KissMeData/018880/price/prices-20240501.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	20240531	160338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5010	-40	5	-0.79	73885233040	14681061	849.47	5100	5230	5010	6560	3540	5050	5032.77	12.39	0	-844970	5223	5136	5093	5006	4963	5115	4985	534	1510	100	3630	10	1	533800000	26743	52.19	1.13	12	2.75	96.00	4445.00	10170	20230811	-50.74	4765	20240419	5.14	7340	-31.74	20240102	4765	5.14	20240419	10170	-50.74	20230811	4765	5.14	20240419	0.57	N	018880	100	533 억		66158244	N	N	10	N	00	N
3	20240531	150340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5180	130	2	2.57	9573807270	1853565	107.25	5100	5230	5090	6560	3540	5050	5165.08	12.39	0	-250179	5223	5136	5093	5006	4963	5115	4985	534	1510	100	3630	10	1	533800000	27651	53.96	1.17	12	0.35	96.00	4445.00	10170	20230811	-49.07	4765	20240419	8.71	7340	-29.43	20240102	4765	8.71	20240419	10170	-49.07	20230811	4765	8.71	20240419	0.57	N	018880	100	533 억		66158244	N	N	20866	N	00	N
4	20240531	140338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5180	130	2	2.57	7311929860	1416764	81.98	5100	5230	5090	6560	3540	5050	5161.01	12.39	0	-139771	5223	5136	5093	5006	4963	5115	4985	534	1510	100	3630	10	1	533800000	27651	53.96	1.17	12	0.27	96.00	4445.00	10170	20230811	-49.07	4765	20240419	8.71	7340	-29.43	20240102	4765	8.71	20240419	10170	-49.07	20230811	4765	8.71	20240419	0.57	N	018880	100	533 억		66158244	N	N	20866	N	00	N
5	20240531	130339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5160	110	2	2.18	6217766920	1205470	69.75	5100	5230	5090	6560	3540	5050	5157.96	12.39	0	-35913	5223	5136	5093	5006	4963	5115	4985	534	1510	100	3630	10	1	533800000	27544	53.75	1.16	12	0.23	96.00	4445.00	10170	20230811	-49.26	4765	20240419	8.29	7340	-29.70	20240102	4765	8.29	20240419	10170	-49.26	20230811	4765	8.29	20240419	0.57	N	018880	100	533 억		66158244	N	N	20866	N	00	N
6	20240531	120341	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5170	120	2	2.38	4655978120	904793	52.35	5100	5180	5090	6560	3540	5050	5145.90	12.39	0	-16765	5223	5136	5093	5006	4963	5115	4985	534	1510	100	3630	10	1	533800000	27597	53.85	1.16	12	0.17	96.00	4445.00	10170	20230811	-49.16	4765	20240419	8.50	7340	-29.56	20240102	4765	8.50	20240419	10170	-49.16	20230811	4765	8.50	20240419	0.57	N	018880	100	533 억		66158244	N	N	20866	N	00	N
7	20240531	110338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5160	110	2	2.18	3851530610	748749	43.32	5100	5180	5090	6560	3540	5050	5143.95	12.39	0	34801	5223	5136	5093	5006	4963	5115	4985	534	1510	100	3630	10	1	533800000	27544	53.75	1.16	12	0.14	96.00	4445.00	10170	20230811	-49.26	4765	20240419	8.29	7340	-29.70	20240102	4765	8.29	20240419	10170	-49.26	20230811	4765	8.29	20240419	0.57	N	018880	100	533 억		66158244	N	N	20866	N	00	N
8	20240531	100340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5140	90	2	1.78	2861851870	556498	32.20	5100	5180	5090	6560	3540	5050	5142.61	12.39	0	61858	5223	5136	5093	5006	4963	5115	4985	534	1510	100	3630	10	1	533800000	27437	53.54	1.16	12	0.10	96.00	4445.00	10170	20230811	-49.46	4765	20240419	7.87	7340	-29.97	20240102	4765	7.87	20240419	10170	-49.46	20230811	4765	7.87	20240419	0.57	N	018880	100	533 억		66158244	N	N	20866	N	00	N
9	20240531	090339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5120	70	2	1.39	235482090	46068	2.67	5100	5130	5090	6560	3540	5050	5111.62	12.39	0	6025	5223	5136	5093	5006	4963	5115	4985	534	1510	100	3630	10	1	533800000	27331	53.33	1.15	12	0.01	96.00	4445.00	10170	20230811	-49.66	4765	20240419	7.45	7340	-30.25	20240102	4765	7.45	20240419	10170	-49.66	20230811	4765	7.45	20240419	0.57	N	018880	100	533 억		66158244	N	N	20866	N	00	N
10	20240530	160336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5050	-130	5	-2.51	8761188620	1721486	101.88	5140	5180	5050	6730	3630	5180	5089.67	12.47	0	-562558	5366	5272	5206	5112	5046	5240	5080	534	1550	100	3720	10	1	533800000	26957	52.60	1.14	12	0.32	96.00	4445.00	10170	20230811	-50.34	4765	20240419	5.98	7340	-31.20	20240102	4765	5.98	20240419	10170	-50.34	20230811	4765	5.98	20240419	0.58	N	018880	100	533 억		66564082	N	N	20824	N	00	N
11	20240530	150337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5070	-110	5	-2.12	7432685980	1458734	86.33	5140	5180	5050	6730	3630	5180	5095.29	12.47	0	-470501	5366	5272	5206	5112	5046	5240	5080	534	1550	100	3720	10	1	533800000	27064	52.81	1.14	12	0.27	96.00	4445.00	10170	20230811	-50.15	4765	20240419	6.40	7340	-30.93	20240102	4765	6.40	20240419	10170	-50.15	20230811	4765	6.40	20240419	0.58	N	018880	100	533 억		66564082	N	N	1619	N	00	N
12	20240530	140337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5090	-90	5	-1.74	5915557480	1159610	68.63	5140	5180	5050	6730	3630	5180	5101.33	12.47	0	-359866	5366	5272	5206	5112	5046	5240	5080	534	1550	100	3720	10	1	533800000	27170	53.02	1.15	12	0.22	96.00	4445.00	10170	20230811	-49.95	4765	20240419	6.82	7340	-30.65	20240102	4765	6.82	20240419	10170	-49.95	20230811	4765	6.82	20240419	0.58	N	018880	100	533 억		66564082	N	N	1619	N	00	N
13	20240530	130338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5110	-70	5	-1.35	4775370110	935757	55.38	5140	5180	5050	6730	3630	5180	5103.21	12.47	0	-319830	5366	5272	5206	5112	5046	5240	5080	534	1550	100	3720	10	1	533800000	27277	53.23	1.15	12	0.18	96.00	4445.00	10170	20230811	-49.75	4765	20240419	7.24	7340	-30.38	20240102	4765	7.24	20240419	10170	-49.75	20230811	4765	7.24	20240419	0.58	N	018880	100	533 억		66564082	N	N	1619	N	00	N
14	20240530	120337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5100	-80	5	-1.54	4354693270	853472	50.51	5140	5180	5050	6730	3630	5180	5102.32	12.47	0	-294415	5366	5272	5206	5112	5046	5240	5080	534	1550	100	3720	10	1	533800000	27224	53.12	1.15	12	0.16	96.00	4445.00	10170	20230811	-49.85	4765	20240419	7.03	7340	-30.52	20240102	4765	7.03	20240419	10170	-49.85	20230811	4765	7.03	20240419	0.58	N	018880	100	533 억		66564082	N	N	1619	N	00	N
15	20240530	110337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5140	-40	5	-0.77	3609377240	707700	41.88	5140	5180	5050	6730	3630	5180	5100.14	12.47	0	-259731	5366	5272	5206	5112	5046	5240	5080	534	1550	100	3720	10	1	533800000	27437	53.54	1.16	12	0.13	96.00	4445.00	10170	20230811	-49.46	4765	20240419	7.87	7340	-29.97	20240102	4765	7.87	20240419	10170	-49.46	20230811	4765	7.87	20240419	0.58	N	018880	100	533 억		66564082	N	N	1619	N	00	N
16	20240530	100338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5120	-60	5	-1.16	2823222030	554601	32.82	5140	5180	5050	6730	3630	5180	5090.53	12.47	0	-245071	5366	5272	5206	5112	5046	5240	5080	534	1550	100	3720	10	1	533800000	27331	53.33	1.15	12	0.10	96.00	4445.00	10170	20230811	-49.66	4765	20240419	7.45	7340	-30.25	20240102	4765	7.45	20240419	10170	-49.66	20230811	4765	7.45	20240419	0.58	N	018880	100	533 억		66564082	N	N	1619	N	00	N
17	20240530	090338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-50	5	-0.97	258551820	50366	2.98	5140	5180	5110	6730	3630	5180	5133.37	12.47	0	-28712	5366	5272	5206	5112	5046	5240	5080	534	1550	100	3720	10	1	533800000	27384	53.44	1.15	12	0.01	96.00	4445.00	10170	20230811	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230811	4765	7.66	20240419	0.58	N	018880	100	533 억		66564082	N	N	1619	N	00	N
18	20240529	160334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5180	-60	5	-1.15	8768062590	1683577	121.00	5210	5300	5140	6810	3670	5240	5208.00	12.56	0	-479057	5446	5342	5286	5182	5126	5315	5155	534	1570	100	3770	10	1	533800000	27651	53.96	1.17	12	0.32	96.00	4445.00	10170	20230811	-49.07	4765	20240419	8.71	7340	-29.43	20240102	4765	8.71	20240419	10170	-49.07	20230811	4765	8.71	20240419	0.58	N	018880	100	533 억		67041133	N	N	1619	N	00	N
19	20240529	150335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5180	-60	5	-1.15	6692103330	1281770	92.12	5210	5300	5170	6810	3670	5240	5220.99	12.56	0	-363295	5446	5342	5286	5182	5126	5315	5155	534	1570	100	3770	10	1	533800000	27651	53.96	1.17	12	0.24	96.00	4445.00	10170	20230811	-49.07	4765	20240419	8.71	7340	-29.43	20240102	4765	8.71	20240419	10170	-49.07	20230811	4765	8.71	20240419	0.58	N	018880	100	533 억		67041133	N	N	989	N	00	N
