42171403	18977	95.54	2.02	12	0.30	471.00	22277.00	89400	20230621	-49.66	44550	20231102	1.01	71200	-36.80	20240102	44650	0.78	20240626	88200	-48.98	20230713	44550	1.01	20231102	2.18	N	112610	500	210 억		5182259	N	N	561	N	00	N
20	20240626	140815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44950	150	2	0.33	4974170150	110299	68.72	44900	45550	44650	58200	31400	44800	45097.15	12.29	0	-2391	46066	45432	45116	44482	44166	45275	44325	211	13400	500	33150	50	1	42171403	18956	95.44	2.02	12	0.26	471.00	22277.00	89400	20230621	-49.72	44550	20231102	0.90	71200	-36.87	20240102	44650	0.67	20240626	88200	-49.04	20230713	44550	0.90	20231102	2.18	N	112610	500	210 억		5182259	N	N	561	N	00	N
21	20240626	130817	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45000	200	2	0.45	4279907400	94864	59.10	44900	45550	44650	58200	31400	44800	45116.24	12.29	0	-2512	46066	45432	45116	44482	44166	45275	44325	211	13400	500	33150	50	1	42171403	18977	95.54	2.02	12	0.22	471.00	22277.00	89400	20230621	-49.66	44550	20231102	1.01	71200	-36.80	20240102	44650	0.78	20240626	88200	-48.98	20230713	44550	1.01	20231102	2.18	N	112610	500	210 억		5182259	N	N	561	N	00	N
22	20240626	120816	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45150	350	2	0.78	3590129300	79529	49.55	44900	45550	44650	58200	31400	44800	45142.39	12.29	0	-1126	46066	45432	45116	44482	44166	45275	44325	211	13400	500	33150	50	1	42171403	19040	95.86	2.03	12	0.19	471.00	22277.00	89400	20230621	-49.50	44550	20231102	1.35	71200	-36.59	20240102	44650	1.12	20240626	88200	-48.81	20230713	44550	1.35	20231102	2.18	N	112610	500	210 억		5182259	N	N	561	N	00	N
23	20240626	110817	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45300	500	2	1.12	2904988450	64363	40.10	44900	45550	44650	58200	31400	44800	45134.45	12.29	0	-860	46066	45432	45116	44482	44166	45275	44325	211	13400	500	33150	50	1	42171403	19104	96.18	2.03	12	0.15	471.00	22277.00	89400	20230621	-49.33	44550	20231102	1.68	71200	-36.38	20240102	44650	1.46	20240626	88200	-48.64	20230713	44550	1.68	20231102	2.18	N	112610	500	210 억		5182259	N	N	561	N	00	N
24	20240626	100815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45250	450	2	1.00	2139471400	47431	29.55	44900	45550	44650	58200	31400	44800	45107.03	12.29	0	21	46066	45432	45116	44482	44166	45275	44325	211	13400	500	33150	50	1	42171403	19083	96.07	2.03	12	0.11	471.00	22277.00	89400	20230621	-49.38	44550	20231102	1.57	71200	-36.45	20240102	44650	1.34	20240626	88200	-48.70	20230713	44550	1.57	20231102	2.18	N	112610	500	210 억		5182259	N	N	561	N	00	N
25	20240626	090817	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44850	50	2	0.11	352699250	7869	4.90	44900	45250	44650	58200	31400	44800	44821.36	12.29	0	-4231	46066	45432	45116	44482	44166	45275	44325	211	13400	500	33150	50	1	42171403	18914	95.22	2.01	12	0.02	471.00	22277.00	89400	20230621	-49.83	44550	20231102	0.67	71200	-37.01	20240102	44650	0.45	20240626	88200	-49.15	20230713	44550	0.67	20231102	2.18	N	112610	500	210 억		5182259	N	N	561	N	00	N
26	20240625	160815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44800	-450	5	-0.99	7108688450	158057	94.62	45700	45750	44800	58800	31700	45250	44976.82	12.31	4471	-7514	46883	46066	45633	44816	44383	45850	44600	211	13550	500	33480	50	1	42171403	18893	95.12	2.01	12	0.37	471.00	22277.00	89400	20230621	-49.89	44550	20231102	0.56	71200	-37.08	20240102	44800	0.00	20240625	88200	-49.21	20230713	44550	0.56	20231102	2.20	N	112610	500	210 억		5190146	N	N	561	N	00	N
27	20240625	150812	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44850	-400	5	-0.88	6202667550	137848	82.52	45700	45750	44800	58800	31700	45250	44996.42	12.31	4471	-4874	46883	46066	45633	44816	44383	45850	44600	211	13550	500	33480	50	1	42171403	18914	95.22	2.01	12	0.33	471.00	22277.00	89400	20230621	-49.83	44550	20231102	0.67	71200	-37.01	20240102	44800	0.11	20240625	88200	-49.15	20230713	44550	0.67	20231102	2.20	N	112610	500	210 억		5190146	N	N	25	N	00	N
28	20240625	140815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44850	-400	5	-0.88	4884743850	108472	64.94	45700	45750	44850	58800	31700	45250	45032.29	12.31	4471	-7284	46883	46066	45633	44816	44383	45850	44600	211	13550	500	33480	50	1	42171403	18914	95.22	2.01	12	0.26	471.00	22277.00	89400	20230621	-49.83	44550	20231102	0.67	71200	-37.01	20240102	44850	0.00	20240625	88200	-49.15	20230713	44550	0.67	20231102	2.20	N	112610	500	210 억		5190146	N	N	25	N	00	N
29	20240625	130815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44950	-300	5	-0.66	3788216350	84055	50.32	45700	45750	44850	58800	31700	45250	45068.30	12.31	4471	-4673	46883	46066	45633	44816	44383	45850	44600	211	13550	500	33480	50	1	42171403	18956	95.44	2.02	12	0.20	471.00	22277.00	89400	20230621	-49.72	44550	20231102	0.90	71200	-36.87	20240102	44850	0.22	20240625	88200	-49.04	20230713	44550	0.90	20231102	2.20	N	112610	500	210 억		5190146	N	N	25	N	00	N
30	20240625	120818	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44950	-300	5	-0.66	3121502150	69204	41.43	45700	45750	44850	58800	31700	45250	45105.80	12.31	4471	-4350	46883	46066	45633	44816	44383	45850	44600	211	13550	500	33480	50	1	42171403	18956	95.44	2.02	12	0.16	471.00	22277.00	89400	20230621	-49.72	44550	20231102	0.90	71200	-36.87	20240102	44850	0.22	20240625	88200	-49.04	20230713	44550	0.90	20231102	2.20	N	112610	500	210 억		5190146	N	N	25	N	00	N
31	20240625	110817	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44950	-300	5	-0.66	2394565550	53026	31.74	45700	45750	44850	58800	31700	45250	45158.32	12.31	4471	-4697	46883	46066	45633	44816	44383	45850	44600	211	13550	500	33480	50	1	42171403	18956	95.44	2.02	12	0.13	471.00	22277.00	89400	20230621	-49.72	44550	20231102	0.90	71200	-36.87	20240102	44850	0.22	20240625	88200	-49.04	20230713	44550	0.90	20231102	2.20	N	112610	500	210 억		5190146	N	N	25	N	00	N
32	20240625	100815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44950	-300	5	-0.66	1628222800	36016	21.56	45700	45750	44850	58800	31700	45250	45208.31	12.31	4471	-3846	46883	46066	45633	44816	44383	45850	44600	211	13550	500	33480	50	1	42171403	18956	95.44	2.02	12	0.09	471.00	22277.00	89400	20230621	-49.72	44550	20231102	0.90	71200	-36.87	20240102	44850	0.22	20240625	88200	-49.04	20230713	44550	0.90	20231102	2.20	N	112610	500	210 억		5190146	N	N	25	N	00	N
33	20240625	090815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45500	250	2	0.55	151879850	3326	1.99	45700	45750	45500	58800	31700	45250	45664.92	12.31	4471	701	46883	46066	45633	44816	44383	45850	44600	211	13550	500	33480	50	1	42171403	19188	96.60	2.04	12	0.01	471.00	22277.00	89400	20230621	-49.11	44550	20231102	2.13	71200	-36.10	20240102	45000	1.11	20240618	88200	-48.41	20230713	44550	2.13	20231102	2.20	N	112610	500	210 억		5190146	N	N	25	N	00	N
34	20240624	160812	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45250	-1200	5	-2.58	7515075850	165030	129.45	46400	46450	45200	60300	32550	46450	45538.78	12.48	0	-54676	46916	46682	46216	45982	45516	46800	46100	211	13850	500	34370	50	1	42171403	19083	96.07	2.03	12	0.39	471.00	22277.00	89400	20230621	-49.38	44550	20231102	1.57	71200	-36.45	20240102	45000	0.56	20240618	88200	-48.70	20230713	44550	1.57	20231102	2.20	N	112610	500	210 억		5261874	N	N	25	N	00	N
