KissMeData/241560/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161047	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51300	500	2	0.98	8329100800	164649	51.50	50800	51300	50000	66000	35600	50800	50586.07	41.72	0	-6129	53133	51966	50833	49666	48533	51400	49100	501	15200	500	37590	100	1	100249166	51428	5.58	0.86	12	0.16	9192.00	59439.00	67000	20230726	-23.43	37400	20231101	37.17	62300	-17.66	20240527	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.08	N	241560	500	501 억		41821065	N	N	53	N	00	N
3	20240628	151100	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50600	-200	5	-0.39	6132541700	121717	38.07	50800	50800	50000	66000	35600	50800	50383.52	41.72	0	-16693	53133	51966	50833	49666	48533	51400	49100	501	15200	500	37590	100	1	100249166	50726	5.50	0.85	12	0.12	9192.00	59439.00	67000	20230726	-24.48	37400	20231101	35.29	62300	-18.78	20240527	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.08	N	241560	500	501 억		41821065	N	N	567	N	00	N
4	20240628	141100	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-500	5	-0.98	4560311100	90619	28.35	50800	50800	50000	66000	35600	50800	50323.87	41.72	0	-14195	53133	51966	50833	49666	48533	51400	49100	501	15200	500	37590	100	1	100249166	50425	5.47	0.85	12	0.09	9192.00	59439.00	67000	20230726	-24.93	37400	20231101	34.49	62300	-19.26	20240527	42700	17.80	20240117	67000	-24.93	20230726	37400	34.49	20231101	0.08	N	241560	500	501 억		41821065	N	N	567	N	00	N
5	20240628	131059	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50400	-400	5	-0.79	3588681200	71311	22.31	50800	50800	50000	66000	35600	50800	50324.20	41.72	0	-10739	53133	51966	50833	49666	48533	51400	49100	501	15200	500	37590	100	1	100249166	50526	5.48	0.85	12	0.07	9192.00	59439.00	67000	20230726	-24.78	37400	20231101	34.76	62300	-19.10	20240527	42700	18.03	20240117	67000	-24.78	20230726	37400	34.76	20231101	0.08	N	241560	500	501 억		41821065	N	N	567	N	00	N
6	20240628	121056	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50100	-700	5	-1.38	3019203200	59981	18.76	50800	50800	50000	66000	35600	50800	50335.80	41.72	0	-10063	53133	51966	50833	49666	48533	51400	49100	501	15200	500	37590	100	1	100249166	50225	5.45	0.84	12	0.06	9192.00	59439.00	67000	20230726	-25.22	37400	20231101	33.96	62300	-19.58	20240527	42700	17.33	20240117	67000	-25.22	20230726	37400	33.96	20231101	0.08	N	241560	500	501 억		41821065	N	N	567	N	00	N
7	20240628	111039	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50400	-400	5	-0.79	2237634700	44409	13.89	50800	50800	50000	66000	35600	50800	50386.73	41.72	0	-7792	53133	51966	50833	49666	48533	51400	49100	501	15200	500	37590	100	1	100249166	50526	5.48	0.85	12	0.04	9192.00	59439.00	67000	20230726	-24.78	37400	20231101	34.76	62300	-19.10	20240527	42700	18.03	20240117	67000	-24.78	20230726	37400	34.76	20231101	0.08	N	241560	500	501 억		41821065	N	N	567	N	00	N
8	20240628	101035	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50400	-400	5	-0.79	1720851600	34150	10.68	50800	50800	50000	66000	35600	50800	50390.67	41.72	0	-8555	53133	51966	50833	49666	48533	51400	49100	501	15200	500	37590	100	1	100249166	50526	5.48	0.85	12	0.03	9192.00	59439.00	67000	20230726	-24.78	37400	20231101	34.76	62300	-19.10	20240527	42700	18.03	20240117	67000	-24.78	20230726	37400	34.76	20231101	0.08	N	241560	500	501 억		41821065	N	N	567	N	00	N
9	20240628	091039	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50600	-200	5	-0.39	424752300	8414	2.63	50800	50800	50200	66000	35600	50800	50480.67	41.72	0	-5784	53133	51966	50833	49666	48533	51400	49100	501	15200	500	37590	100	1	100249166	50726	5.50	0.85	12	0.01	9192.00	59439.00	67000	20230726	-24.48	37400	20231101	35.29	62300	-18.78	20240527	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.08	N	241560	500	501 억		41821065	N	N	567	N	00	N
10	20240627	161030	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50800	-2200	5	-4.15	16196122400	319233	192.94	52000	52000	49700	68900	37100	53000	50733.91	41.69	0	-10051	54866	53932	53266	52332	51666	53600	52000	501	15900	500	39220	100	1	100249166	50927	5.53	0.85	12	0.32	9192.00	59439.00	67000	20230726	-24.18	37400	20231101	35.83	62300	-18.46	20240527	42700	18.97	20240117	67000	-24.18	20230726	37400	35.83	20231101	0.08	N	241560	500	501 억		41797632	N	N	567	N	00	N
11	20240627	151037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50400	-2600	5	-4.91	13782102800	271349	164.00	52000	52000	49700	68900	37100	53000	50790.71	41.69	0	-26419	54866	53932	53266	52332	51666	53600	52000	501	15900	500	39220	100	1	100249166	50526	5.48	0.85	12	0.27	9192.00	59439.00	67000	20230726	-24.78	37400	20231101	34.76	62300	-19.10	20240527	42700	18.03	20240117	67000	-24.78	20230726	37400	34.76	20231101	0.08	N	241560	500	501 억		41797632	N	N	854	N	00	N
12	20240627	141035	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50700	-2300	5	-4.34	10250519200	201435	121.75	52000	52000	49700	68900	37100	53000	50887.03	41.69	0	-36041	54866	53932	53266	52332	51666	53600	52000	501	15900	500	39220	100	1	100249166	50826	5.52	0.85	12	0.20	9192.00	59439.00	67000	20230726	-24.33	37400	20231101	35.56	62300	-18.62	20240527	42700	18.74	20240117	67000	-24.33	20230726	37400	35.56	20231101	0.08	N	241560	500	501 억		41797632	N	N	854	N	00	N
13	20240627	131034	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50900	-2100	5	-3.96	8546392600	167936	101.50	52000	52000	49700	68900	37100	53000	50890.23	41.69	0	-39805	54866	53932	53266	52332	51666	53600	52000	501	15900	500	39220	100	1	100249166	51027	5.54	0.86	12	0.17	9192.00	59439.00	67000	20230726	-24.03	37400	20231101	36.10	62300	-18.30	20240527	42700	19.20	20240117	67000	-24.03	20230726	37400	36.10	20231101	0.08	N	241560	500	501 억		41797632	N	N	854	N	00	N
14	20240627	121037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51100	-1900	5	-3.58	7666184900	150689	91.08	52000	52000	49700	68900	37100	53000	50873.61	41.69	0	-37422	54866	53932	53266	52332	51666	53600	52000	501	15900	500	39220	100	1	100249166	51227	5.56	0.86	12	0.15	9192.00	59439.00	67000	20230726	-23.73	37400	20231101	36.63	62300	-17.98	20240527	42700	19.67	20240117	67000	-23.73	20230726	37400	36.63	20231101	0.08	N	241560	500	501 억		41797632	N	N	854	N	00	N
15	20240627	111036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-1500	5	-2.83	6731309700	132452	80.05	52000	52000	49700	68900	37100	53000	50820.04	41.69	0	-36980	54866	53932	53266	52332	51666	53600	52000	501	15900	500	39220	100	1	100249166	51628	5.60	0.87	12	0.13	9192.00	59439.00	67000	20230726	-23.13	37400	20231101	37.70	62300	-17.34	20240527	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.08	N	241560	500	501 억		41797632	N	N	854	N	00	N
16	20240627	101036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50700	-2300	5	-4.34	5142779800	101366	61.27	52000	52000	49700	68900	37100	53000	50733.80	41.69	0	-35766	54866	53932	53266	52332	51666	53600	52000	501	15900	500	39220	100	1	100249166	50826	5.52	0.85	12	0.10	9192.00	59439.00	67000	20230726	-24.33	37400	20231101	35.56	62300	-18.62	20240527	42700	18.74	20240117	67000	-24.33	20230726	37400	35.56	20231101	0.08	N	241560	500	501 억		41797632	N	N	854	N	00	N
17	20240627	091036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50600	-2400	5	-4.53	2569339900	50927	30.78	52000	52000	49700	68900	37100	53000	50449.27	41.69	0	-27925	54866	53932	53266	52332	51666	53600	52000	501	15900	500	39220	100	1	100249166	50726	5.50	0.85	12	0.05	9192.00	59439.00	67000	20230726	-24.48	37400	20231101	35.29	62300	-18.78	20240527	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.08	N	241560	500	501 억		41797632	N	N	854	N	00	N
18	20240626	161031	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-300	5	-0.56	8775481700	165013	127.27	53300	54200	52600	69200	37400	53300	53181.21	41.65	0	26390	54233	53766	52833	52366	51433	54000	52600	501	15900	500	39440	100	1	100249166	53132	5.77	0.89	12	0.16	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		41750172	N	N	854	N	00	N
