KissMeData/241560/price/prices-20240701.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	20240731	161036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41200	700	2	1.73	25443885950	624109	136.84	40050	41450	39800	52600	28350	40500	40768.24	37.41	0	-59072	41700	41100	40800	40200	39900	40950	40050	501	12100	500	29970	50	1	100249166	41303	4.48	0.69	12	0.62	9192.00	59439.00	67000	20230726	-38.51	37400	20231101	10.16	62300	-33.87	20240527	39800	3.52	20240731	62300	-33.87	20240527	37400	10.16	20231101	0.42	N	241560	500	501 억		37500155	N	N	69	N	00	N
3	20240731	151052	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41200	700	2	1.73	21474596300	527877	115.74	40050	41300	39800	52600	28350	40500	40681.13	37.41	0	-67571	41700	41100	40800	40200	39900	40950	40050	501	12100	500	29970	50	1	100249166	41303	4.48	0.69	12	0.53	9192.00	59439.00	67000	20230726	-38.51	37400	20231101	10.16	62300	-33.87	20240527	39800	3.52	20240731	62300	-33.87	20240527	37400	10.16	20231101	0.42	N	241560	500	501 억		37500155	N	N	1846	N	00	N
4	20240731	141051	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40650	150	2	0.37	16525886600	407285	89.30	40050	41300	39800	52600	28350	40500	40575.77	37.41	0	-65850	41700	41100	40800	40200	39900	40950	40050	501	12100	500	29970	50	1	100249166	40751	4.42	0.68	12	0.41	9192.00	59439.00	67000	20230726	-39.33	37400	20231101	8.69	62300	-34.75	20240527	39800	2.14	20240731	62300	-34.75	20240527	37400	8.69	20231101	0.42	N	241560	500	501 억		37500155	N	N	1846	N	00	N
5	20240731	131046	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	100	2	0.25	12836844450	316891	69.48	40050	41000	39800	52600	28350	40500	40508.71	37.41	0	-88049	41700	41100	40800	40200	39900	40950	40050	501	12100	500	29970	50	1	100249166	40701	4.42	0.68	12	0.32	9192.00	59439.00	67000	20230726	-39.40	37400	20231101	8.56	62300	-34.83	20240527	39800	2.01	20240731	62300	-34.83	20240527	37400	8.56	20231101	0.42	N	241560	500	501 억		37500155	N	N	1846	N	00	N
6	20240731	121046	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40750	250	2	0.62	10857421250	268238	58.81	40050	41000	39800	52600	28350	40500	40476.80	37.41	0	-78254	41700	41100	40800	40200	39900	40950	40050	501	12100	500	29970	50	1	100249166	40852	4.43	0.69	12	0.27	9192.00	59439.00	67000	20230726	-39.18	37400	20231101	8.96	62300	-34.59	20240527	39800	2.39	20240731	62300	-34.59	20240527	37400	8.96	20231101	0.42	N	241560	500	501 억		37500155	N	N	1846	N	00	N
7	20240731	111050	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	100	2	0.25	8925988800	220839	48.42	40050	41000	39800	52600	28350	40500	40418.46	37.41	0	-74692	41700	41100	40800	40200	39900	40950	40050	501	12100	500	29970	50	1	100249166	40701	4.42	0.68	12	0.22	9192.00	59439.00	67000	20230726	-39.40	37400	20231101	8.56	62300	-34.83	20240527	39800	2.01	20240731	62300	-34.83	20240527	37400	8.56	20231101	0.42	N	241560	500	501 억		37500155	N	N	1846	N	00	N
8	20240731	101044	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40750	250	2	0.62	6817453650	169047	37.06	40050	41000	39800	52600	28350	40500	40328.53	37.41	0	-66558	41700	41100	40800	40200	39900	40950	40050	501	12100	500	29970	50	1	100249166	40852	4.43	0.69	12	0.17	9192.00	59439.00	67000	20230726	-39.18	37400	20231101	8.96	62300	-34.59	20240527	39800	2.39	20240731	62300	-34.59	20240527	37400	8.96	20231101	0.42	N	241560	500	501 억		37500155	N	N	1846	N	00	N