35	20240624	150812	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45300	-1150	5	-2.48	6894179850	151324	118.70	46400	46450	45200	60300	32550	46450	45559.03	12.48	0	-48276	46916	46682	46216	45982	45516	46800	46100	211	13850	500	34370	50	1	42171403	19104	96.18	2.03	12	0.36	471.00	22277.00	89400	20230621	-49.33	44550	20231102	1.68	71200	-36.38	20240102	45000	0.67	20240618	88200	-48.64	20230713	44550	1.68	20231102	2.20	N	112610	500	210 억		5261874	N	N	117	N	00	N
36	20240624	140813	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45300	-1150	5	-2.48	5822988650	127688	100.16	46400	46450	45200	60300	32550	46450	45603.22	12.48	0	-41826	46916	46682	46216	45982	45516	46800	46100	211	13850	500	34370	50	1	42171403	19104	96.18	2.03	12	0.30	471.00	22277.00	89400	20230621	-49.33	44550	20231102	1.68	71200	-36.38	20240102	45000	0.67	20240618	88200	-48.64	20230713	44550	1.68	20231102	2.20	N	112610	500	210 억		5261874	N	N	117	N	00	N
37	20240624	130810	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45300	-1150	5	-2.48	4928926150	107953	84.68	46400	46450	45200	60300	32550	46450	45658.04	12.48	0	-37437	46916	46682	46216	45982	45516	46800	46100	211	13850	500	34370	50	1	42171403	19104	96.18	2.03	12	0.26	471.00	22277.00	89400	20230621	-49.33	44550	20231102	1.68	71200	-36.38	20240102	45000	0.67	20240618	88200	-48.64	20230713	44550	1.68	20231102	2.20	N	112610	500	210 억		5261874	N	N	117	N	00	N
38	20240624	120812	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45250	-1200	5	-2.58	4215871100	92205	72.33	46400	46450	45200	60300	32550	46450	45722.76	12.48	0	-32864	46916	46682	46216	45982	45516	46800	46100	211	13850	500	34370	50	1	42171403	19083	96.07	2.03	12	0.22	471.00	22277.00	89400	20230621	-49.38	44550	20231102	1.57	71200	-36.45	20240102	45000	0.56	20240618	88200	-48.70	20230713	44550	1.57	20231102	2.20	N	112610	500	210 억		5261874	N	N	117	N	00	N
39	20240624	110815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45500	-950	5	-2.05	3212042200	70045	54.95	46400	46450	45500	60300	32550	46450	45856.80	12.48	0	-26924	46916	46682	46216	45982	45516	46800	46100	211	13850	500	34370	50	1	42171403	19188	96.60	2.04	12	0.17	471.00	22277.00	89400	20230621	-49.11	44550	20231102	2.13	71200	-36.10	20240102	45000	1.11	20240618	88200	-48.41	20230713	44550	2.13	20231102	2.20	N	112610	500	210 억		5261874	N	N	117	N	00	N
40	20240624	100812	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45850	-600	5	-1.29	1838455750	39960	31.35	46400	46450	45750	60300	32550	46450	46007.35	12.48	0	-15590	46916	46682	46216	45982	45516	46800	46100	211	13850	500	34370	50	1	42171403	19336	97.35	2.06	12	0.09	471.00	22277.00	89400	20230621	-48.71	44550	20231102	2.92	71200	-35.60	20240102	45000	1.89	20240618	88200	-48.02	20230713	44550	2.92	20231102	2.20	N	112610	500	210 억		5261874	N	N	117	N	00	N
41	20240624	090813	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45900	-550	5	-1.18	518083900	11215	8.80	46400	46450	45850	60300	32550	46450	46195.51	12.48	0	-6604	46916	46682	46216	45982	45516	46800	46100	211	13850	500	34370	50	1	42171403	19357	97.45	2.06	12	0.03	471.00	22277.00	89400	20230621	-48.66	44550	20231102	3.03	71200	-35.53	20240102	45000	2.00	20240618	88200	-47.96	20230713	44550	3.03	20231102	2.20	N	112610	500	210 억		5261874	N	N	117	N	00	N
42	20240621	160746	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46450	300	2	0.65	5831500500	126417	101.47	46200	46450	45750	59900	32350	46150	46127.90	12.46	0	-483	47150	46650	46200	45700	45250	46625	45675	211	13750	500	34150	50	1	42171403	19589	98.62	2.09	12	0.30	471.00	22277.00	89400	20230621	-48.04	44550	20231102	4.26	71200	-34.76	20240102	45000	3.22	20240618	89400	-48.04	20230621	44550	4.26	20231102	2.22	N	112610	500	210 억		5256396	N	N	117	N	00	N
43	20240621	150745	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46150	0	3	0.00	3723153000	80874	64.91	46200	46350	45750	59900	32350	46150	46036.46	12.46	0	-13088	47150	46650	46200	45700	45250	46625	45675	211	13750	500	34150	50	1	42171403	19462	97.98	2.07	12	0.19	471.00	22277.00	89400	20230621	-48.38	44550	20231102	3.59	71200	-35.18	20240102	45000	2.56	20240618	89400	-48.38	20230621	44550	3.59	20231102	2.22	N	112610	500	210 억		5256396	N	N	220	N	00	N
44	20240621	140745	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46000	-150	5	-0.33	2710398900	58926	47.30	46200	46250	45750	59900	32350	46150	45996.66	12.46	0	-15773	47150	46650	46200	45700	45250	46625	45675	211	13750	500	34150	50	1	42171403	19399	97.66	2.06	12	0.14	471.00	22277.00	89400	20230621	-48.55	44550	20231102	3.25	71200	-35.39	20240102	45000	2.22	20240618	89400	-48.55	20230621	44550	3.25	20231102	2.22	N	112610	500	210 억		5256396	N	N	220	N	00	N
45	20240621	130747	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46050	-100	5	-0.22	2414172150	52482	42.13	46200	46250	45750	59900	32350	46150	46000.00	12.46	0	-14375	47150	46650	46200	45700	45250	46625	45675	211	13750	500	34150	50	1	42171403	19420	97.77	2.07	12	0.12	471.00	22277.00	89400	20230621	-48.49	44550	20231102	3.37	71200	-35.32	20240102	45000	2.33	20240618	89400	-48.49	20230621	44550	3.37	20231102	2.22	N	112610	500	210 억		5256396	N	N	220	N	00	N
46	20240621	120749	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46050	-100	5	-0.22	2057867450	44738	35.91	46200	46250	45750	59900	32350	46150	45998.20	12.46	0	-10913	47150	46650	46200	45700	45250	46625	45675	211	13750	500	34150	50	1	42171403	19420	97.77	2.07	12	0.11	471.00	22277.00	89400	20230621	-48.49	44550	20231102	3.37	71200	-35.32	20240102	45000	2.33	20240618	89400	-48.49	20230621	44550	3.37	20231102	2.22	N	112610	500	210 억		5256396	N	N	220	N	00	N
47	20240621	110746	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46000	-150	5	-0.33	1745119250	37938	30.45	46200	46250	45750	59900	32350	46150	45999.24	12.46	0	-10583	47150	46650	46200	45700	45250	46625	45675	211	13750	500	34150	50	1	42171403	19399	97.66	2.06	12	0.09	471.00	22277.00	89400	20230621	-48.55	44550	20231102	3.25	71200	-35.39	20240102	45000	2.22	20240618	89400	-48.55	20230621	44550	3.25	20231102	2.22	N	112610	500	210 억		5256396	N	N	220	N	00	N
48	20240621	100744	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46200	50	2	0.11	1226212450	26647	21.39	46200	46250	45750	59900	32350	46150	46016.90	12.46	0	-9294	47150	46650	46200	45700	45250	46625	45675	211	13750	500	34150	50	1	42171403	19483	98.09	2.07	12	0.06	471.00	22277.00	89400	20230621	-48.32	44550	20231102	3.70	71200	-35.11	20240102	45000	2.67	20240618	89400	-48.32	20230621	44550	3.70	20231102	2.22	N	112610	500	210 억		5256396	N	N	220	N	00	N
49	20240621	090749	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46100	-50	5	-0.11	237724650	5152	4.14	46200	46200	46000	59900	32350	46150	46142.21	12.46	0	-2947	47150	46650	46200	45700	45250	46625	45675	211	13750	500	34150	50	1	42171403	19441	97.88	2.07	12	0.01	471.00	22277.00	89400	20230621	-48.43	44550	20231102	3.48	71200	-35.25	20240102	45000	2.44	20240618	89400	-48.43	20230621	44550	3.48	20231102	2.22	N	112610	500	210 억		5256396	N	N	220	N	00	N
50	20240620	160742	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46150	0	3	0.00	5728145650	123996	55.76	46150	46700	45750	59900	32350	46150	46196.33	12.49	0	-8316	46850	46500	46000	45650	45150	46675	45825	211	13750	500	34150	50	1	42171403	19462	97.98	2.07	12	0.29	471.00	22277.00	89400	20230621	-48.38	44550	20231102	3.59	71200	-35.18	20240102	45000	2.56	20240618	89400	-48.38	20230621	44550	3.59	20231102	2.17	N	112610	500	210 억		5266312	N	N	220	N	00	N