19	20240626	151036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52600	-700	5	-1.31	7480447400	140543	108.40	53300	54200	52600	69200	37400	53300	53225.33	41.65	0	21936	54233	53766	52833	52366	51433	54000	52600	501	15900	500	39440	100	1	100249166	52731	5.72	0.88	12	0.14	9192.00	59439.00	67000	20230726	-21.49	37400	20231101	40.64	62300	-15.57	20240527	42700	23.19	20240117	67000	-21.49	20230726	37400	40.64	20231101	0.08	N	241560	500	501 억		41750172	N	N	605	N	00	N
20	20240626	141032	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-300	5	-0.56	5666743000	106178	81.90	53300	54200	52700	69200	37400	53300	53370.22	41.65	0	17637	54233	53766	52833	52366	51433	54000	52600	501	15900	500	39440	100	1	100249166	53132	5.77	0.89	12	0.11	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		41750172	N	N	605	N	00	N
21	20240626	131034	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-500	5	-0.94	5054753100	94604	72.97	53300	54200	52700	69200	37400	53300	53430.65	41.65	0	16640	54233	53766	52833	52366	51433	54000	52600	501	15900	500	39440	100	1	100249166	52932	5.74	0.89	12	0.09	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	62300	-15.25	20240527	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.08	N	241560	500	501 억		41750172	N	N	605	N	00	N
22	20240626	121032	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-300	5	-0.56	4477860400	83704	64.56	53300	54200	52900	69200	37400	53300	53496.37	41.65	0	16259	54233	53766	52833	52366	51433	54000	52600	501	15900	500	39440	100	1	100249166	53132	5.77	0.89	12	0.08	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		41750172	N	N	605	N	00	N
23	20240626	111034	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53100	-200	5	-0.38	3849630300	71853	55.42	53300	54200	53000	69200	37400	53300	53576.47	41.65	0	14174	54233	53766	52833	52366	51433	54000	52600	501	15900	500	39440	100	1	100249166	53232	5.78	0.89	12	0.07	9192.00	59439.00	67000	20230726	-20.75	37400	20231101	41.98	62300	-14.77	20240527	42700	24.36	20240117	67000	-20.75	20230726	37400	41.98	20231101	0.08	N	241560	500	501 억		41750172	N	N	605	N	00	N
24	20240626	101032	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	200	2	0.38	2774255200	51680	39.86	53300	54200	53100	69200	37400	53300	53681.41	41.65	0	10257	54233	53766	52833	52366	51433	54000	52600	501	15900	500	39440	100	1	100249166	53633	5.82	0.90	12	0.05	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		41750172	N	N	605	N	00	N
25	20240626	091034	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53600	300	2	0.56	743127200	13912	10.73	53300	53900	53100	69200	37400	53300	53416.27	41.65	0	3530	54233	53766	52833	52366	51433	54000	52600	501	15900	500	39440	100	1	100249166	53734	5.83	0.90	12	0.01	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	62300	-13.96	20240527	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.08	N	241560	500	501 억		41750172	N	N	605	N	00	N
26	20240625	161030	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	800	2	1.52	6816159100	129029	73.68	53000	53300	51900	68200	36800	52500	52826.50	41.67	-9648	-14453	54900	53700	52700	51500	50500	53200	51000	501	15700	500	38850	100	1	100249166	53433	5.80	0.90	12	0.13	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	62300	-14.45	20240527	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.09	N	241560	500	501 억		41776909	N	N	605	N	00	N
27	20240625	151028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	800	2	1.52	5921937800	112246	64.10	53000	53300	51900	68200	36800	52500	52758.57	41.67	-9648	-19151	54900	53700	52700	51500	50500	53200	51000	501	15700	500	38850	100	1	100249166	53433	5.80	0.90	12	0.11	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	62300	-14.45	20240527	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.09	N	241560	500	501 억		41776909	N	N	375	N	00	N
28	20240625	141032	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52900	400	2	0.76	4587726700	87098	49.74	53000	53200	51900	68200	36800	52500	52673.16	41.67	-9648	-16697	54900	53700	52700	51500	50500	53200	51000	501	15700	500	38850	100	1	100249166	53032	5.76	0.89	12	0.09	9192.00	59439.00	67000	20230726	-21.04	37400	20231101	41.44	62300	-15.09	20240527	42700	23.89	20240117	67000	-21.04	20230726	37400	41.44	20231101	0.09	N	241560	500	501 억		41776909	N	N	375	N	00	N
29	20240625	131032	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	500	2	0.95	3698030300	70248	40.12	53000	53200	51900	68200	36800	52500	52642.50	41.67	-9648	-8758	54900	53700	52700	51500	50500	53200	51000	501	15700	500	38850	100	1	100249166	53132	5.77	0.89	12	0.07	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.09	N	241560	500	501 억		41776909	N	N	375	N	00	N
30	20240625	121035	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	500	2	0.95	3080715700	58575	33.45	53000	53200	51900	68200	36800	52500	52594.38	41.67	-9648	-4542	54900	53700	52700	51500	50500	53200	51000	501	15700	500	38850	100	1	100249166	53132	5.77	0.89	12	0.06	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.09	N	241560	500	501 억		41776909	N	N	375	N	00	N
31	20240625	111033	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52900	400	2	0.76	2413220800	45977	26.26	53000	53100	51900	68200	36800	52500	52487.56	41.67	-9648	-1840	54900	53700	52700	51500	50500	53200	51000	501	15700	500	38850	100	1	100249166	53032	5.76	0.89	12	0.05	9192.00	59439.00	67000	20230726	-21.04	37400	20231101	41.44	62300	-15.09	20240527	42700	23.89	20240117	67000	-21.04	20230726	37400	41.44	20231101	0.09	N	241560	500	501 억		41776909	N	N	375	N	00	N
32	20240625	101031	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52500	0	3	0.00	1657522700	31624	18.06	53000	53100	51900	68200	36800	52500	52413.44	41.67	-9648	-490	54900	53700	52700	51500	50500	53200	51000	501	15700	500	38850	100	1	100249166	52631	5.71	0.88	12	0.03	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	62300	-15.73	20240527	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.09	N	241560	500	501 억		41776909	N	N	375	N	00	N
33	20240625	091031	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-100	5	-0.19	396263600	7501	4.28	53000	53100	52300	68200	36800	52500	52828.19	41.67	-9648	1752	54900	53700	52700	51500	50500	53200	51000	501	15700	500	38850	100	1	100249166	52531	5.70	0.88	12	0.01	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	62300	-15.89	20240527	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.09	N	241560	500	501 억		41776909	N	N	375	N	00	N
34	20240624	161031	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-1100	5	-2.05	9157310800	175079	83.77	53500	53900	51700	69600	37600	53600	52303.84	41.69	0	-9781	54266	53932	53266	52932	52266	54100	53100	501	16000	500	39660	100	1	100249166	52631	5.71	0.88	12	0.17	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	62300	-15.73	20240527	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.09	N	241560	500	501 억		41788897	N	N	375	N	00	N
35	20240624	151027	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-1200	5	-2.24	8348032800	159665	76.39	53500	53900	51700	69600	37600	53600	52284.68	41.69	0	-10842	54266	53932	53266	52932	52266	54100	53100	501	16000	500	39660	100	1	100249166	52531	5.70	0.88	12	0.16	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	62300	-15.89	20240527	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.09	N	241560	500	501 억		41788897	N	N	968	N	00	N
36	20240624	141028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52200	-1400	5	-2.61	7066305300	135157	64.67	53500	53900	51700	69600	37600	53600	52282.20	41.69	0	-10453	54266	53932	53266	52932	52266	54100	53100	501	16000	500	39660	100	1	100249166	52330	5.68	0.88	12	0.13	9192.00	59439.00	67000	20230726	-22.09	37400	20231101	39.57	62300	-16.21	20240527	42700	22.25	20240117	67000	-22.09	20230726	37400	39.57	20231101	0.09	N	241560	500	501 억		41788897	N	N	968	N	00	N
37	20240624	131026	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52200	-1400	5	-2.61	6075574700	116178	55.59	53500	53900	51700	69600	37600	53600	52295.40	41.69	0	-10594	54266	53932	53266	52932	52266	54100	53100	501	16000	500	39660	100	1	100249166	52330	5.68	0.88	12	0.12	9192.00	59439.00	67000	20230726	-22.09	37400	20231101	39.57	62300	-16.21	20240527	42700	22.25	20240117	67000	-22.09	20230726	37400	39.57	20231101	0.09	N	241560	500	501 억		41788897	N	N	968	N	00	N
