KissMeData/079550/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	160703	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160200	-600	5	-0.37	23835155300	149107	50.14	163000	164100	156900	209000	112600	160800	159852.17	20.67	0	-5624	172000	166400	163600	158000	155200	165000	156600	1100	48200	5000	118990	100	1	22000000	35244	20.14	3.33	12	0.68	7953.00	48076.00	191300	20240311	-16.26	72200	20230728	121.88	191300	-16.26	20240311	104000	54.04	20240130	191300	-16.26	20240311	72200	121.88	20230728	1.54	N	079550	5000	1100 억		4547729	N	N	108	N	00	N
3	20240531	150658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	158900	-1900	5	-1.18	21302425800	133251	44.81	163000	164100	156900	209000	112600	160800	159866.81	20.67	0	-8361	172000	166400	163600	158000	155200	165000	156600	1100	48200	5000	118990	100	1	22000000	34958	19.98	3.31	12	0.61	7953.00	48076.00	191300	20240311	-16.94	72200	20230728	120.08	191300	-16.94	20240311	104000	52.79	20240130	191300	-16.94	20240311	72200	120.08	20230728	1.54	N	079550	5000	1100 억		4547729	N	N	0	N	00	N
4	20240531	140658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159600	-1200	5	-0.75	18338838800	114600	38.54	163000	164100	156900	209000	112600	160800	160024.68	20.67	0	-9357	172000	166400	163600	158000	155200	165000	156600	1100	48200	5000	118990	100	1	22000000	35112	20.07	3.32	12	0.52	7953.00	48076.00	191300	20240311	-16.57	72200	20230728	121.05	191300	-16.57	20240311	104000	53.46	20240130	191300	-16.57	20240311	72200	121.05	20230728	1.54	N	079550	5000	1100 억		4547729	N	N	0	N	00	N
5	20240531	130704	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159700	-1100	5	-0.68	16922293900	105741	35.56	163000	164100	156900	209000	112600	160800	160035.21	20.67	0	-8248	172000	166400	163600	158000	155200	165000	156600	1100	48200	5000	118990	100	1	22000000	35134	20.08	3.32	12	0.48	7953.00	48076.00	191300	20240311	-16.52	72200	20230728	121.19	191300	-16.52	20240311	104000	53.56	20240130	191300	-16.52	20240311	72200	121.19	20230728	1.54	N	079550	5000	1100 억		4547729	N	N	0	N	00	N
6	20240531	120706	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160400	-400	5	-0.25	15573138100	97308	32.72	163000	164100	156900	209000	112600	160800	160039.54	20.67	0	-8221	172000	166400	163600	158000	155200	165000	156600	1100	48200	5000	118990	100	1	22000000	35288	20.17	3.34	12	0.44	7953.00	48076.00	191300	20240311	-16.15	72200	20230728	122.16	191300	-16.15	20240311	104000	54.23	20240130	191300	-16.15	20240311	72200	122.16	20230728	1.54	N	079550	5000	1100 억		4547729	N	N	0	N	00	N
7	20240531	110703	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	157400	-3400	5	-2.11	12596946000	78488	26.40	163000	164100	157300	209000	112600	160800	160495.13	20.67	0	-9306	172000	166400	163600	158000	155200	165000	156600	1100	48200	5000	118990	100	1	22000000	34628	19.79	3.27	12	0.36	7953.00	48076.00	191300	20240311	-17.72	72200	20230728	118.01	191300	-17.72	20240311	104000	51.35	20240130	191300	-17.72	20240311	72200	118.01	20230728	1.54	N	079550	5000	1100 억		4547729	N	N	0	N	00	N
8	20240531	100704	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161000	200	2	0.12	6023370500	37210	12.51	163000	164100	160900	209000	112600	160800	161875.45	20.67	0	-3198	172000	166400	163600	158000	155200	165000	156600	1100	48200	5000	118990	100	1	22000000	35420	20.24	3.35	12	0.17	7953.00	48076.00	191300	20240311	-15.84	72200	20230728	122.99	191300	-15.84	20240311	104000	54.81	20240130	191300	-15.84	20240311	72200	122.99	20230728	1.54	N	079550	5000	1100 억		4547729	N	N	0	N	00	N
9	20240531	090702	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161700	900	2	0.56	2484532600	15311	5.15	163000	164100	161300	209000	112600	160800	162272.43	20.67	0	-2755	172000	166400	163600	158000	155200	165000	156600	1100	48200	5000	118990	100	1	22000000	35574	20.33	3.36	12	0.07	7953.00	48076.00	191300	20240311	-15.47	72200	20230728	123.96	191300	-15.47	20240311	104000	55.48	20240130	191300	-15.47	20240311	72200	123.96	20230728	1.54	N	079550	5000	1100 억		4547729	N	N	0	N	00	N
10	20240530	160659	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160800	300	2	0.19	47933965800	292210	75.91	164600	169200	160800	208500	112400	160500	164045.28	20.69	0	-19173	176300	168400	164100	156200	151900	166250	154050	1100	48000	5000	118770	100	1	22000000	35376	20.22	3.34	12	1.33	7953.00	48076.00	191300	20240311	-15.94	72200	20230728	122.71	191300	-15.94	20240311	104000	54.62	20240130	191300	-15.94	20240311	72200	122.71	20230728	1.55	N	079550	5000	1100 억		4552656	N	N	141	N	00	N
11	20240530	150700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161200	700	2	0.44	45255726800	275570	71.59	164600	169200	161000	208500	112400	160500	164226.13	20.69	0	-17770	176300	168400	164100	156200	151900	166250	154050	1100	48000	5000	118770	100	1	22000000	35464	20.27	3.35	12	1.25	7953.00	48076.00	191300	20240311	-15.73	72200	20230728	123.27	191300	-15.73	20240311	104000	55.00	20240130	191300	-15.73	20240311	72200	123.27	20230728	1.55	N	079550	5000	1100 억		4552656	N	N	141	N	00	N
12	20240530	140659	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162500	2000	2	1.25	42965254800	261403	67.91	164600	169200	161000	208500	112400	160500	164364.31	20.69	0	-14595	176300	168400	164100	156200	151900	166250	154050	1100	48000	5000	118770	100	1	22000000	35750	20.43	3.38	12	1.19	7953.00	48076.00	191300	20240311	-15.05	72200	20230728	125.07	191300	-15.05	20240311	104000	56.25	20240130	191300	-15.05	20240311	72200	125.07	20230728	1.55	N	079550	5000	1100 억		4552656	N	N	141	N	00	N
13	20240530	130700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162500	2000	2	1.25	39053527800	237225	61.63	164600	169200	161700	208500	112400	160500	164626.84	20.69	0	-11722	176300	168400	164100	156200	151900	166250	154050	1100	48000	5000	118770	100	1	22000000	35750	20.43	3.38	12	1.08	7953.00	48076.00	191300	20240311	-15.05	72200	20230728	125.07	191300	-15.05	20240311	104000	56.25	20240130	191300	-15.05	20240311	72200	125.07	20230728	1.55	N	079550	5000	1100 억		4552656	N	N	141	N	00	N
14	20240530	120659	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163700	3200	2	1.99	37013574700	224705	58.37	164600	169200	161700	208500	112400	160500	164721.08	20.69	0	-8980	176300	168400	164100	156200	151900	166250	154050	1100	48000	5000	118770	100	1	22000000	36014	20.58	3.41	12	1.02	7953.00	48076.00	191300	20240311	-14.43	72200	20230728	126.73	191300	-14.43	20240311	104000	57.40	20240130	191300	-14.43	20240311	72200	126.73	20230728	1.55	N	079550	5000	1100 억		4552656	N	N	141	N	00	N
15	20240530	110700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164900	4400	2	2.74	34525448000	209556	54.44	164600	169200	161700	208500	112400	160500	164755.60	20.69	0	-5708	176300	168400	164100	156200	151900	166250	154050	1100	48000	5000	118770	100	1	22000000	36278	20.73	3.43	12	0.95	7953.00	48076.00	191300	20240311	-13.80	72200	20230728	128.39	191300	-13.80	20240311	104000	58.56	20240130	191300	-13.80	20240311	72200	128.39	20230728	1.55	N	079550	5000	1100 억		4552656	N	N	141	N	00	N
16	20240530	100701	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162500	2000	2	1.25	29601205400	179450	46.62	164600	169200	161700	208500	112400	160500	164955.62	20.69	0	-7652	176300	168400	164100	156200	151900	166250	154050	1100	48000	5000	118770	100	1	22000000	35750	20.43	3.38	12	0.82	7953.00	48076.00	191300	20240311	-15.05	72200	20230728	125.07	191300	-15.05	20240311	104000	56.25	20240130	191300	-15.05	20240311	72200	125.07	20230728	1.55	N	079550	5000	1100 억		4552656	N	N	141	N	00	N
17	20240530	090700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163900	3400	2	2.12	15280856000	91825	23.85	164600	169200	163700	208500	112400	160500	166413.97	20.69	0	5272	176300	168400	164100	156200	151900	166250	154050	1100	48000	5000	118770	100	1	22000000	36058	20.61	3.41	12	0.42	7953.00	48076.00	191300	20240311	-14.32	72200	20230728	127.01	191300	-14.32	20240311	104000	57.60	20240130	191300	-14.32	20240311	72200	127.01	20230728	1.55	N	079550	5000	1100 억		4552656	N	N	141	N	00	N
18	20240529	160654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160500	-10100	5	-5.92	60645832500	372939	97.43	171000	172000	159800	221500	119500	170600	162621.83	21.31	0	-129503	176200	173400	168200	165400	160200	174800	166800	1100	50900	5000	126240	100	1	22000000	35310	20.18	3.34	12	1.70	7953.00	48076.00	191300	20240311	-16.10	72200	20230728	122.30	191300	-16.10	20240311	104000	54.33	20240130	191300	-16.10	20240311	72200	122.30	20230728	1.60	N	079550	5000	1100 억		4688499	N	N	141	N	00	N
19	20240529	150653	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160700	-9900	5	-5.80	57353470000	352401	92.06	171000	172000	159800	221500	119500	170600	162750.59	21.31	0	-122806	176200	173400	168200	165400	160200	174800	166800	1100	50900	5000	126240	100	1	22000000	35354	20.21	3.34	12	1.60	7953.00	48076.00	191300	20240311	-16.00	72200	20230728	122.58	191300	-16.00	20240311	104000	54.52	20240130	191300	-16.00	20240311	72200	122.58	20230728	1.60	N	079550	5000	1100 억		4688499	N	N	3	N	00	N