51	20240620	150743	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46300	150	2	0.33	5239271400	113413	51.00	46150	46700	45750	59900	32350	46150	46196.39	12.49	0	-5433	46850	46500	46000	45650	45150	46675	45825	211	13750	500	34150	50	1	42171403	19525	98.30	2.08	12	0.27	471.00	22277.00	89400	20230621	-48.21	44550	20231102	3.93	71200	-34.97	20240102	45000	2.89	20240618	89400	-48.21	20230621	44550	3.93	20231102	2.17	N	112610	500	210 억		5266312	N	N	1189	N	00	N
52	20240620	140744	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46050	-100	5	-0.22	4592351000	99403	44.70	46150	46700	45750	59900	32350	46150	46199.32	12.49	0	-4812	46850	46500	46000	45650	45150	46675	45825	211	13750	500	34150	50	1	42171403	19420	97.77	2.07	12	0.24	471.00	22277.00	89400	20230621	-48.49	44550	20231102	3.37	71200	-35.32	20240102	45000	2.33	20240618	89400	-48.49	20230621	44550	3.37	20231102	2.17	N	112610	500	210 억		5266312	N	N	1189	N	00	N
53	20240620	130744	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46050	-100	5	-0.22	4075428400	88185	39.65	46150	46700	45750	59900	32350	46150	46214.53	12.49	0	-5145	46850	46500	46000	45650	45150	46675	45825	211	13750	500	34150	50	1	42171403	19420	97.77	2.07	12	0.21	471.00	22277.00	89400	20230621	-48.49	44550	20231102	3.37	71200	-35.32	20240102	45000	2.33	20240618	89400	-48.49	20230621	44550	3.37	20231102	2.17	N	112610	500	210 억		5266312	N	N	1189	N	00	N
54	20240620	120743	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46100	-50	5	-0.11	3645540250	78851	35.46	46150	46700	45750	59900	32350	46150	46233.28	12.49	0	-4693	46850	46500	46000	45650	45150	46675	45825	211	13750	500	34150	50	1	42171403	19441	97.88	2.07	12	0.19	471.00	22277.00	89400	20230621	-48.43	44550	20231102	3.48	71200	-35.25	20240102	45000	2.44	20240618	89400	-48.43	20230621	44550	3.48	20231102	2.17	N	112610	500	210 억		5266312	N	N	1189	N	00	N
55	20240620	110746	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46000	-150	5	-0.33	3042292100	65756	29.57	46150	46700	45750	59900	32350	46150	46266.38	12.49	0	-2439	46850	46500	46000	45650	45150	46675	45825	211	13750	500	34150	50	1	42171403	19399	97.66	2.06	12	0.16	471.00	22277.00	89400	20230621	-48.55	44550	20231102	3.25	71200	-35.39	20240102	45000	2.22	20240618	89400	-48.55	20230621	44550	3.25	20231102	2.17	N	112610	500	210 억		5266312	N	N	1189	N	00	N
56	20240620	100743	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46400	250	2	0.54	1924109150	41548	18.68	46150	46700	45750	59900	32350	46150	46310.51	12.49	0	-375	46850	46500	46000	45650	45150	46675	45825	211	13750	500	34150	50	1	42171403	19568	98.51	2.08	12	0.10	471.00	22277.00	89400	20230621	-48.10	44550	20231102	4.15	71200	-34.83	20240102	45000	3.11	20240618	89400	-48.10	20230621	44550	4.15	20231102	2.17	N	112610	500	210 억		5266312	N	N	1189	N	00	N
57	20240620	090750	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46000	-150	5	-0.33	382070800	8319	3.74	46150	46200	45750	59900	32350	46150	45927.49	12.49	0	455	46850	46500	46000	45650	45150	46675	45825	211	13750	500	34150	50	1	42171403	19399	97.66	2.06	12	0.02	471.00	22277.00	89400	20230621	-48.55	44550	20231102	3.25	71200	-35.39	20240102	45000	2.22	20240618	89400	-48.55	20230621	44550	3.25	20231102	2.17	N	112610	500	210 억		5266312	N	N	1189	N	00	N
58	20240619	160741	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46150	1050	2	2.33	10107175400	220007	42.22	45500	46350	45500	58600	31600	45100	45940.17	12.46	0	10452	48300	46700	45850	44250	43400	46275	43825	211	13500	500	33370	50	1	42171403	19462	97.98	2.07	12	0.52	471.00	22277.00	89400	20230621	-48.38	44550	20231102	3.59	71200	-35.18	20240102	45000	2.56	20240618	89400	-48.38	20230621	44550	3.59	20231102	2.13	N	112610	500	210 억		5256005	N	N	1189	N	00	N
59	20240619	150739	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46150	1050	2	2.33	9236854500	201157	38.60	45500	46350	45500	58600	31600	45100	45918.74	12.46	0	10532	48300	46700	45850	44250	43400	46275	43825	211	13500	500	33370	50	1	42171403	19462	97.98	2.07	12	0.48	471.00	22277.00	89400	20230621	-48.38	44550	20231102	3.59	71200	-35.18	20240102	45000	2.56	20240618	89400	-48.38	20230621	44550	3.59	20231102	2.13	N	112610	500	210 억		5256005	N	N	560	N	00	N
60	20240619	140746	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45950	850	2	1.88	7510732800	163717	31.42	45500	46350	45500	58600	31600	45100	45876.44	12.46	0	5087	48300	46700	45850	44250	43400	46275	43825	211	13500	500	33370	50	1	42171403	19378	97.56	2.06	12	0.39	471.00	22277.00	89400	20230621	-48.60	44550	20231102	3.14	71200	-35.46	20240102	45000	2.11	20240618	89400	-48.60	20230621	44550	3.14	20231102	2.13	N	112610	500	210 억		5256005	N	N	560	N	00	N
61	20240619	130737	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45600	500	2	1.11	6421612900	139944	26.86	45500	46350	45500	58600	31600	45100	45887.16	12.46	0	6352	48300	46700	45850	44250	43400	46275	43825	211	13500	500	33370	50	1	42171403	19230	96.82	2.05	12	0.33	471.00	22277.00	89400	20230621	-48.99	44550	20231102	2.36	71200	-35.96	20240102	45000	1.33	20240618	89400	-48.99	20230621	44550	2.36	20231102	2.13	N	112610	500	210 억		5256005	N	N	560	N	00	N
62	20240619	120740	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45650	550	2	1.22	5724004850	124652	23.92	45500	46350	45500	58600	31600	45100	45920.05	12.46	0	7522	48300	46700	45850	44250	43400	46275	43825	211	13500	500	33370	50	1	42171403	19251	96.92	2.05	12	0.30	471.00	22277.00	89400	20230621	-48.94	44550	20231102	2.47	71200	-35.88	20240102	45000	1.44	20240618	89400	-48.94	20230621	44550	2.47	20231102	2.13	N	112610	500	210 억		5256005	N	N	560	N	00	N
63	20240619	110741	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45600	500	2	1.11	5203360500	113252	21.73	45500	46350	45500	58600	31600	45100	45945.17	12.46	0	9197	48300	46700	45850	44250	43400	46275	43825	211	13500	500	33370	50	1	42171403	19230	96.82	2.05	12	0.27	471.00	22277.00	89400	20230621	-48.99	44550	20231102	2.36	71200	-35.96	20240102	45000	1.33	20240618	89400	-48.99	20230621	44550	2.36	20231102	2.13	N	112610	500	210 억		5256005	N	N	560	N	00	N
64	20240619	100741	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45650	550	2	1.22	4302285850	93510	17.94	45500	46350	45500	58600	31600	45100	46009.08	12.46	0	12728	48300	46700	45850	44250	43400	46275	43825	211	13500	500	33370	50	1	42171403	19251	96.92	2.05	12	0.22	471.00	22277.00	89400	20230621	-48.94	44550	20231102	2.47	71200	-35.88	20240102	45000	1.44	20240618	89400	-48.94	20230621	44550	2.47	20231102	2.13	N	112610	500	210 억		5256005	N	N	560	N	00	N
65	20240619	090748	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46200	1100	2	2.44	1665839650	36211	6.95	45500	46350	45500	58600	31600	45100	46004.34	12.46	0	15884	48300	46700	45850	44250	43400	46275	43825	211	13500	500	33370	50	1	42171403	19483	98.09	2.07	12	0.09	471.00	22277.00	89400	20230621	-48.32	44550	20231102	3.70	71200	-35.11	20240102	45000	2.67	20240618	89400	-48.32	20230621	44550	3.70	20231102	2.13	N	112610	500	210 억		5256005	N	N	560	N	00	N
66	20240618	160735	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45100	-2050	5	-4.35	23661850900	517363	123.99	47150	47450	45000	61200	33050	47150	45737.76	12.60	0	-56544	49816	48482	47816	46482	45816	48150	46150	211	14050	500	34890	50	1	42171403	19019	95.75	2.02	12	1.23	471.00	22277.00	89400	20230621	-49.55	44550	20231102	1.23	71200	-36.66	20240102	45000	0.22	20240618	89400	-49.55	20230621	44550	1.23	20231102	2.13	N	112610	500	210 억		5311854	N	N	560	N	00	N