38	20240624	121028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-1200	5	-2.24	5121306700	97963	46.87	53500	53900	51700	69600	37600	53600	52277.97	41.69	0	-11721	54266	53932	53266	52932	52266	54100	53100	501	16000	500	39660	100	1	100249166	52531	5.70	0.88	12	0.10	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	62300	-15.89	20240527	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.09	N	241560	500	501 억		41788897	N	N	968	N	00	N
39	20240624	111030	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	-1800	5	-3.36	4193559800	80129	38.34	53500	53900	51700	69600	37600	53600	52335.11	41.69	0	-9576	54266	53932	53266	52932	52266	54100	53100	501	16000	500	39660	100	1	100249166	51929	5.64	0.87	12	0.08	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	62300	-16.85	20240527	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.09	N	241560	500	501 억		41788897	N	N	968	N	00	N
40	20240624	101028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-1200	5	-2.24	1894991300	35942	17.20	53500	53900	52200	69600	37600	53600	52723.59	41.69	0	-7242	54266	53932	53266	52932	52266	54100	53100	501	16000	500	39660	100	1	100249166	52531	5.70	0.88	12	0.04	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	62300	-15.89	20240527	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.09	N	241560	500	501 억		41788897	N	N	968	N	00	N
41	20240624	091028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-600	5	-1.12	529363100	9974	4.77	53500	53900	52700	69600	37600	53600	53074.30	41.69	0	-3612	54266	53932	53266	52932	52266	54100	53100	501	16000	500	39660	100	1	100249166	53132	5.77	0.89	12	0.01	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.09	N	241560	500	501 억		41788897	N	N	968	N	00	N
42	20240621	160954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53600	-100	5	-0.19	11138910700	208869	96.73	53200	53600	52600	69800	37600	53700	53329.32	41.69	0	738	54566	54132	53466	53032	52366	54350	53250	501	16100	500	39730	100	1	100249166	53734	5.83	0.90	12	0.21	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	62300	-13.96	20240527	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.08	N	241560	500	501 억		41796558	N	N	968	N	00	N
43	20240621	150954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	-200	5	-0.37	5273101500	99405	46.03	53200	53500	52600	69800	37600	53700	53046.52	41.69	0	-939	54566	54132	53466	53032	52366	54350	53250	501	16100	500	39730	100	1	100249166	53633	5.82	0.90	12	0.10	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		41796558	N	N	700	N	00	N
44	20240621	140952	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-900	5	-1.68	3453407800	65223	30.20	53200	53400	52600	69800	37600	53700	52947.49	41.69	0	-15936	54566	54132	53466	53032	52366	54350	53250	501	16100	500	39730	100	1	100249166	52932	5.74	0.89	12	0.07	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	62300	-15.25	20240527	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.08	N	241560	500	501 억		41796558	N	N	700	N	00	N
45	20240621	130954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-500	5	-0.93	2840351800	53639	24.84	53200	53400	52600	69800	37600	53700	52952.86	41.69	0	-17243	54566	54132	53466	53032	52366	54350	53250	501	16100	500	39730	100	1	100249166	53333	5.79	0.90	12	0.05	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	62300	-14.61	20240527	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		41796558	N	N	700	N	00	N
46	20240621	120957	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-700	5	-1.30	2476507300	46801	21.67	53200	53400	52600	69800	37600	53700	52915.39	41.69	0	-17734	54566	54132	53466	53032	52366	54350	53250	501	16100	500	39730	100	1	100249166	53132	5.77	0.89	12	0.05	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		41796558	N	N	700	N	00	N
47	20240621	110954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-900	5	-1.68	2169719000	41005	18.99	53200	53400	52600	69800	37600	53700	52913.18	41.69	0	-17277	54566	54132	53466	53032	52366	54350	53250	501	16100	500	39730	100	1	100249166	52932	5.74	0.89	12	0.04	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	62300	-15.25	20240527	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.08	N	241560	500	501 억		41796558	N	N	700	N	00	N
48	20240621	100951	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52600	-1100	5	-2.05	1415772900	26745	12.39	53200	53400	52600	69800	37600	53700	52935.47	41.69	0	-15046	54566	54132	53466	53032	52366	54350	53250	501	16100	500	39730	100	1	100249166	52731	5.72	0.88	12	0.03	9192.00	59439.00	67000	20230726	-21.49	37400	20231101	40.64	62300	-15.57	20240527	42700	23.19	20240117	67000	-21.49	20230726	37400	40.64	20231101	0.08	N	241560	500	501 억		41796558	N	N	700	N	00	N
49	20240621	090957	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-700	5	-1.30	287042100	5410	2.51	53200	53400	52900	69800	37600	53700	53055.55	41.69	0	-3836	54566	54132	53466	53032	52366	54350	53250	501	16100	500	39730	100	1	100249166	53132	5.77	0.89	12	0.01	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		41796558	N	N	700	N	00	N
50	20240620	160949	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53700	700	2	1.32	11518721100	215850	70.86	53100	53900	52800	68900	37100	53000	53364.31	41.61	0	72992	54666	53832	53066	52232	51466	53450	51850	501	15900	500	39220	100	1	100249166	53834	5.84	0.90	12	0.22	9192.00	59439.00	67000	20230726	-19.85	37400	20231101	43.58	62300	-13.80	20240527	42700	25.76	20240117	67000	-19.85	20230726	37400	43.58	20231101	0.08	N	241560	500	501 억		41709573	N	N	700	N	00	N
51	20240620	150951	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	500	2	0.94	9389838500	176183	57.84	53100	53900	52800	68900	37100	53000	53296.00	41.61	0	70278	54666	53832	53066	52232	51466	53450	51850	501	15900	500	39220	100	1	100249166	53633	5.82	0.90	12	0.18	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		41709573	N	N	2397	N	00	N
52	20240620	140951	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	0	3	0.00	6797589300	127479	41.85	53100	53900	52800	68900	37100	53000	53323.29	41.61	0	38033	54666	53832	53066	52232	51466	53450	51850	501	15900	500	39220	100	1	100249166	53132	5.77	0.89	12	0.13	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		41709573	N	N	2397	N	00	N
53	20240620	130951	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	400	2	0.75	3574713200	66794	21.93	53100	53900	53100	68900	37100	53000	53518.74	41.61	0	11302	54666	53832	53066	52232	51466	53450	51850	501	15900	500	39220	100	1	100249166	53533	5.81	0.90	12	0.07	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	62300	-14.29	20240527	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.08	N	241560	500	501 억		41709573	N	N	2397	N	00	N
54	20240620	120949	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	300	2	0.57	3100237200	57911	19.01	53100	53900	53100	68900	37100	53000	53534.83	41.61	0	8326	54666	53832	53066	52232	51466	53450	51850	501	15900	500	39220	100	1	100249166	53433	5.80	0.90	12	0.06	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	62300	-14.45	20240527	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.08	N	241560	500	501 억		41709573	N	N	2397	N	00	N
55	20240620	110951	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	500	2	0.94	2416611600	45129	14.81	53100	53900	53100	68900	37100	53000	53549.39	41.61	0	8783	54666	53832	53066	52232	51466	53450	51850	501	15900	500	39220	100	1	100249166	53633	5.82	0.90	12	0.05	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		41709573	N	N	2397	N	00	N
56	20240620	100952	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	500	2	0.94	1796535400	33553	11.01	53100	53900	53100	68900	37100	53000	53543.76	41.61	0	7673	54666	53832	53066	52232	51466	53450	51850	501	15900	500	39220	100	1	100249166	53633	5.82	0.90	12	0.03	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		41709573	N	N	2397	N	00	N
57	20240620	090955	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53800	800	2	1.51	951257900	17759	5.83	53100	53800	53100	68900	37100	53000	53565.92	41.61	0	5558	54666	53832	53066	52232	51466	53450	51850	501	15900	500	39220	100	1	100249166	53934	5.85	0.91	12	0.02	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	62300	-13.64	20240527	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.08	N	241560	500	501 억		41709573	N	N	2397	N	00	N