9	20240731	091045	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40150	-350	5	-0.86	1413712150	35142	7.70	40050	40500	40050	52600	28350	40500	40226.92	37.41	0	-22490	41700	41100	40800	40200	39900	40950	40050	501	12100	500	29970	50	1	100249166	40250	4.37	0.68	12	0.04	9192.00	59439.00	67000	20230726	-40.07	37400	20231101	7.35	62300	-35.55	20240527	40050	0.25	20240731	62300	-35.55	20240527	37400	7.35	20231101	0.42	N	241560	500	501 억		37500155	N	N	1846	N	00	N
10	20240730	161018	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40500	-1050	5	-2.53	18415746400	451766	50.43	40950	41400	40500	54000	29100	41550	40764.33	37.54	0	-129923	42750	42150	41500	40900	40250	41825	40575	501	12450	500	30740	50	1	100249166	40601	4.41	0.68	12	0.45	9192.00	59439.00	67000	20230726	-39.55	37400	20231101	8.29	62300	-34.99	20240527	40500	0.00	20240730	62300	-34.99	20240527	37400	8.29	20231101	0.42	N	241560	500	501 억		37631468	N	N	1846	N	00	N
11	20240730	151040	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	-950	5	-2.29	16446039650	403177	45.00	40950	41400	40500	54000	29100	41550	40790.64	37.54	0	-114266	42750	42150	41500	40900	40250	41825	40575	501	12450	500	30740	50	1	100249166	40701	4.42	0.68	12	0.40	9192.00	59439.00	67000	20230726	-39.40	37400	20231101	8.56	62300	-34.83	20240527	40500	0.25	20240730	62300	-34.83	20240527	37400	8.56	20231101	0.42	N	241560	500	501 억		37631468	N	N	500	N	00	N
12	20240730	141027	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40650	-900	5	-2.17	13232355400	324044	36.17	40950	41400	40600	54000	29100	41550	40834.50	37.54	0	-93269	42750	42150	41500	40900	40250	41825	40575	501	12450	500	30740	50	1	100249166	40751	4.42	0.68	12	0.32	9192.00	59439.00	67000	20230726	-39.33	37400	20231101	8.69	62300	-34.75	20240527	40600	0.12	20240730	62300	-34.75	20240527	37400	8.69	20231101	0.42	N	241560	500	501 억		37631468	N	N	500	N	00	N
13	20240730	131031	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40700	-850	5	-2.05	11238703900	275074	30.70	40950	41400	40600	54000	29100	41550	40856.38	37.54	0	-79162	42750	42150	41500	40900	40250	41825	40575	501	12450	500	30740	50	1	100249166	40801	4.43	0.68	12	0.27	9192.00	59439.00	67000	20230726	-39.25	37400	20231101	8.82	62300	-34.67	20240527	40600	0.25	20240730	62300	-34.67	20240527	37400	8.82	20231101	0.42	N	241560	500	501 억		37631468	N	N	500	N	00	N
14	20240730	121023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40950	-600	5	-1.44	9093871700	222421	24.83	40950	41400	40650	54000	29100	41550	40885.09	37.54	0	-64672	42750	42150	41500	40900	40250	41825	40575	501	12450	500	30740	50	1	100249166	41052	4.45	0.69	12	0.22	9192.00	59439.00	67000	20230726	-38.88	37400	20231101	9.49	62300	-34.27	20240527	40650	0.74	20240730	62300	-34.27	20240527	37400	9.49	20231101	0.42	N	241560	500	501 억		37631468	N	N	500	N	00	N
15	20240730	111029	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40950	-600	5	-1.44	7853166250	192136	21.45	40950	41400	40650	54000	29100	41550	40872.06	37.54	0	-58046	42750	42150	41500	40900	40250	41825	40575	501	12450	500	30740	50	1	100249166	41052	4.45	0.69	12	0.19	9192.00	59439.00	67000	20230726	-38.88	37400	20231101	9.49	62300	-34.27	20240527	40650	0.74	20240730	62300	-34.27	20240527	37400	9.49	20231101	0.42	N	241560	500	501 억		37631468	N	N	500	N	00	N