20	20240529	140653	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161100	-9500	5	-5.57	51353916500	315008	82.29	171000	172000	159800	221500	119500	170600	163024.17	21.31	0	-114787	176200	173400	168200	165400	160200	174800	166800	1100	50900	5000	126240	100	1	22000000	35442	20.26	3.35	12	1.43	7953.00	48076.00	191300	20240311	-15.79	72200	20230728	123.13	191300	-15.79	20240311	104000	54.90	20240130	191300	-15.79	20240311	72200	123.13	20230728	1.60	N	079550	5000	1100 억		4688499	N	N	3	N	00	N
21	20240529	130655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160600	-10000	5	-5.86	47117440900	288742	75.43	171000	172000	159800	221500	119500	170600	163181.81	21.31	0	-105369	176200	173400	168200	165400	160200	174800	166800	1100	50900	5000	126240	100	1	22000000	35332	20.19	3.34	12	1.31	7953.00	48076.00	191300	20240311	-16.05	72200	20230728	122.44	191300	-16.05	20240311	104000	54.42	20240130	191300	-16.05	20240311	72200	122.44	20230728	1.60	N	079550	5000	1100 억		4688499	N	N	3	N	00	N
22	20240529	120658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160200	-10400	5	-6.10	41813061700	255628	66.78	171000	172000	160100	221500	119500	170600	163569.96	21.31	0	-94382	176200	173400	168200	165400	160200	174800	166800	1100	50900	5000	126240	100	1	22000000	35244	20.14	3.33	12	1.16	7953.00	48076.00	191300	20240311	-16.26	72200	20230728	121.88	191300	-16.26	20240311	104000	54.04	20240130	191300	-16.26	20240311	72200	121.88	20230728	1.60	N	079550	5000	1100 억		4688499	N	N	3	N	00	N
23	20240529	110655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161000	-9600	5	-5.63	36196799100	220688	57.65	171000	172000	160700	221500	119500	170600	164017.98	21.31	0	-78484	176200	173400	168200	165400	160200	174800	166800	1100	50900	5000	126240	100	1	22000000	35420	20.24	3.35	12	1.00	7953.00	48076.00	191300	20240311	-15.84	72200	20230728	122.99	191300	-15.84	20240311	104000	54.81	20240130	191300	-15.84	20240311	72200	122.99	20230728	1.60	N	079550	5000	1100 억		4688499	N	N	3	N	00	N
24	20240529	100654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161400	-9200	5	-5.39	25406332900	153919	40.21	171000	172000	161100	221500	119500	170600	165063.01	21.31	0	-50247	176200	173400	168200	165400	160200	174800	166800	1100	50900	5000	126240	100	1	22000000	35508	20.29	3.36	12	0.70	7953.00	48076.00	191300	20240311	-15.63	72200	20230728	123.55	191300	-15.63	20240311	104000	55.19	20240130	191300	-15.63	20240311	72200	123.55	20230728	1.60	N	079550	5000	1100 억		4688499	N	N	3	N	00	N
25	20240529	090650	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167500	-3100	5	-1.82	4499073100	26528	6.93	171000	172000	167200	221500	119500	170600	169597.15	21.31	0	-8478	176200	173400	168200	165400	160200	174800	166800	1100	50900	5000	126240	100	1	22000000	36850	21.06	3.48	12	0.12	7953.00	48076.00	191300	20240311	-12.44	72200	20230728	131.99	191300	-12.44	20240311	104000	61.06	20240130	191300	-12.44	20240311	72200	131.99	20230728	1.60	N	079550	5000	1100 억		4688499	N	N	3	N	00	N
26	20240528	160649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170600	9000	2	5.57	64044632900	379591	168.94	164100	171000	163000	210000	113200	161600	168718.49	21.00	0	65676	169533	165566	160033	156066	150533	167550	158050	1100	48400	5000	119580	100	1	22000000	37532	21.45	3.55	12	1.73	7953.00	48076.00	191300	20240311	-10.82	72200	20230728	136.29	191300	-10.82	20240311	104000	64.04	20240130	191300	-10.82	20240311	72200	136.29	20230728	1.59	N	079550	5000	1100 억		4619222	N	N	3	N	00	N
27	20240528	150652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169700	8100	2	5.01	61237531000	363128	161.62	164100	171000	163000	210000	113200	161600	168638.97	21.00	0	65916	169533	165566	160033	156066	150533	167550	158050	1100	48400	5000	119580	100	1	22000000	37334	21.34	3.53	12	1.65	7953.00	48076.00	191300	20240311	-11.29	72200	20230728	135.04	191300	-11.29	20240311	104000	63.17	20240130	191300	-11.29	20240311	72200	135.04	20230728	1.59	N	079550	5000	1100 억		4619222	N	N	45	N	00	N
28	20240528	140653	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170500	8900	2	5.51	56577358300	335775	149.44	164100	171000	163000	210000	113200	161600	168497.83	21.00	0	64675	169533	165566	160033	156066	150533	167550	158050	1100	48400	5000	119580	100	1	22000000	37510	21.44	3.55	12	1.53	7953.00	48076.00	191300	20240311	-10.87	72200	20230728	136.15	191300	-10.87	20240311	104000	63.94	20240130	191300	-10.87	20240311	72200	136.15	20230728	1.59	N	079550	5000	1100 억		4619222	N	N	45	N	00	N
29	20240528	130650	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170200	8600	2	5.32	50749903500	301598	134.23	164100	171000	163000	210000	113200	161600	168270.03	21.00	0	60435	169533	165566	160033	156066	150533	167550	158050	1100	48400	5000	119580	100	1	22000000	37444	21.40	3.54	12	1.37	7953.00	48076.00	191300	20240311	-11.03	72200	20230728	135.73	191300	-11.03	20240311	104000	63.65	20240130	191300	-11.03	20240311	72200	135.73	20230728	1.59	N	079550	5000	1100 억		4619222	N	N	45	N	00	N
30	20240528	120650	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169900	8300	2	5.14	42986051800	256009	113.94	164100	171000	163000	210000	113200	161600	167908.36	21.00	0	46690	169533	165566	160033	156066	150533	167550	158050	1100	48400	5000	119580	100	1	22000000	37378	21.36	3.53	12	1.16	7953.00	48076.00	191300	20240311	-11.19	72200	20230728	135.32	191300	-11.19	20240311	104000	63.37	20240130	191300	-11.19	20240311	72200	135.32	20230728	1.59	N	079550	5000	1100 억		4619222	N	N	45	N	00	N
31	20240528	110635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168800	7200	2	4.46	38091876400	227222	101.13	164100	171000	163000	210000	113200	161600	167641.67	21.00	0	42897	169533	165566	160033	156066	150533	167550	158050	1100	48400	5000	119580	100	1	22000000	37136	21.22	3.51	12	1.03	7953.00	48076.00	191300	20240311	-11.76	72200	20230728	133.80	191300	-11.76	20240311	104000	62.31	20240130	191300	-11.76	20240311	72200	133.80	20230728	1.59	N	079550	5000	1100 억		4619222	N	N	45	N	00	N
32	20240528	100651	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169500	7900	2	4.89	26624388200	159777	71.11	164100	169800	163000	210000	113200	161600	166634.67	21.00	0	37953	169533	165566	160033	156066	150533	167550	158050	1100	48400	5000	119580	100	1	22000000	37290	21.31	3.53	12	0.73	7953.00	48076.00	191300	20240311	-11.40	72200	20230728	134.76	191300	-11.40	20240311	104000	62.98	20240130	191300	-11.40	20240311	72200	134.76	20230728	1.59	N	079550	5000	1100 억		4619222	N	N	45	N	00	N
33	20240528	090652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163600	2000	2	1.24	3923422300	23885	10.63	164100	165000	163000	210000	113200	161600	164263.02	21.00	0	-1177	169533	165566	160033	156066	150533	167550	158050	1100	48400	5000	119580	100	1	22000000	35992	20.57	3.40	12	0.11	7953.00	48076.00	191300	20240311	-14.48	72200	20230728	126.59	191300	-14.48	20240311	104000	57.31	20240130	191300	-14.48	20240311	72200	126.59	20230728	1.59	N	079550	5000	1100 억		4619222	N	N	45	N	00	N
34	20240527	160641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161600	6900	2	4.46	35901504000	223834	252.84	155600	164000	154500	201000	108300	154700	160393.46	20.83	0	30075	158700	156700	153700	151700	148700	157700	152700	1100	46300	5000	114470	100	1	22000000	35552	20.32	3.36	12	1.02	7953.00	48076.00	191300	20240311	-15.53	72200	20230728	123.82	191300	-15.53	20240311	104000	55.38	20240130	191300	-15.53	20240311	72200	123.82	20230728	1.61	N	079550	5000	1100 억		4581764	N	N	45	N	00	N
35	20240527	150652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162300	7600	2	4.91	34293072100	213893	241.61	155600	164000	154500	201000	108300	154700	160329.35	20.83	0	27577	158700	156700	153700	151700	148700	157700	152700	1100	46300	5000	114470	100	1	22000000	35706	20.41	3.38	12	0.97	7953.00	48076.00	191300	20240311	-15.16	72200	20230728	124.79	191300	-15.16	20240311	104000	56.06	20240130	191300	-15.16	20240311	72200	124.79	20230728	1.61	N	079550	5000	1100 억		4581764	N	N	388	N	00	N
36	20240527	140649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163700	9000	2	5.82	29833612000	186527	210.70	155600	164000	154500	201000	108300	154700	159943.86	20.83	0	29079	158700	156700	153700	151700	148700	157700	152700	1100	46300	5000	114470	100	1	22000000	36014	20.58	3.41	12	0.85	7953.00	48076.00	191300	20240311	-14.43	72200	20230728	126.73	191300	-14.43	20240311	104000	57.40	20240130	191300	-14.43	20240311	72200	126.73	20230728	1.61	N	079550	5000	1100 억		4581764	N	N	388	N	00	N
37	20240527	130649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161500	6800	2	4.40	21938418700	138059	155.95	155600	162000	154500	201000	108300	154700	158907.48	20.83	0	17660	158700	156700	153700	151700	148700	157700	152700	1100	46300	5000	114470	100	1	22000000	35530	20.31	3.36	12	0.63	7953.00	48076.00	191300	20240311	-15.58	72200	20230728	123.68	191300	-15.58	20240311	104000	55.29	20240130	191300	-15.58	20240311	72200	123.68	20230728	1.61	N	079550	5000	1100 억		4581764	N	N	388	N	00	N