58	20240619	160946	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-300	5	-0.56	11744991200	222659	176.94	53800	53900	52300	69200	37400	53300	52747.52	41.59	0	28567	54033	53666	53333	52966	52633	53500	52800	501	15900	500	39440	100	1	100249166	53132	5.77	0.89	12	0.22	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.08	N	241560	500	501 억		41691204	N	N	2397	N	00	N
59	20240619	150946	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-500	5	-0.94	10181544000	193146	153.48	53800	53900	52300	69200	37400	53300	52714.24	41.59	0	34361	54033	53666	53333	52966	52633	53500	52800	501	15900	500	39440	100	1	100249166	52932	5.74	0.89	12	0.19	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	62300	-15.25	20240527	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.08	N	241560	500	501 억		41691204	N	N	144	N	00	N
60	20240619	140954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52700	-600	5	-1.13	8295345800	157401	125.08	53800	53900	52300	69200	37400	53300	52701.99	41.59	0	24750	54033	53666	53333	52966	52633	53500	52800	501	15900	500	39440	100	1	100249166	52831	5.73	0.89	12	0.16	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	62300	-15.41	20240527	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.08	N	241560	500	501 억		41691204	N	N	144	N	00	N
61	20240619	130941	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52700	-600	5	-1.13	6581855000	124853	99.21	53800	53900	52300	69200	37400	53300	52716.83	41.59	0	11522	54033	53666	53333	52966	52633	53500	52800	501	15900	500	39440	100	1	100249166	52831	5.73	0.89	12	0.12	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	62300	-15.41	20240527	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.08	N	241560	500	501 억		41691204	N	N	144	N	00	N
62	20240619	120944	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-500	5	-0.94	5412548500	102697	81.61	53800	53900	52300	69200	37400	53300	52704.06	41.59	0	1464	54033	53666	53333	52966	52633	53500	52800	501	15900	500	39440	100	1	100249166	52932	5.74	0.89	12	0.10	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	62300	-15.25	20240527	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.08	N	241560	500	501 억		41691204	N	N	144	N	00	N
63	20240619	110947	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-800	5	-1.50	4136688600	78516	62.39	53800	53900	52300	69200	37400	53300	52685.93	41.59	0	-11009	54033	53666	53333	52966	52633	53500	52800	501	15900	500	39440	100	1	100249166	52631	5.71	0.88	12	0.08	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	62300	-15.73	20240527	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.08	N	241560	500	501 억		41691204	N	N	144	N	00	N
64	20240619	100950	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52300	-1000	5	-1.88	3097936000	58716	46.66	53800	53900	52300	69200	37400	53300	52761.36	41.59	0	-18907	54033	53666	53333	52966	52633	53500	52800	501	15900	500	39440	100	1	100249166	52430	5.69	0.88	12	0.06	9192.00	59439.00	67000	20230726	-21.94	37400	20231101	39.84	62300	-16.05	20240527	42700	22.48	20240117	67000	-21.94	20230726	37400	39.84	20231101	0.08	N	241560	500	501 억		41691204	N	N	144	N	00	N
65	20240619	090954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52700	-600	5	-1.13	1096494900	20675	16.43	53800	53900	52500	69200	37400	53300	53034.82	41.59	0	-9884	54033	53666	53333	52966	52633	53500	52800	501	15900	500	39440	100	1	100249166	52831	5.73	0.89	12	0.02	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	62300	-15.41	20240527	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.08	N	241560	500	501 억		41691204	N	N	144	N	00	N
66	20240618	160942	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	0	3	0.00	6701676900	125780	98.53	53500	53700	53000	69200	37400	53300	53280.91	41.57	0	5865	54300	53800	53200	52700	52100	53850	52750	501	15900	500	39440	100	1	100249166	53433	5.80	0.90	12	0.13	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	62300	-14.45	20240527	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.08	N	241560	500	501 억		41670583	N	N	144	N	00	N
67	20240618	150940	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-100	5	-0.19	5666762700	106358	83.31	53500	53700	53000	69200	37400	53300	53280.08	41.57	0	6785	54300	53800	53200	52700	52100	53850	52750	501	15900	500	39440	100	1	100249166	53333	5.79	0.90	12	0.11	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	62300	-14.61	20240527	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		41670583	N	N	1088	N	00	N
68	20240618	140944	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-100	5	-0.19	4539374200	85179	66.72	53500	53700	53000	69200	37400	53300	53292.18	41.57	0	4904	54300	53800	53200	52700	52100	53850	52750	501	15900	500	39440	100	1	100249166	53333	5.79	0.90	12	0.08	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	62300	-14.61	20240527	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		41670583	N	N	1088	N	00	N
69	20240618	130945	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	0	3	0.00	3508929700	65842	51.58	53500	53700	53000	69200	37400	53300	53293.18	41.57	0	5819	54300	53800	53200	52700	52100	53850	52750	501	15900	500	39440	100	1	100249166	53433	5.80	0.90	12	0.07	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	62300	-14.45	20240527	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.08	N	241560	500	501 억		41670583	N	N	1088	N	00	N
70	20240618	120942	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-100	5	-0.19	2782574900	52224	40.91	53500	53700	53000	69200	37400	53300	53281.54	41.57	0	3393	54300	53800	53200	52700	52100	53850	52750	501	15900	500	39440	100	1	100249166	53333	5.79	0.90	12	0.05	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	62300	-14.61	20240527	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.08	N	241560	500	501 억		41670583	N	N	1088	N	00	N
71	20240618	110942	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53600	300	2	0.56	2262204600	42461	33.26	53500	53700	53000	69200	37400	53300	53277.23	41.57	0	2404	54300	53800	53200	52700	52100	53850	52750	501	15900	500	39440	100	1	100249166	53734	5.83	0.90	12	0.04	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	62300	-13.96	20240527	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.08	N	241560	500	501 억		41670583	N	N	1088	N	00	N
72	20240618	100940	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	100	2	0.19	1525410400	28639	22.43	53500	53700	53000	69200	37400	53300	53263.40	41.57	0	-731	54300	53800	53200	52700	52100	53850	52750	501	15900	500	39440	100	1	100249166	53533	5.81	0.90	12	0.03	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	62300	-14.29	20240527	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.08	N	241560	500	501 억		41670583	N	N	1088	N	00	N
73	20240618	090950	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	200	2	0.38	431663300	8107	6.35	53500	53700	53000	69200	37400	53300	53245.75	41.57	0	-2396	54300	53800	53200	52700	52100	53850	52750	501	15900	500	39440	100	1	100249166	53633	5.82	0.90	12	0.01	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.08	N	241560	500	501 억		41670583	N	N	1088	N	00	N
74	20240617	160934	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	-700	5	-1.30	6764348800	127334	65.52	53300	53700	52600	70200	37800	54000	53122.20	41.55	0	12112	55666	54832	53666	52832	51666	55250	53250	501	16200	500	39960	100	1	100249166	53433	5.80	0.90	12	0.13	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	62300	-14.45	20240527	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.07	N	241560	500	501 억		41653147	N	N	1088	N	00	N
75	20240617	150941	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-800	5	-1.48	5864580900	110450	56.83	53300	53700	52600	70200	37800	54000	53097.07	41.55	0	15342	55666	54832	53666	52832	51666	55250	53250	501	16200	500	39960	100	1	100249166	53333	5.79	0.90	12	0.11	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	62300	-14.61	20240527	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.07	N	241560	500	501 억		41653147	N	N	2675	N	00	N