67	20240618	150735	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45100	-2050	5	-4.35	22311745200	487432	116.82	47150	47450	45000	61200	33050	47150	45774.07	12.60	0	-53292	49816	48482	47816	46482	45816	48150	46150	211	14050	500	34890	50	1	42171403	19019	95.75	2.02	12	1.16	471.00	22277.00	89400	20230621	-49.55	44550	20231102	1.23	71200	-36.66	20240102	45000	0.22	20240618	89400	-49.55	20230621	44550	1.23	20231102	2.13	N	112610	500	210 억		5311854	N	N	73	N	00	N
68	20240618	140737	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45450	-1700	5	-3.61	16354251600	355525	85.20	47150	47450	45450	61200	33050	47150	46000.29	12.60	0	-59438	49816	48482	47816	46482	45816	48150	46150	211	14050	500	34890	50	1	42171403	19167	96.50	2.04	12	0.84	471.00	22277.00	89400	20230621	-49.16	44550	20231102	2.02	71200	-36.17	20240102	45450	0.00	20240618	89400	-49.16	20230621	44550	2.02	20231102	2.13	N	112610	500	210 억		5311854	N	N	73	N	00	N
69	20240618	130740	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45900	-1250	5	-2.65	12791158050	277393	66.48	47150	47450	45600	61200	33050	47150	46112.04	12.60	0	-36919	49816	48482	47816	46482	45816	48150	46150	211	14050	500	34890	50	1	42171403	19357	97.45	2.06	12	0.66	471.00	22277.00	89400	20230621	-48.66	44550	20231102	3.03	71200	-35.53	20240102	45600	0.66	20240618	89400	-48.66	20230621	44550	3.03	20231102	2.13	N	112610	500	210 억		5311854	N	N	73	N	00	N
70	20240618	120740	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45650	-1500	5	-3.18	11868913150	257259	61.65	47150	47450	45600	61200	33050	47150	46136.05	12.60	0	-34793	49816	48482	47816	46482	45816	48150	46150	211	14050	500	34890	50	1	42171403	19251	96.92	2.05	12	0.61	471.00	22277.00	89400	20230621	-48.94	44550	20231102	2.47	71200	-35.88	20240102	45600	0.11	20240618	89400	-48.94	20230621	44550	2.47	20231102	2.13	N	112610	500	210 억		5311854	N	N	73	N	00	N
71	20240618	110737	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45800	-1350	5	-2.86	9230656850	199537	47.82	47150	47450	45800	61200	33050	47150	46260.38	12.60	0	-22529	49816	48482	47816	46482	45816	48150	46150	211	14050	500	34890	50	1	42171403	19315	97.24	2.06	12	0.47	471.00	22277.00	89400	20230621	-48.77	44550	20231102	2.81	71200	-35.67	20240102	45800	0.00	20240618	89400	-48.77	20230621	44550	2.81	20231102	2.13	N	112610	500	210 억		5311854	N	N	73	N	00	N
72	20240618	100737	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46200	-950	5	-2.01	6015883400	129640	31.07	47150	47450	46000	61200	33050	47150	46404.53	12.60	0	-4906	49816	48482	47816	46482	45816	48150	46150	211	14050	500	34890	50	1	42171403	19483	98.09	2.07	12	0.31	471.00	22277.00	89400	20230621	-48.32	44550	20231102	3.70	71200	-35.11	20240102	46000	0.43	20240618	89400	-48.32	20230621	44550	3.70	20231102	2.13	N	112610	500	210 억		5311854	N	N	73	N	00	N
73	20240618	090744	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47050	-100	5	-0.21	616735650	13071	3.13	47150	47450	47050	61200	33050	47150	47183.51	12.60	0	-3183	49816	48482	47816	46482	45816	48150	46150	211	14050	500	34890	50	1	42171403	19842	99.89	2.11	12	0.03	471.00	22277.00	89400	20230621	-47.37	44550	20231102	5.61	71200	-33.92	20240102	47050	0.00	20240618	89400	-47.37	20230621	44550	5.61	20231102	2.13	N	112610	500	210 억		5311854	N	N	73	N	00	N
74	20240617	160732	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47150	-2000	5	-4.07	19721324850	412910	185.73	49050	49150	47150	63800	34450	49150	47763.51	12.82	0	-104870	50016	49582	48966	48532	47916	49800	48750	211	14650	500	36370	50	1	42171403	19884	100.11	2.12	12	0.98	471.00	22277.00	89400	20230621	-47.26	44550	20231102	5.84	71200	-33.78	20240102	47150	0.00	20240617	89400	-47.26	20230621	44550	5.84	20231102	2.13	N	112610	500	210 억		5405028	N	N	73	N	00	N
75	20240617	150738	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47250	-1900	5	-3.87	18276177700	382283	171.96	49050	49150	47150	63800	34450	49150	47807.89	12.82	0	-101646	50016	49582	48966	48532	47916	49800	48750	211	14650	500	36370	50	1	42171403	19926	100.32	2.12	12	0.91	471.00	22277.00	89400	20230621	-47.15	44550	20231102	6.06	71200	-33.64	20240102	47150	0.21	20240617	89400	-47.15	20230621	44550	6.06	20231102	2.13	N	112610	500	210 억		5405028	N	N	9834	N	00	N
76	20240617	140729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47350	-1800	5	-3.66	15120643400	315520	141.93	49050	49150	47350	63800	34450	49150	47922.83	12.82	0	-89076	50016	49582	48966	48532	47916	49800	48750	211	14650	500	36370	50	1	42171403	19968	100.53	2.13	12	0.75	471.00	22277.00	89400	20230621	-47.04	44550	20231102	6.29	71200	-33.50	20240102	47350	0.00	20240617	89400	-47.04	20230621	44550	6.29	20231102	2.13	N	112610	500	210 억		5405028	N	N	9834	N	00	N
77	20240617	130729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47500	-1650	5	-3.36	12989855200	270594	121.72	49050	49150	47400	63800	34450	49150	48004.86	12.82	0	-84194	50016	49582	48966	48532	47916	49800	48750	211	14650	500	36370	50	1	42171403	20031	100.85	2.13	12	0.64	471.00	22277.00	89400	20230621	-46.87	44550	20231102	6.62	71200	-33.29	20240102	47400	0.21	20240617	89400	-46.87	20230621	44550	6.62	20231102	2.13	N	112610	500	210 억		5405028	N	N	9834	N	00	N
78	20240617	120730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47550	-1600	5	-3.26	10502989950	218264	98.18	49050	49150	47500	63800	34450	49150	48120.46	12.82	0	-58961	50016	49582	48966	48532	47916	49800	48750	211	14650	500	36370	50	1	42171403	20053	100.96	2.13	12	0.52	471.00	22277.00	89400	20230621	-46.81	44550	20231102	6.73	71200	-33.22	20240102	47500	0.11	20240617	89400	-46.81	20230621	44550	6.73	20231102	2.13	N	112610	500	210 억		5405028	N	N	9834	N	00	N
79	20240617	110724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48150	-1000	5	-2.03	5516633400	113983	51.27	49050	49150	48050	63800	34450	49150	48398.57	12.82	0	-29837	50016	49582	48966	48532	47916	49800	48750	211	14650	500	36370	50	1	42171403	20306	102.23	2.16	12	0.27	471.00	22277.00	89400	20230621	-46.14	44550	20231102	8.08	71200	-32.37	20240102	47600	1.16	20240510	89400	-46.14	20230621	44550	8.08	20231102	2.13	N	112610	500	210 억		5405028	N	N	9834	N	00	N
80	20240617	100724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48350	-800	5	-1.63	3184916850	65617	29.52	49050	49150	48250	63800	34450	49150	48537.75	12.82	0	-14450	50016	49582	48966	48532	47916	49800	48750	211	14650	500	36370	50	1	42171403	20390	102.65	2.17	12	0.16	471.00	22277.00	89400	20230621	-45.92	44550	20231102	8.53	71200	-32.09	20240102	47600	1.58	20240510	89400	-45.92	20230621	44550	8.53	20231102	2.13	N	112610	500	210 억		5405028	N	N	9834	N	00	N
81	20240617	090730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48700	-450	5	-0.92	286852050	5883	2.65	49050	49050	48600	63800	34450	49150	48757.82	12.82	0	-1398	50016	49582	48966	48532	47916	49800	48750	211	14650	500	36370	50	1	42171403	20537	103.40	2.19	12	0.01	471.00	22277.00	89400	20230621	-45.53	44550	20231102	9.32	71200	-31.60	20240102	47600	2.31	20240510	89400	-45.53	20230621	44550	9.32	20231102	2.13	N	112610	500	210 억		5405028	N	N	9834	N	00	N
82	20240614	160625	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49150	350	2	0.72	10733037200	220258	61.43	48850	49400	48350	63400	34200	48800	48729.10	12.88	0	14037	50533	49666	49233	48366	47933	49450	48150	211	14600	500	36110	50	1	42171403	20727	104.35	2.21	12	0.52	471.00	22277.00	89400	20230621	-45.02	44550	20231102	10.33	71200	-30.97	20240102	47600	3.26	20240510	89400	-45.02	20230621	44550	10.33	20231102	2.12	N	112610	500	210 억		5430236	N	N	8841	N	00	N