16	20240730	101039	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40950	-600	5	-1.44	6240315900	152707	17.05	40950	41400	40650	54000	29100	41550	40863.50	37.54	0	-42810	42750	42150	41500	40900	40250	41825	40575	501	12450	500	30740	50	1	100249166	41052	4.45	0.69	12	0.15	9192.00	59439.00	67000	20230726	-38.88	37400	20231101	9.49	62300	-34.27	20240527	40650	0.74	20240730	62300	-34.27	20240527	37400	9.49	20231101	0.42	N	241560	500	501 억		37631468	N	N	500	N	00	N
17	20240730	091042	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40850	-700	5	-1.68	2132572000	52102	5.82	40950	41400	40650	54000	29100	41550	40927.69	37.54	0	-12727	42750	42150	41500	40900	40250	41825	40575	501	12450	500	30740	50	1	100249166	40952	4.44	0.69	12	0.05	9192.00	59439.00	67000	20230726	-39.03	37400	20231101	9.22	62300	-34.43	20240527	40650	0.49	20240730	62300	-34.43	20240527	37400	9.22	20231101	0.42	N	241560	500	501 억		37631468	N	N	500	N	00	N
18	20240729	161017	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41550	-950	5	-2.24	36812439450	890073	106.52	41800	42100	40850	55200	29750	42500	41358.70	37.57	0	20125	45033	43766	43133	41866	41233	43450	41550	501	12700	500	31450	50	1	100249166	41654	4.52	0.70	12	0.89	9192.00	59439.00	67000	20230726	-37.99	37400	20231101	11.10	62300	-33.31	20240527	40850	1.71	20240729	62300	-33.31	20240527	37400	11.10	20231101	0.41	N	241560	500	501 억		37668224	N	N	500	N	00	N
19	20240729	151034	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41500	-1000	5	-2.35	34925100100	844657	101.09	41800	42100	40850	55200	29750	42500	41348.24	37.57	0	21000	45033	43766	43133	41866	41233	43450	41550	501	12700	500	31450	50	1	100249166	41603	4.51	0.70	12	0.84	9192.00	59439.00	67000	20230726	-38.06	37400	20231101	10.96	62300	-33.39	20240527	40850	1.59	20240729	62300	-33.39	20240527	37400	10.96	20231101	0.41	N	241560	500	501 억		37668224	N	N	571	N	00	N
20	20240729	141039	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41600	-900	5	-2.12	31591687300	764555	91.50	41800	42100	40850	55200	29750	42500	41320.34	37.57	0	18213	45033	43766	43133	41866	41233	43450	41550	501	12700	500	31450	50	1	100249166	41704	4.53	0.70	12	0.76	9192.00	59439.00	67000	20230726	-37.91	37400	20231101	11.23	62300	-33.23	20240527	40850	1.84	20240729	62300	-33.23	20240527	37400	11.23	20231101	0.41	N	241560	500	501 억		37668224	N	N	571	N	00	N
21	20240729	131037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41450	-1050	5	-2.47	28098701600	680263	81.41	41800	42100	40850	55200	29750	42500	41305.62	37.57	0	20891	45033	43766	43133	41866	41233	43450	41550	501	12700	500	31450	50	1	100249166	41553	4.51	0.70	12	0.68	9192.00	59439.00	67000	20230726	-38.13	37400	20231101	10.83	62300	-33.47	20240527	40850	1.47	20240729	62300	-33.47	20240527	37400	10.83	20231101	0.41	N	241560	500	501 억		37668224	N	N	571	N	00	N
22	20240729	121036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41050	-1450	5	-3.41	25375036800	614280	73.51	41800	42100	40850	55200	29750	42500	41308.56	37.57	0	16139	45033	43766	43133	41866	41233	43450	41550	501	12700	500	31450	50	1	100249166	41152	4.47	0.69	12	0.61	9192.00	59439.00	67000	20230726	-38.73	37400	20231101	9.76	62300	-34.11	20240527	40850	0.49	20240729	62300	-34.11	20240527	37400	9.76	20231101	0.41	N	241560	500	501 억		37668224	N	N	571	N	00	N