76	20240617	140932	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-800	5	-1.48	4923490200	92763	47.73	53300	53700	52600	70200	37800	54000	53075.91	41.55	0	8762	55666	54832	53666	52832	51666	55250	53250	501	16200	500	39960	100	1	100249166	53333	5.79	0.90	12	0.09	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	62300	-14.61	20240527	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.07	N	241560	500	501 억		41653147	N	N	2675	N	00	N
77	20240617	130932	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-800	5	-1.48	4417698000	83254	42.84	53300	53700	52600	70200	37800	54000	53062.78	41.55	0	7087	55666	54832	53666	52832	51666	55250	53250	501	16200	500	39960	100	1	100249166	53333	5.79	0.90	12	0.08	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	62300	-14.61	20240527	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.07	N	241560	500	501 억		41653147	N	N	2675	N	00	N
78	20240617	120932	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53100	-900	5	-1.67	3849539000	72575	37.34	53300	53700	52600	70200	37800	54000	53042.09	41.55	0	5685	55666	54832	53666	52832	51666	55250	53250	501	16200	500	39960	100	1	100249166	53232	5.78	0.89	12	0.07	9192.00	59439.00	67000	20230726	-20.75	37400	20231101	41.98	62300	-14.77	20240527	42700	24.36	20240117	67000	-20.75	20230726	37400	41.98	20231101	0.07	N	241560	500	501 억		41653147	N	N	2675	N	00	N
79	20240617	110925	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-1000	5	-1.85	2962239300	55870	28.75	53300	53700	52600	70200	37800	54000	53020.04	41.55	0	4556	55666	54832	53666	52832	51666	55250	53250	501	16200	500	39960	100	1	100249166	53132	5.77	0.89	12	0.06	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.07	N	241560	500	501 억		41653147	N	N	2675	N	00	N
80	20240617	100926	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	-700	5	-1.30	2092867600	39497	20.32	53300	53700	52600	70200	37800	54000	52987.76	41.55	0	1117	55666	54832	53666	52832	51666	55250	53250	501	16200	500	39960	100	1	100249166	53433	5.80	0.90	12	0.04	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	62300	-14.45	20240527	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.07	N	241560	500	501 억		41653147	N	N	2675	N	00	N
81	20240617	090930	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53000	-1000	5	-1.85	530791100	9991	5.14	53300	53700	52800	70200	37800	54000	53126.05	41.55	0	-422	55666	54832	53666	52832	51666	55250	53250	501	16200	500	39960	100	1	100249166	53132	5.77	0.89	12	0.01	9192.00	59439.00	67000	20230726	-20.90	37400	20231101	41.71	62300	-14.93	20240527	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.07	N	241560	500	501 억		41653147	N	N	2675	N	00	N
82	20240614	160807	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54000	-100	5	-0.18	10387220100	193242	76.83	53600	54500	52500	70300	37900	54100	53752.09	41.54	0	18584	56766	55432	54766	53432	52766	55100	53100	501	16200	500	40030	100	1	100249166	54135	5.87	0.91	12	0.19	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	62300	-13.32	20240527	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.07	N	241560	500	501 억		41646202	N	N	2564	N	00	N
83	20240614	150810	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53700	-400	5	-0.74	8348607600	155437	61.80	53600	54500	52500	70300	37900	54100	53710.56	41.54	0	11050	56766	55432	54766	53432	52766	55100	53100	501	16200	500	40030	100	1	100249166	53834	5.84	0.90	12	0.16	9192.00	59439.00	67000	20230726	-19.85	37400	20231101	43.58	62300	-13.80	20240527	42700	25.76	20240117	67000	-19.85	20230726	37400	43.58	20231101	0.07	N	241560	500	501 억		41646202	N	N	1816	N	00	N
84	20240614	140809	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53700	-400	5	-0.74	5826763600	108815	43.26	53600	54200	52500	70300	37900	54100	53547.43	41.54	0	-5950	56766	55432	54766	53432	52766	55100	53100	501	16200	500	40030	100	1	100249166	53834	5.84	0.90	12	0.11	9192.00	59439.00	67000	20230726	-19.85	37400	20231101	43.58	62300	-13.80	20240527	42700	25.76	20240117	67000	-19.85	20230726	37400	43.58	20231101	0.07	N	241560	500	501 억		41646202	N	N	1816	N	00	N
85	20240614	130811	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53600	-500	5	-0.92	5051468800	94367	37.52	53600	54200	52500	70300	37900	54100	53530.03	41.54	0	-7285	56766	55432	54766	53432	52766	55100	53100	501	16200	500	40030	100	1	100249166	53734	5.83	0.90	12	0.09	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	62300	-13.96	20240527	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.07	N	241560	500	501 억		41646202	N	N	1816	N	00	N
86	20240614	120814	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54000	-100	5	-0.18	4552530600	85096	33.83	53600	54200	52500	70300	37900	54100	53498.76	41.54	0	-7494	56766	55432	54766	53432	52766	55100	53100	501	16200	500	40030	100	1	100249166	54135	5.87	0.91	12	0.08	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	62300	-13.32	20240527	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.07	N	241560	500	501 억		41646202	N	N	1816	N	00	N
87	20240614	110916	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53900	-200	5	-0.37	3969961300	74295	29.54	53600	54200	52500	70300	37900	54100	53435.11	41.54	0	-5094	56766	55432	54766	53432	52766	55100	53100	501	16200	500	40030	100	1	100249166	54034	5.86	0.91	12	0.07	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	62300	-13.48	20240527	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.07	N	241560	500	501 억		41646202	N	N	1816	N	00	N
88	20240614	100914	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	-600	5	-1.11	3154952200	59145	23.51	53600	54000	52500	70300	37900	54100	53342.67	41.54	0	-7742	56766	55432	54766	53432	52766	55100	53100	501	16200	500	40030	100	1	100249166	53633	5.82	0.90	12	0.06	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.07	N	241560	500	501 억		41646202	N	N	1816	N	00	N
89	20240614	090919	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52800	-1300	5	-2.40	1506305500	28304	11.25	53600	54000	52500	70300	37900	54100	53218.82	41.54	0	-11543	56766	55432	54766	53432	52766	55100	53100	501	16200	500	40030	100	1	100249166	52932	5.74	0.89	12	0.03	9192.00	59439.00	67000	20230726	-21.19	37400	20231101	41.18	62300	-15.25	20240527	42700	23.65	20240117	67000	-21.19	20230726	37400	41.18	20231101	0.07	N	241560	500	501 억		41646202	N	N	1816	N	00	N
90	20240613	160906	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54100	-300	5	-0.55	13737869100	250786	158.72	55300	56100	54100	70700	38100	54400	54779.87	41.51	0	18788	55800	55100	53800	53100	51800	55450	53450	501	16300	500	40250	100	1	100249166	54235	5.89	0.91	12	0.25	9192.00	59439.00	67000	20230726	-19.25	37400	20231101	44.65	62300	-13.16	20240527	42700	26.70	20240117	67000	-19.25	20230726	37400	44.65	20231101	0.07	N	241560	500	501 억		41613702	N	N	1803	N	00	N
91	20240613	150922	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54300	-100	5	-0.18	9899713900	179864	113.83	55300	56100	54200	70700	38100	54400	55040.00	41.51	0	17536	55800	55100	53800	53100	51800	55450	53450	501	16300	500	40250	100	1	100249166	54435	5.91	0.91	12	0.18	9192.00	59439.00	67000	20230726	-18.96	37400	20231101	45.19	62300	-12.84	20240527	42700	27.17	20240117	67000	-18.96	20230726	37400	45.19	20231101	0.07	N	241560	500	501 억		41613702	N	N	0	N	00	N
92	20240613	140912	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54600	200	2	0.37	7461939400	135147	85.53	55300	56100	54500	70700	38100	54400	55213.50	41.51	0	18082	55800	55100	53800	53100	51800	55450	53450	501	16300	500	40250	100	1	100249166	54736	5.94	0.92	12	0.13	9192.00	59439.00	67000	20230726	-18.51	37400	20231101	45.99	62300	-12.36	20240527	42700	27.87	20240117	67000	-18.51	20230726	37400	45.99	20231101	0.07	N	241560	500	501 억		41613702	N	N	0	N	00	N
93	20240613	130910	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55000	600	2	1.10	5658957900	102251	64.71	55300	56100	54600	70700	38100	54400	55343.79	41.51	0	10882	55800	55100	53800	53100	51800	55450	53450	501	16300	500	40250	100	1	100249166	55137	5.98	0.93	12	0.10	9192.00	59439.00	67000	20230726	-17.91	37400	20231101	47.06	62300	-11.72	20240527	42700	28.81	20240117	67000	-17.91	20230726	37400	47.06	20231101	0.07	N	241560	500	501 억		41613702	N	N	0	N	00	N