83	20240614	150627	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49050	250	2	0.51	9545596550	196078	54.69	48850	49400	48350	63400	34200	48800	48682.59	12.88	0	6631	50533	49666	49233	48366	47933	49450	48150	211	14600	500	36110	50	1	42171403	20685	104.14	2.20	12	0.46	471.00	22277.00	89400	20230621	-45.13	44550	20231102	10.10	71200	-31.11	20240102	47600	3.05	20240510	89400	-45.13	20230621	44550	10.10	20231102	2.12	N	112610	500	210 억		5430236	N	N	23507	N	00	N
84	20240614	140626	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48500	-300	5	-0.61	7270688900	149544	41.71	48850	49400	48350	63400	34200	48800	48618.94	12.88	0	-11824	50533	49666	49233	48366	47933	49450	48150	211	14600	500	36110	50	1	42171403	20453	102.97	2.18	12	0.35	471.00	22277.00	89400	20230621	-45.75	44550	20231102	8.87	71200	-31.88	20240102	47600	1.89	20240510	89400	-45.75	20230621	44550	8.87	20231102	2.12	N	112610	500	210 억		5430236	N	N	23507	N	00	N
85	20240614	130625	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48450	-350	5	-0.72	6056368950	124490	34.72	48850	49400	48350	63400	34200	48800	48649.32	12.88	0	-10832	50533	49666	49233	48366	47933	49450	48150	211	14600	500	36110	50	1	42171403	20432	102.87	2.17	12	0.30	471.00	22277.00	89400	20230621	-45.81	44550	20231102	8.75	71200	-31.95	20240102	47600	1.79	20240510	89400	-45.81	20230621	44550	8.75	20231102	2.12	N	112610	500	210 억		5430236	N	N	23507	N	00	N
86	20240614	120632	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48550	-250	5	-0.51	5016570450	103040	28.74	48850	49400	48350	63400	34200	48800	48685.55	12.88	0	-6351	50533	49666	49233	48366	47933	49450	48150	211	14600	500	36110	50	1	42171403	20474	103.08	2.18	12	0.24	471.00	22277.00	89400	20230621	-45.69	44550	20231102	8.98	71200	-31.81	20240102	47600	2.00	20240510	89400	-45.69	20230621	44550	8.98	20231102	2.12	N	112610	500	210 억		5430236	N	N	23507	N	00	N
87	20240614	110717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48550	-250	5	-0.51	4305842950	88387	24.65	48850	49400	48350	63400	34200	48800	48715.70	12.88	0	-2462	50533	49666	49233	48366	47933	49450	48150	211	14600	500	36110	50	1	42171403	20474	103.08	2.18	12	0.21	471.00	22277.00	89400	20230621	-45.69	44550	20231102	8.98	71200	-31.81	20240102	47600	2.00	20240510	89400	-45.69	20230621	44550	8.98	20231102	2.12	N	112610	500	210 억		5430236	N	N	23507	N	00	N
88	20240614	100715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49300	500	2	1.02	3038792800	62504	17.43	48850	49300	48350	63400	34200	48800	48617.28	12.88	0	-4924	50533	49666	49233	48366	47933	49450	48150	211	14600	500	36110	50	1	42171403	20791	104.67	2.21	12	0.15	471.00	22277.00	89400	20230621	-44.85	44550	20231102	10.66	71200	-30.76	20240102	47600	3.57	20240510	89400	-44.85	20230621	44550	10.66	20231102	2.12	N	112610	500	210 억		5430236	N	N	23507	N	00	N
89	20240614	090720	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48600	-200	5	-0.41	555930700	11417	3.18	48850	48850	48600	63400	34200	48800	48692.29	12.88	0	-6920	50533	49666	49233	48366	47933	49450	48150	211	14600	500	36110	50	1	42171403	20495	103.18	2.18	12	0.03	471.00	22277.00	89400	20230621	-45.64	44550	20231102	9.09	71200	-31.74	20240102	47600	2.10	20240510	89400	-45.64	20230621	44550	9.09	20231102	2.12	N	112610	500	210 억		5430236	N	N	23507	N	00	N
90	20240613	160709	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48800	-300	5	-0.61	17551327800	356668	149.50	49600	50100	48800	63800	34400	49100	49210.47	12.96	0	-9001	50200	49650	49250	48700	48300	49450	48500	211	14700	500	36330	50	1	42171403	20580	103.61	2.19	12	0.85	471.00	22277.00	89400	20230621	-45.41	44550	20231102	9.54	71200	-31.46	20240102	47600	2.52	20240510	89400	-45.41	20230621	44550	9.54	20231102	2.13	N	112610	500	210 억		5466446	N	N	23507	N	00	N
91	20240613	150722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48950	-150	5	-0.31	13372705400	271069	113.62	49600	50100	48850	63800	34400	49100	49333.22	12.96	0	-23400	50200	49650	49250	48700	48300	49450	48500	211	14700	500	36330	50	1	42171403	20643	103.93	2.20	12	0.64	471.00	22277.00	89400	20230621	-45.25	44550	20231102	9.88	71200	-31.25	20240102	47600	2.84	20240510	89400	-45.25	20230621	44550	9.88	20231102	2.13	N	112610	500	210 억		5466446	N	N	5	N	00	N
92	20240613	140715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49000	-100	5	-0.20	11706269450	237005	99.34	49600	50100	48850	63800	34400	49100	49392.50	12.96	0	-21776	50200	49650	49250	48700	48300	49450	48500	211	14700	500	36330	50	1	42171403	20664	104.03	2.20	12	0.56	471.00	22277.00	89400	20230621	-45.19	44550	20231102	9.99	71200	-31.18	20240102	47600	2.94	20240510	89400	-45.19	20230621	44550	9.99	20231102	2.13	N	112610	500	210 억		5466446	N	N	5	N	00	N
93	20240613	130714	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49200	100	2	0.20	9190443650	185623	77.81	49600	50100	49000	63800	34400	49100	49511.34	12.96	0	-746	50200	49650	49250	48700	48300	49450	48500	211	14700	500	36330	50	1	42171403	20748	104.46	2.21	12	0.44	471.00	22277.00	89400	20230621	-44.97	44550	20231102	10.44	71200	-30.90	20240102	47600	3.36	20240510	89400	-44.97	20230621	44550	10.44	20231102	2.13	N	112610	500	210 억		5466446	N	N	5	N	00	N
94	20240613	120716	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49100	0	3	0.00	8196471700	165381	69.32	49600	50100	49000	63800	34400	49100	49561.14	12.96	0	-22	50200	49650	49250	48700	48300	49450	48500	211	14700	500	36330	50	1	42171403	20706	104.25	2.20	12	0.39	471.00	22277.00	89400	20230621	-45.08	44550	20231102	10.21	71200	-31.04	20240102	47600	3.15	20240510	89400	-45.08	20230621	44550	10.21	20231102	2.13	N	112610	500	210 억		5466446	N	N	5	N	00	N
95	20240613	110709	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49150	50	2	0.10	6715786250	135226	56.68	49600	50100	49000	63800	34400	49100	49663.42	12.96	0	8436	50200	49650	49250	48700	48300	49450	48500	211	14700	500	36330	50	1	42171403	20727	104.35	2.21	12	0.32	471.00	22277.00	89400	20230621	-45.02	44550	20231102	10.33	71200	-30.97	20240102	47600	3.26	20240510	89400	-45.02	20230621	44550	10.33	20231102	2.13	N	112610	500	210 억		5466446	N	N	5	N	00	N
96	20240613	100708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49950	850	2	1.73	4313721150	86531	36.27	49600	50100	49450	63800	34400	49100	49851.74	12.96	0	19747	50200	49650	49250	48700	48300	49450	48500	211	14700	500	36330	50	1	42171403	21065	106.05	2.24	12	0.21	471.00	22277.00	89400	20230621	-44.13	44550	20231102	12.12	71200	-29.85	20240102	47600	4.94	20240510	89400	-44.13	20230621	44550	12.12	20231102	2.13	N	112610	500	210 억		5466446	N	N	5	N	00	N
97	20240613	090718	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49900	800	2	1.63	1403322100	28243	11.84	49600	49900	49450	63800	34400	49100	49687.43	12.96	0	12229	50200	49650	49250	48700	48300	49450	48500	211	14700	500	36330	50	1	42171403	21044	105.94	2.24	12	0.07	471.00	22277.00	89400	20230621	-44.18	44550	20231102	12.01	71200	-29.92	20240102	47600	4.83	20240510	89400	-44.18	20230621	44550	12.01	20231102	2.13	N	112610	500	210 억		5466446	N	N	5	N	00	N
98	20240612	160703	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49100	-250	5	-0.51	11643175900	237030	150.04	49750	49800	48850	64100	34550	49350	49121.17	13.05	0	-36629	50616	49982	49566	48932	48516	49775	48725	211	14750	500	36510	50	1	42171403	20706	104.25	2.20	12	0.56	471.00	22277.00	89400	20230621	-45.08	44550	20231102	10.21	71200	-31.04	20240102	47600	3.15	20240510	89400	-45.08	20230621	44550	10.21	20231102	2.07	N	112610	500	210 억		5503916	N	N	5	N	00	N