23	20240729	111026	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41100	-1400	5	-3.29	22745405350	550439	65.87	41800	42100	40850	55200	29750	42500	41322.27	37.57	0	10857	45033	43766	43133	41866	41233	43450	41550	501	12700	500	31450	50	1	100249166	41202	4.47	0.69	12	0.55	9192.00	59439.00	67000	20230726	-38.66	37400	20231101	9.89	62300	-34.03	20240527	40850	0.61	20240729	62300	-34.03	20240527	37400	9.89	20231101	0.41	N	241560	500	501 억		37668224	N	N	571	N	00	N
24	20240729	101024	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41350	-1150	5	-2.71	17653315200	426555	51.05	41800	42100	40950	55200	29750	42500	41385.75	37.57	0	12024	45033	43766	43133	41866	41233	43450	41550	501	12700	500	31450	50	1	100249166	41453	4.50	0.70	12	0.43	9192.00	59439.00	67000	20230726	-38.28	37400	20231101	10.56	62300	-33.63	20240527	40950	0.98	20240729	62300	-33.63	20240527	37400	10.56	20231101	0.41	N	241560	500	501 억		37668224	N	N	571	N	00	N
25	20240729	091022	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41400	-1100	5	-2.59	4001721200	96313	11.53	41800	41900	41300	55200	29750	42500	41548.99	37.57	0	-29722	45033	43766	43133	41866	41233	43450	41550	501	12700	500	31450	50	1	100249166	41503	4.50	0.70	12	0.10	9192.00	59439.00	67000	20230726	-38.21	37400	20231101	10.70	62300	-33.55	20240527	41150	0.61	20240725	62300	-33.55	20240527	37400	10.70	20231101	0.41	N	241560	500	501 억		37668224	N	N	571	N	00	N
26	20240726	161007	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42500	-1650	5	-3.74	34180574450	790226	39.88	43250	44400	42500	57300	30950	44150	43273.20	37.58	0	-13190	51216	47682	44416	40882	37616	46050	39250	501	13150	500	32670	50	1	100249166	42606	4.62	0.72	12	0.79	9192.00	59439.00	67000	20230726	-36.57	37400	20231101	13.64	62300	-31.78	20240527	41150	3.28	20240725	67000	-36.57	20230726	37400	13.64	20231101	0.36	N	241560	500	501 억		37676952	N	N	571	N	00	N
27	20240726	151018	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42950	-1200	5	-2.72	28295511050	651882	32.90	43250	44400	42600	57300	30950	44150	43405.73	37.58	0	-38675	51216	47682	44416	40882	37616	46050	39250	501	13150	500	32670	50	1	100249166	43057	4.67	0.72	12	0.65	9192.00	59439.00	67000	20230726	-35.90	37400	20231101	14.84	62300	-31.06	20240527	41150	4.37	20240725	67000	-35.90	20230726	37400	14.84	20231101	0.36	N	241560	500	501 억		37676952	N	N	443	N	00	N
28	20240726	141018	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	43100	-1050	5	-2.38	22026716600	506435	25.56	43250	44400	42600	57300	30950	44150	43493.50	37.58	0	-22759	51216	47682	44416	40882	37616	46050	39250	501	13150	500	32670	50	1	100249166	43207	4.69	0.73	12	0.51	9192.00	59439.00	67000	20230726	-35.67	37400	20231101	15.24	62300	-30.82	20240527	41150	4.74	20240725	67000	-35.67	20230726	37400	15.24	20231101	0.36	N	241560	500	501 억		37676952	N	N	443	N	00	N
29	20240726	131018	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	43450	-700	5	-1.59	18293060200	420332	21.21	43250	44400	42600	57300	30950	44150	43520.31	37.58	0	85	51216	47682	44416	40882	37616	46050	39250	501	13150	500	32670	50	1	100249166	43558	4.73	0.73	12	0.42	9192.00	59439.00	67000	20230726	-35.15	37400	20231101	16.18	62300	-30.26	20240527	41150	5.59	20240725	67000	-35.15	20230726	37400	16.18	20231101	0.36	N	241560	500	501 억		37676952	N	N	443	N	00	N