38	20240527	120650	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159700	5000	2	3.23	18097683900	114213	129.01	155600	161500	154500	201000	108300	154700	158457.03	20.83	0	10864	158700	156700	153700	151700	148700	157700	152700	1100	46300	5000	114470	100	1	22000000	35134	20.08	3.32	12	0.52	7953.00	48076.00	191300	20240311	-16.52	72200	20230728	121.19	191300	-16.52	20240311	104000	53.56	20240130	191300	-16.52	20240311	72200	121.19	20230728	1.61	N	079550	5000	1100 억		4581764	N	N	388	N	00	N
39	20240527	110649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160800	6100	2	3.94	15406767400	97387	110.01	155600	161500	154500	201000	108300	154700	158203.10	20.83	0	10912	158700	156700	153700	151700	148700	157700	152700	1100	46300	5000	114470	100	1	22000000	35376	20.22	3.34	12	0.44	7953.00	48076.00	191300	20240311	-15.94	72200	20230728	122.71	191300	-15.94	20240311	104000	54.62	20240130	191300	-15.94	20240311	72200	122.71	20230728	1.61	N	079550	5000	1100 억		4581764	N	N	388	N	00	N
40	20240527	100648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	157900	3200	2	2.07	8517427400	54261	61.29	155600	158500	154500	201000	108300	154700	156973.33	20.83	0	3132	158700	156700	153700	151700	148700	157700	152700	1100	46300	5000	114470	100	1	22000000	34738	19.85	3.28	12	0.25	7953.00	48076.00	191300	20240311	-17.46	72200	20230728	118.70	191300	-17.46	20240311	104000	51.83	20240130	191300	-17.46	20240311	72200	118.70	20230728	1.61	N	079550	5000	1100 억		4581764	N	N	388	N	00	N
41	20240527	090648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	155300	600	2	0.39	1434800600	9216	10.41	155600	156800	154500	201000	108300	154700	155690.67	20.83	0	-3226	158700	156700	153700	151700	148700	157700	152700	1100	46300	5000	114470	100	1	22000000	34166	19.53	3.23	12	0.04	7953.00	48076.00	191300	20240311	-18.82	72200	20230728	115.10	191300	-18.82	20240311	104000	49.33	20240130	191300	-18.82	20240311	72200	115.10	20230728	1.61	N	079550	5000	1100 억		4581764	N	N	388	N	00	N
42	20240524	160615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154700	500	2	0.32	13511676900	87939	80.43	151300	155700	150700	200000	108000	154200	153635.32	20.79	0	4906	158266	156232	153066	151032	147866	157250	152050	1100	45800	5000	114100	100	1	22000000	34034	19.45	3.22	12	0.40	7953.00	48076.00	191300	20240311	-19.13	72200	20230728	114.27	191300	-19.13	20240311	104000	48.75	20240130	191300	-19.13	20240311	72200	114.27	20230728	1.62	N	079550	5000	1100 억		4574540	N	N	388	N	00	N
43	20240524	150614	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154900	700	2	0.45	12183414600	79358	72.59	151300	155700	150700	200000	108000	154200	153524.54	20.79	0	3827	158266	156232	153066	151032	147866	157250	152050	1100	45800	5000	114100	100	1	22000000	34078	19.48	3.22	12	0.36	7953.00	48076.00	191300	20240311	-19.03	72200	20230728	114.54	191300	-19.03	20240311	104000	48.94	20240130	191300	-19.03	20240311	72200	114.54	20230728	1.62	N	079550	5000	1100 억		4574540	N	N	365	N	00	N
44	20240524	140618	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154600	400	2	0.26	9928299400	64831	59.30	151300	155700	150700	200000	108000	154200	153140.89	20.79	0	-648	158266	156232	153066	151032	147866	157250	152050	1100	45800	5000	114100	100	1	22000000	34012	19.44	3.22	12	0.29	7953.00	48076.00	191300	20240311	-19.18	72200	20230728	114.13	191300	-19.18	20240311	104000	48.65	20240130	191300	-19.18	20240311	72200	114.13	20230728	1.62	N	079550	5000	1100 억		4574540	N	N	365	N	00	N
45	20240524	130615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154500	300	2	0.19	8566347500	56034	51.25	151300	155700	150700	200000	108000	154200	152877.18	20.79	0	96	158266	156232	153066	151032	147866	157250	152050	1100	45800	5000	114100	100	1	22000000	33990	19.43	3.21	12	0.25	7953.00	48076.00	191300	20240311	-19.24	72200	20230728	113.99	191300	-19.24	20240311	104000	48.56	20240130	191300	-19.24	20240311	72200	113.99	20230728	1.62	N	079550	5000	1100 억		4574540	N	N	365	N	00	N
46	20240524	120616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154300	100	2	0.06	6878929100	45126	41.28	151300	154600	150700	200000	108000	154200	152437.44	20.79	0	-958	158266	156232	153066	151032	147866	157250	152050	1100	45800	5000	114100	100	1	22000000	33946	19.40	3.21	12	0.21	7953.00	48076.00	191300	20240311	-19.34	72200	20230728	113.71	191300	-19.34	20240311	104000	48.37	20240130	191300	-19.34	20240311	72200	113.71	20230728	1.62	N	079550	5000	1100 억		4574540	N	N	365	N	00	N
47	20240524	110614	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	153800	-400	5	-0.26	6082456800	39962	36.55	151300	154400	150700	200000	108000	154200	152204.97	20.79	0	-1315	158266	156232	153066	151032	147866	157250	152050	1100	45800	5000	114100	100	1	22000000	33836	19.34	3.20	12	0.18	7953.00	48076.00	191300	20240311	-19.60	72200	20230728	113.02	191300	-19.60	20240311	104000	47.88	20240130	191300	-19.60	20240311	72200	113.02	20230728	1.62	N	079550	5000	1100 억		4574540	N	N	365	N	00	N
48	20240524	100619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	153400	-800	5	-0.52	4469172300	29457	26.94	151300	154200	150700	200000	108000	154200	151716.74	20.79	0	-1067	158266	156232	153066	151032	147866	157250	152050	1100	45800	5000	114100	100	1	22000000	33748	19.29	3.19	12	0.13	7953.00	48076.00	191300	20240311	-19.81	72200	20230728	112.47	191300	-19.81	20240311	104000	47.50	20240130	191300	-19.81	20240311	72200	112.47	20230728	1.62	N	079550	5000	1100 억		4574540	N	N	365	N	00	N
49	20240524	090615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	152400	-1800	5	-1.17	936676600	6181	5.65	151300	152500	151100	200000	108000	154200	151532.21	20.79	0	470	158266	156232	153066	151032	147866	157250	152050	1100	45800	5000	114100	100	1	22000000	33528	19.16	3.17	12	0.03	7953.00	48076.00	191300	20240311	-20.33	72200	20230728	111.08	191300	-20.33	20240311	104000	46.54	20240130	191300	-20.33	20240311	72200	111.08	20230728	1.62	N	079550	5000	1100 억		4574540	N	N	365	N	00	N
50	20240523	160612	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154200	1800	2	1.18	16585326700	108666	82.48	152400	155100	149900	198100	106700	152400	152625.51	20.70	0	12809	159733	156066	154133	150466	148533	155100	149500	1100	45700	5000	112770	100	1	22000000	33924	19.39	3.21	12	0.49	7953.00	48076.00	191300	20240311	-19.39	72200	20230728	113.57	191300	-19.39	20240311	104000	48.27	20240130	191300	-19.39	20240311	72200	113.57	20230728	1.61	N	079550	5000	1100 억		4553006	N	N	365	N	00	N
51	20240523	150618	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154900	2500	2	1.64	15362201700	100753	76.48	152400	155100	149900	198100	106700	152400	152473.89	20.70	0	13061	159733	156066	154133	150466	148533	155100	149500	1100	45700	5000	112770	100	1	22000000	34078	19.48	3.22	12	0.46	7953.00	48076.00	191300	20240311	-19.03	72200	20230728	114.54	191300	-19.03	20240311	104000	48.94	20240130	191300	-19.03	20240311	72200	114.54	20230728	1.61	N	079550	5000	1100 억		4553006	N	N	15	N	00	N
52	20240523	140618	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	153300	900	2	0.59	11831636000	77898	59.13	152400	153900	149900	198100	106700	152400	151886.26	20.70	0	9001	159733	156066	154133	150466	148533	155100	149500	1100	45700	5000	112770	100	1	22000000	33726	19.28	3.19	12	0.35	7953.00	48076.00	191300	20240311	-19.86	72200	20230728	112.33	191300	-19.86	20240311	104000	47.40	20240130	191300	-19.86	20240311	72200	112.33	20230728	1.61	N	079550	5000	1100 억		4553006	N	N	15	N	00	N
53	20240523	130616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	153000	600	2	0.39	10347387700	68191	51.76	152400	153900	149900	198100	106700	152400	151741.25	20.70	0	8935	159733	156066	154133	150466	148533	155100	149500	1100	45700	5000	112770	100	1	22000000	33660	19.24	3.18	12	0.31	7953.00	48076.00	191300	20240311	-20.02	72200	20230728	111.91	191300	-20.02	20240311	104000	47.12	20240130	191300	-20.02	20240311	72200	111.91	20230728	1.61	N	079550	5000	1100 억		4553006	N	N	15	N	00	N
54	20240523	120613	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	152900	500	2	0.33	9464684200	62423	47.38	152400	153900	149900	198100	106700	152400	151621.75	20.70	0	9200	159733	156066	154133	150466	148533	155100	149500	1100	45700	5000	112770	100	1	22000000	33638	19.23	3.18	12	0.28	7953.00	48076.00	191300	20240311	-20.07	72200	20230728	111.77	191300	-20.07	20240311	104000	47.02	20240130	191300	-20.07	20240311	72200	111.77	20230728	1.61	N	079550	5000	1100 억		4553006	N	N	15	N	00	N
55	20240523	110613	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	153000	600	2	0.39	7592200200	50210	38.11	152400	153300	149900	198100	106700	152400	151208.93	20.70	0	10458	159733	156066	154133	150466	148533	155100	149500	1100	45700	5000	112770	100	1	22000000	33660	19.24	3.18	12	0.23	7953.00	48076.00	191300	20240311	-20.02	72200	20230728	111.91	191300	-20.02	20240311	104000	47.12	20240130	191300	-20.02	20240311	72200	111.91	20230728	1.61	N	079550	5000	1100 억		4553006	N	N	15	N	00	N