20	20240529	140336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5220	-20	5	-0.38	4750860730	908242	65.28	5210	5300	5180	6810	3670	5240	5230.83	12.56	0	-258693	5446	5342	5286	5182	5126	5315	5155	534	1570	100	3770	10	1	533800000	27864	54.38	1.17	12	0.17	96.00	4445.00	10170	20230811	-48.67	4765	20240419	9.55	7340	-28.88	20240102	4765	9.55	20240419	10170	-48.67	20230811	4765	9.55	20240419	0.58	N	018880	100	533 억		67041133	N	N	989	N	00	N
21	20240529	130335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5250	10	2	0.19	4130134800	789758	56.76	5210	5300	5180	6810	3670	5240	5229.62	12.56	0	-256464	5446	5342	5286	5182	5126	5315	5155	534	1570	100	3770	10	1	533800000	28025	54.69	1.18	12	0.15	96.00	4445.00	10170	20230811	-48.38	4765	20240419	10.18	7340	-28.47	20240102	4765	10.18	20240419	10170	-48.38	20230811	4765	10.18	20240419	0.58	N	018880	100	533 억		67041133	N	N	989	N	00	N
22	20240529	120337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5230	-10	5	-0.19	3749323090	717019	51.53	5210	5300	5180	6810	3670	5240	5229.04	12.56	0	-247347	5446	5342	5286	5182	5126	5315	5155	534	1570	100	3770	10	1	533800000	27918	54.48	1.18	12	0.13	96.00	4445.00	10170	20230811	-48.57	4765	20240419	9.76	7340	-28.75	20240102	4765	9.76	20240419	10170	-48.57	20230811	4765	9.76	20240419	0.58	N	018880	100	533 억		67041133	N	N	989	N	00	N
23	20240529	110335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5230	-10	5	-0.19	3298522520	631070	45.36	5210	5300	5180	6810	3670	5240	5226.87	12.56	0	-224260	5446	5342	5286	5182	5126	5315	5155	534	1570	100	3770	10	1	533800000	27918	54.48	1.18	12	0.12	96.00	4445.00	10170	20230811	-48.57	4765	20240419	9.76	7340	-28.75	20240102	4765	9.76	20240419	10170	-48.57	20230811	4765	9.76	20240419	0.58	N	018880	100	533 억		67041133	N	N	989	N	00	N
24	20240529	100334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5240	0	3	0.00	2519179080	482453	34.67	5210	5300	5180	6810	3670	5240	5221.61	12.56	0	-182127	5446	5342	5286	5182	5126	5315	5155	534	1570	100	3770	10	1	533800000	27971	54.58	1.18	12	0.09	96.00	4445.00	10170	20230811	-48.48	4765	20240419	9.97	7340	-28.61	20240102	4765	9.97	20240419	10170	-48.48	20230811	4765	9.97	20240419	0.58	N	018880	100	533 억		67041133	N	N	989	N	00	N
25	20240529	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5220	-20	5	-0.38	347635030	66628	4.79	5210	5270	5210	6810	3670	5240	5217.55	12.56	0	-40367	5446	5342	5286	5182	5126	5315	5155	534	1570	100	3770	10	1	533800000	27864	54.38	1.17	12	0.01	96.00	4445.00	10170	20230811	-48.67	4765	20240419	9.55	7340	-28.88	20240102	4765	9.55	20240419	10170	-48.67	20230811	4765	9.55	20240419	0.58	N	018880	100	533 억		67041133	N	N	989	N	00	N
26	20240528	160332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5240	-40	5	-0.76	7353626620	1387816	91.65	5290	5390	5230	6860	3700	5280	5298.78	12.64	0	-398241	5413	5346	5243	5176	5073	5380	5210	534	1580	100	3800	10	1	533800000	27971	54.58	1.18	12	0.26	96.00	4445.00	10170	20230811	-48.48	4765	20240419	9.97	7340	-28.61	20240102	4765	9.97	20240419	10170	-48.48	20230811	4765	9.97	20240419	0.59	N	018880	100	533 억		67491902	N	N	989	N	00	N
27	20240528	150334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5260	-20	5	-0.38	6310407530	1189026	78.53	5290	5390	5230	6860	3700	5280	5307.22	12.64	0	-303910	5413	5346	5243	5176	5073	5380	5210	534	1580	100	3800	10	1	533800000	28078	54.79	1.18	12	0.22	96.00	4445.00	10170	20230811	-48.28	4765	20240419	10.39	7340	-28.34	20240102	4765	10.39	20240419	10170	-48.28	20230811	4765	10.39	20240419	0.59	N	018880	100	533 억		67491902	N	N	16426	N	00	N
28	20240528	140335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	10	2	0.19	5319144230	1001186	66.12	5290	5390	5230	6860	3700	5280	5312.86	12.64	0	-233149	5413	5346	5243	5176	5073	5380	5210	534	1580	100	3800	10	1	533800000	28238	55.10	1.19	12	0.19	96.00	4445.00	10170	20230811	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230811	4765	11.02	20240419	0.59	N	018880	100	533 억		67491902	N	N	16426	N	00	N
29	20240528	130333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5310	30	2	0.57	4930271620	927943	61.28	5290	5390	5230	6860	3700	5280	5313.14	12.64	0	-200416	5413	5346	5243	5176	5073	5380	5210	534	1580	100	3800	10	1	533800000	28345	55.31	1.19	12	0.17	96.00	4445.00	10170	20230811	-47.79	4765	20240419	11.44	7340	-27.66	20240102	4765	11.44	20240419	10170	-47.79	20230811	4765	11.44	20240419	0.59	N	018880	100	533 억		67491902	N	N	16426	N	00	N
30	20240528	120334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5300	20	2	0.38	4397286540	827746	54.67	5290	5390	5230	6860	3700	5280	5312.38	12.64	0	-175070	5413	5346	5243	5176	5073	5380	5210	534	1580	100	3800	10	1	533800000	28291	55.21	1.19	12	0.16	96.00	4445.00	10170	20230811	-47.89	4765	20240419	11.23	7340	-27.79	20240102	4765	11.23	20240419	10170	-47.89	20230811	4765	11.23	20240419	0.59	N	018880	100	533 억		67491902	N	N	16426	N	00	N
31	20240528	110333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5320	40	2	0.76	3310304790	622583	41.12	5290	5390	5230	6860	3700	5280	5317.08	12.64	0	-126945	5413	5346	5243	5176	5073	5380	5210	534	1580	100	3800	10	1	533800000	28398	55.42	1.20	12	0.12	96.00	4445.00	10170	20230811	-47.69	4765	20240419	11.65	7340	-27.52	20240102	4765	11.65	20240419	10170	-47.69	20230811	4765	11.65	20240419	0.59	N	018880	100	533 억		67491902	N	N	16426	N	00	N
32	20240528	100334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5370	90	2	1.70	2505315810	471596	31.15	5290	5390	5230	6860	3700	5280	5312.45	12.64	0	-86227	5413	5346	5243	5176	5073	5380	5210	534	1580	100	3800	10	1	533800000	28665	55.94	1.21	12	0.09	96.00	4445.00	10170	20230811	-47.20	4765	20240419	12.70	7340	-26.84	20240102	4765	12.70	20240419	10170	-47.20	20230811	4765	12.70	20240419	0.59	N	018880	100	533 억		67491902	N	N	16426	N	00	N
33	20240528	090334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5260	-20	5	-0.38	274715210	52104	3.44	5290	5300	5240	6860	3700	5280	5272.37	12.64	0	-35541	5413	5346	5243	5176	5073	5380	5210	534	1580	100	3800	10	1	533800000	28078	54.79	1.18	12	0.01	96.00	4445.00	10170	20230811	-48.28	4765	20240419	10.39	7340	-28.34	20240102	4765	10.39	20240419	10170	-48.28	20230811	4765	10.39	20240419	0.59	N	018880	100	533 억		67491902	N	N	16426	N	00	N
34	20240527	160328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5280	140	2	2.72	7923002920	1506705	104.99	5160	5310	5140	6680	3600	5140	5258.50	12.66	0	-43112	5246	5192	5156	5102	5066	5175	5085	534	1540	100	3700	10	1	533800000	28185	55.00	1.19	12	0.28	96.00	4445.00	10170	20230811	-48.08	4765	20240419	10.81	7340	-28.07	20240102	4765	10.81	20240419	10170	-48.08	20230811	4765	10.81	20240419	0.61	N	018880	100	533 억		67553025	N	N	16426	N	00	N
35	20240527	150335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	150	2	2.92	7367778400	1401709	97.67	5160	5310	5140	6680	3600	5140	5256.28	12.66	0	-55042	5246	5192	5156	5102	5066	5175	5085	534	1540	100	3700	10	1	533800000	28238	55.10	1.19	12	0.26	96.00	4445.00	10170	20230811	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230811	4765	11.02	20240419	0.61	N	018880	100	533 억		67553025	N	N	16439	N	00	N
36	20240527	140333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	150	2	2.92	6393134560	1217416	84.83	5160	5310	5140	6680	3600	5140	5251.40	12.66	0	-41079	5246	5192	5156	5102	5066	5175	5085	534	1540	100	3700	10	1	533800000	28238	55.10	1.19	12	0.23	96.00	4445.00	10170	20230811	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230811	4765	11.02	20240419	0.61	N	018880	100	533 억		67553025	N	N	16439	N	00	N
37	20240527	130333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5260	120	2	2.33	5283161140	1006821	70.16	5160	5310	5140	6680	3600	5140	5247.37	12.66	0	-22771	5246	5192	5156	5102	5066	5175	5085	534	1540	100	3700	10	1	533800000	28078	54.79	1.18	12	0.19	96.00	4445.00	10170	20230811	-48.28	4765	20240419	10.39	7340	-28.34	20240102	4765	10.39	20240419	10170	-48.28	20230811	4765	10.39	20240419	0.61	N	018880	100	533 억		67553025	N	N	16439	N	00	N