30	20240726	121023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	44000	-150	5	-0.34	14808472000	340642	17.19	43250	44400	42600	57300	30950	44150	43471.98	37.58	0	5868	51216	47682	44416	40882	37616	46050	39250	501	13150	500	32670	50	1	100249166	44110	4.79	0.74	12	0.34	9192.00	59439.00	67000	20230726	-34.33	37400	20231101	17.65	62300	-29.37	20240527	41150	6.93	20240725	67000	-34.33	20230726	37400	17.65	20231101	0.36	N	241560	500	501 억		37676952	N	N	443	N	00	N
31	20240726	111022	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	43950	-200	5	-0.45	12827528650	295489	14.91	43250	44400	42600	57300	30950	44150	43410.86	37.58	0	8571	51216	47682	44416	40882	37616	46050	39250	501	13150	500	32670	50	1	100249166	44060	4.78	0.74	12	0.29	9192.00	59439.00	67000	20230726	-34.40	37400	20231101	17.51	62300	-29.45	20240527	41150	6.80	20240725	67000	-34.40	20230726	37400	17.51	20231101	0.36	N	241560	500	501 억		37676952	N	N	443	N	00	N
32	20240726	101015	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	43150	-1000	5	-2.27	7957441000	184255	9.30	43250	44300	42600	57300	30950	44150	43186.42	37.58	0	-7418	51216	47682	44416	40882	37616	46050	39250	501	13150	500	32670	50	1	100249166	43258	4.69	0.73	12	0.18	9192.00	59439.00	67000	20230726	-35.60	37400	20231101	15.37	62300	-30.74	20240527	41150	4.86	20240725	67000	-35.60	20230726	37400	15.37	20231101	0.36	N	241560	500	501 억		37676952	N	N	443	N	00	N
33	20240726	091014	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	43400	-750	5	-1.70	1858924400	42630	2.15	43250	44300	43200	57300	30950	44150	43604.32	37.58	0	-5241	51216	47682	44416	40882	37616	46050	39250	501	13150	500	32670	50	1	100249166	43508	4.72	0.73	12	0.04	9192.00	59439.00	67000	20230726	-35.22	37400	20231101	16.04	62300	-30.34	20240527	41150	5.47	20240725	67000	-35.22	20230726	37400	16.04	20231101	0.36	N	241560	500	501 억		37676952	N	N	443	N	00	N
34	20240725	161013	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	44150	-2900	5	-6.16	85972309100	1974795	295.10	47000	47950	41150	61100	32950	47050	43530.55	37.94	0	-359934	49183	48116	47533	46466	45883	47825	46175	501	14050	500	34810	50	1	100249166	44260	4.80	0.74	12	1.97	9192.00	59439.00	67000	20230726	-34.10	37400	20231101	18.05	62300	-29.13	20240527	41150	7.29	20240725	67000	-34.10	20230726	37400	18.05	20231101	0.40	N	241560	500	501 억		38032331	N	N	443	N	00	N
35	20240725	151027	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	44200	-2850	5	-6.06	83467105100	1918044	286.62	47000	47950	41150	61100	32950	47050	43512.96	37.94	0	-351378	49183	48116	47533	46466	45883	47825	46175	501	14050	500	34810	50	1	100249166	44310	4.81	0.74	12	1.91	9192.00	59439.00	67000	20230726	-34.03	37400	20231101	18.18	62300	-29.05	20240527	41150	7.41	20240725	67000	-34.03	20230726	37400	18.18	20231101	0.40	N	241560	500	501 억		38032331	N	N	733	N	00	N
36	20240725	141021	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	44700	-2350	5	-4.99	73136708400	1685474	251.87	47000	47950	41150	61100	32950	47050	43387.86	37.94	0	-304861	49183	48116	47533	46466	45883	47825	46175	501	14050	500	34810	50	1	100249166	44811	4.86	0.75	12	1.68	9192.00	59439.00	67000	20230726	-33.28	37400	20231101	19.52	62300	-28.25	20240527	41150	8.63	20240725	67000	-33.28	20230726	37400	19.52	20231101	0.40	N	241560	500	501 억		38032331	N	N	733	N	00	N