94	20240613	120913	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55000	600	2	1.10	4999481400	90263	57.13	55300	56100	54600	70700	38100	54400	55387.94	41.51	0	11499	55800	55100	53800	53100	51800	55450	53450	501	16300	500	40250	100	1	100249166	55137	5.98	0.93	12	0.09	9192.00	59439.00	67000	20230726	-17.91	37400	20231101	47.06	62300	-11.72	20240527	42700	28.81	20240117	67000	-17.91	20230726	37400	47.06	20231101	0.07	N	241560	500	501 억		41613702	N	N	0	N	00	N
95	20240613	110906	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55300	900	2	1.65	3986088000	71843	45.47	55300	56100	55100	70700	38100	54400	55483.32	41.51	0	13827	55800	55100	53800	53100	51800	55450	53450	501	16300	500	40250	100	1	100249166	55438	6.02	0.93	12	0.07	9192.00	59439.00	67000	20230726	-17.46	37400	20231101	47.86	62300	-11.24	20240527	42700	29.51	20240117	67000	-17.46	20230726	37400	47.86	20231101	0.07	N	241560	500	501 억		41613702	N	N	0	N	00	N
96	20240613	100905	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55500	1100	2	2.02	2899244400	52238	33.06	55300	56100	55100	70700	38100	54400	55500.68	41.51	0	11320	55800	55100	53800	53100	51800	55450	53450	501	16300	500	40250	100	1	100249166	55638	6.04	0.93	12	0.05	9192.00	59439.00	67000	20230726	-17.16	37400	20231101	48.40	62300	-10.91	20240527	42700	29.98	20240117	67000	-17.16	20230726	37400	48.40	20231101	0.07	N	241560	500	501 억		41613702	N	N	0	N	00	N
97	20240613	090914	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55600	1200	2	2.21	1118655600	20066	12.70	55300	56100	55200	70700	38100	54400	55748.81	41.51	0	6462	55800	55100	53800	53100	51800	55450	53450	501	16300	500	40250	100	1	100249166	55739	6.05	0.94	12	0.02	9192.00	59439.00	67000	20230726	-17.01	37400	20231101	48.66	62300	-10.75	20240527	42700	30.21	20240117	67000	-17.01	20230726	37400	48.66	20231101	0.07	N	241560	500	501 억		41613702	N	N	0	N	00	N
98	20240612	160858	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54400	1600	2	3.03	8471101000	157611	93.68	52700	54500	52500	68600	37000	52800	53743.16	41.51	0	-1540	56533	54666	53533	51666	50533	54100	51100	501	15800	500	39070	100	1	100249166	54536	5.92	0.92	12	0.16	9192.00	59439.00	67000	20230726	-18.81	37400	20231101	45.45	62300	-12.68	20240527	42700	27.40	20240117	67000	-18.81	20230726	37400	45.45	20231101	0.06	N	241560	500	501 억		41617198	N	N	2	N	00	N
99	20240612	150909	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54000	1200	2	2.27	7901611800	147134	87.45	52700	54500	52500	68600	37000	52800	53703.51	41.51	0	-1725	56533	54666	53533	51666	50533	54100	51100	501	15800	500	39070	100	1	100249166	54135	5.87	0.91	12	0.15	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	62300	-13.32	20240527	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.06	N	241560	500	501 억		41617198	N	N	2	N	00	N
100	20240612	140902	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54100	1300	2	2.46	6303917900	117649	69.93	52700	54500	52500	68600	37000	52800	53582.42	41.51	0	2213	56533	54666	53533	51666	50533	54100	51100	501	15800	500	39070	100	1	100249166	54235	5.89	0.91	12	0.12	9192.00	59439.00	67000	20230726	-19.25	37400	20231101	44.65	62300	-13.16	20240527	42700	26.70	20240117	67000	-19.25	20230726	37400	44.65	20231101	0.06	N	241560	500	501 억		41617198	N	N	2	N	00	N
101	20240612	130904	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53900	1100	2	2.08	5260828300	98396	58.48	52700	54400	52500	68600	37000	52800	53465.88	41.51	0	4411	56533	54666	53533	51666	50533	54100	51100	501	15800	500	39070	100	1	100249166	54034	5.86	0.91	12	0.10	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	62300	-13.48	20240527	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.06	N	241560	500	501 억		41617198	N	N	2	N	00	N
102	20240612	120901	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	700	2	1.33	4353982700	81549	48.47	52700	54400	52500	68600	37000	52800	53391.00	41.51	0	8715	56533	54666	53533	51666	50533	54100	51100	501	15800	500	39070	100	1	100249166	53633	5.82	0.90	12	0.08	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.06	N	241560	500	501 억		41617198	N	N	2	N	00	N
103	20240612	110900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53500	700	2	1.33	2760560900	51797	30.79	52700	53800	52500	68600	37000	52800	53295.77	41.51	0	4620	56533	54666	53533	51666	50533	54100	51100	501	15800	500	39070	100	1	100249166	53633	5.82	0.90	12	0.05	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	62300	-14.13	20240527	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.06	N	241560	500	501 억		41617198	N	N	2	N	00	N
104	20240612	100903	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	600	2	1.14	1497616300	28164	16.74	52700	53700	52500	68600	37000	52800	53174.84	41.51	0	2211	56533	54666	53533	51666	50533	54100	51100	501	15800	500	39070	100	1	100249166	53533	5.81	0.90	12	0.03	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	62300	-14.29	20240527	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.06	N	241560	500	501 억		41617198	N	N	2	N	00	N
105	20240612	090904	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	500	2	0.95	312675700	5903	3.51	52700	53400	52500	68600	37000	52800	52968.95	41.51	0	206	56533	54666	53533	51666	50533	54100	51100	501	15800	500	39070	100	1	100249166	53433	5.80	0.90	12	0.01	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	62300	-14.45	20240527	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.06	N	241560	500	501 억		41617198	N	N	2	N	00	N
106	20240610	160855	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54600	200	2	0.37	5696865300	104096	50.10	54100	55200	53700	70700	38100	54400	54727.67	41.47	0	29621	57333	55866	54833	53366	52333	55350	52850	501	16300	500	40250	100	1	100249166	54736	5.94	0.92	12	0.10	9192.00	59439.00	67000	20230726	-18.51	37400	20231101	45.99	62300	-12.36	20240527	42700	27.87	20240117	67000	-18.51	20230726	37400	45.99	20231101	0.06	N	241560	500	501 억		41571193	N	N	110	N	00	N
107	20240610	150903	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54900	500	2	0.92	5042828800	92141	44.35	54100	55200	53700	70700	38100	54400	54729.48	41.47	0	29429	57333	55866	54833	53366	52333	55350	52850	501	16300	500	40250	100	1	100249166	55037	5.97	0.92	12	0.09	9192.00	59439.00	67000	20230726	-18.06	37400	20231101	46.79	62300	-11.88	20240527	42700	28.57	20240117	67000	-18.06	20230726	37400	46.79	20231101	0.06	N	241560	500	501 억		41571193	N	N	22	N	00	N
108	20240610	140859	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54800	400	2	0.74	3651759200	66807	32.15	54100	55200	53700	70700	38100	54400	54661.33	41.47	0	21458	57333	55866	54833	53366	52333	55350	52850	501	16300	500	40250	100	1	100249166	54937	5.96	0.92	12	0.07	9192.00	59439.00	67000	20230726	-18.21	37400	20231101	46.52	62300	-12.04	20240527	42700	28.34	20240117	67000	-18.21	20230726	37400	46.52	20231101	0.06	N	241560	500	501 억		41571193	N	N	22	N	00	N
109	20240610	130855	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54800	400	2	0.74	2538496700	46474	22.37	54100	55200	53700	70700	38100	54400	54621.87	41.47	0	14588	57333	55866	54833	53366	52333	55350	52850	501	16300	500	40250	100	1	100249166	54937	5.96	0.92	12	0.05	9192.00	59439.00	67000	20230726	-18.21	37400	20231101	46.52	62300	-12.04	20240527	42700	28.34	20240117	67000	-18.21	20230726	37400	46.52	20231101	0.06	N	241560	500	501 억		41571193	N	N	22	N	00	N
110	20240610	120858	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54400	0	3	0.00	2011651800	36874	17.75	54100	55000	53700	70700	38100	54400	54554.75	41.47	0	10473	57333	55866	54833	53366	52333	55350	52850	501	16300	500	40250	100	1	100249166	54536	5.92	0.92	12	0.04	9192.00	59439.00	67000	20230726	-18.81	37400	20231101	45.45	62300	-12.68	20240527	42700	27.40	20240117	67000	-18.81	20230726	37400	45.45	20231101	0.06	N	241560	500	501 억		41571193	N	N	22	N	00	N
111	20240610	110859	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54700	300	2	0.55	1770956800	32467	15.63	54100	55000	53700	70700	38100	54400	54546.36	41.47	0	9608	57333	55866	54833	53366	52333	55350	52850	501	16300	500	40250	100	1	100249166	54836	5.95	0.92	12	0.03	9192.00	59439.00	67000	20230726	-18.36	37400	20231101	46.26	62300	-12.20	20240527	42700	28.10	20240117	67000	-18.36	20230726	37400	46.26	20231101	0.06	N	241560	500	501 억		41571193	N	N	22	N	00	N