56	20240523	100614	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	151200	-1200	5	-0.79	5589330300	37029	28.11	152400	153300	149900	198100	106700	152400	150944.67	20.70	0	7363	159733	156066	154133	150466	148533	155100	149500	1100	45700	5000	112770	100	1	22000000	33264	19.01	3.15	12	0.17	7953.00	48076.00	191300	20240311	-20.96	72200	20230728	109.42	191300	-20.96	20240311	104000	45.38	20240130	191300	-20.96	20240311	72200	109.42	20230728	1.61	N	079550	5000	1100 억		4553006	N	N	15	N	00	N
57	20240523	090617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	150900	-1500	5	-0.98	1458986800	9632	7.31	152400	153300	150100	198100	106700	152400	151472.88	20.70	0	1074	159733	156066	154133	150466	148533	155100	149500	1100	45700	5000	112770	100	1	22000000	33198	18.97	3.14	12	0.04	7953.00	48076.00	191300	20240311	-21.12	72200	20230728	109.00	191300	-21.12	20240311	104000	45.10	20240130	191300	-21.12	20240311	72200	109.00	20230728	1.61	N	079550	5000	1100 억		4553006	N	N	15	N	00	N
58	20240522	160607	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	152400	-3900	5	-2.50	19990532900	129933	136.67	156400	157800	152200	203000	109500	156300	153855.63	20.73	0	-9505	159900	158100	156400	154600	152900	159000	155500	1100	46700	5000	115660	100	1	22000000	33528	19.16	3.17	12	0.59	7953.00	48076.00	191300	20240311	-20.33	72200	20230728	111.08	191300	-20.33	20240311	104000	46.54	20240130	191300	-20.33	20240311	72200	111.08	20230728	1.62	N	079550	5000	1100 억		4561322	N	N	15	N	00	N
59	20240522	150612	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	152800	-3500	5	-2.24	18910418800	122851	129.22	156400	157800	152200	203000	109500	156300	153929.71	20.73	0	-10863	159900	158100	156400	154600	152900	159000	155500	1100	46700	5000	115660	100	1	22000000	33616	19.21	3.18	12	0.56	7953.00	48076.00	191300	20240311	-20.13	72200	20230728	111.63	191300	-20.13	20240311	104000	46.92	20240130	191300	-20.13	20240311	72200	111.63	20230728	1.62	N	079550	5000	1100 억		4561322	N	N	82	N	00	N
60	20240522	140614	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	152800	-3500	5	-2.24	15675870400	101644	106.92	156400	157800	152200	203000	109500	156300	154223.27	20.73	0	-13518	159900	158100	156400	154600	152900	159000	155500	1100	46700	5000	115660	100	1	22000000	33616	19.21	3.18	12	0.46	7953.00	48076.00	191300	20240311	-20.13	72200	20230728	111.63	191300	-20.13	20240311	104000	46.92	20240130	191300	-20.13	20240311	72200	111.63	20230728	1.62	N	079550	5000	1100 억		4561322	N	N	82	N	00	N
61	20240522	130610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	153900	-2400	5	-1.54	10951879300	70791	74.46	156400	157800	153800	203000	109500	156300	154707.23	20.73	0	-6130	159900	158100	156400	154600	152900	159000	155500	1100	46700	5000	115660	100	1	22000000	33858	19.35	3.20	12	0.32	7953.00	48076.00	191300	20240311	-19.55	72200	20230728	113.16	191300	-19.55	20240311	104000	47.98	20240130	191300	-19.55	20240311	72200	113.16	20230728	1.62	N	079550	5000	1100 억		4561322	N	N	82	N	00	N
62	20240522	120632	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154100	-2200	5	-1.41	9100526000	58766	61.81	156400	157800	153800	203000	109500	156300	154860.40	20.73	0	-5872	159900	158100	156400	154600	152900	159000	155500	1100	46700	5000	115660	100	1	22000000	33902	19.38	3.21	12	0.27	7953.00	48076.00	191300	20240311	-19.45	72200	20230728	113.43	191300	-19.45	20240311	104000	48.17	20240130	191300	-19.45	20240311	72200	113.43	20230728	1.62	N	079550	5000	1100 억		4561322	N	N	82	N	00	N
63	20240522	110613	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154000	-2300	5	-1.47	7060937700	45522	47.88	156400	157800	153900	203000	109500	156300	155110.45	20.73	0	-3949	159900	158100	156400	154600	152900	159000	155500	1100	46700	5000	115660	100	1	22000000	33880	19.36	3.20	12	0.21	7953.00	48076.00	191300	20240311	-19.50	72200	20230728	113.30	191300	-19.50	20240311	104000	48.08	20240130	191300	-19.50	20240311	72200	113.30	20230728	1.62	N	079550	5000	1100 억		4561322	N	N	82	N	00	N
64	20240522	100612	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154500	-1800	5	-1.15	4226026200	27150	28.56	156400	157800	154300	203000	109500	156300	155654.74	20.73	0	-2846	159900	158100	156400	154600	152900	159000	155500	1100	46700	5000	115660	100	1	22000000	33990	19.43	3.21	12	0.12	7953.00	48076.00	191300	20240311	-19.24	72200	20230728	113.99	191300	-19.24	20240311	104000	48.56	20240130	191300	-19.24	20240311	72200	113.99	20230728	1.62	N	079550	5000	1100 억		4561322	N	N	82	N	00	N
65	20240522	090612	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156800	500	2	0.32	761171400	4850	5.10	156400	157800	156300	203000	109500	156300	156942.56	20.73	0	1698	159900	158100	156400	154600	152900	159000	155500	1100	46700	5000	115660	100	1	22000000	34496	19.72	3.26	12	0.02	7953.00	48076.00	191300	20240311	-18.03	72200	20230728	117.17	191300	-18.03	20240311	104000	50.77	20240130	191300	-18.03	20240311	72200	117.17	20230728	1.62	N	079550	5000	1100 억		4561322	N	N	82	N	00	N
66	20240521	160605	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156300	-200	5	-0.13	14673435700	93733	62.49	156000	158200	154700	203000	109600	156500	156545.54	20.69	0	5128	160033	158266	155933	154166	151833	159150	155050	1100	46500	5000	115810	100	1	22000000	34386	19.65	3.25	12	0.43	7953.00	48076.00	191300	20240311	-18.30	72200	20230728	116.48	191300	-18.30	20240311	104000	50.29	20240130	191300	-18.30	20240311	72200	116.48	20230728	1.63	N	079550	5000	1100 억		4551395	N	N	82	N	00	N
67	20240521	150611	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156600	100	2	0.06	13604085500	86896	57.93	156000	158200	154700	203000	109600	156500	156555.95	20.69	0	3430	160033	158266	155933	154166	151833	159150	155050	1100	46500	5000	115810	100	1	22000000	34452	19.69	3.26	12	0.39	7953.00	48076.00	191300	20240311	-18.14	72200	20230728	116.90	191300	-18.14	20240311	104000	50.58	20240130	191300	-18.14	20240311	72200	116.90	20230728	1.63	N	079550	5000	1100 억		4551395	N	N	127	N	00	N
68	20240521	140609	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	155800	-700	5	-0.45	12323624200	78696	52.46	156000	158200	154700	203000	109600	156500	156597.85	20.69	0	1481	160033	158266	155933	154166	151833	159150	155050	1100	46500	5000	115810	100	1	22000000	34276	19.59	3.24	12	0.36	7953.00	48076.00	191300	20240311	-18.56	72200	20230728	115.79	191300	-18.56	20240311	104000	49.81	20240130	191300	-18.56	20240311	72200	115.79	20230728	1.63	N	079550	5000	1100 억		4551395	N	N	127	N	00	N
69	20240521	130610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156400	-100	5	-0.06	10429519900	66542	44.36	156000	158200	154700	203000	109600	156500	156735.89	20.69	0	2489	160033	158266	155933	154166	151833	159150	155050	1100	46500	5000	115810	100	1	22000000	34408	19.67	3.25	12	0.30	7953.00	48076.00	191300	20240311	-18.24	72200	20230728	116.62	191300	-18.24	20240311	104000	50.38	20240130	191300	-18.24	20240311	72200	116.62	20230728	1.63	N	079550	5000	1100 억		4551395	N	N	127	N	00	N
70	20240521	120610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	156500	0	3	0.00	9173605000	58521	39.01	156000	158200	154700	203000	109600	156500	156757.49	20.69	0	2028	160033	158266	155933	154166	151833	159150	155050	1100	46500	5000	115810	100	1	22000000	34430	19.68	3.26	12	0.27	7953.00	48076.00	191300	20240311	-18.19	72200	20230728	116.76	191300	-18.19	20240311	104000	50.48	20240130	191300	-18.19	20240311	72200	116.76	20230728	1.63	N	079550	5000	1100 억		4551395	N	N	127	N	00	N
71	20240521	110611	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	157000	500	2	0.32	8088254500	51603	34.40	156000	158200	154700	203000	109600	156500	156740.01	20.69	0	1753	160033	158266	155933	154166	151833	159150	155050	1100	46500	5000	115810	100	1	22000000	34540	19.74	3.27	12	0.23	7953.00	48076.00	191300	20240311	-17.93	72200	20230728	117.45	191300	-17.93	20240311	104000	50.96	20240130	191300	-17.93	20240311	72200	117.45	20230728	1.63	N	079550	5000	1100 억		4551395	N	N	127	N	00	N
72	20240521	100609	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	157000	500	2	0.32	4376164300	27969	18.65	156000	157300	154700	203000	109600	156500	156464.81	20.69	0	2376	160033	158266	155933	154166	151833	159150	155050	1100	46500	5000	115810	100	1	22000000	34540	19.74	3.27	12	0.13	7953.00	48076.00	191300	20240311	-17.93	72200	20230728	117.45	191300	-17.93	20240311	104000	50.96	20240130	191300	-17.93	20240311	72200	117.45	20230728	1.63	N	079550	5000	1100 억		4551395	N	N	127	N	00	N
73	20240521	090606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	155100	-1400	5	-0.89	706122000	4543	3.03	156000	156000	154700	203000	109600	156500	155430.77	20.69	0	-712	160033	158266	155933	154166	151833	159150	155050	1100	46500	5000	115810	100	1	22000000	34122	19.50	3.23	12	0.02	7953.00	48076.00	191300	20240311	-18.92	72200	20230728	114.82	191300	-18.92	20240311	104000	49.13	20240130	191300	-18.92	20240311	72200	114.82	20230728	1.63	N	079550	5000	1100 억		4551395	N	N	127	N	00	N