37	20240725	131015	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	43350	-3700	5	-7.86	63051368200	1457442	217.79	47000	47950	41150	61100	32950	47050	43256.27	37.94	0	-283739	49183	48116	47533	46466	45883	47825	46175	501	14050	500	34810	50	1	100249166	43458	4.72	0.73	12	1.45	9192.00	59439.00	67000	20230726	-35.30	37400	20231101	15.91	62300	-30.42	20240527	41150	5.35	20240725	67000	-35.30	20230726	37400	15.91	20231101	0.40	N	241560	500	501 억		38032331	N	N	733	N	00	N
38	20240725	121020	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42900	-4150	5	-8.82	57926101550	1337443	199.86	47000	47950	41150	61100	32950	47050	43305.28	37.94	0	-285057	49183	48116	47533	46466	45883	47825	46175	501	14050	500	34810	50	1	100249166	43007	4.67	0.72	12	1.33	9192.00	59439.00	67000	20230726	-35.97	37400	20231101	14.71	62300	-31.14	20240527	41150	4.25	20240725	67000	-35.97	20230726	37400	14.71	20231101	0.40	N	241560	500	501 억		38032331	N	N	733	N	00	N
39	20240725	111017	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	43500	-3550	5	-7.55	50466166550	1165165	174.11	47000	47950	41150	61100	32950	47050	43305.80	37.94	0	-282396	49183	48116	47533	46466	45883	47825	46175	501	14050	500	34810	50	1	100249166	43608	4.73	0.73	12	1.16	9192.00	59439.00	67000	20230726	-35.07	37400	20231101	16.31	62300	-30.18	20240527	41150	5.71	20240725	67000	-35.07	20230726	37400	16.31	20231101	0.40	N	241560	500	501 억		38032331	N	N	733	N	00	N
40	20240725	101013	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42850	-4200	5	-8.93	41052807950	947557	141.60	47000	47950	41150	61100	32950	47050	43316.73	37.94	0	-243999	49183	48116	47533	46466	45883	47825	46175	501	14050	500	34810	50	1	100249166	42957	4.66	0.72	12	0.95	9192.00	59439.00	67000	20230726	-36.04	37400	20231101	14.57	62300	-31.22	20240527	41150	4.13	20240725	67000	-36.04	20230726	37400	14.57	20231101	0.40	N	241560	500	501 억		38032331	N	N	733	N	00	N
41	20240725	091006	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	44450	-2600	5	-5.53	9287896850	201514	30.11	47000	47950	44450	61100	32950	47050	46080.61	37.94	0	-75706	49183	48116	47533	46466	45883	47825	46175	501	14050	500	34810	50	1	100249166	44561	4.84	0.75	12	0.20	9192.00	59439.00	67000	20230726	-33.66	37400	20231101	18.85	62300	-28.65	20240527	42700	4.10	20240117	67000	-33.66	20230726	37400	18.85	20231101	0.40	N	241560	500	501 억		38032331	N	N	733	N	00	N
42	20240724	161008	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	47050	-1350	5	-2.79	30698306450	647646	73.24	48100	48600	46950	62900	33900	48400	47401.26	38.12	0	-164651	50900	49650	48950	47700	47000	49300	47350	501	14500	500	35810	50	1	100249166	47167	5.12	0.79	12	0.65	9192.00	59439.00	67000	20230726	-29.78	37400	20231101	25.80	62300	-24.48	20240527	42700	10.19	20240117	67000	-29.78	20230726	37400	25.80	20231101	0.42	N	241560	500	501 억		38211890	N	N	733	N	00	N
43	20240724	151023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	47350	-1050	5	-2.17	28635911600	603896	68.29	48100	48600	46950	62900	33900	48400	47418.18	38.12	0	-162351	50900	49650	48950	47700	47000	49300	47350	501	14500	500	35810	50	1	100249166	47468	5.15	0.80	12	0.60	9192.00	59439.00	67000	20230726	-29.33	37400	20231101	26.60	62300	-24.00	20240527	42700	10.89	20240117	67000	-29.33	20230726	37400	26.60	20231101	0.42	N	241560	500	501 억		38211890	N	N	56430	N	00	N