38	20240527	120333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5280	140	2	2.72	4595249120	876436	61.07	5160	5310	5140	6680	3600	5140	5243.11	12.66	0	-26661	5246	5192	5156	5102	5066	5175	5085	534	1540	100	3700	10	1	533800000	28185	55.00	1.19	12	0.16	96.00	4445.00	10170	20230811	-48.08	4765	20240419	10.81	7340	-28.07	20240102	4765	10.81	20240419	10170	-48.08	20230811	4765	10.81	20240419	0.61	N	018880	100	533 억		67553025	N	N	16439	N	00	N
39	20240527	110333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5270	130	2	2.53	3398298390	649956	45.29	5160	5290	5140	6680	3600	5140	5228.51	12.66	0	-18654	5246	5192	5156	5102	5066	5175	5085	534	1540	100	3700	10	1	533800000	28131	54.90	1.19	12	0.12	96.00	4445.00	10170	20230811	-48.18	4765	20240419	10.60	7340	-28.20	20240102	4765	10.60	20240419	10170	-48.18	20230811	4765	10.60	20240419	0.61	N	018880	100	533 억		67553025	N	N	16439	N	00	N
40	20240527	100332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5250	110	2	2.14	2029497650	389820	27.16	5160	5270	5140	6680	3600	5140	5206.24	12.66	0	-44557	5246	5192	5156	5102	5066	5175	5085	534	1540	100	3700	10	1	533800000	28025	54.69	1.18	12	0.07	96.00	4445.00	10170	20230811	-48.38	4765	20240419	10.18	7340	-28.47	20240102	4765	10.18	20240419	10170	-48.38	20230811	4765	10.18	20240419	0.61	N	018880	100	533 억		67553025	N	N	16439	N	00	N
41	20240527	090332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5170	30	2	0.58	246945960	47864	3.34	5160	5190	5140	6680	3600	5140	5159.33	12.66	0	-19906	5246	5192	5156	5102	5066	5175	5085	534	1540	100	3700	10	1	533800000	27597	53.85	1.16	12	0.01	96.00	4445.00	10170	20230811	-49.16	4765	20240419	8.50	7340	-29.56	20240102	4765	8.50	20240419	10170	-49.16	20230811	4765	8.50	20240419	0.61	N	018880	100	533 억		67553025	N	N	16439	N	00	N
42	20240524	160315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5140	-130	5	-2.47	7341838470	1422273	114.05	5200	5210	5120	6850	3690	5270	5161.90	12.74	0	-517144	5396	5332	5256	5192	5116	5340	5200	534	1580	100	3790	10	1	533800000	27437	53.54	1.16	12	0.27	96.00	4445.00	10170	20230811	-49.46	4765	20240419	7.87	7340	-29.97	20240102	4765	7.87	20240419	10170	-49.46	20230811	4765	7.87	20240419	0.62	N	018880	100	533 억		67982048	N	N	16439	N	00	N
43	20240524	150318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-140	5	-2.66	6724901680	1302193	104.42	5200	5210	5120	6850	3690	5270	5164.09	12.74	0	-470079	5396	5332	5256	5192	5116	5340	5200	534	1580	100	3790	10	1	533800000	27384	53.44	1.15	12	0.24	96.00	4445.00	10170	20230811	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230811	4765	7.66	20240419	0.62	N	018880	100	533 억		67982048	N	N	4609	N	00	N
44	20240524	140320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5170	-100	5	-1.90	5062811600	979105	78.51	5200	5210	5130	6850	3690	5270	5170.61	12.74	0	-264689	5396	5332	5256	5192	5116	5340	5200	534	1580	100	3790	10	1	533800000	27597	53.85	1.16	12	0.18	96.00	4445.00	10170	20230811	-49.16	4765	20240419	8.50	7340	-29.56	20240102	4765	8.50	20240419	10170	-49.16	20230811	4765	8.50	20240419	0.62	N	018880	100	533 억		67982048	N	N	4609	N	00	N
45	20240524	130318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5180	-90	5	-1.71	4519495950	873984	70.08	5200	5210	5130	6850	3690	5270	5170.86	12.74	0	-245523	5396	5332	5256	5192	5116	5340	5200	534	1580	100	3790	10	1	533800000	27651	53.96	1.17	12	0.16	96.00	4445.00	10170	20230811	-49.07	4765	20240419	8.71	7340	-29.43	20240102	4765	8.71	20240419	10170	-49.07	20230811	4765	8.71	20240419	0.62	N	018880	100	533 억		67982048	N	N	4609	N	00	N
46	20240524	120318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5200	-70	5	-1.33	3991886950	772151	61.92	5200	5210	5130	6850	3690	5270	5169.51	12.74	0	-231670	5396	5332	5256	5192	5116	5340	5200	534	1580	100	3790	10	1	533800000	27758	54.17	1.17	12	0.14	96.00	4445.00	10170	20230811	-48.87	4765	20240419	9.13	7340	-29.16	20240102	4765	9.13	20240419	10170	-48.87	20230811	4765	9.13	20240419	0.62	N	018880	100	533 억		67982048	N	N	4609	N	00	N
47	20240524	110317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5160	-110	5	-2.09	3328052320	643606	51.61	5200	5210	5130	6850	3690	5270	5170.56	12.74	0	-193899	5396	5332	5256	5192	5116	5340	5200	534	1580	100	3790	10	1	533800000	27544	53.75	1.16	12	0.12	96.00	4445.00	10170	20230811	-49.26	4765	20240419	8.29	7340	-29.70	20240102	4765	8.29	20240419	10170	-49.26	20230811	4765	8.29	20240419	0.62	N	018880	100	533 억		67982048	N	N	4609	N	00	N
48	20240524	100320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5180	-90	5	-1.71	2539775500	491020	39.37	5200	5210	5130	6850	3690	5270	5171.95	12.74	0	-131638	5396	5332	5256	5192	5116	5340	5200	534	1580	100	3790	10	1	533800000	27651	53.96	1.17	12	0.09	96.00	4445.00	10170	20230811	-49.07	4765	20240419	8.71	7340	-29.43	20240102	4765	8.71	20240419	10170	-49.07	20230811	4765	8.71	20240419	0.62	N	018880	100	533 억		67982048	N	N	4609	N	00	N
49	20240524	090319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5160	-110	5	-2.09	589066100	113630	9.11	5200	5200	5150	6850	3690	5270	5182.16	12.74	0	-74073	5396	5332	5256	5192	5116	5340	5200	534	1580	100	3790	10	1	533800000	27544	53.75	1.16	12	0.02	96.00	4445.00	10170	20230811	-49.26	4765	20240419	8.29	7340	-29.70	20240102	4765	8.29	20240419	10170	-49.26	20230811	4765	8.29	20240419	0.62	N	018880	100	533 억		67982048	N	N	4609	N	00	N
50	20240523	160316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5270	30	2	0.57	6541924510	1239026	81.79	5270	5320	5180	6810	3670	5240	5279.91	12.74	0	-149708	5366	5302	5216	5152	5066	5335	5185	534	1570	100	3770	10	1	533800000	28131	54.90	1.19	12	0.23	96.00	4445.00	10170	20230811	-48.18	4765	20240419	10.60	7340	-28.20	20240102	4765	10.60	20240419	10170	-48.18	20230811	4765	10.60	20240419	0.61	N	018880	100	533 억		68025262	N	N	4609	N	00	N
51	20240523	150318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5310	70	2	1.34	5951999250	1127313	74.42	5270	5320	5180	6810	3670	5240	5279.81	12.74	0	-130100	5366	5302	5216	5152	5066	5335	5185	534	1570	100	3770	10	1	533800000	28345	55.31	1.19	12	0.21	96.00	4445.00	10170	20230811	-47.79	4765	20240419	11.44	7340	-27.66	20240102	4765	11.44	20240419	10170	-47.79	20230811	4765	11.44	20240419	0.61	N	018880	100	533 억		68025262	N	N	33331	N	00	N
52	20240523	140319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5280	40	2	0.76	5429080170	1028400	67.89	5270	5320	5180	6810	3670	5240	5279.15	12.74	0	-129412	5366	5302	5216	5152	5066	5335	5185	534	1570	100	3770	10	1	533800000	28185	55.00	1.19	12	0.19	96.00	4445.00	10170	20230811	-48.08	4765	20240419	10.81	7340	-28.07	20240102	4765	10.81	20240419	10170	-48.08	20230811	4765	10.81	20240419	0.61	N	018880	100	533 억		68025262	N	N	33331	N	00	N
53	20240523	130318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	50	2	0.95	4859242750	920606	60.77	5270	5320	5180	6810	3670	5240	5278.31	12.74	0	-126587	5366	5302	5216	5152	5066	5335	5185	534	1570	100	3770	10	1	533800000	28238	55.10	1.19	12	0.17	96.00	4445.00	10170	20230811	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230811	4765	11.02	20240419	0.61	N	018880	100	533 억		68025262	N	N	33331	N	00	N
54	20240523	120317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	50	2	0.95	4042386110	766162	50.58	5270	5320	5180	6810	3670	5240	5276.15	12.74	0	-49845	5366	5302	5216	5152	5066	5335	5185	534	1570	100	3770	10	1	533800000	28238	55.10	1.19	12	0.14	96.00	4445.00	10170	20230811	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230811	4765	11.02	20240419	0.61	N	018880	100	533 억		68025262	N	N	33331	N	00	N
55	20240523	110315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	50	2	0.95	3026517030	574715	37.94	5270	5310	5180	6810	3670	5240	5266.12	12.74	0	-65169	5366	5302	5216	5152	5066	5335	5185	534	1570	100	3770	10	1	533800000	28238	55.10	1.19	12	0.11	96.00	4445.00	10170	20230811	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230811	4765	11.02	20240419	0.61	N	018880	100	533 억		68025262	N	N	33331	N	00	N