99	20240612	150714	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48950	-400	5	-0.81	11072281150	225384	142.66	49750	49800	48850	64100	34550	49350	49126.30	13.05	0	-36621	50616	49982	49566	48932	48516	49775	48725	211	14750	500	36510	50	1	42171403	20643	103.93	2.20	12	0.53	471.00	22277.00	89400	20230621	-45.25	44550	20231102	9.88	71200	-31.25	20240102	47600	2.84	20240510	89400	-45.25	20230621	44550	9.88	20231102	2.07	N	112610	500	210 억		5503916	N	N	2	N	00	N
100	20240612	140707	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49050	-300	5	-0.61	8764005250	178205	112.80	49750	49800	48950	64100	34550	49350	49179.35	13.05	0	-37694	50616	49982	49566	48932	48516	49775	48725	211	14750	500	36510	50	1	42171403	20685	104.14	2.20	12	0.42	471.00	22277.00	89400	20230621	-45.13	44550	20231102	10.10	71200	-31.11	20240102	47600	3.05	20240510	89400	-45.13	20230621	44550	10.10	20231102	2.07	N	112610	500	210 억		5503916	N	N	2	N	00	N
101	20240612	130709	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49000	-350	5	-0.71	7284688350	148024	93.70	49750	49800	48950	64100	34550	49350	49212.89	13.05	0	-37222	50616	49982	49566	48932	48516	49775	48725	211	14750	500	36510	50	1	42171403	20664	104.03	2.20	12	0.35	471.00	22277.00	89400	20230621	-45.19	44550	20231102	9.99	71200	-31.18	20240102	47600	2.94	20240510	89400	-45.19	20230621	44550	9.99	20231102	2.07	N	112610	500	210 억		5503916	N	N	2	N	00	N
102	20240612	120705	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49200	-150	5	-0.30	6193095200	125770	79.61	49750	49800	48950	64100	34550	49350	49241.43	13.05	0	-37492	50616	49982	49566	48932	48516	49775	48725	211	14750	500	36510	50	1	42171403	20748	104.46	2.21	12	0.30	471.00	22277.00	89400	20230621	-44.97	44550	20231102	10.44	71200	-30.90	20240102	47600	3.36	20240510	89400	-44.97	20230621	44550	10.44	20231102	2.07	N	112610	500	210 억		5503916	N	N	2	N	00	N
103	20240612	110706	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49050	-300	5	-0.61	4446363600	90163	57.07	49750	49800	49050	64100	34550	49350	49314.73	13.05	0	-27260	50616	49982	49566	48932	48516	49775	48725	211	14750	500	36510	50	1	42171403	20685	104.14	2.20	12	0.21	471.00	22277.00	89400	20230621	-45.13	44550	20231102	10.10	71200	-31.11	20240102	47600	3.05	20240510	89400	-45.13	20230621	44550	10.10	20231102	2.07	N	112610	500	210 억		5503916	N	N	2	N	00	N
104	20240612	100708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49350	0	3	0.00	1912369800	38712	24.50	49750	49800	49200	64100	34550	49350	49399.92	13.05	0	-8528	50616	49982	49566	48932	48516	49775	48725	211	14750	500	36510	50	1	42171403	20812	104.78	2.22	12	0.09	471.00	22277.00	89400	20230621	-44.80	44550	20231102	10.77	71200	-30.69	20240102	47600	3.68	20240510	89400	-44.80	20230621	44550	10.77	20231102	2.07	N	112610	500	210 억		5503916	N	N	2	N	00	N
105	20240612	090708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49400	50	2	0.10	449974150	9102	5.76	49750	49800	49200	64100	34550	49350	49436.84	13.05	0	-4670	50616	49982	49566	48932	48516	49775	48725	211	14750	500	36510	50	1	42171403	20833	104.88	2.22	12	0.02	471.00	22277.00	89400	20230621	-44.74	44550	20231102	10.89	71200	-30.62	20240102	47600	3.78	20240510	89400	-44.74	20230621	44550	10.89	20231102	2.07	N	112610	500	210 억		5503916	N	N	2	N	00	N
106	20240610	160700	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49100	-1100	5	-2.19	13847284300	281267	106.04	49750	50100	49000	65200	35200	50200	49231.81	13.06	0	-12353	51666	50932	50266	49532	48866	50600	49200	211	15000	500	37140	50	1	42171403	20706	104.25	2.20	12	0.67	471.00	22277.00	89400	20230621	-45.08	44550	20231102	10.21	71200	-31.04	20240102	47600	3.15	20240510	89400	-45.08	20230621	44550	10.21	20231102	1.93	N	112610	500	210 억		5508255	N	N	465	N	00	N
107	20240610	150708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49200	-1000	5	-1.99	12967919400	263374	99.29	49750	50100	49000	65200	35200	50200	49237.46	13.06	0	-8500	51666	50932	50266	49532	48866	50600	49200	211	15000	500	37140	50	1	42171403	20748	104.46	2.21	12	0.62	471.00	22277.00	89400	20230621	-44.97	44550	20231102	10.44	71200	-30.90	20240102	47600	3.36	20240510	89400	-44.97	20230621	44550	10.44	20231102	1.93	N	112610	500	210 억		5508255	N	N	181	N	00	N
108	20240610	140703	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49100	-1100	5	-2.19	11213641300	227706	85.84	49750	50100	49000	65200	35200	50200	49245.91	13.06	0	-17675	51666	50932	50266	49532	48866	50600	49200	211	15000	500	37140	50	1	42171403	20706	104.25	2.20	12	0.54	471.00	22277.00	89400	20230621	-45.08	44550	20231102	10.21	71200	-31.04	20240102	47600	3.15	20240510	89400	-45.08	20230621	44550	10.21	20231102	1.93	N	112610	500	210 억		5508255	N	N	181	N	00	N
109	20240610	130701	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49100	-1100	5	-2.19	9681628700	196523	74.09	49750	50100	49000	65200	35200	50200	49264.35	13.06	0	-19762	51666	50932	50266	49532	48866	50600	49200	211	15000	500	37140	50	1	42171403	20706	104.25	2.20	12	0.47	471.00	22277.00	89400	20230621	-45.08	44550	20231102	10.21	71200	-31.04	20240102	47600	3.15	20240510	89400	-45.08	20230621	44550	10.21	20231102	1.93	N	112610	500	210 억		5508255	N	N	181	N	00	N
110	20240610	120701	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49000	-1200	5	-2.39	8137561050	165032	62.22	49750	50100	49000	65200	35200	50200	49308.69	13.06	0	-18730	51666	50932	50266	49532	48866	50600	49200	211	15000	500	37140	50	1	42171403	20664	104.03	2.20	12	0.39	471.00	22277.00	89400	20230621	-45.19	44550	20231102	9.99	71200	-31.18	20240102	47600	2.94	20240510	89400	-45.19	20230621	44550	9.99	20231102	1.93	N	112610	500	210 억		5508255	N	N	181	N	00	N
111	20240610	110705	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49100	-1100	5	-2.19	6160516150	124729	47.02	49750	50100	49050	65200	35200	50200	49390.85	13.06	0	-17251	51666	50932	50266	49532	48866	50600	49200	211	15000	500	37140	50	1	42171403	20706	104.25	2.20	12	0.30	471.00	22277.00	89400	20230621	-45.08	44550	20231102	10.21	71200	-31.04	20240102	47600	3.15	20240510	89400	-45.08	20230621	44550	10.21	20231102	1.93	N	112610	500	210 억		5508255	N	N	181	N	00	N
112	20240610	100701	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49300	-900	5	-1.79	3867445400	78109	29.45	49750	50100	49300	65200	35200	50200	49512.96	13.06	0	-13112	51666	50932	50266	49532	48866	50600	49200	211	15000	500	37140	50	1	42171403	20791	104.67	2.21	12	0.19	471.00	22277.00	89400	20230621	-44.85	44550	20231102	10.66	71200	-30.76	20240102	47600	3.57	20240510	89400	-44.85	20230621	44550	10.66	20231102	1.93	N	112610	500	210 억		5508255	N	N	181	N	00	N
113	20240610	090708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49700	-500	5	-1.00	670304750	13491	5.09	49750	50100	49550	65200	35200	50200	49683.22	13.06	0	-4818	51666	50932	50266	49532	48866	50600	49200	211	15000	500	37140	50	1	42171403	20959	105.52	2.23	12	0.03	471.00	22277.00	89400	20230621	-44.41	44550	20231102	11.56	71200	-30.20	20240102	47600	4.41	20240510	89400	-44.41	20230621	44550	11.56	20231102	1.93	N	112610	500	210 억		5508255	N	N	181	N	00	N