74	20240517	160610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154200	-7800	5	-4.81	53848785200	345762	243.90	162100	162300	152200	210500	113400	162000	155744.23	20.56	0	13864	169333	165666	163733	160066	158133	164700	159100	1100	48500	5000	119880	100	1	22000000	33924	19.39	3.21	12	1.57	7953.00	48076.00	191300	20240311	-19.39	72200	20230728	113.57	191300	-19.39	20240311	104000	48.27	20240130	191300	-19.39	20240311	72200	113.57	20230728	1.58	N	079550	5000	1100 억		4523697	N	N	32	N	00	N
75	20240517	150612	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154400	-7600	5	-4.69	51168313400	328392	231.65	162100	162300	152200	210500	113400	162000	155814.34	20.56	0	12668	169333	165666	163733	160066	158133	164700	159100	1100	48500	5000	119880	100	1	22000000	33968	19.41	3.21	12	1.49	7953.00	48076.00	191300	20240311	-19.29	72200	20230728	113.85	191300	-19.29	20240311	104000	48.46	20240130	191300	-19.29	20240311	72200	113.85	20230728	1.58	N	079550	5000	1100 억		4523697	N	N	106	N	00	N
76	20240517	140606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	152300	-9700	5	-5.99	41911796800	268225	189.20	162100	162300	152200	210500	113400	162000	156255.67	20.56	0	1799	169333	165666	163733	160066	158133	164700	159100	1100	48500	5000	119880	100	1	22000000	33506	19.15	3.17	12	1.22	7953.00	48076.00	191300	20240311	-20.39	72200	20230728	110.94	191300	-20.39	20240311	104000	46.44	20240130	191300	-20.39	20240311	72200	110.94	20230728	1.58	N	079550	5000	1100 억		4523697	N	N	106	N	00	N
77	20240517	130602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154400	-7600	5	-4.69	31746955700	201977	142.47	162100	162300	153800	210500	113400	162000	157180.54	20.56	0	5929	169333	165666	163733	160066	158133	164700	159100	1100	48500	5000	119880	100	1	22000000	33968	19.41	3.21	12	0.92	7953.00	48076.00	191300	20240311	-19.29	72200	20230728	113.85	191300	-19.29	20240311	104000	48.46	20240130	191300	-19.29	20240311	72200	113.85	20230728	1.58	N	079550	5000	1100 억		4523697	N	N	106	N	00	N
78	20240517	120604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	154300	-7700	5	-4.75	28555590200	181327	127.91	162100	162300	153800	210500	113400	162000	157480.66	20.56	0	2544	169333	165666	163733	160066	158133	164700	159100	1100	48500	5000	119880	100	1	22000000	33946	19.40	3.21	12	0.82	7953.00	48076.00	191300	20240311	-19.34	72200	20230728	113.71	191300	-19.34	20240311	104000	48.37	20240130	191300	-19.34	20240311	72200	113.71	20230728	1.58	N	079550	5000	1100 억		4523697	N	N	106	N	00	N
79	20240517	110603	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	155800	-6200	5	-3.83	19595197800	123311	86.98	162100	162300	155600	210500	113400	162000	158908.23	20.56	0	-2430	169333	165666	163733	160066	158133	164700	159100	1100	48500	5000	119880	100	1	22000000	34276	19.59	3.24	12	0.56	7953.00	48076.00	191300	20240311	-18.56	72200	20230728	115.79	191300	-18.56	20240311	104000	49.81	20240130	191300	-18.56	20240311	72200	115.79	20230728	1.58	N	079550	5000	1100 억		4523697	N	N	106	N	00	N
80	20240517	100559	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	159000	-3000	5	-1.85	9692809900	60429	42.63	162100	162300	158800	210500	113400	162000	160399.42	20.56	0	-5815	169333	165666	163733	160066	158133	164700	159100	1100	48500	5000	119880	100	1	22000000	34980	19.99	3.31	12	0.27	7953.00	48076.00	191300	20240311	-16.88	72200	20230728	120.22	191300	-16.88	20240311	104000	52.88	20240130	191300	-16.88	20240311	72200	120.22	20230728	1.58	N	079550	5000	1100 억		4523697	N	N	106	N	00	N
81	20240517	090603	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161000	-1000	5	-0.62	1710203100	10596	7.47	162100	162300	160300	210500	113400	162000	161399.63	20.56	0	-1735	169333	165666	163733	160066	158133	164700	159100	1100	48500	5000	119880	100	1	22000000	35420	20.24	3.35	12	0.05	7953.00	48076.00	191300	20240311	-15.84	72200	20230728	122.99	191300	-15.84	20240311	104000	54.81	20240130	191300	-15.84	20240311	72200	122.99	20230728	1.58	N	079550	5000	1100 억		4523697	N	N	106	N	00	N
82	20240516	160559	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162000	-1400	5	-0.86	22850867800	139801	83.81	164900	167400	161800	212000	114400	163400	163454.10	20.60	0	-2601	170600	167000	164900	161300	159200	165950	160250	1100	48600	5000	120910	100	1	22000000	35640	20.37	3.37	12	0.64	7953.00	48076.00	191300	20240311	-15.32	72200	20230728	124.38	191300	-15.32	20240311	104000	55.77	20240130	191300	-15.32	20240311	72200	124.38	20230728	1.60	N	079550	5000	1100 억		4532436	N	N	106	N	00	N
83	20240516	150558	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162000	-1400	5	-0.86	20923138300	127900	76.68	164900	167400	161800	212000	114400	163400	163590.04	20.60	0	-1435	170600	167000	164900	161300	159200	165950	160250	1100	48600	5000	120910	100	1	22000000	35640	20.37	3.37	12	0.58	7953.00	48076.00	191300	20240311	-15.32	72200	20230728	124.38	191300	-15.32	20240311	104000	55.77	20240130	191300	-15.32	20240311	72200	124.38	20230728	1.60	N	079550	5000	1100 억		4532436	N	N	2	N	00	N
84	20240516	140602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162600	-800	5	-0.49	17271604500	105382	63.18	164900	167400	161900	212000	114400	163400	163895.88	20.60	0	1178	170600	167000	164900	161300	159200	165950	160250	1100	48600	5000	120910	100	1	22000000	35772	20.45	3.38	12	0.48	7953.00	48076.00	191300	20240311	-15.00	72200	20230728	125.21	191300	-15.00	20240311	104000	56.35	20240130	191300	-15.00	20240311	72200	125.21	20230728	1.60	N	079550	5000	1100 억		4532436	N	N	2	N	00	N
85	20240516	130600	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163400	0	3	0.00	15150089500	92361	55.37	164900	167400	161900	212000	114400	163400	164032.23	20.60	0	286	170600	167000	164900	161300	159200	165950	160250	1100	48600	5000	120910	100	1	22000000	35948	20.55	3.40	12	0.42	7953.00	48076.00	191300	20240311	-14.58	72200	20230728	126.32	191300	-14.58	20240311	104000	57.12	20240130	191300	-14.58	20240311	72200	126.32	20230728	1.60	N	079550	5000	1100 억		4532436	N	N	2	N	00	N
86	20240516	120557	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163300	-100	5	-0.06	13786671600	84018	50.37	164900	167400	161900	212000	114400	163400	164093.07	20.60	0	-161	170600	167000	164900	161300	159200	165950	160250	1100	48600	5000	120910	100	1	22000000	35926	20.53	3.40	12	0.38	7953.00	48076.00	191300	20240311	-14.64	72200	20230728	126.18	191300	-14.64	20240311	104000	57.02	20240130	191300	-14.64	20240311	72200	126.18	20230728	1.60	N	079550	5000	1100 억		4532436	N	N	2	N	00	N
87	20240516	110556	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163000	-400	5	-0.24	10296159900	62548	37.50	164900	167400	162900	212000	114400	163400	164614.93	20.60	0	1238	170600	167000	164900	161300	159200	165950	160250	1100	48600	5000	120910	100	1	22000000	35860	20.50	3.39	12	0.28	7953.00	48076.00	191300	20240311	-14.79	72200	20230728	125.76	191300	-14.79	20240311	104000	56.73	20240130	191300	-14.79	20240311	72200	125.76	20230728	1.60	N	079550	5000	1100 억		4532436	N	N	2	N	00	N
88	20240516	100557	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163800	400	2	0.24	7216551900	43718	26.21	164900	167400	163200	212000	114400	163400	165076.02	20.60	0	4265	170600	167000	164900	161300	159200	165950	160250	1100	48600	5000	120910	100	1	22000000	36036	20.60	3.41	12	0.20	7953.00	48076.00	191300	20240311	-14.38	72200	20230728	126.87	191300	-14.38	20240311	104000	57.50	20240130	191300	-14.38	20240311	72200	126.87	20230728	1.60	N	079550	5000	1100 억		4532436	N	N	2	N	00	N
89	20240516	090558	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166200	2800	2	1.71	2685404700	16169	9.69	164900	167400	164900	212000	114400	163400	166107.65	20.60	0	8301	170600	167000	164900	161300	159200	165950	160250	1100	48600	5000	120910	100	1	22000000	36564	20.90	3.46	12	0.07	7953.00	48076.00	191300	20240311	-13.12	72200	20230728	130.19	191300	-13.12	20240311	104000	59.81	20240130	191300	-13.12	20240311	72200	130.19	20230728	1.60	N	079550	5000	1100 억		4532436	N	N	2	N	00	N
90	20240514	160605	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163400	-4700	5	-2.80	27132303900	164917	118.08	167300	168500	162800	218500	117700	168100	164521.57	20.78	0	-44652	172300	170200	168300	166200	164300	171250	167250	1100	50400	5000	124390	100	1	22000000	35948	20.55	3.40	12	0.75	7953.00	48076.00	191300	20240311	-14.58	72200	20230728	126.32	191300	-14.58	20240311	104000	57.12	20240130	191300	-14.58	20240311	72200	126.32	20230728	1.63	N	079550	5000	1100 억		4571878	N	N	2	N	00	N
91	20240514	150607	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163400	-4700	5	-2.80	25164622200	152868	109.45	167300	168500	162800	218500	117700	168100	164616.68	20.78	0	-43118	172300	170200	168300	166200	164300	171250	167250	1100	50400	5000	124390	100	1	22000000	35948	20.55	3.40	12	0.69	7953.00	48076.00	191300	20240311	-14.58	72200	20230728	126.32	191300	-14.58	20240311	104000	57.12	20240130	191300	-14.58	20240311	72200	126.32	20230728	1.63	N	079550	5000	1100 억		4571878	N	N	243	N	00	N