56	20240523	100315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5280	40	2	0.76	1784134600	339807	22.43	5270	5290	5180	6810	3670	5240	5250.44	12.74	0	-53939	5366	5302	5216	5152	5066	5335	5185	534	1570	100	3770	10	1	533800000	28185	55.00	1.19	12	0.06	96.00	4445.00	10170	20230811	-48.08	4765	20240419	10.81	7340	-28.07	20240102	4765	10.81	20240419	10170	-48.08	20230811	4765	10.81	20240419	0.61	N	018880	100	533 억		68025262	N	N	33331	N	00	N
57	20240523	090318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5220	-20	5	-0.38	527981250	100682	6.65	5270	5280	5180	6810	3670	5240	5244.05	12.74	0	-44287	5366	5302	5216	5152	5066	5335	5185	534	1570	100	3770	10	1	533800000	27864	54.38	1.17	12	0.02	96.00	4445.00	10170	20230811	-48.67	4765	20240419	9.55	7340	-28.88	20240102	4765	9.55	20240419	10170	-48.67	20230811	4765	9.55	20240419	0.61	N	018880	100	533 억		68025262	N	N	33331	N	00	N
58	20240522	160314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5240	110	2	2.14	7692912090	1475101	74.23	5170	5280	5130	6660	3600	5130	5215.17	12.74	0	-9734	5256	5192	5146	5082	5036	5185	5075	534	1530	100	3690	10	1	533800000	27971	54.58	1.18	12	0.28	96.00	4445.00	10170	20230811	-48.48	4765	20240419	9.97	7340	-28.61	20240102	4765	9.97	20240419	10170	-48.48	20230811	4765	9.97	20240419	0.61	N	018880	100	533 억		68020403	N	N	33331	N	00	N
59	20240522	150316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5270	140	2	2.73	6807851750	1306523	65.75	5170	5280	5130	6660	3600	5130	5210.66	12.74	0	5475	5256	5192	5146	5082	5036	5185	5075	534	1530	100	3690	10	1	533800000	28131	54.90	1.19	12	0.24	96.00	4445.00	10170	20230811	-48.18	4765	20240419	10.60	7340	-28.20	20240102	4765	10.60	20240419	10170	-48.18	20230811	4765	10.60	20240419	0.61	N	018880	100	533 억		68020403	N	N	13135	N	00	N
60	20240522	140315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5220	90	2	1.75	5498394030	1057260	53.20	5170	5280	5130	6660	3600	5130	5200.61	12.74	0	-4744	5256	5192	5146	5082	5036	5185	5075	534	1530	100	3690	10	1	533800000	27864	54.38	1.17	12	0.20	96.00	4445.00	10170	20230811	-48.67	4765	20240419	9.55	7340	-28.88	20240102	4765	9.55	20240419	10170	-48.67	20230811	4765	9.55	20240419	0.61	N	018880	100	533 억		68020403	N	N	13135	N	00	N
61	20240522	130316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5240	110	2	2.14	4057518290	782656	39.39	5170	5240	5130	6660	3600	5130	5184.29	12.74	0	-25828	5256	5192	5146	5082	5036	5185	5075	534	1530	100	3690	10	1	533800000	27971	54.58	1.18	12	0.15	96.00	4445.00	10170	20230811	-48.48	4765	20240419	9.97	7340	-28.61	20240102	4765	9.97	20240419	10170	-48.48	20230811	4765	9.97	20240419	0.61	N	018880	100	533 억		68020403	N	N	13135	N	00	N
62	20240522	120316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5190	60	2	1.17	3263033460	629997	31.70	5170	5220	5130	6660	3600	5130	5179.44	12.74	0	-49525	5256	5192	5146	5082	5036	5185	5075	534	1530	100	3690	10	1	533800000	27704	54.06	1.17	12	0.12	96.00	4445.00	10170	20230811	-48.97	4765	20240419	8.92	7340	-29.29	20240102	4765	8.92	20240419	10170	-48.97	20230811	4765	8.92	20240419	0.61	N	018880	100	533 억		68020403	N	N	13135	N	00	N
63	20240522	110316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5160	30	2	0.58	2663069250	514082	25.87	5170	5220	5130	6660	3600	5130	5180.24	12.74	0	-60868	5256	5192	5146	5082	5036	5185	5075	534	1530	100	3690	10	1	533800000	27544	53.75	1.16	12	0.10	96.00	4445.00	10170	20230811	-49.26	4765	20240419	8.29	7340	-29.70	20240102	4765	8.29	20240419	10170	-49.26	20230811	4765	8.29	20240419	0.61	N	018880	100	533 억		68020403	N	N	13135	N	00	N
64	20240522	100316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5210	80	2	1.56	1897694410	366066	18.42	5170	5220	5130	6660	3600	5130	5184.02	12.74	0	-6360	5256	5192	5146	5082	5036	5185	5075	534	1530	100	3690	10	1	533800000	27811	54.27	1.17	12	0.07	96.00	4445.00	10170	20230811	-48.77	4765	20240419	9.34	7340	-29.02	20240102	4765	9.34	20240419	10170	-48.77	20230811	4765	9.34	20240419	0.61	N	018880	100	533 억		68020403	N	N	13135	N	00	N
65	20240522	090316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5170	40	2	0.78	367852040	71108	3.58	5170	5190	5150	6660	3600	5130	5173.15	12.74	0	24520	5256	5192	5146	5082	5036	5185	5075	534	1530	100	3690	10	1	533800000	27597	53.85	1.16	12	0.01	96.00	4445.00	10170	20230811	-49.16	4765	20240419	8.50	7340	-29.56	20240102	4765	8.50	20240419	10170	-49.16	20230811	4765	8.50	20240419	0.61	N	018880	100	533 억		68020403	N	N	13135	N	00	N
66	20240521	160313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-20	5	-0.39	7345074770	1430863	63.33	5130	5210	5100	6690	3610	5150	5133.32	12.82	0	-163293	5303	5226	5183	5106	5063	5205	5085	534	1540	100	3700	10	1	533800000	27384	53.44	1.15	12	0.27	96.00	4445.00	10170	20230811	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230811	4765	7.66	20240419	0.59	N	018880	100	533 억		68430955	N	N	13135	N	00	N
67	20240521	150314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5110	-40	5	-0.78	6697856410	1304529	57.74	5130	5210	5100	6690	3610	5150	5134.30	12.82	0	-132311	5303	5226	5183	5106	5063	5205	5085	534	1540	100	3700	10	1	533800000	27277	53.23	1.15	12	0.24	96.00	4445.00	10170	20230811	-49.75	4765	20240419	7.24	7340	-30.38	20240102	4765	7.24	20240419	10170	-49.75	20230811	4765	7.24	20240419	0.59	N	018880	100	533 억		68430955	N	N	20233	N	00	N
68	20240521	140314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-20	5	-0.39	6044139790	1176828	52.08	5130	5210	5100	6690	3610	5150	5135.95	12.82	0	-126234	5303	5226	5183	5106	5063	5205	5085	534	1540	100	3700	10	1	533800000	27384	53.44	1.15	12	0.22	96.00	4445.00	10170	20230811	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230811	4765	7.66	20240419	0.59	N	018880	100	533 억		68430955	N	N	20233	N	00	N
69	20240521	130316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5120	-30	5	-0.58	5442407620	1059450	46.89	5130	5210	5100	6690	3610	5150	5137.01	12.82	0	-116884	5303	5226	5183	5106	5063	5205	5085	534	1540	100	3700	10	1	533800000	27331	53.33	1.15	12	0.20	96.00	4445.00	10170	20230811	-49.66	4765	20240419	7.45	7340	-30.25	20240102	4765	7.45	20240419	10170	-49.66	20230811	4765	7.45	20240419	0.59	N	018880	100	533 억		68430955	N	N	20233	N	00	N
70	20240521	120315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5120	-30	5	-0.58	4972948270	967753	42.83	5130	5210	5100	6690	3610	5150	5138.65	12.82	0	-112327	5303	5226	5183	5106	5063	5205	5085	534	1540	100	3700	10	1	533800000	27331	53.33	1.15	12	0.18	96.00	4445.00	10170	20230811	-49.66	4765	20240419	7.45	7340	-30.25	20240102	4765	7.45	20240419	10170	-49.66	20230811	4765	7.45	20240419	0.59	N	018880	100	533 억		68430955	N	N	20233	N	00	N
71	20240521	110316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-20	5	-0.39	3671438810	713416	31.57	5130	5210	5110	6690	3610	5150	5146.28	12.82	0	-41334	5303	5226	5183	5106	5063	5205	5085	534	1540	100	3700	10	1	533800000	27384	53.44	1.15	12	0.13	96.00	4445.00	10170	20230811	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230811	4765	7.66	20240419	0.59	N	018880	100	533 억		68430955	N	N	20233	N	00	N
72	20240521	100316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5140	-10	5	-0.19	1971598120	382193	16.92	5130	5210	5120	6690	3610	5150	5158.66	12.82	0	-12428	5303	5226	5183	5106	5063	5205	5085	534	1540	100	3700	10	1	533800000	27437	53.54	1.16	12	0.07	96.00	4445.00	10170	20230811	-49.46	4765	20240419	7.87	7340	-29.97	20240102	4765	7.87	20240419	10170	-49.46	20230811	4765	7.87	20240419	0.59	N	018880	100	533 억		68430955	N	N	20233	N	00	N
73	20240521	090313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5150	0	3	0.00	325401120	63406	2.81	5130	5150	5120	6690	3610	5150	5131.88	12.82	0	6691	5303	5226	5183	5106	5063	5205	5085	534	1540	100	3700	10	1	533800000	27491	53.65	1.16	12	0.01	96.00	4445.00	10170	20230811	-49.36	4765	20240419	8.08	7340	-29.84	20240102	4765	8.08	20240419	10170	-49.36	20230811	4765	8.08	20240419	0.59	N	018880	100	533 억		68430955	N	N	20233	N	00	N