114	20240607	160725	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50200	-300	5	-0.59	13182531400	263710	144.35	50500	51000	49600	65600	35400	50500	49988.45	13.20	0	-63044	51833	51166	50633	49966	49433	50900	49700	211	15100	500	37370	100	1	42171403	21170	106.58	2.25	12	0.63	471.00	22277.00	89400	20230621	-43.85	44550	20231102	12.68	71200	-29.49	20240102	47600	5.46	20240510	89400	-43.85	20230621	44550	12.68	20231102	1.92	N	112610	500	210 억		5568488	N	N	181	N	00	N
115	20240607	150731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50000	-500	5	-0.99	12346085500	247042	135.23	50500	51000	49600	65600	35400	50500	49975.65	13.20	0	-63097	51833	51166	50633	49966	49433	50900	49700	211	15100	500	37370	100	1	42171403	21086	106.16	2.24	12	0.59	471.00	22277.00	89400	20230621	-44.07	44550	20231102	12.23	71200	-29.78	20240102	47600	5.04	20240510	89400	-44.07	20230621	44550	12.23	20231102	1.92	N	112610	500	210 억		5568488	N	N	9604	N	00	N
116	20240607	140726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50000	-500	5	-0.99	10509439050	210268	115.10	50500	51000	49600	65600	35400	50500	49981.16	13.20	0	-64294	51833	51166	50633	49966	49433	50900	49700	211	15100	500	37370	100	1	42171403	21086	106.16	2.24	12	0.50	471.00	22277.00	89400	20230621	-44.07	44550	20231102	12.23	71200	-29.78	20240102	47600	5.04	20240510	89400	-44.07	20230621	44550	12.23	20231102	1.92	N	112610	500	210 억		5568488	N	N	9604	N	00	N
117	20240607	130721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49900	-600	5	-1.19	9489848900	189852	103.92	50500	51000	49600	65600	35400	50500	49985.51	13.20	0	-59970	51833	51166	50633	49966	49433	50900	49700	211	15100	500	37370	50	1	42171403	21044	105.94	2.24	12	0.45	471.00	22277.00	89400	20230621	-44.18	44550	20231102	12.01	71200	-29.92	20240102	47600	4.83	20240510	89400	-44.18	20230621	44550	12.01	20231102	1.92	N	112610	500	210 억		5568488	N	N	9604	N	00	N
118	20240607	120726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49850	-650	5	-1.29	8592396650	171881	94.09	50500	51000	49600	65600	35400	50500	49990.38	13.20	0	-58230	51833	51166	50633	49966	49433	50900	49700	211	15100	500	37370	50	1	42171403	21022	105.84	2.24	12	0.41	471.00	22277.00	89400	20230621	-44.24	44550	20231102	11.90	71200	-29.99	20240102	47600	4.73	20240510	89400	-44.24	20230621	44550	11.90	20231102	1.92	N	112610	500	210 억		5568488	N	N	9604	N	00	N
119	20240607	110718	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49750	-750	5	-1.49	7915972250	158311	86.66	50500	51000	49600	65600	35400	50500	50002.67	13.20	0	-57470	51833	51166	50633	49966	49433	50900	49700	211	15100	500	37370	50	1	42171403	20980	105.63	2.23	12	0.38	471.00	22277.00	89400	20230621	-44.35	44550	20231102	11.67	71200	-30.13	20240102	47600	4.52	20240510	89400	-44.35	20230621	44550	11.67	20231102	1.92	N	112610	500	210 억		5568488	N	N	9604	N	00	N
120	20240607	100726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49900	-600	5	-1.19	5384300100	107398	58.79	50500	51000	49750	65600	35400	50500	50134.08	13.20	0	-42088	51833	51166	50633	49966	49433	50900	49700	211	15100	500	37370	50	1	42171403	21044	105.94	2.24	12	0.25	471.00	22277.00	89400	20230621	-44.18	44550	20231102	12.01	71200	-29.92	20240102	47600	4.83	20240510	89400	-44.18	20230621	44550	12.01	20231102	1.92	N	112610	500	210 억		5568488	N	N	9604	N	00	N
121	20240607	090724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	-100	5	-0.20	610335800	12075	6.61	50500	51000	50300	65600	35400	50500	50545.41	13.20	0	-3042	51833	51166	50633	49966	49433	50900	49700	211	15100	500	37370	100	1	42171403	21254	107.01	2.26	12	0.03	471.00	22277.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	47600	5.88	20240510	89400	-43.62	20230621	44550	13.13	20231102	1.92	N	112610	500	210 억		5568488	N	N	9604	N	00	N
122	20240605	160723	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	-300	5	-0.59	9093630800	179375	69.79	50600	51300	50100	66000	35600	50800	50696.94	13.22	0	-18700	53400	52100	51400	50100	49400	51750	49750	211	15200	500	37590	100	1	42171403	21297	107.22	2.27	12	0.43	471.00	22277.00	89400	20230621	-43.51	44550	20231102	13.36	71200	-29.07	20240102	47600	6.09	20240510	89400	-43.51	20230621	44550	13.36	20231102	1.96	N	112610	500	210 억		5573243	N	N	9604	N	00	N
123	20240605	150719	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	-300	5	-0.59	8568873300	168990	65.75	50600	51300	50100	66000	35600	50800	50706.38	13.22	0	-15705	53400	52100	51400	50100	49400	51750	49750	211	15200	500	37590	100	1	42171403	21297	107.22	2.27	12	0.40	471.00	22277.00	89400	20230621	-43.51	44550	20231102	13.36	71200	-29.07	20240102	47600	6.09	20240510	89400	-43.51	20230621	44550	13.36	20231102	1.96	N	112610	500	210 억		5573243	N	N	12400	N	00	N
124	20240605	140722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50600	-200	5	-0.39	7558659100	149030	57.98	50600	51300	50100	66000	35600	50800	50719.03	13.22	0	-11481	53400	52100	51400	50100	49400	51750	49750	211	15200	500	37590	100	1	42171403	21339	107.43	2.27	12	0.35	471.00	22277.00	89400	20230621	-43.40	44550	20231102	13.58	71200	-28.93	20240102	47600	6.30	20240510	89400	-43.40	20230621	44550	13.58	20231102	1.96	N	112610	500	210 억		5573243	N	N	12400	N	00	N
125	20240605	130723	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50900	100	2	0.20	6653397800	131183	51.04	50600	51300	50100	66000	35600	50800	50718.43	13.22	0	-6131	53400	52100	51400	50100	49400	51750	49750	211	15200	500	37590	100	1	42171403	21465	108.07	2.28	12	0.31	471.00	22277.00	89400	20230621	-43.06	44550	20231102	14.25	71200	-28.51	20240102	47600	6.93	20240510	89400	-43.06	20230621	44550	14.25	20231102	1.96	N	112610	500	210 억		5573243	N	N	12400	N	00	N
126	20240605	120719	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50900	100	2	0.20	6023334000	118799	46.22	50600	51300	50100	66000	35600	50800	50701.87	13.22	0	-5199	53400	52100	51400	50100	49400	51750	49750	211	15200	500	37590	100	1	42171403	21465	108.07	2.28	12	0.28	471.00	22277.00	89400	20230621	-43.06	44550	20231102	14.25	71200	-28.51	20240102	47600	6.93	20240510	89400	-43.06	20230621	44550	14.25	20231102	1.96	N	112610	500	210 억		5573243	N	N	12400	N	00	N
127	20240605	110721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51300	500	2	0.98	5462380400	107827	41.95	50600	51300	50100	66000	35600	50800	50658.71	13.22	0	-5428	53400	52100	51400	50100	49400	51750	49750	211	15200	500	37590	100	1	42171403	21634	108.92	2.30	12	0.26	471.00	22277.00	89400	20230621	-42.62	44550	20231102	15.15	71200	-27.95	20240102	47600	7.77	20240510	89400	-42.62	20230621	44550	15.15	20231102	1.96	N	112610	500	210 억		5573243	N	N	12400	N	00	N
128	20240605	100721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	200	2	0.39	4061190700	80413	31.29	50600	51200	50100	66000	35600	50800	50504.06	13.22	0	-14914	53400	52100	51400	50100	49400	51750	49750	211	15200	500	37590	100	1	42171403	21507	108.28	2.29	12	0.19	471.00	22277.00	89400	20230621	-42.95	44550	20231102	14.48	71200	-28.37	20240102	47600	7.14	20240510	89400	-42.95	20230621	44550	14.48	20231102	1.96	N	112610	500	210 억		5573243	N	N	12400	N	00	N
129	20240605	090719	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	-400	5	-0.79	642703500	12683	4.93	50600	51200	50400	66000	35600	50800	50674.16	13.22	0	-4015	53400	52100	51400	50100	49400	51750	49750	211	15200	500	37590	100	1	42171403	21254	107.01	2.26	12	0.03	471.00	22277.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	47600	5.88	20240510	89400	-43.62	20230621	44550	13.13	20231102	1.96	N	112610	500	210 억		5573243	N	N	12400	N	00	N