92	20240514	140605	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163000	-5100	5	-3.03	22357592200	135675	97.14	167300	168500	162800	218500	117700	168100	164787.85	20.78	0	-42146	172300	170200	168300	166200	164300	171250	167250	1100	50400	5000	124390	100	1	22000000	35860	20.50	3.39	12	0.62	7953.00	48076.00	191300	20240311	-14.79	72200	20230728	125.76	191300	-14.79	20240311	104000	56.73	20240130	191300	-14.79	20240311	72200	125.76	20230728	1.63	N	079550	5000	1100 억		4571878	N	N	243	N	00	N
93	20240514	130606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163700	-4400	5	-2.62	18136585400	109823	78.63	167300	168500	163400	218500	117700	168100	165143.78	20.78	0	-33018	172300	170200	168300	166200	164300	171250	167250	1100	50400	5000	124390	100	1	22000000	36014	20.58	3.41	12	0.50	7953.00	48076.00	191300	20240311	-14.43	72200	20230728	126.73	191300	-14.43	20240311	104000	57.40	20240130	191300	-14.43	20240311	72200	126.73	20230728	1.63	N	079550	5000	1100 억		4571878	N	N	243	N	00	N
94	20240514	120604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163800	-4300	5	-2.56	15746134300	95217	68.17	167300	168500	163500	218500	117700	168100	165371.04	20.78	0	-27798	172300	170200	168300	166200	164300	171250	167250	1100	50400	5000	124390	100	1	22000000	36036	20.60	3.41	12	0.43	7953.00	48076.00	191300	20240311	-14.38	72200	20230728	126.87	191300	-14.38	20240311	104000	57.50	20240130	191300	-14.38	20240311	72200	126.87	20230728	1.63	N	079550	5000	1100 억		4571878	N	N	243	N	00	N
95	20240514	110604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165400	-2700	5	-1.61	11570560500	69790	49.97	167300	168500	164300	218500	117700	168100	165791.09	20.78	0	-17727	172300	170200	168300	166200	164300	171250	167250	1100	50400	5000	124390	100	1	22000000	36388	20.80	3.44	12	0.32	7953.00	48076.00	191300	20240311	-13.54	72200	20230728	129.09	191300	-13.54	20240311	104000	59.04	20240130	191300	-13.54	20240311	72200	129.09	20230728	1.63	N	079550	5000	1100 억		4571878	N	N	243	N	00	N
96	20240514	100603	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165400	-2700	5	-1.61	8285332100	49872	35.71	167300	168500	165100	218500	117700	168100	166131.94	20.78	0	-11374	172300	170200	168300	166200	164300	171250	167250	1100	50400	5000	124390	100	1	22000000	36388	20.80	3.44	12	0.23	7953.00	48076.00	191300	20240311	-13.54	72200	20230728	129.09	191300	-13.54	20240311	104000	59.04	20240130	191300	-13.54	20240311	72200	129.09	20230728	1.63	N	079550	5000	1100 억		4571878	N	N	243	N	00	N
97	20240514	090604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166700	-1400	5	-0.83	1382649900	8294	5.94	167300	168500	165600	218500	117700	168100	166704.83	20.78	0	-3618	172300	170200	168300	166200	164300	171250	167250	1100	50400	5000	124390	100	1	22000000	36674	20.96	3.47	12	0.04	7953.00	48076.00	191300	20240311	-12.86	72200	20230728	130.89	191300	-12.86	20240311	104000	60.29	20240130	191300	-12.86	20240311	72200	130.89	20230728	1.63	N	079550	5000	1100 억		4571878	N	N	243	N	00	N
98	20240513	160603	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168100	1300	2	0.78	23299984600	138005	94.90	167000	170400	166400	216500	116800	166800	168834.96	20.74	0	6661	171866	169332	167266	164732	162666	168300	163700	1100	49700	5000	123430	100	1	22000000	36982	21.14	3.50	12	0.63	7953.00	48076.00	191300	20240311	-12.13	72200	20230728	132.83	191300	-12.13	20240311	104000	61.63	20240130	191300	-12.13	20240311	72200	132.83	20230728	1.60	N	079550	5000	1100 억		4563638	N	N	243	N	00	N
99	20240513	150606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168500	1700	2	1.02	22149585500	131162	90.20	167000	170400	166400	216500	116800	166800	168871.97	20.74	0	5576	171866	169332	167266	164732	162666	168300	163700	1100	49700	5000	123430	100	1	22000000	37070	21.19	3.50	12	0.60	7953.00	48076.00	191300	20240311	-11.92	72200	20230728	133.38	191300	-11.92	20240311	104000	62.02	20240130	191300	-11.92	20240311	72200	133.38	20230728	1.60	N	079550	5000	1100 억		4563638	N	N	277	N	00	N
100	20240513	140604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167900	1100	2	0.66	20409223000	120795	83.07	167000	170400	166400	216500	116800	166800	168957.51	20.74	0	6166	171866	169332	167266	164732	162666	168300	163700	1100	49700	5000	123430	100	1	22000000	36938	21.11	3.49	12	0.55	7953.00	48076.00	191300	20240311	-12.23	72200	20230728	132.55	191300	-12.23	20240311	104000	61.44	20240130	191300	-12.23	20240311	72200	132.55	20230728	1.60	N	079550	5000	1100 억		4563638	N	N	277	N	00	N
101	20240513	130558	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168900	2100	2	1.26	17869340100	105700	72.69	167000	170400	166400	216500	116800	166800	169057.14	20.74	0	9959	171866	169332	167266	164732	162666	168300	163700	1100	49700	5000	123430	100	1	22000000	37158	21.24	3.51	12	0.48	7953.00	48076.00	191300	20240311	-11.71	72200	20230728	133.93	191300	-11.71	20240311	104000	62.40	20240130	191300	-11.71	20240311	72200	133.93	20230728	1.60	N	079550	5000	1100 억		4563638	N	N	277	N	00	N
102	20240513	120604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169600	2800	2	1.68	15728468400	93061	64.00	167000	170400	166400	216500	116800	166800	169012.46	20.74	0	10217	171866	169332	167266	164732	162666	168300	163700	1100	49700	5000	123430	100	1	22000000	37312	21.33	3.53	12	0.42	7953.00	48076.00	191300	20240311	-11.34	72200	20230728	134.90	191300	-11.34	20240311	104000	63.08	20240130	191300	-11.34	20240311	72200	134.90	20230728	1.60	N	079550	5000	1100 억		4563638	N	N	277	N	00	N
103	20240513	110602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169600	2800	2	1.68	14439711200	85471	58.78	167000	170400	166400	216500	116800	166800	168942.81	20.74	0	9812	171866	169332	167266	164732	162666	168300	163700	1100	49700	5000	123430	100	1	22000000	37312	21.33	3.53	12	0.39	7953.00	48076.00	191300	20240311	-11.34	72200	20230728	134.90	191300	-11.34	20240311	104000	63.08	20240130	191300	-11.34	20240311	72200	134.90	20230728	1.60	N	079550	5000	1100 억		4563638	N	N	277	N	00	N
104	20240513	100603	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169500	2700	2	1.62	10223912400	60644	41.70	167000	170400	166400	216500	116800	166800	168589.02	20.74	0	4734	171866	169332	167266	164732	162666	168300	163700	1100	49700	5000	123430	100	1	22000000	37290	21.31	3.53	12	0.28	7953.00	48076.00	191300	20240311	-11.40	72200	20230728	134.76	191300	-11.40	20240311	104000	62.98	20240130	191300	-11.40	20240311	72200	134.76	20230728	1.60	N	079550	5000	1100 억		4563638	N	N	277	N	00	N
105	20240513	090604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167500	700	2	0.42	1725585100	10321	7.10	167000	168400	166400	216500	116800	166800	167191.66	20.74	0	-3168	171866	169332	167266	164732	162666	168300	163700	1100	49700	5000	123430	100	1	22000000	36850	21.06	3.48	12	0.05	7953.00	48076.00	191300	20240311	-12.44	72200	20230728	131.99	191300	-12.44	20240311	104000	61.06	20240130	191300	-12.44	20240311	72200	131.99	20230728	1.60	N	079550	5000	1100 억		4563638	N	N	277	N	00	N
106	20240510	160546	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166800	1900	2	1.15	23970281900	143200	110.63	166900	169800	165200	214000	115500	164900	167391.25	20.69	0	13310	168633	166766	165833	163966	163033	166300	163500	1100	49100	5000	122020	100	1	22000000	36696	20.97	3.47	12	0.65	7953.00	48076.00	191300	20240311	-12.81	72200	20230728	131.02	191300	-12.81	20240311	104000	60.38	20240130	191300	-12.81	20240311	72200	131.02	20230728	1.59	N	079550	5000	1100 억		4551553	N	N	277	N	00	N
107	20240510	150551	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167400	2500	2	1.52	21322919200	127347	98.38	166900	169800	165200	214000	115500	164900	167440.17	20.69	0	9839	168633	166766	165833	163966	163033	166300	163500	1100	49100	5000	122020	100	1	22000000	36828	21.05	3.48	12	0.58	7953.00	48076.00	191300	20240311	-12.49	72200	20230728	131.86	191300	-12.49	20240311	104000	60.96	20240130	191300	-12.49	20240311	72200	131.86	20230728	1.59	N	079550	5000	1100 억		4551553	N	N	57	N	00	N
108	20240510	140554	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166600	1700	2	1.03	18848565200	112499	86.91	166900	169800	165200	214000	115500	164900	167545.07	20.69	0	6100	168633	166766	165833	163966	163033	166300	163500	1100	49100	5000	122020	100	1	22000000	36652	20.95	3.47	12	0.51	7953.00	48076.00	191300	20240311	-12.91	72200	20230728	130.75	191300	-12.91	20240311	104000	60.19	20240130	191300	-12.91	20240311	72200	130.75	20230728	1.59	N	079550	5000	1100 억		4551553	N	N	57	N	00	N
109	20240510	130547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166000	1100	2	0.67	17427035100	103945	80.30	166900	169800	165200	214000	115500	164900	167657.18	20.69	0	5091	168633	166766	165833	163966	163033	166300	163500	1100	49100	5000	122020	100	1	22000000	36520	20.87	3.45	12	0.47	7953.00	48076.00	191300	20240311	-13.23	72200	20230728	129.92	191300	-13.23	20240311	104000	59.62	20240130	191300	-13.23	20240311	72200	129.92	20230728	1.59	N	079550	5000	1100 억		4551553	N	N	57	N	00	N