74	20240517	160316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5180	-120	5	-2.26	13112696490	2509817	32.38	5310	5330	5180	6890	3710	5300	5224.93	13.03	0	-160780	5866	5582	5436	5152	5006	5510	5080	534	1590	100	3810	10	1	533800000	27651	53.96	1.17	12	0.47	96.00	4445.00	10170	20230510	-49.07	4765	20240419	8.71	7340	-29.43	20240102	4765	8.71	20240419	10170	-49.07	20230811	4765	8.71	20240419	0.51	N	018880	100	533 억		69540648	N	N	7211	N	00	N
75	20240517	150318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5200	-100	5	-1.89	11350279790	2169965	27.99	5310	5330	5180	6890	3710	5300	5230.60	13.03	0	-75368	5866	5582	5436	5152	5006	5510	5080	534	1590	100	3810	10	1	533800000	27758	54.17	1.17	12	0.41	96.00	4445.00	10170	20230510	-48.87	4765	20240419	9.13	7340	-29.16	20240102	4765	9.13	20240419	10170	-48.87	20230811	4765	9.13	20240419	0.51	N	018880	100	533 억		69540648	N	N	109	N	00	N
76	20240517	140312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5200	-100	5	-1.89	9959242310	1902934	24.55	5310	5330	5180	6890	3710	5300	5233.60	13.03	0	-126979	5866	5582	5436	5152	5006	5510	5080	534	1590	100	3810	10	1	533800000	27758	54.17	1.17	12	0.36	96.00	4445.00	10170	20230510	-48.87	4765	20240419	9.13	7340	-29.16	20240102	4765	9.13	20240419	10170	-48.87	20230811	4765	9.13	20240419	0.51	N	018880	100	533 억		69540648	N	N	109	N	00	N
77	20240517	130311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5210	-90	5	-1.70	9148240880	1746826	22.54	5310	5330	5180	6890	3710	5300	5237.04	13.03	0	-103480	5866	5582	5436	5152	5006	5510	5080	534	1590	100	3810	10	1	533800000	27811	54.27	1.17	12	0.33	96.00	4445.00	10170	20230510	-48.77	4765	20240419	9.34	7340	-29.02	20240102	4765	9.34	20240419	10170	-48.77	20230811	4765	9.34	20240419	0.51	N	018880	100	533 억		69540648	N	N	109	N	00	N
78	20240517	120312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5200	-100	5	-1.89	8173318450	1559263	20.12	5310	5330	5180	6890	3710	5300	5241.75	13.03	0	-92011	5866	5582	5436	5152	5006	5510	5080	534	1590	100	3810	10	1	533800000	27758	54.17	1.17	12	0.29	96.00	4445.00	10170	20230510	-48.87	4765	20240419	9.13	7340	-29.16	20240102	4765	9.13	20240419	10170	-48.87	20230811	4765	9.13	20240419	0.51	N	018880	100	533 억		69540648	N	N	109	N	00	N
79	20240517	110312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5200	-100	5	-1.89	6450781520	1228028	15.84	5310	5330	5180	6890	3710	5300	5252.93	13.03	0	-87598	5866	5582	5436	5152	5006	5510	5080	534	1590	100	3810	10	1	533800000	27758	54.17	1.17	12	0.23	96.00	4445.00	10170	20230510	-48.87	4765	20240419	9.13	7340	-29.16	20240102	4765	9.13	20240419	10170	-48.87	20230811	4765	9.13	20240419	0.51	N	018880	100	533 억		69540648	N	N	109	N	00	N
80	20240517	100310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	-10	5	-0.19	2876769970	543538	7.01	5310	5330	5260	6890	3710	5300	5292.66	13.03	0	-50057	5866	5582	5436	5152	5006	5510	5080	534	1590	100	3810	10	1	533800000	28238	55.10	1.19	12	0.10	96.00	4445.00	10170	20230510	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230811	4765	11.02	20240419	0.51	N	018880	100	533 억		69540648	N	N	109	N	00	N
81	20240517	090312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5260	-40	5	-0.75	423586620	80044	1.03	5310	5320	5260	6890	3710	5300	5291.84	13.03	0	-17959	5866	5582	5436	5152	5006	5510	5080	534	1590	100	3810	10	1	533800000	28078	54.79	1.18	12	0.01	96.00	4445.00	10170	20230510	-48.28	4765	20240419	10.39	7340	-28.34	20240102	4765	10.39	20240419	10170	-48.28	20230811	4765	10.39	20240419	0.51	N	018880	100	533 억		69540648	N	N	109	N	00	N
82	20240516	160312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5300	-330	5	-5.86	41631692770	7693139	349.98	5680	5720	5290	7310	3950	5630	5411.01	13.61	0	1098036	5823	5726	5663	5566	5503	5695	5535	534	1680	100	4050	10	1	533800000	28291	55.21	1.19	12	1.44	96.00	4445.00	10170	20230510	-47.89	4765	20240419	11.23	7340	-27.79	20240102	4765	11.23	20240419	10170	-47.89	20230811	4765	11.23	20240419	0.53	N	018880	100	533 억		72660489	N	N	109	N	00	N
83	20240516	150309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5300	-330	5	-5.86	36807652550	6782749	308.56	5680	5720	5290	7310	3950	5630	5426.07	13.61	0	810819	5823	5726	5663	5566	5503	5695	5535	534	1680	100	4050	10	1	533800000	28291	55.21	1.19	12	1.27	96.00	4445.00	10170	20230510	-47.89	4765	20240419	11.23	7340	-27.79	20240102	4765	11.23	20240419	10170	-47.89	20230811	4765	11.23	20240419	0.53	N	018880	100	533 억		72660489	N	N	1341	N	00	N
84	20240516	140311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5330	-300	5	-5.33	30612000490	5620452	255.69	5680	5720	5300	7310	3950	5630	5445.90	13.61	0	348689	5823	5726	5663	5566	5503	5695	5535	534	1680	100	4050	10	1	533800000	28452	55.52	1.20	12	1.05	96.00	4445.00	10170	20230510	-47.59	4765	20240419	11.86	7340	-27.38	20240102	4765	11.86	20240419	10170	-47.59	20230811	4765	11.86	20240419	0.53	N	018880	100	533 억		72660489	N	N	1341	N	00	N
85	20240516	130312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5400	-230	5	-4.09	22233628610	4052046	184.34	5680	5720	5360	7310	3950	5630	5486.32	13.61	0	72252	5823	5726	5663	5566	5503	5695	5535	534	1680	100	4050	10	1	533800000	28825	56.25	1.21	12	0.76	96.00	4445.00	10170	20230510	-46.90	4765	20240419	13.33	7340	-26.43	20240102	4765	13.33	20240419	10170	-46.90	20230811	4765	13.33	20240419	0.53	N	018880	100	533 억		72660489	N	N	1341	N	00	N
86	20240516	120310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5400	-230	5	-4.09	19088376050	3469729	157.85	5680	5720	5360	7310	3950	5630	5500.67	13.61	0	-60975	5823	5726	5663	5566	5503	5695	5535	534	1680	100	4050	10	1	533800000	28825	56.25	1.21	12	0.65	96.00	4445.00	10170	20230510	-46.90	4765	20240419	13.33	7340	-26.43	20240102	4765	13.33	20240419	10170	-46.90	20230811	4765	13.33	20240419	0.53	N	018880	100	533 억		72660489	N	N	1341	N	00	N
87	20240516	110309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5400	-230	5	-4.09	13922330860	2512747	114.31	5680	5720	5360	7310	3950	5630	5539.98	13.61	0	-374055	5823	5726	5663	5566	5503	5695	5535	534	1680	100	4050	10	1	533800000	28825	56.25	1.21	12	0.47	96.00	4445.00	10170	20230510	-46.90	4765	20240419	13.33	7340	-26.43	20240102	4765	13.33	20240419	10170	-46.90	20230811	4765	13.33	20240419	0.53	N	018880	100	533 억		72660489	N	N	1341	N	00	N
88	20240516	100310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	0	3	0.00	4316277660	761840	34.66	5680	5720	5620	7310	3950	5630	5666.53	13.61	0	-8669	5823	5726	5663	5566	5503	5695	5535	534	1680	100	4050	10	1	533800000	30053	58.65	1.27	12	0.14	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230811	4765	18.15	20240419	0.53	N	018880	100	533 억		72660489	N	N	1341	N	00	N
89	20240516	090309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5670	40	2	0.71	1124913840	198472	9.03	5680	5700	5630	7310	3950	5630	5672.01	13.61	0	-3341	5823	5726	5663	5566	5503	5695	5535	534	1680	100	4050	10	1	533800000	30266	59.06	1.28	12	0.04	96.00	4445.00	10170	20230510	-44.25	4765	20240419	18.99	7340	-22.75	20240102	4765	18.99	20240419	10170	-44.25	20230811	4765	18.99	20240419	0.53	N	018880	100	533 억		72660489	N	N	1341	N	00	N
90	20240514	160313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	-40	5	-0.71	12311499050	2178826	107.41	5670	5760	5600	7370	3970	5670	5650.55	13.68	0	-52685	5836	5752	5646	5562	5456	5700	5510	534	1700	100	4080	10	1	533800000	30053	58.65	1.27	12	0.41	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230811	4765	18.15	20240419	0.62	N	018880	100	533 억		73016461	N	N	1341	N	00	N
91	20240514	150314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	-40	5	-0.71	10950277890	1936817	95.48	5670	5760	5600	7370	3970	5670	5653.74	13.68	0	-77792	5836	5752	5646	5562	5456	5700	5510	534	1700	100	4080	10	1	533800000	30053	58.65	1.27	12	0.36	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230811	4765	18.15	20240419	0.62	N	018880	100	533 억		73016461	N	N	3643	N	00	N