130	20240604	160715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	-1700	5	-3.24	13075874000	255620	94.99	51900	52700	50700	68200	36800	52500	51154.23	13.26	0	-20202	54166	53332	52666	51832	51166	53000	51500	211	15700	500	38850	100	1	42171403	21423	107.86	2.28	12	0.61	471.00	22277.00	89400	20230621	-43.18	44550	20231102	14.03	71200	-28.65	20240102	47600	6.72	20240510	89400	-43.18	20230621	44550	14.03	20231102	2.02	N	112610	500	210 억		5591776	N	N	12400	N	00	N
131	20240604	150715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50700	-1800	5	-3.43	12115696200	236714	87.97	51900	52700	50700	68200	36800	52500	51182.85	13.26	0	-22800	54166	53332	52666	51832	51166	53000	51500	211	15700	500	38850	100	1	42171403	21381	107.64	2.28	12	0.56	471.00	22277.00	89400	20230621	-43.29	44550	20231102	13.80	71200	-28.79	20240102	47600	6.51	20240510	89400	-43.29	20230621	44550	13.80	20231102	2.02	N	112610	500	210 억		5591776	N	N	1607	N	00	N
132	20240604	140716	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51100	-1400	5	-2.67	9556395500	186425	69.28	51900	52700	50700	68200	36800	52500	51261.34	13.26	0	-12703	54166	53332	52666	51832	51166	53000	51500	211	15700	500	38850	100	1	42171403	21550	108.49	2.29	12	0.44	471.00	22277.00	89400	20230621	-42.84	44550	20231102	14.70	71200	-28.23	20240102	47600	7.35	20240510	89400	-42.84	20230621	44550	14.70	20231102	2.02	N	112610	500	210 억		5591776	N	N	1607	N	00	N
133	20240604	130713	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51300	-1200	5	-2.29	8399656000	163813	60.88	51900	52700	50700	68200	36800	52500	51275.88	13.26	0	-13522	54166	53332	52666	51832	51166	53000	51500	211	15700	500	38850	100	1	42171403	21634	108.92	2.30	12	0.39	471.00	22277.00	89400	20230621	-42.62	44550	20231102	15.15	71200	-27.95	20240102	47600	7.77	20240510	89400	-42.62	20230621	44550	15.15	20231102	2.02	N	112610	500	210 억		5591776	N	N	1607	N	00	N
134	20240604	120712	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51100	-1400	5	-2.67	7476899800	145774	54.17	51900	52700	50700	68200	36800	52500	51291.04	13.26	0	-15484	54166	53332	52666	51832	51166	53000	51500	211	15700	500	38850	100	1	42171403	21550	108.49	2.29	12	0.35	471.00	22277.00	89400	20230621	-42.84	44550	20231102	14.70	71200	-28.23	20240102	47600	7.35	20240510	89400	-42.84	20230621	44550	14.70	20231102	2.02	N	112610	500	210 억		5591776	N	N	1607	N	00	N
135	20240604	110709	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	-1500	5	-2.86	6741056500	131355	48.81	51900	52700	50700	68200	36800	52500	51319.37	13.26	0	-15150	54166	53332	52666	51832	51166	53000	51500	211	15700	500	38850	100	1	42171403	21507	108.28	2.29	12	0.31	471.00	22277.00	89400	20230621	-42.95	44550	20231102	14.48	71200	-28.37	20240102	47600	7.14	20240510	89400	-42.95	20230621	44550	14.48	20231102	2.02	N	112610	500	210 억		5591776	N	N	1607	N	00	N
136	20240604	100712	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	-1500	5	-2.86	4886010300	94921	35.27	51900	52700	50900	68200	36800	52500	51474.49	13.26	0	-1055	54166	53332	52666	51832	51166	53000	51500	211	15700	500	38850	100	1	42171403	21507	108.28	2.29	12	0.23	471.00	22277.00	89400	20230621	-42.95	44550	20231102	14.48	71200	-28.37	20240102	47600	7.14	20240510	89400	-42.95	20230621	44550	14.48	20231102	2.02	N	112610	500	210 억		5591776	N	N	1607	N	00	N
137	20240604	090712	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	-600	5	-1.14	715645100	13785	5.12	51900	52700	51700	68200	36800	52500	51914.77	13.26	0	400	54166	53332	52666	51832	51166	53000	51500	211	15700	500	38850	100	1	42171403	21887	110.19	2.33	12	0.03	471.00	22277.00	89400	20230621	-41.95	44550	20231102	16.50	71200	-27.11	20240102	47600	9.03	20240510	89400	-41.95	20230621	44550	16.50	20231102	2.02	N	112610	500	210 억		5591776	N	N	1607	N	00	N
138	20240603	160704	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-300	5	-0.57	14125327700	267656	69.53	53200	53500	52000	68600	37000	52800	52774.60	13.31	0	-22189	54466	53632	52466	51632	50466	54050	52050	211	15800	500	39070	100	1	42171403	22140	111.46	2.36	12	0.63	471.00	22277.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	47600	10.29	20240510	89400	-41.28	20230621	44550	17.85	20231102	1.98	N	112610	500	210 억		5614867	N	N	1607	N	00	N
139	20240603	150705	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52600	-200	5	-0.38	13290442000	251774	65.41	53200	53500	52000	68600	37000	52800	52787.19	13.31	0	-23998	54466	53632	52466	51632	50466	54050	52050	211	15800	500	39070	100	1	42171403	22182	111.68	2.36	12	0.60	471.00	22277.00	89400	20230621	-41.16	44550	20231102	18.07	71200	-26.12	20240102	47600	10.50	20240510	89400	-41.16	20230621	44550	18.07	20231102	1.98	N	112610	500	210 억		5614867	N	N	1354	N	00	N
140	20240603	140703	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	100	2	0.19	11300986200	214097	55.62	53200	53500	52000	68600	37000	52800	52784.42	13.31	0	-12537	54466	53632	52466	51632	50466	54050	52050	211	15800	500	39070	100	1	42171403	22309	112.31	2.37	12	0.51	471.00	22277.00	89400	20230621	-40.83	44550	20231102	18.74	71200	-25.70	20240102	47600	11.13	20240510	89400	-40.83	20230621	44550	18.74	20231102	1.98	N	112610	500	210 억		5614867	N	N	1354	N	00	N
141	20240603	130704	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	200	2	0.38	9305721600	176405	45.83	53200	53500	52000	68600	37000	52800	52752.02	13.31	0	-13723	54466	53632	52466	51632	50466	54050	52050	211	15800	500	39070	100	1	42171403	22351	112.53	2.38	12	0.42	471.00	22277.00	89400	20230621	-40.72	44550	20231102	18.97	71200	-25.56	20240102	47600	11.34	20240510	89400	-40.72	20230621	44550	18.97	20231102	1.98	N	112610	500	210 억		5614867	N	N	1354	N	00	N
142	20240603	120704	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52600	-200	5	-0.38	7954204100	150775	39.17	53200	53500	52000	68600	37000	52800	52755.45	13.31	0	-11480	54466	53632	52466	51632	50466	54050	52050	211	15800	500	39070	100	1	42171403	22182	111.68	2.36	12	0.36	471.00	22277.00	89400	20230621	-41.16	44550	20231102	18.07	71200	-26.12	20240102	47600	10.50	20240510	89400	-41.16	20230621	44550	18.07	20231102	1.98	N	112610	500	210 억		5614867	N	N	1354	N	00	N
143	20240603	110700	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52400	-400	5	-0.76	6988687000	132420	34.40	53200	53500	52000	68600	37000	52800	52776.67	13.31	0	-7462	54466	53632	52466	51632	50466	54050	52050	211	15800	500	39070	100	1	42171403	22098	111.25	2.35	12	0.31	471.00	22277.00	89400	20230621	-41.39	44550	20231102	17.62	71200	-26.40	20240102	47600	10.08	20240510	89400	-41.39	20230621	44550	17.62	20231102	1.98	N	112610	500	210 억		5614867	N	N	1354	N	00	N
144	20240603	100657	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	0	3	0.00	5386649100	101963	26.49	53200	53500	52000	68600	37000	52800	52829.46	13.31	0	-8772	54466	53632	52466	51632	50466	54050	52050	211	15800	500	39070	100	1	42171403	22267	112.10	2.37	12	0.24	471.00	22277.00	89400	20230621	-40.94	44550	20231102	18.52	71200	-25.84	20240102	47600	10.92	20240510	89400	-40.94	20230621	44550	18.52	20231102	1.98	N	112610	500	210 억		5614867	N	N	1354	N	00	N
145	20240603	090656	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-300	5	-0.57	1063286100	20163	5.24	53200	53200	52100	68600	37000	52800	52734.41	13.31	0	-8627	54466	53632	52466	51632	50466	54050	52050	211	15800	500	39070	100	1	42171403	22140	111.46	2.36	12	0.05	471.00	22277.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	47600	10.29	20240510	89400	-41.28	20230621	44550	17.85	20231102	1.98	N	112610	500	210 억		5614867	N	N	1354	N	00	N