110	20240510	120546	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165500	600	2	0.36	15997163700	95326	73.64	166900	169800	165200	214000	115500	164900	167816.33	20.69	0	4561	168633	166766	165833	163966	163033	166300	163500	1100	49100	5000	122020	100	1	22000000	36410	20.81	3.44	12	0.43	7953.00	48076.00	191300	20240311	-13.49	72200	20230728	129.22	191300	-13.49	20240311	104000	59.13	20240130	191300	-13.49	20240311	72200	129.22	20230728	1.59	N	079550	5000	1100 억		4551553	N	N	57	N	00	N
111	20240510	110548	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165200	300	2	0.18	14535579200	86503	66.83	166900	169800	165200	214000	115500	164900	168036.75	20.69	0	5419	168633	166766	165833	163966	163033	166300	163500	1100	49100	5000	122020	100	1	22000000	36344	20.77	3.44	12	0.39	7953.00	48076.00	191300	20240311	-13.64	72200	20230728	128.81	191300	-13.64	20240311	104000	58.85	20240130	191300	-13.64	20240311	72200	128.81	20230728	1.59	N	079550	5000	1100 억		4551553	N	N	57	N	00	N
112	20240510	100548	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166600	1700	2	1.03	12052363400	71545	55.27	166900	169800	166500	214000	115500	164900	168460.14	20.69	0	6418	168633	166766	165833	163966	163033	166300	163500	1100	49100	5000	122020	100	1	22000000	36652	20.95	3.47	12	0.33	7953.00	48076.00	191300	20240311	-12.91	72200	20230728	130.75	191300	-12.91	20240311	104000	60.19	20240130	191300	-12.91	20240311	72200	130.75	20230728	1.59	N	079550	5000	1100 억		4551553	N	N	57	N	00	N
113	20240510	090548	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169600	4700	2	2.85	5183442800	30732	23.74	166900	169800	166900	214000	115500	164900	168670.03	20.69	0	7324	168633	166766	165833	163966	163033	166300	163500	1100	49100	5000	122020	100	1	22000000	37312	21.33	3.53	12	0.14	7953.00	48076.00	191300	20240311	-11.34	72200	20230728	134.90	191300	-11.34	20240311	104000	63.08	20240130	191300	-11.34	20240311	72200	134.90	20230728	1.59	N	079550	5000	1100 억		4551553	N	N	57	N	00	N
114	20240509	160559	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164900	-1800	5	-1.08	21174477700	127867	70.62	166100	167700	164900	216500	116700	166700	165598.57	20.68	0	-2561	172100	169400	166800	164100	161500	168100	162800	1100	49800	5000	123350	100	1	22000000	36278	20.73	3.43	12	0.58	7953.00	48076.00	191300	20240311	-13.80	72200	20230728	128.39	191300	-13.80	20240311	104000	58.56	20240130	191300	-13.80	20240311	72200	128.39	20230728	1.52	N	079550	5000	1100 억		4550114	N	N	57	N	00	N
115	20240509	150600	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165500	-1200	5	-0.72	14701768800	88628	48.95	166100	167700	165000	216500	116700	166700	165881.71	20.68	0	-6116	172100	169400	166800	164100	161500	168100	162800	1100	49800	5000	123350	100	1	22000000	36410	20.81	3.44	12	0.40	7953.00	48076.00	191300	20240311	-13.49	72200	20230728	129.22	191300	-13.49	20240311	104000	59.13	20240130	191300	-13.49	20240311	72200	129.22	20230728	1.52	N	079550	5000	1100 억		4550114	N	N	26	N	00	N
116	20240509	140546	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165200	-1500	5	-0.90	12647699700	76209	42.09	166100	167700	165000	216500	116700	166700	165960.65	20.68	0	-4776	172100	169400	166800	164100	161500	168100	162800	1100	49800	5000	123350	100	1	22000000	36344	20.77	3.44	12	0.35	7953.00	48076.00	191300	20240311	-13.64	72200	20230728	128.81	191300	-13.64	20240311	104000	58.85	20240130	191300	-13.64	20240311	72200	128.81	20230728	1.52	N	079550	5000	1100 억		4550114	N	N	26	N	00	N
117	20240509	130547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165700	-1000	5	-0.60	10869025000	65453	36.15	166100	167700	165000	216500	116700	166700	166058.41	20.68	0	-2299	172100	169400	166800	164100	161500	168100	162800	1100	49800	5000	123350	100	1	22000000	36454	20.83	3.45	12	0.30	7953.00	48076.00	191300	20240311	-13.38	72200	20230728	129.50	191300	-13.38	20240311	104000	59.33	20240130	191300	-13.38	20240311	72200	129.50	20230728	1.52	N	079550	5000	1100 억		4550114	N	N	26	N	00	N
118	20240509	120550	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166100	-600	5	-0.36	8954309400	53923	29.78	166100	167700	165000	216500	116700	166700	166057.26	20.68	0	-3175	172100	169400	166800	164100	161500	168100	162800	1100	49800	5000	123350	100	1	22000000	36542	20.89	3.45	12	0.25	7953.00	48076.00	191300	20240311	-13.17	72200	20230728	130.06	191300	-13.17	20240311	104000	59.71	20240130	191300	-13.17	20240311	72200	130.06	20230728	1.52	N	079550	5000	1100 억		4550114	N	N	26	N	00	N
119	20240509	110539	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166100	-600	5	-0.36	7296756500	43925	24.26	166100	167700	165000	216500	116700	166700	166118.45	20.68	0	-3182	172100	169400	166800	164100	161500	168100	162800	1100	49800	5000	123350	100	1	22000000	36542	20.89	3.45	12	0.20	7953.00	48076.00	191300	20240311	-13.17	72200	20230728	130.06	191300	-13.17	20240311	104000	59.71	20240130	191300	-13.17	20240311	72200	130.06	20230728	1.52	N	079550	5000	1100 억		4550114	N	N	26	N	00	N
120	20240509	100542	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166600	-100	5	-0.06	5807636000	34977	19.32	166100	167700	165000	216500	116700	166700	166041.46	20.68	0	-2021	172100	169400	166800	164100	161500	168100	162800	1100	49800	5000	123350	100	1	22000000	36652	20.95	3.47	12	0.16	7953.00	48076.00	191300	20240311	-12.91	72200	20230728	130.75	191300	-12.91	20240311	104000	60.19	20240130	191300	-12.91	20240311	72200	130.75	20230728	1.52	N	079550	5000	1100 억		4550114	N	N	26	N	00	N
121	20240509	090539	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165700	-1000	5	-0.60	719150400	4337	2.40	166100	166500	165400	216500	116700	166700	165816.25	20.68	0	1241	172100	169400	166800	164100	161500	168100	162800	1100	49800	5000	123350	100	1	22000000	36454	20.83	3.45	12	0.02	7953.00	48076.00	191300	20240311	-13.38	72200	20230728	129.50	191300	-13.38	20240311	104000	59.33	20240130	191300	-13.38	20240311	72200	129.50	20230728	1.52	N	079550	5000	1100 억		4550114	N	N	26	N	00	N
122	20240508	160537	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166700	-2500	5	-1.48	29664249600	178730	102.09	169400	169500	164200	219500	118500	169200	165968.60	20.81	0	-27150	173733	171466	169733	167466	165733	170600	166600	1100	50300	5000	125200	100	1	22000000	36674	20.96	3.47	12	0.81	7953.00	48076.00	191300	20240311	-12.86	72200	20230728	130.89	191300	-12.86	20240311	104000	60.29	20240130	191300	-12.86	20240311	72200	130.89	20230728	1.42	N	079550	5000	1100 억		4578206	N	N	26	N	00	N
123	20240508	150542	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166400	-2800	5	-1.65	27719136200	167050	95.42	169400	169500	164200	219500	118500	169200	165931.49	20.81	0	-25650	173733	171466	169733	167466	165733	170600	166600	1100	50300	5000	125200	100	1	22000000	36608	20.92	3.46	12	0.76	7953.00	48076.00	191300	20240311	-13.02	72200	20230728	130.47	191300	-13.02	20240311	104000	60.00	20240130	191300	-13.02	20240311	72200	130.47	20230728	1.42	N	079550	5000	1100 억		4578206	N	N	650	N	00	N
124	20240508	140535	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166100	-3100	5	-1.83	24808139800	149499	85.39	169400	169500	164200	219500	118500	169200	165939.97	20.81	0	-26761	173733	171466	169733	167466	165733	170600	166600	1100	50300	5000	125200	100	1	22000000	36542	20.89	3.45	12	0.68	7953.00	48076.00	191300	20240311	-13.17	72200	20230728	130.06	191300	-13.17	20240311	104000	59.71	20240130	191300	-13.17	20240311	72200	130.06	20230728	1.42	N	079550	5000	1100 억		4578206	N	N	650	N	00	N
125	20240508	130534	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165000	-4200	5	-2.48	22257409500	134089	76.59	169400	169500	164200	219500	118500	169200	165987.76	20.81	0	-30199	173733	171466	169733	167466	165733	170600	166600	1100	50300	5000	125200	100	1	22000000	36300	20.75	3.43	12	0.61	7953.00	48076.00	191300	20240311	-13.75	72200	20230728	128.53	191300	-13.75	20240311	104000	58.65	20240130	191300	-13.75	20240311	72200	128.53	20230728	1.42	N	079550	5000	1100 억		4578206	N	N	650	N	00	N
126	20240508	120536	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165400	-3800	5	-2.25	20124148300	121175	69.21	169400	169500	164200	219500	118500	169200	166072.86	20.81	0	-28148	173733	171466	169733	167466	165733	170600	166600	1100	50300	5000	125200	100	1	22000000	36388	20.80	3.44	12	0.55	7953.00	48076.00	191300	20240311	-13.54	72200	20230728	129.09	191300	-13.54	20240311	104000	59.04	20240130	191300	-13.54	20240311	72200	129.09	20230728	1.42	N	079550	5000	1100 억		4578206	N	N	650	N	00	N
127	20240508	110612	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165000	-4200	5	-2.48	17180251700	103332	59.02	169400	169500	164600	219500	118500	169200	166260.20	20.81	0	-28506	173733	171466	169733	167466	165733	170600	166600	1100	50300	5000	125200	100	1	22000000	36300	20.75	3.43	12	0.47	7953.00	48076.00	191300	20240311	-13.75	72200	20230728	128.53	191300	-13.75	20240311	104000	58.65	20240130	191300	-13.75	20240311	72200	128.53	20230728	1.42	N	079550	5000	1100 억		4578206	N	N	650	N	00	N