92	20240514	140312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	-40	5	-0.71	8571472280	1513146	74.59	5670	5760	5610	7370	3970	5670	5664.67	13.68	0	28003	5836	5752	5646	5562	5456	5700	5510	534	1700	100	4080	10	1	533800000	30053	58.65	1.27	12	0.28	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230811	4765	18.15	20240419	0.62	N	018880	100	533 억		73016461	N	N	3643	N	00	N
93	20240514	130313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	-40	5	-0.71	7050365970	1242485	61.25	5670	5760	5610	7370	3970	5670	5674.41	13.68	0	87666	5836	5752	5646	5562	5456	5700	5510	534	1700	100	4080	10	1	533800000	30053	58.65	1.27	12	0.23	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230811	4765	18.15	20240419	0.62	N	018880	100	533 억		73016461	N	N	3643	N	00	N
94	20240514	120313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5660	-10	5	-0.18	5913327620	1040860	51.31	5670	5760	5610	7370	3970	5670	5681.20	13.68	0	169294	5836	5752	5646	5562	5456	5700	5510	534	1700	100	4080	10	1	533800000	30213	58.96	1.27	12	0.19	96.00	4445.00	10170	20230510	-44.35	4765	20240419	18.78	7340	-22.89	20240102	4765	18.78	20240419	10170	-44.35	20230811	4765	18.78	20240419	0.62	N	018880	100	533 억		73016461	N	N	3643	N	00	N
95	20240514	110312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5710	40	2	0.71	4277747340	751266	37.03	5670	5760	5630	7370	3970	5670	5694.08	13.68	0	148167	5836	5752	5646	5562	5456	5700	5510	534	1700	100	4080	10	1	533800000	30480	59.48	1.28	12	0.14	96.00	4445.00	10170	20230510	-43.85	4765	20240419	19.83	7340	-22.21	20240102	4765	19.83	20240419	10170	-43.85	20230811	4765	19.83	20240419	0.62	N	018880	100	533 억		73016461	N	N	3643	N	00	N
96	20240514	100312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5660	-10	5	-0.18	3509904070	616247	30.38	5670	5760	5630	7370	3970	5670	5695.65	13.68	0	121795	5836	5752	5646	5562	5456	5700	5510	534	1700	100	4080	10	1	533800000	30213	58.96	1.27	12	0.12	96.00	4445.00	10170	20230510	-44.35	4765	20240419	18.78	7340	-22.89	20240102	4765	18.78	20240419	10170	-44.35	20230811	4765	18.78	20240419	0.62	N	018880	100	533 억		73016461	N	N	3643	N	00	N
97	20240514	090312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5700	30	2	0.53	261371270	45959	2.27	5670	5710	5670	7370	3970	5670	5687.43	13.68	0	9579	5836	5752	5646	5562	5456	5700	5510	534	1700	100	4080	10	1	533800000	30427	59.38	1.28	12	0.01	96.00	4445.00	10170	20230510	-43.95	4765	20240419	19.62	7340	-22.34	20240102	4765	19.62	20240419	10170	-43.95	20230811	4765	19.62	20240419	0.62	N	018880	100	533 억		73016461	N	N	3643	N	00	N
98	20240513	160313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5670	-40	5	-0.70	11232935720	1997113	52.63	5730	5730	5540	7420	4000	5710	5624.46	13.73	0	14494	6043	5876	5753	5586	5463	5855	5565	534	1710	100	4110	10	1	533800000	30266	59.06	1.28	12	0.37	96.00	4445.00	10170	20230510	-44.25	4765	20240419	18.99	7340	-22.75	20240102	4765	18.99	20240419	10170	-44.25	20230811	4765	18.99	20240419	0.65	N	018880	100	533 억		73279139	N	N	3643	N	00	N
99	20240513	150313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5680	-30	5	-0.53	10547591120	1876175	49.44	5730	5730	5540	7420	4000	5710	5621.85	13.73	0	-14573	6043	5876	5753	5586	5463	5855	5565	534	1710	100	4110	10	1	533800000	30320	59.17	1.28	12	0.35	96.00	4445.00	10170	20230510	-44.15	4765	20240419	19.20	7340	-22.62	20240102	4765	19.20	20240419	10170	-44.15	20230811	4765	19.20	20240419	0.65	N	018880	100	533 억		73279139	N	N	1592	N	00	N
100	20240513	140311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5680	-30	5	-0.53	9514888870	1694086	44.64	5730	5730	5540	7420	4000	5710	5616.52	13.73	0	-31774	6043	5876	5753	5586	5463	5855	5565	534	1710	100	4110	10	1	533800000	30320	59.17	1.28	12	0.32	96.00	4445.00	10170	20230510	-44.15	4765	20240419	19.20	7340	-22.62	20240102	4765	19.20	20240419	10170	-44.15	20230811	4765	19.20	20240419	0.65	N	018880	100	533 억		73279139	N	N	1592	N	00	N
101	20240513	130312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5650	-60	5	-1.05	8308157270	1481060	39.03	5730	5730	5540	7420	4000	5710	5609.59	13.73	0	-42712	6043	5876	5753	5586	5463	5855	5565	534	1710	100	4110	10	1	533800000	30160	58.85	1.27	12	0.28	96.00	4445.00	10170	20230510	-44.44	4765	20240419	18.57	7340	-23.02	20240102	4765	18.57	20240419	10170	-44.44	20230811	4765	18.57	20240419	0.65	N	018880	100	533 억		73279139	N	N	1592	N	00	N
102	20240513	120313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5590	-120	5	-2.10	7467303710	1331607	35.09	5730	5730	5540	7420	4000	5710	5607.72	13.73	0	-32266	6043	5876	5753	5586	5463	5855	5565	534	1710	100	4110	10	1	533800000	29839	58.23	1.26	12	0.25	96.00	4445.00	10170	20230510	-45.03	4765	20240419	17.31	7340	-23.84	20240102	4765	17.31	20240419	10170	-45.03	20230811	4765	17.31	20240419	0.65	N	018880	100	533 억		73279139	N	N	1592	N	00	N
103	20240513	110312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5560	-150	5	-2.63	6377386780	1136689	29.95	5730	5730	5540	7420	4000	5710	5610.47	13.73	0	-43869	6043	5876	5753	5586	5463	5855	5565	534	1710	100	4110	10	1	533800000	29679	57.92	1.25	12	0.21	96.00	4445.00	10170	20230510	-45.33	4765	20240419	16.68	7340	-24.25	20240102	4765	16.68	20240419	10170	-45.33	20230811	4765	16.68	20240419	0.65	N	018880	100	533 억		73279139	N	N	1592	N	00	N
104	20240513	100313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5610	-100	5	-1.75	3448545350	611538	16.11	5730	5730	5590	7420	4000	5710	5639.11	13.73	0	-60815	6043	5876	5753	5586	5463	5855	5565	534	1710	100	4110	10	1	533800000	29946	58.44	1.26	12	0.11	96.00	4445.00	10170	20230510	-44.84	4765	20240419	17.73	7340	-23.57	20240102	4765	17.73	20240419	10170	-44.84	20230811	4765	17.73	20240419	0.65	N	018880	100	533 억		73279139	N	N	1592	N	00	N
105	20240513	090312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5610	-100	5	-1.75	947489600	167499	4.41	5730	5730	5590	7420	4000	5710	5656.61	13.73	0	-94568	6043	5876	5753	5586	5463	5855	5565	534	1710	100	4110	10	1	533800000	29946	58.44	1.26	12	0.03	96.00	4445.00	10170	20230510	-44.84	4765	20240419	17.73	7340	-23.57	20240102	4765	17.73	20240419	10170	-44.84	20230811	4765	17.73	20240419	0.65	N	018880	100	533 억		73279139	N	N	1592	N	00	N
106	20240510	160305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5710	10	2	0.18	21607112350	3752618	59.24	5710	5920	5630	7410	3990	5700	5757.94	13.73	0	47476	5966	5832	5706	5572	5446	5830	5570	534	1710	100	4100	10	1	533800000	30480	59.48	1.28	12	0.70	96.00	4445.00	10170	20230510	-43.85	4765	20240419	19.83	7340	-22.21	20240102	4765	19.83	20240419	10170	-43.85	20230510	4765	19.83	20240419	0.61	N	018880	100	533 억		73274046	N	N	1592	N	00	N
107	20240510	150306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5720	20	2	0.35	20707273820	3594833	56.75	5710	5920	5630	7410	3990	5700	5760.32	13.73	0	19758	5966	5832	5706	5572	5446	5830	5570	534	1710	100	4100	10	1	533800000	30533	59.58	1.29	12	0.67	96.00	4445.00	10170	20230510	-43.76	4765	20240419	20.04	7340	-22.07	20240102	4765	20.04	20240419	10170	-43.76	20230510	4765	20.04	20240419	0.61	N	018880	100	533 억		73274046	N	N	195	N	00	N
108	20240510	140307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5730	30	2	0.53	18877367160	3273573	51.68	5710	5920	5630	7410	3990	5700	5766.63	13.73	0	18709	5966	5832	5706	5572	5446	5830	5570	534	1710	100	4100	10	1	533800000	30587	59.69	1.29	12	0.61	96.00	4445.00	10170	20230510	-43.66	4765	20240419	20.25	7340	-21.93	20240102	4765	20.25	20240419	10170	-43.66	20230510	4765	20.25	20240419	0.61	N	018880	100	533 억		73274046	N	N	195	N	00	N
109	20240510	130305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5720	20	2	0.35	18115168550	3140456	49.58	5710	5920	5630	7410	3990	5700	5768.36	13.73	0	23312	5966	5832	5706	5572	5446	5830	5570	534	1710	100	4100	10	1	533800000	30533	59.58	1.29	12	0.59	96.00	4445.00	10170	20230510	-43.76	4765	20240419	20.04	7340	-22.07	20240102	4765	20.04	20240419	10170	-43.76	20230510	4765	20.04	20240419	0.61	N	018880	100	533 억		73274046	N	N	195	N	00	N