112	20240610	100857	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54600	200	2	0.37	1402571700	25707	12.37	54100	55000	53700	70700	38100	54400	54559.91	41.47	0	6297	57333	55866	54833	53366	52333	55350	52850	501	16300	500	40250	100	1	100249166	54736	5.94	0.92	12	0.03	9192.00	59439.00	67000	20230726	-18.51	37400	20231101	45.99	62300	-12.36	20240527	42700	27.87	20240117	67000	-18.51	20230726	37400	45.99	20231101	0.06	N	241560	500	501 억		41571193	N	N	22	N	00	N
113	20240610	090902	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54900	500	2	0.92	483566300	8930	4.30	54100	55000	53700	70700	38100	54400	54150.76	41.47	0	281	57333	55866	54833	53366	52333	55350	52850	501	16300	500	40250	100	1	100249166	55037	5.97	0.92	12	0.01	9192.00	59439.00	67000	20230726	-18.06	37400	20231101	46.79	62300	-11.88	20240527	42700	28.57	20240117	67000	-18.06	20230726	37400	46.79	20231101	0.06	N	241560	500	501 억		41571193	N	N	22	N	00	N
114	20240607	160926	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54400	100	2	0.18	11343815800	207682	92.67	56300	56300	53800	70500	38100	54300	54621.09	41.44	0	9882	55966	55132	54566	53732	53166	54850	53450	501	16200	500	40180	100	1	100249166	54536	5.92	0.92	12	0.21	9192.00	59439.00	67000	20230726	-18.81	37400	20231101	45.45	62300	-12.68	20240527	42700	27.40	20240117	67000	-18.81	20230726	37400	45.45	20231101	0.06	N	241560	500	501 억		41539959	N	N	22	N	00	N
115	20240607	150933	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54500	200	2	0.37	10392996000	190235	84.88	56300	56300	53800	70500	38100	54300	54632.41	41.44	0	8066	55966	55132	54566	53732	53166	54850	53450	501	16200	500	40180	100	1	100249166	54636	5.93	0.92	12	0.19	9192.00	59439.00	67000	20230726	-18.66	37400	20231101	45.72	62300	-12.52	20240527	42700	27.63	20240117	67000	-18.66	20230726	37400	45.72	20231101	0.06	N	241560	500	501 억		41539959	N	N	101	N	00	N
116	20240607	140928	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54800	500	2	0.92	8280915700	151365	67.54	56300	56300	53800	70500	38100	54300	54708.26	41.44	0	1310	55966	55132	54566	53732	53166	54850	53450	501	16200	500	40180	100	1	100249166	54937	5.96	0.92	12	0.15	9192.00	59439.00	67000	20230726	-18.21	37400	20231101	46.52	62300	-12.04	20240527	42700	28.34	20240117	67000	-18.21	20230726	37400	46.52	20231101	0.06	N	241560	500	501 억		41539959	N	N	101	N	00	N
117	20240607	130923	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54300	0	3	0.00	5213260600	94723	42.27	56300	56300	54300	70500	38100	54300	55036.90	41.44	0	-1900	55966	55132	54566	53732	53166	54850	53450	501	16200	500	40180	100	1	100249166	54435	5.91	0.91	12	0.09	9192.00	59439.00	67000	20230726	-18.96	37400	20231101	45.19	62300	-12.84	20240527	42700	27.17	20240117	67000	-18.96	20230726	37400	45.19	20231101	0.06	N	241560	500	501 억		41539959	N	N	101	N	00	N
118	20240607	120928	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54700	400	2	0.74	4449620200	80738	36.03	56300	56300	54400	70500	38100	54300	55111.85	41.44	0	-1190	55966	55132	54566	53732	53166	54850	53450	501	16200	500	40180	100	1	100249166	54836	5.95	0.92	12	0.08	9192.00	59439.00	67000	20230726	-18.36	37400	20231101	46.26	62300	-12.20	20240527	42700	28.10	20240117	67000	-18.36	20230726	37400	46.26	20231101	0.06	N	241560	500	501 억		41539959	N	N	101	N	00	N
119	20240607	110914	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54700	400	2	0.74	3691486600	66889	29.85	56300	56300	54500	70500	38100	54300	55188.25	41.44	0	-1521	55966	55132	54566	53732	53166	54850	53450	501	16200	500	40180	100	1	100249166	54836	5.95	0.92	12	0.07	9192.00	59439.00	67000	20230726	-18.36	37400	20231101	46.26	62300	-12.20	20240527	42700	28.10	20240117	67000	-18.36	20230726	37400	46.26	20231101	0.06	N	241560	500	501 억		41539959	N	N	101	N	00	N
120	20240607	100927	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54600	300	2	0.55	2599807800	46948	20.95	56300	56300	54600	70500	38100	54300	55376.33	41.44	0	47	55966	55132	54566	53732	53166	54850	53450	501	16200	500	40180	100	1	100249166	54736	5.94	0.92	12	0.05	9192.00	59439.00	67000	20230726	-18.51	37400	20231101	45.99	62300	-12.36	20240527	42700	27.87	20240117	67000	-18.51	20230726	37400	45.99	20231101	0.06	N	241560	500	501 억		41539959	N	N	101	N	00	N
121	20240607	090926	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55200	900	2	1.66	1053314400	18833	8.40	56300	56300	55100	70500	38100	54300	55929.19	41.44	0	6441	55966	55132	54566	53732	53166	54850	53450	501	16200	500	40180	100	1	100249166	55338	6.01	0.93	12	0.02	9192.00	59439.00	67000	20230726	-17.61	37400	20231101	47.59	62300	-11.40	20240527	42700	29.27	20240117	67000	-17.61	20230726	37400	47.59	20231101	0.06	N	241560	500	501 억		41539959	N	N	101	N	00	N
122	20240605	160924	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54300	-1200	5	-2.16	12163073300	223610	100.83	55400	55400	54000	72100	38900	55500	54394.91	41.41	0	-18748	57433	56466	55233	54266	53033	55850	53650	501	16600	500	41070	100	1	100249166	54435	5.91	0.91	12	0.22	9192.00	59439.00	67000	20230726	-18.96	37400	20231101	45.19	62300	-12.84	20240527	42700	27.17	20240117	67000	-18.96	20230726	37400	45.19	20231101	0.05	N	241560	500	501 억		41514307	N	N	101	N	00	N
123	20240605	150921	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54200	-1300	5	-2.34	10829255200	199072	89.77	55400	55400	54000	72100	38900	55500	54398.68	41.41	0	-16637	57433	56466	55233	54266	53033	55850	53650	501	16600	500	41070	100	1	100249166	54335	5.90	0.91	12	0.20	9192.00	59439.00	67000	20230726	-19.10	37400	20231101	44.92	62300	-13.00	20240527	42700	26.93	20240117	67000	-19.10	20230726	37400	44.92	20231101	0.05	N	241560	500	501 억		41514307	N	N	591	N	00	N
124	20240605	140923	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54300	-1200	5	-2.16	8432111600	154846	69.83	55400	55400	54100	72100	38900	55500	54454.82	41.41	0	-19651	57433	56466	55233	54266	53033	55850	53650	501	16600	500	41070	100	1	100249166	54435	5.91	0.91	12	0.15	9192.00	59439.00	67000	20230726	-18.96	37400	20231101	45.19	62300	-12.84	20240527	42700	27.17	20240117	67000	-18.96	20230726	37400	45.19	20231101	0.05	N	241560	500	501 억		41514307	N	N	591	N	00	N
125	20240605	130922	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54400	-1100	5	-1.98	6618526600	121437	54.76	55400	55400	54100	72100	38900	55500	54501.72	41.41	0	-18048	57433	56466	55233	54266	53033	55850	53650	501	16600	500	41070	100	1	100249166	54536	5.92	0.92	12	0.12	9192.00	59439.00	67000	20230726	-18.81	37400	20231101	45.45	62300	-12.68	20240527	42700	27.40	20240117	67000	-18.81	20230726	37400	45.45	20231101	0.05	N	241560	500	501 억		41514307	N	N	591	N	00	N
126	20240605	120920	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54500	-1000	5	-1.80	5527120500	101440	45.74	55400	55400	54100	72100	38900	55500	54486.59	41.41	0	-14203	57433	56466	55233	54266	53033	55850	53650	501	16600	500	41070	100	1	100249166	54636	5.93	0.92	12	0.10	9192.00	59439.00	67000	20230726	-18.66	37400	20231101	45.72	62300	-12.52	20240527	42700	27.63	20240117	67000	-18.66	20230726	37400	45.72	20231101	0.05	N	241560	500	501 억		41514307	N	N	591	N	00	N
127	20240605	110921	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54600	-900	5	-1.62	4265413100	78353	35.33	55400	55400	54100	72100	38900	55500	54438.40	41.41	0	-13305	57433	56466	55233	54266	53033	55850	53650	501	16600	500	41070	100	1	100249166	54736	5.94	0.92	12	0.08	9192.00	59439.00	67000	20230726	-18.51	37400	20231101	45.99	62300	-12.36	20240527	42700	27.87	20240117	67000	-18.51	20230726	37400	45.99	20231101	0.05	N	241560	500	501 억		41514307	N	N	591	N	00	N
128	20240605	100919	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54700	-800	5	-1.44	2889256200	53126	23.96	55400	55400	54100	72100	38900	55500	54384.95	41.41	0	-11208	57433	56466	55233	54266	53033	55850	53650	501	16600	500	41070	100	1	100249166	54836	5.95	0.92	12	0.05	9192.00	59439.00	67000	20230726	-18.36	37400	20231101	46.26	62300	-12.20	20240527	42700	28.10	20240117	67000	-18.36	20230726	37400	46.26	20231101	0.05	N	241560	500	501 억		41514307	N	N	591	N	00	N