128	20240508	100543	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165600	-3600	5	-2.13	11809586500	70820	40.45	169400	169500	165300	219500	118500	169200	166751.99	20.81	0	-24010	173733	171466	169733	167466	165733	170600	166600	1100	50300	5000	125200	100	1	22000000	36432	20.82	3.44	12	0.32	7953.00	48076.00	191300	20240311	-13.43	72200	20230728	129.36	191300	-13.43	20240311	104000	59.23	20240130	191300	-13.43	20240311	72200	129.36	20230728	1.42	N	079550	5000	1100 억		4578206	N	N	650	N	00	N
129	20240508	090542	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167600	-1600	5	-0.95	2254224000	13415	7.66	169400	169500	166900	219500	118500	169200	168030.07	20.81	0	-7670	173733	171466	169733	167466	165733	170600	166600	1100	50300	5000	125200	100	1	22000000	36872	21.07	3.49	12	0.06	7953.00	48076.00	191300	20240311	-12.39	72200	20230728	132.13	191300	-12.39	20240311	104000	61.15	20240130	191300	-12.39	20240311	72200	132.13	20230728	1.42	N	079550	5000	1100 억		4578206	N	N	650	N	00	N
130	20240503	160552	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171100	-7800	5	-4.36	56641072400	327584	48.23	177700	178700	170500	232500	125300	178900	172909.64	21.25	0	-84055	193100	186000	173500	166400	153900	189550	169950	1100	53600	5000	132380	100	1	22000000	37642	21.51	3.56	12	1.49	7953.00	48076.00	191300	20240311	-10.56	72200	20230728	136.98	191300	-10.56	20240311	104000	64.52	20240130	191300	-10.56	20240311	72200	136.98	20230728	1.53	N	079550	5000	1100 억		4676057	N	N	3	N	00	N
131	20240503	150552	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171400	-7500	5	-4.19	53357374600	308416	45.41	177700	178700	170500	232500	125300	178900	173004.52	21.25	0	-77216	193100	186000	173500	166400	153900	189550	169950	1100	53600	5000	132380	100	1	22000000	37708	21.55	3.57	12	1.40	7953.00	48076.00	191300	20240311	-10.40	72200	20230728	137.40	191300	-10.40	20240311	104000	64.81	20240130	191300	-10.40	20240311	72200	137.40	20230728	1.53	N	079550	5000	1100 억		4676057	N	N	422	N	00	N
132	20240503	140551	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171300	-7600	5	-4.25	47489433500	274141	40.36	177700	178700	170500	232500	125300	178900	173229.92	21.25	0	-70646	193100	186000	173500	166400	153900	189550	169950	1100	53600	5000	132380	100	1	22000000	37686	21.54	3.56	12	1.25	7953.00	48076.00	191300	20240311	-10.45	72200	20230728	137.26	191300	-10.45	20240311	104000	64.71	20240130	191300	-10.45	20240311	72200	137.26	20230728	1.53	N	079550	5000	1100 억		4676057	N	N	422	N	00	N
133	20240503	130552	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172000	-6900	5	-3.86	43624205600	251537	37.03	177700	178700	170500	232500	125300	178900	173430.53	21.25	0	-67587	193100	186000	173500	166400	153900	189550	169950	1100	53600	5000	132380	100	1	22000000	37840	21.63	3.58	12	1.14	7953.00	48076.00	191300	20240311	-10.09	72200	20230728	138.23	191300	-10.09	20240311	104000	65.38	20240130	191300	-10.09	20240311	72200	138.23	20230728	1.53	N	079550	5000	1100 억		4676057	N	N	422	N	00	N
134	20240503	120550	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171400	-7500	5	-4.19	37795214100	217501	32.02	177700	178700	171000	232500	125300	178900	173770.25	21.25	0	-56962	193100	186000	173500	166400	153900	189550	169950	1100	53600	5000	132380	100	1	22000000	37708	21.55	3.57	12	0.99	7953.00	48076.00	191300	20240311	-10.40	72200	20230728	137.40	191300	-10.40	20240311	104000	64.81	20240130	191300	-10.40	20240311	72200	137.40	20230728	1.53	N	079550	5000	1100 억		4676057	N	N	422	N	00	N
135	20240503	110549	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171200	-7700	5	-4.30	34348506600	197404	29.06	177700	178700	171000	232500	125300	178900	174001.02	21.25	0	-53764	193100	186000	173500	166400	153900	189550	169950	1100	53600	5000	132380	100	1	22000000	37664	21.53	3.56	12	0.90	7953.00	48076.00	191300	20240311	-10.51	72200	20230728	137.12	191300	-10.51	20240311	104000	64.62	20240130	191300	-10.51	20240311	72200	137.12	20230728	1.53	N	079550	5000	1100 억		4676057	N	N	422	N	00	N
136	20240503	100547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174100	-4800	5	-2.68	21649683000	123994	18.26	177700	178700	173300	232500	125300	178900	174602.60	21.25	0	-27486	193100	186000	173500	166400	153900	189550	169950	1100	53600	5000	132380	100	1	22000000	38302	21.89	3.62	12	0.56	7953.00	48076.00	191300	20240311	-8.99	72200	20230728	141.14	191300	-8.99	20240311	104000	67.40	20240130	191300	-8.99	20240311	72200	141.14	20230728	1.53	N	079550	5000	1100 억		4676057	N	N	422	N	00	N
137	20240503	090546	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175000	-3900	5	-2.18	7580846500	43192	6.36	177700	178700	173500	232500	125300	178900	175514.90	21.25	0	-13457	193100	186000	173500	166400	153900	189550	169950	1100	53600	5000	132380	100	1	22000000	38500	22.00	3.64	12	0.20	7953.00	48076.00	191300	20240311	-8.52	72200	20230728	142.38	191300	-8.52	20240311	104000	68.27	20240130	191300	-8.52	20240311	72200	142.38	20230728	1.53	N	079550	5000	1100 억		4676057	N	N	422	N	00	N
138	20240502	160544	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178900	18100	2	11.26	117455438500	675075	225.30	161600	180600	161000	209000	112600	160800	173982.24	20.21	0	152121	175333	168066	163733	156466	152133	165900	154300	1100	48200	5000	118990	100	1	22000000	39358	22.49	3.72	12	3.07	7953.00	48076.00	191300	20240311	-6.48	72200	20230728	147.78	191300	-6.48	20240311	104000	72.02	20240130	191300	-6.48	20240311	72200	147.78	20230728	1.57	N	079550	5000	1100 억		4445414	N	N	422	N	00	N
139	20240502	150547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178000	17200	2	10.70	111950583700	644267	215.01	161600	180600	161000	209000	112600	160800	173764.95	20.21	0	146311	175333	168066	163733	156466	152133	165900	154300	1100	48200	5000	118990	100	1	22000000	39160	22.38	3.70	12	2.93	7953.00	48076.00	191300	20240311	-6.95	72200	20230728	146.54	191300	-6.95	20240311	104000	71.15	20240130	191300	-6.95	20240311	72200	146.54	20230728	1.57	N	079550	5000	1100 억		4445414	N	N	3053	N	00	N
140	20240502	140543	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178700	17900	2	11.13	92833629900	537664	179.44	161600	179200	161000	209000	112600	160800	172661.80	20.21	0	123843	175333	168066	163733	156466	152133	165900	154300	1100	48200	5000	118990	100	1	22000000	39314	22.47	3.72	12	2.44	7953.00	48076.00	191300	20240311	-6.59	72200	20230728	147.51	191300	-6.59	20240311	104000	71.83	20240130	191300	-6.59	20240311	72200	147.51	20230728	1.57	N	079550	5000	1100 억		4445414	N	N	3053	N	00	N
141	20240502	130543	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175600	14800	2	9.20	72894654900	425266	141.93	161600	176000	161000	209000	112600	160800	171410.40	20.21	0	107863	175333	168066	163733	156466	152133	165900	154300	1100	48200	5000	118990	100	1	22000000	38632	22.08	3.65	12	1.93	7953.00	48076.00	191300	20240311	-8.21	72200	20230728	143.21	191300	-8.21	20240311	104000	68.85	20240130	191300	-8.21	20240311	72200	143.21	20230728	1.57	N	079550	5000	1100 억		4445414	N	N	3053	N	00	N
142	20240502	120540	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174900	14100	2	8.77	65153520800	381083	127.18	161600	176000	161000	209000	112600	160800	170970.28	20.21	0	98865	175333	168066	163733	156466	152133	165900	154300	1100	48200	5000	118990	100	1	22000000	38478	21.99	3.64	12	1.73	7953.00	48076.00	191300	20240311	-8.57	72200	20230728	142.24	191300	-8.57	20240311	104000	68.17	20240130	191300	-8.57	20240311	72200	142.24	20230728	1.57	N	079550	5000	1100 억		4445414	N	N	3053	N	00	N
143	20240502	110540	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172800	12000	2	7.46	48397461200	285283	95.21	161600	174000	161000	209000	112600	160800	169648.25	20.21	0	74006	175333	168066	163733	156466	152133	165900	154300	1100	48200	5000	118990	100	1	22000000	38016	21.73	3.59	12	1.30	7953.00	48076.00	191300	20240311	-9.67	72200	20230728	139.34	191300	-9.67	20240311	104000	66.15	20240130	191300	-9.67	20240311	72200	139.34	20230728	1.57	N	079550	5000	1100 억		4445414	N	N	3053	N	00	N
144	20240502	100539	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172200	11400	2	7.09	32162505100	191302	63.84	161600	173200	161000	209000	112600	160800	168125.55	20.21	0	56827	175333	168066	163733	156466	152133	165900	154300	1100	48200	5000	118990	100	1	22000000	37884	21.65	3.58	12	0.87	7953.00	48076.00	191300	20240311	-9.98	72200	20230728	138.50	191300	-9.98	20240311	104000	65.58	20240130	191300	-9.98	20240311	72200	138.50	20230728	1.57	N	079550	5000	1100 억		4445414	N	N	3053	N	00	N
145	20240502	090540	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165200	4400	2	2.74	4612753300	28193	9.41	161600	165200	161000	209000	112600	160800	163616.82	20.21	0	7820	175333	168066	163733	156466	152133	165900	154300	1100	48200	5000	118990	100	1	22000000	36344	20.77	3.44	12	0.13	7953.00	48076.00	191300	20240311	-13.64	72200	20230728	128.81	191300	-13.64	20240311	104000	58.85	20240130	191300	-13.64	20240311	72200	128.81	20230728	1.57	N	079550	5000	1100 억		4445414	N	N	3053	N	00	N