110	20240510	120304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5700	0	3	0.00	17324696970	3002145	47.39	5710	5920	5630	7410	3990	5700	5770.81	13.73	0	46088	5966	5832	5706	5572	5446	5830	5570	534	1710	100	4100	10	1	533800000	30427	59.38	1.28	12	0.56	96.00	4445.00	10170	20230510	-43.95	4765	20240419	19.62	7340	-22.34	20240102	4765	19.62	20240419	10170	-43.95	20230510	4765	19.62	20240419	0.61	N	018880	100	533 억		73274046	N	N	195	N	00	N
111	20240510	110304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5670	-30	5	-0.53	15164126430	2620676	41.37	5710	5920	5660	7410	3990	5700	5786.39	13.73	0	74816	5966	5832	5706	5572	5446	5830	5570	534	1710	100	4100	10	1	533800000	30266	59.06	1.28	12	0.49	96.00	4445.00	10170	20230510	-44.25	4765	20240419	18.99	7340	-22.75	20240102	4765	18.99	20240419	10170	-44.25	20230510	4765	18.99	20240419	0.61	N	018880	100	533 억		73274046	N	N	195	N	00	N
112	20240510	100305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5770	70	2	1.23	10732731880	1844546	29.12	5710	5920	5710	7410	3990	5700	5818.73	13.73	0	206922	5966	5832	5706	5572	5446	5830	5570	534	1710	100	4100	10	1	533800000	30800	60.10	1.30	12	0.35	96.00	4445.00	10170	20230510	-43.26	4765	20240419	21.09	7340	-21.39	20240102	4765	21.09	20240419	10170	-43.26	20230510	4765	21.09	20240419	0.61	N	018880	100	533 억		73274046	N	N	195	N	00	N
113	20240510	090306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5740	40	2	0.70	773127170	135037	2.13	5710	5750	5710	7410	3990	5700	5725.60	13.73	0	6461	5966	5832	5706	5572	5446	5830	5570	534	1710	100	4100	10	1	533800000	30640	59.79	1.29	12	0.03	96.00	4445.00	10170	20230510	-43.56	4765	20240419	20.46	7340	-21.80	20240102	4765	20.46	20240419	10170	-43.56	20230510	4765	20.46	20240419	0.61	N	018880	100	533 억		73274046	N	N	195	N	00	N
114	20240509	160310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5700	40	2	0.71	35291073280	6152616	93.65	5700	5840	5580	7350	3970	5660	5736.13	13.74	0	174205	5866	5762	5586	5482	5306	5815	5535	534	1690	100	4070	10	1	533800000	30427	59.38	1.28	12	1.15	96.00	4445.00	10170	20230510	-43.95	4765	20240419	19.62	7340	-22.34	20240102	4765	19.62	20240419	10170	-43.95	20230510	4765	19.62	20240419	0.46	N	018880	100	533 억		73359559	N	N	195	N	00	N
115	20240509	150311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5680	20	2	0.35	30996853400	5399136	82.18	5700	5840	5580	7350	3970	5660	5741.20	13.74	0	117709	5866	5762	5586	5482	5306	5815	5535	534	1690	100	4070	10	1	533800000	30320	59.17	1.28	12	1.01	96.00	4445.00	10170	20230510	-44.15	4765	20240419	19.20	7340	-22.62	20240102	4765	19.20	20240419	10170	-44.15	20230510	4765	19.20	20240419	0.46	N	018880	100	533 억		73359559	N	N	414	N	00	N
116	20240509	140307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5650	-10	5	-0.18	26853102880	4666391	71.03	5700	5840	5610	7350	3970	5660	5754.75	13.74	0	130233	5866	5762	5586	5482	5306	5815	5535	534	1690	100	4070	10	1	533800000	30160	58.85	1.27	12	0.87	96.00	4445.00	10170	20230510	-44.44	4765	20240419	18.57	7340	-23.02	20240102	4765	18.57	20240419	10170	-44.44	20230510	4765	18.57	20240419	0.46	N	018880	100	533 억		73359559	N	N	414	N	00	N
117	20240509	130306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5800	140	2	2.47	19651869130	3411691	51.93	5700	5830	5620	7350	3970	5660	5760.40	13.74	0	117730	5866	5762	5586	5482	5306	5815	5535	534	1690	100	4070	10	1	533800000	30960	60.42	1.30	12	0.64	96.00	4445.00	10170	20230510	-42.97	4765	20240419	21.72	7340	-20.98	20240102	4765	21.72	20240419	10170	-42.97	20230510	4765	21.72	20240419	0.46	N	018880	100	533 억		73359559	N	N	414	N	00	N
118	20240509	120306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5750	90	2	1.59	17768124820	3085102	46.96	5700	5830	5620	7350	3970	5660	5759.60	13.74	0	112317	5866	5762	5586	5482	5306	5815	5535	534	1690	100	4070	10	1	533800000	30694	59.90	1.29	12	0.58	96.00	4445.00	10170	20230510	-43.46	4765	20240419	20.67	7340	-21.66	20240102	4765	20.67	20240419	10170	-43.46	20230510	4765	20.67	20240419	0.46	N	018880	100	533 억		73359559	N	N	414	N	00	N
119	20240509	110301	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5780	120	2	2.12	15693341080	2725631	41.49	5700	5830	5620	7350	3970	5660	5757.99	13.74	0	197167	5866	5762	5586	5482	5306	5815	5535	534	1690	100	4070	10	1	533800000	30854	60.21	1.30	12	0.51	96.00	4445.00	10170	20230510	-43.17	4765	20240419	21.30	7340	-21.25	20240102	4765	21.30	20240419	10170	-43.17	20230510	4765	21.30	20240419	0.46	N	018880	100	533 억		73359559	N	N	414	N	00	N
120	20240509	100303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5820	160	2	2.83	12080787660	2099718	31.96	5700	5830	5620	7350	3970	5660	5753.90	13.74	0	120397	5866	5762	5586	5482	5306	5815	5535	534	1690	100	4070	10	1	533800000	31067	60.62	1.31	12	0.39	96.00	4445.00	10170	20230510	-42.77	4765	20240419	22.14	7340	-20.71	20240102	4765	22.14	20240419	10170	-42.77	20230510	4765	22.14	20240419	0.46	N	018880	100	533 억		73359559	N	N	414	N	00	N
121	20240509	090301	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5650	-10	5	-0.18	1008625470	177869	2.71	5700	5700	5620	7350	3970	5660	5671.13	13.74	0	-56806	5866	5762	5586	5482	5306	5815	5535	534	1690	100	4070	10	1	533800000	30160	58.85	1.27	12	0.03	96.00	4445.00	10170	20230510	-44.44	4765	20240419	18.57	7340	-23.02	20240102	4765	18.57	20240419	10170	-44.44	20230510	4765	18.57	20240419	0.46	N	018880	100	533 억		73359559	N	N	414	N	00	N
122	20240508	160302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5660	40	2	0.71	36361777550	6484577	33.08	5620	5690	5410	7300	3940	5620	5607.38	14.08	0	138700	7200	6410	6010	5220	4820	6210	5020	534	1680	100	4040	10	1	533800000	30213	58.96	1.27	12	1.21	96.00	4445.00	10170	20230510	-44.35	4765	20240419	18.78	7340	-22.89	20240102	4765	18.78	20240419	10170	-44.35	20230510	4765	18.78	20240419	0.35	N	018880	100	533 억		75165665	N	N	414	N	00	N
123	20240508	150304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	10	2	0.18	33432380690	5965850	30.43	5620	5690	5410	7300	3940	5620	5603.94	14.08	0	149433	7200	6410	6010	5220	4820	6210	5020	534	1680	100	4040	10	1	533800000	30053	58.65	1.27	12	1.12	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230510	4765	18.15	20240419	0.35	N	018880	100	533 억		75165665	N	N	32	N	00	N
124	20240508	140300	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5640	20	2	0.36	29284059510	5230549	26.68	5620	5690	5410	7300	3940	5620	5598.64	14.08	0	32775	7200	6410	6010	5220	4820	6210	5020	534	1680	100	4040	10	1	533800000	30106	58.75	1.27	12	0.98	96.00	4445.00	10170	20230510	-44.54	4765	20240419	18.36	7340	-23.16	20240102	4765	18.36	20240419	10170	-44.54	20230510	4765	18.36	20240419	0.35	N	018880	100	533 억		75165665	N	N	32	N	00	N
125	20240508	130258	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	10	2	0.18	27151663760	4852065	24.75	5620	5690	5410	7300	3940	5620	5595.87	14.08	0	-56699	7200	6410	6010	5220	4820	6210	5020	534	1680	100	4040	10	1	533800000	30053	58.65	1.27	12	0.91	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230510	4765	18.15	20240419	0.35	N	018880	100	533 억		75165665	N	N	32	N	00	N
126	20240508	120300	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	10	2	0.18	24730906480	4422054	22.56	5620	5690	5410	7300	3940	5620	5592.60	14.08	0	-99154	7200	6410	6010	5220	4820	6210	5020	534	1680	100	4040	10	1	533800000	30053	58.65	1.27	12	0.83	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230510	4765	18.15	20240419	0.35	N	018880	100	533 억		75165665	N	N	32	N	00	N
127	20240508	110327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5650	30	2	0.53	20513546480	3675576	18.75	5620	5690	5410	7300	3940	5620	5580.99	14.08	0	-116930	7200	6410	6010	5220	4820	6210	5020	534	1680	100	4040	10	1	533800000	30160	58.85	1.27	12	0.69	96.00	4445.00	10170	20230510	-44.44	4765	20240419	18.57	7340	-23.02	20240102	4765	18.57	20240419	10170	-44.44	20230510	4765	18.57	20240419	0.35	N	018880	100	533 억		75165665	N	N	32	N	00	N