44	20240724	141016	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	47100	-1300	5	-2.69	25185833900	530727	60.02	48100	48600	46950	62900	33900	48400	47454.87	38.12	0	-158306	50900	49650	48950	47700	47000	49300	47350	501	14500	500	35810	50	1	100249166	47217	5.12	0.79	12	0.53	9192.00	59439.00	67000	20230726	-29.70	37400	20231101	25.94	62300	-24.40	20240527	42700	10.30	20240117	67000	-29.70	20230726	37400	25.94	20231101	0.42	N	241560	500	501 억		38211890	N	N	56430	N	00	N
45	20240724	131022	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	47200	-1200	5	-2.48	22431341300	472223	53.40	48100	48600	46950	62900	33900	48400	47501.08	38.12	0	-142922	50900	49650	48950	47700	47000	49300	47350	501	14500	500	35810	50	1	100249166	47318	5.13	0.79	12	0.47	9192.00	59439.00	67000	20230726	-29.55	37400	20231101	26.20	62300	-24.24	20240527	42700	10.54	20240117	67000	-29.55	20230726	37400	26.20	20231101	0.42	N	241560	500	501 억		38211890	N	N	56430	N	00	N
46	20240724	121021	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	47050	-1350	5	-2.79	19865977450	417739	47.24	48100	48600	46950	62900	33900	48400	47555.42	38.12	0	-129965	50900	49650	48950	47700	47000	49300	47350	501	14500	500	35810	50	1	100249166	47167	5.12	0.79	12	0.42	9192.00	59439.00	67000	20230726	-29.78	37400	20231101	25.80	62300	-24.48	20240527	42700	10.19	20240117	67000	-29.78	20230726	37400	25.80	20231101	0.42	N	241560	500	501 억		38211890	N	N	56430	N	00	N
47	20240724	111017	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	47400	-1000	5	-2.07	15538065500	325906	36.86	48100	48600	47150	62900	33900	48400	47675.93	38.12	0	-100767	50900	49650	48950	47700	47000	49300	47350	501	14500	500	35810	50	1	100249166	47518	5.16	0.80	12	0.33	9192.00	59439.00	67000	20230726	-29.25	37400	20231101	26.74	62300	-23.92	20240527	42700	11.01	20240117	67000	-29.25	20230726	37400	26.74	20231101	0.42	N	241560	500	501 억		38211890	N	N	56430	N	00	N
48	20240724	101043	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	47500	-900	5	-1.86	11433659300	239255	27.06	48100	48600	47250	62900	33900	48400	47787.91	38.12	0	-92029	50900	49650	48950	47700	47000	49300	47350	501	14500	500	35810	50	1	100249166	47618	5.17	0.80	12	0.24	9192.00	59439.00	67000	20230726	-29.10	37400	20231101	27.01	62300	-23.76	20240527	42700	11.24	20240117	67000	-29.10	20230726	37400	27.01	20231101	0.42	N	241560	500	501 억		38211890	N	N	56430	N	00	N
49	20240724	091008	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48500	100	2	0.21	2930181150	60948	6.89	48100	48600	47900	62900	33900	48400	48075.32	38.12	0	-34075	50900	49650	48950	47700	47000	49300	47350	501	14500	500	35810	50	1	100249166	48621	5.28	0.82	12	0.06	9192.00	59439.00	67000	20230726	-27.61	37400	20231101	29.68	62300	-22.15	20240527	42700	13.58	20240117	67000	-27.61	20230726	37400	29.68	20231101	0.42	N	241560	500	501 억		38211890	N	N	56430	N	00	N