129	20240605	090918	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54200	-1300	5	-2.34	670514600	12290	5.54	55400	55400	54200	72100	38900	55500	54557.66	41.41	0	-5308	57433	56466	55233	54266	53033	55850	53650	501	16600	500	41070	100	1	100249166	54335	5.90	0.91	12	0.01	9192.00	59439.00	67000	20230726	-19.10	37400	20231101	44.92	62300	-13.00	20240527	42700	26.93	20240117	67000	-19.10	20230726	37400	44.92	20231101	0.05	N	241560	500	501 억		41514307	N	N	591	N	00	N
130	20240604	160911	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55500	-1100	5	-1.94	12211973400	221499	120.98	55600	56200	54000	73500	39700	56600	55132.68	41.37	0	370	58666	57632	56966	55932	55266	57300	55600	501	16900	500	41880	100	1	100249166	55638	6.04	0.93	12	0.22	9192.00	59439.00	67000	20230726	-17.16	37400	20231101	48.40	62300	-10.91	20240527	42700	29.98	20240117	67000	-17.16	20230726	37400	48.40	20231101	0.05	N	241560	500	501 억		41470895	N	N	591	N	00	N
131	20240604	150912	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55600	-1000	5	-1.77	10936165300	198552	108.45	55600	56100	54000	73500	39700	56600	55078.91	41.37	0	4411	58666	57632	56966	55932	55266	57300	55600	501	16900	500	41880	100	1	100249166	55739	6.05	0.94	12	0.20	9192.00	59439.00	67000	20230726	-17.01	37400	20231101	48.66	62300	-10.75	20240527	42700	30.21	20240117	67000	-17.01	20230726	37400	48.66	20231101	0.05	N	241560	500	501 억		41470895	N	N	1243	N	00	N
132	20240604	140914	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55800	-800	5	-1.41	9442386600	171678	93.77	55600	56100	54000	73500	39700	56600	54999.72	41.37	0	6715	58666	57632	56966	55932	55266	57300	55600	501	16900	500	41880	100	1	100249166	55939	6.07	0.94	12	0.17	9192.00	59439.00	67000	20230726	-16.72	37400	20231101	49.20	62300	-10.43	20240527	42700	30.68	20240117	67000	-16.72	20230726	37400	49.20	20231101	0.05	N	241560	500	501 억		41470895	N	N	1243	N	00	N
133	20240604	130911	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55200	-1400	5	-2.47	8338212700	151761	82.89	55600	56100	54000	73500	39700	56600	54942.07	41.37	0	4590	58666	57632	56966	55932	55266	57300	55600	501	16900	500	41880	100	1	100249166	55338	6.01	0.93	12	0.15	9192.00	59439.00	67000	20230726	-17.61	37400	20231101	47.59	62300	-11.40	20240527	42700	29.27	20240117	67000	-17.61	20230726	37400	47.59	20231101	0.05	N	241560	500	501 억		41470895	N	N	1243	N	00	N
134	20240604	120909	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54900	-1700	5	-3.00	7341827700	133686	73.02	55600	56100	54000	73500	39700	56600	54917.32	41.37	0	1307	58666	57632	56966	55932	55266	57300	55600	501	16900	500	41880	100	1	100249166	55037	5.97	0.92	12	0.13	9192.00	59439.00	67000	20230726	-18.06	37400	20231101	46.79	62300	-11.88	20240527	42700	28.57	20240117	67000	-18.06	20230726	37400	46.79	20231101	0.05	N	241560	500	501 억		41470895	N	N	1243	N	00	N
135	20240604	110906	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55400	-1200	5	-2.12	6147951300	112019	61.18	55600	56100	54000	73500	39700	56600	54881.73	41.37	0	-2547	58666	57632	56966	55932	55266	57300	55600	501	16900	500	41880	100	1	100249166	55538	6.03	0.93	12	0.11	9192.00	59439.00	67000	20230726	-17.31	37400	20231101	48.13	62300	-11.08	20240527	42700	29.74	20240117	67000	-17.31	20230726	37400	48.13	20231101	0.05	N	241560	500	501 억		41470895	N	N	1243	N	00	N
136	20240604	100909	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	55300	-1300	5	-2.30	4609268300	84114	45.94	55600	56100	54000	73500	39700	56600	54795.94	41.37	0	-10420	58666	57632	56966	55932	55266	57300	55600	501	16900	500	41880	100	1	100249166	55438	6.02	0.93	12	0.08	9192.00	59439.00	67000	20230726	-17.46	37400	20231101	47.86	62300	-11.24	20240527	42700	29.51	20240117	67000	-17.46	20230726	37400	47.86	20231101	0.05	N	241560	500	501 억		41470895	N	N	1243	N	00	N
137	20240604	090909	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54600	-2000	5	-3.53	1762371500	32189	17.58	55600	56100	54000	73500	39700	56600	54745.55	41.37	0	-10973	58666	57632	56966	55932	55266	57300	55600	501	16900	500	41880	100	1	100249166	54736	5.94	0.92	12	0.03	9192.00	59439.00	67000	20230726	-18.51	37400	20231101	45.99	62300	-12.36	20240527	42700	27.87	20240117	67000	-18.51	20230726	37400	45.99	20231101	0.05	N	241560	500	501 억		41470895	N	N	1243	N	00	N
138	20240603	160859	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	56600	-1100	5	-1.91	10395055200	183024	47.45	58000	58000	56300	75000	40400	57700	56796.17	41.33	0	3900	59566	58632	57866	56932	56166	58250	56550	501	17300	500	42690	100	1	100249166	56741	6.16	0.95	12	0.18	9192.00	59439.00	67000	20230726	-15.52	37400	20231101	51.34	62300	-9.15	20240527	42700	32.55	20240117	67000	-15.52	20230726	37400	51.34	20231101	0.05	N	241560	500	501 억		41433115	N	N	1243	N	00	N
139	20240603	150900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	56600	-1100	5	-1.91	8984082900	158100	40.98	58000	58000	56300	75000	40400	57700	56825.32	41.33	0	3046	59566	58632	57866	56932	56166	58250	56550	501	17300	500	42690	100	1	100249166	56741	6.16	0.95	12	0.16	9192.00	59439.00	67000	20230726	-15.52	37400	20231101	51.34	62300	-9.15	20240527	42700	32.55	20240117	67000	-15.52	20230726	37400	51.34	20231101	0.05	N	241560	500	501 억		41433115	N	N	3711	N	00	N
140	20240603	140859	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	56900	-800	5	-1.39	7485209900	131671	34.13	58000	58000	56300	75000	40400	57700	56847.82	41.33	0	-777	59566	58632	57866	56932	56166	58250	56550	501	17300	500	42690	100	1	100249166	57042	6.19	0.96	12	0.13	9192.00	59439.00	67000	20230726	-15.07	37400	20231101	52.14	62300	-8.67	20240527	42700	33.26	20240117	67000	-15.07	20230726	37400	52.14	20231101	0.05	N	241560	500	501 억		41433115	N	N	3711	N	00	N
141	20240603	130900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	56700	-1000	5	-1.73	5323819600	93522	24.24	58000	58000	56400	75000	40400	57700	56925.85	41.33	0	-4594	59566	58632	57866	56932	56166	58250	56550	501	17300	500	42690	100	1	100249166	56841	6.17	0.95	12	0.09	9192.00	59439.00	67000	20230726	-15.37	37400	20231101	51.60	62300	-8.99	20240527	42700	32.79	20240117	67000	-15.37	20230726	37400	51.60	20231101	0.05	N	241560	500	501 억		41433115	N	N	3711	N	00	N
142	20240603	120858	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	57000	-700	5	-1.21	4512474000	79243	20.54	58000	58000	56400	75000	40400	57700	56944.76	41.33	0	-4383	59566	58632	57866	56932	56166	58250	56550	501	17300	500	42690	100	1	100249166	57142	6.20	0.96	12	0.08	9192.00	59439.00	67000	20230726	-14.93	37400	20231101	52.41	62300	-8.51	20240527	42700	33.49	20240117	67000	-14.93	20230726	37400	52.41	20231101	0.05	N	241560	500	501 억		41433115	N	N	3711	N	00	N
143	20240603	110853	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	57000	-700	5	-1.21	3802683100	66787	17.31	58000	58000	56400	75000	40400	57700	56937.47	41.33	0	-7966	59566	58632	57866	56932	56166	58250	56550	501	17300	500	42690	100	1	100249166	57142	6.20	0.96	12	0.07	9192.00	59439.00	67000	20230726	-14.93	37400	20231101	52.41	62300	-8.51	20240527	42700	33.49	20240117	67000	-14.93	20230726	37400	52.41	20231101	0.05	N	241560	500	501 억		41433115	N	N	3711	N	00	N
144	20240603	100849	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	56800	-900	5	-1.56	2629520600	46195	11.98	58000	58000	56400	75000	40400	57700	56922.19	41.33	0	-9234	59566	58632	57866	56932	56166	58250	56550	501	17300	500	42690	100	1	100249166	56942	6.18	0.96	12	0.05	9192.00	59439.00	67000	20230726	-15.22	37400	20231101	51.87	62300	-8.83	20240527	42700	33.02	20240117	67000	-15.22	20230726	37400	51.87	20231101	0.05	N	241560	500	501 억		41433115	N	N	3711	N	00	N
145	20240603	090849	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	57600	-100	5	-0.17	554038300	9672	2.51	58000	58000	56600	75000	40400	57700	57282.70	41.33	0	-4774	59566	58632	57866	56932	56166	58250	56550	501	17300	500	42690	100	1	100249166	57744	6.27	0.97	12	0.01	9192.00	59439.00	67000	20230726	-14.03	37400	20231101	54.01	62300	-7.54	20240527	42700	34.89	20240117	67000	-14.03	20230726	37400	54.01	20231101	0.05	N	241560	500	501 억		41433115	N	N	3711	N	00	N