128	20240508	100305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5560	-60	5	-1.07	12500840040	2254551	11.50	5620	5650	5410	7300	3940	5620	5544.54	14.08	0	-128745	7200	6410	6010	5220	4820	6210	5020	534	1680	100	4040	10	1	533800000	29679	57.92	1.25	12	0.42	96.00	4445.00	10170	20230510	-45.33	4765	20240419	16.68	7340	-24.25	20240102	4765	16.68	20240419	10170	-45.33	20230510	4765	16.68	20240419	0.35	N	018880	100	533 억		75165665	N	N	32	N	00	N
129	20240508	090302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5510	-110	5	-1.96	2833610690	509042	2.60	5620	5630	5500	7300	3940	5620	5565.99	14.08	0	-59250	7200	6410	6010	5220	4820	6210	5020	534	1680	100	4040	10	1	533800000	29412	57.40	1.24	12	0.10	96.00	4445.00	10170	20230510	-45.82	4765	20240419	15.63	7340	-24.93	20240102	4765	15.63	20240419	10170	-45.82	20230510	4765	15.63	20240419	0.35	N	018880	100	533 억		75165665	N	N	32	N	00	N
130	20240503	160307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	6490	620	2	10.56	27631713980	4428320	307.58	5940	6500	5900	7630	4110	5870	6235.90	15.34	0	121422	6176	6022	5776	5622	5376	6100	5700	534	1760	100	4220	10	1	533800000	34644	67.60	1.46	12	0.83	96.00	4445.00	10170	20230510	-36.18	4765	20240419	36.20	7340	-11.58	20240102	4765	36.20	20240419	10170	-36.18	20230510	4765	36.20	20240419	0.31	N	018880	100	533 억		81874052	N	N	10945	N	00	N
131	20240503	150307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	6290	420	2	7.16	19105533020	3102736	215.51	5940	6330	5900	7630	4110	5870	6157.65	15.34	0	138021	6176	6022	5776	5622	5376	6100	5700	534	1760	100	4220	10	1	533800000	33576	65.52	1.42	12	0.58	96.00	4445.00	10170	20230510	-38.15	4765	20240419	32.00	7340	-14.31	20240102	4765	32.00	20240419	10170	-38.15	20230510	4765	32.00	20240419	0.31	N	018880	100	533 억		81874052	N	N	1709	N	00	N
132	20240503	140307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	6160	290	2	4.94	13193580730	2160087	150.04	5940	6230	5900	7630	4110	5870	6107.90	15.34	0	91030	6176	6022	5776	5622	5376	6100	5700	534	1760	100	4220	10	1	533800000	32882	64.17	1.39	12	0.40	96.00	4445.00	10170	20230510	-39.43	4765	20240419	29.28	7340	-16.08	20240102	4765	29.28	20240419	10170	-39.43	20230510	4765	29.28	20240419	0.31	N	018880	100	533 억		81874052	N	N	1709	N	00	N
133	20240503	130308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	6120	250	2	4.26	11047659330	1812689	125.91	5940	6210	5900	7630	4110	5870	6094.63	15.34	0	13347	6176	6022	5776	5622	5376	6100	5700	534	1760	100	4220	10	1	533800000	32669	63.75	1.38	12	0.34	96.00	4445.00	10170	20230510	-39.82	4765	20240419	28.44	7340	-16.62	20240102	4765	28.44	20240419	10170	-39.82	20230510	4765	28.44	20240419	0.31	N	018880	100	533 억		81874052	N	N	1709	N	00	N
134	20240503	120307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	6150	280	2	4.77	10154436690	1667039	115.79	5940	6210	5900	7630	4110	5870	6091.31	15.34	0	42818	6176	6022	5776	5622	5376	6100	5700	534	1760	100	4220	10	1	533800000	32829	64.06	1.38	12	0.31	96.00	4445.00	10170	20230510	-39.53	4765	20240419	29.07	7340	-16.21	20240102	4765	29.07	20240419	10170	-39.53	20230510	4765	29.07	20240419	0.31	N	018880	100	533 억		81874052	N	N	1709	N	00	N
135	20240503	110306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	6060	190	2	3.24	7403324530	1220327	84.76	5940	6190	5900	7630	4110	5870	6066.68	15.34	0	-18738	6176	6022	5776	5622	5376	6100	5700	534	1760	100	4220	10	1	533800000	32348	63.12	1.36	12	0.23	96.00	4445.00	10170	20230510	-40.41	4765	20240419	27.18	7340	-17.44	20240102	4765	27.18	20240419	10170	-40.41	20230510	4765	27.18	20240419	0.31	N	018880	100	533 억		81874052	N	N	1709	N	00	N
136	20240503	100305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	6120	250	2	4.26	6228100990	1027399	71.36	5940	6190	5900	7630	4110	5870	6062.02	15.34	0	46899	6176	6022	5776	5622	5376	6100	5700	534	1760	100	4220	10	1	533800000	32669	63.75	1.38	12	0.19	96.00	4445.00	10170	20230510	-39.82	4765	20240419	28.44	7340	-16.62	20240102	4765	28.44	20240419	10170	-39.82	20230510	4765	28.44	20240419	0.31	N	018880	100	533 억		81874052	N	N	1709	N	00	N
137	20240503	090304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5950	80	2	1.36	368009560	61853	4.30	5940	5980	5900	7630	4110	5870	5949.83	15.34	0	-7910	6176	6022	5776	5622	5376	6100	5700	534	1760	100	4220	10	1	533800000	31761	61.98	1.34	12	0.01	96.00	4445.00	10170	20230510	-41.49	4765	20240419	24.87	7340	-18.94	20240102	4765	24.87	20240419	10170	-41.49	20230510	4765	24.87	20240419	0.31	N	018880	100	533 억		81874052	N	N	1709	N	00	N
138	20240502	160303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5870	290	2	5.20	8299203200	1435967	157.53	5580	5930	5530	7250	3910	5580	5779.54	15.34	0	-29269	5733	5656	5583	5506	5433	5695	5545	534	1670	100	4010	10	1	533800000	31334	61.15	1.32	12	0.27	96.00	4445.00	10170	20230510	-42.28	4765	20240419	23.19	7340	-20.03	20240102	4765	23.19	20240419	10170	-42.28	20230510	4765	23.19	20240419	0.31	N	018880	100	533 억		81879305	N	N	1709	N	00	N
139	20240502	150305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5870	290	2	5.20	7421536510	1286872	141.17	5580	5930	5530	7250	3910	5580	5767.14	15.34	0	-47702	5733	5656	5583	5506	5433	5695	5545	534	1670	100	4010	10	1	533800000	31334	61.15	1.32	12	0.24	96.00	4445.00	10170	20230510	-42.28	4765	20240419	23.19	7340	-20.03	20240102	4765	23.19	20240419	10170	-42.28	20230510	4765	23.19	20240419	0.31	N	018880	100	533 억		81879305	N	N	20965	N	00	N
140	20240502	140304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5740	160	2	2.87	4061921670	713266	78.25	5580	5770	5530	7250	3910	5580	5694.85	15.34	0	-68607	5733	5656	5583	5506	5433	5695	5545	534	1670	100	4010	10	1	533800000	30640	59.79	1.29	12	0.13	96.00	4445.00	10170	20230510	-43.56	4765	20240419	20.46	7340	-21.80	20240102	4765	20.46	20240419	10170	-43.56	20230510	4765	20.46	20240419	0.31	N	018880	100	533 억		81879305	N	N	20965	N	00	N
141	20240502	130303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5710	130	2	2.33	3602851490	633009	69.44	5580	5770	5530	7250	3910	5580	5691.66	15.34	0	-54491	5733	5656	5583	5506	5433	5695	5545	534	1670	100	4010	10	1	533800000	30480	59.48	1.28	12	0.12	96.00	4445.00	10170	20230510	-43.85	4765	20240419	19.83	7340	-22.21	20240102	4765	19.83	20240419	10170	-43.85	20230510	4765	19.83	20240419	0.31	N	018880	100	533 억		81879305	N	N	20965	N	00	N
142	20240502	120302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5730	150	2	2.69	3302885370	580528	63.69	5580	5770	5530	7250	3910	5580	5689.48	15.34	0	-63233	5733	5656	5583	5506	5433	5695	5545	534	1670	100	4010	10	1	533800000	30587	59.69	1.29	12	0.11	96.00	4445.00	10170	20230510	-43.66	4765	20240419	20.25	7340	-21.93	20240102	4765	20.25	20240419	10170	-43.66	20230510	4765	20.25	20240419	0.31	N	018880	100	533 억		81879305	N	N	20965	N	00	N
143	20240502	110302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5710	130	2	2.33	3016661510	530422	58.19	5580	5770	5530	7250	3910	5580	5687.32	15.34	0	-63429	5733	5656	5583	5506	5433	5695	5545	534	1670	100	4010	10	1	533800000	30480	59.48	1.28	12	0.10	96.00	4445.00	10170	20230510	-43.85	4765	20240419	19.83	7340	-22.21	20240102	4765	19.83	20240419	10170	-43.85	20230510	4765	19.83	20240419	0.31	N	018880	100	533 억		81879305	N	N	20965	N	00	N
144	20240502	100302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5720	140	2	2.51	2050501720	361403	39.65	5580	5770	5530	7250	3910	5580	5673.77	15.34	0	-34117	5733	5656	5583	5506	5433	5695	5545	534	1670	100	4010	10	1	533800000	30533	59.58	1.29	12	0.07	96.00	4445.00	10170	20230510	-43.76	4765	20240419	20.04	7340	-22.07	20240102	4765	20.04	20240419	10170	-43.76	20230510	4765	20.04	20240419	0.31	N	018880	100	533 억		81879305	N	N	20965	N	00	N
145	20240502	090302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5610	30	2	0.54	117296130	21075	2.31	5580	5610	5530	7250	3910	5580	5565.54	15.34	0	-9051	5733	5656	5583	5506	5433	5695	5545	534	1670	100	4010	10	1	533800000	29946	58.44	1.26	12	0.00	96.00	4445.00	10170	20230510	-44.84	4765	20240419	17.73	7340	-23.57	20240102	4765	17.73	20240419	10170	-44.84	20230510	4765	17.73	20240419	0.31	N	018880	100	533 억		81879305	N	N	20965	N	00	N