50	20240723	161002	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48400	-450	5	-0.92	43339369350	879866	193.19	48900	50200	48250	63500	34200	48850	49257.20	38.19	0	-78501	50083	49466	48733	48116	47383	49100	47750	501	14650	500	36140	50	1	100249166	48521	5.27	0.81	12	0.88	9192.00	59439.00	67000	20230726	-27.76	37400	20231101	29.41	62300	-22.31	20240527	42700	13.35	20240117	67000	-27.76	20230726	37400	29.41	20231101	0.46	N	241560	500	501 억		38280480	N	N	56430	N	00	N
51	20240723	151025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48450	-400	5	-0.82	39466006200	799811	175.61	48900	50200	48250	63500	34200	48850	49344.21	38.19	0	-82753	50083	49466	48733	48116	47383	49100	47750	501	14650	500	36140	50	1	100249166	48571	5.27	0.82	12	0.80	9192.00	59439.00	67000	20230726	-27.69	37400	20231101	29.55	62300	-22.23	20240527	42700	13.47	20240117	67000	-27.69	20230726	37400	29.55	20231101	0.46	N	241560	500	501 억		38280480	N	N	577	N	00	N
52	20240723	141005	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49200	350	2	0.72	28925778700	583605	128.14	48900	50200	48850	63500	34200	48850	49564.06	38.19	0	-27099	50083	49466	48733	48116	47383	49100	47750	501	14650	500	36140	50	1	100249166	49323	5.35	0.83	12	0.58	9192.00	59439.00	67000	20230726	-26.57	37400	20231101	31.55	62300	-21.03	20240527	42700	15.22	20240117	67000	-26.57	20230726	37400	31.55	20231101	0.46	N	241560	500	501 억		38280480	N	N	577	N	00	N
53	20240723	131001	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49300	450	2	0.92	25495074550	514025	112.86	48900	50200	48850	63500	34200	48850	49599.01	38.19	0	5614	50083	49466	48733	48116	47383	49100	47750	501	14650	500	36140	50	1	100249166	49423	5.36	0.83	12	0.51	9192.00	59439.00	67000	20230726	-26.42	37400	20231101	31.82	62300	-20.87	20240527	42700	15.46	20240117	67000	-26.42	20230726	37400	31.82	20231101	0.46	N	241560	500	501 억		38280480	N	N	577	N	00	N
54	20240723	121008	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49450	600	2	1.23	22600171200	455440	100.00	48900	50200	48850	63500	34200	48850	49622.85	38.19	0	37094	50083	49466	48733	48116	47383	49100	47750	501	14650	500	36140	50	1	100249166	49573	5.38	0.83	12	0.45	9192.00	59439.00	67000	20230726	-26.19	37400	20231101	32.22	62300	-20.63	20240527	42700	15.81	20240117	67000	-26.19	20230726	37400	32.22	20231101	0.46	N	241560	500	501 억		38280480	N	N	577	N	00	N
55	20240723	111007	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49900	1050	2	2.15	17499406450	353135	77.54	48900	50000	48850	63500	34200	48850	49554.59	38.19	0	44315	50083	49466	48733	48116	47383	49100	47750	501	14650	500	36140	50	1	100249166	50024	5.43	0.84	12	0.35	9192.00	59439.00	67000	20230726	-25.52	37400	20231101	33.42	62300	-19.90	20240527	42700	16.86	20240117	67000	-25.52	20230726	37400	33.42	20231101	0.46	N	241560	500	501 억		38280480	N	N	577	N	00	N
56	20240723	101003	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49600	750	2	1.54	11394597600	230362	50.58	48900	50000	48850	63500	34200	48850	49464.08	38.19	0	28106	50083	49466	48733	48116	47383	49100	47750	501	14650	500	36140	50	1	100249166	49724	5.40	0.83	12	0.23	9192.00	59439.00	67000	20230726	-25.97	37400	20231101	32.62	62300	-20.39	20240527	42700	16.16	20240117	67000	-25.97	20230726	37400	32.62	20231101	0.46	N	241560	500	501 억		38280480	N	N	577	N	00	N
57	20240723	091013	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49600	750	2	1.54	5393145350	108828	23.89	48900	50000	48850	63500	34200	48850	49557.08	38.19	0	29352	50083	49466	48733	48116	47383	49100	47750	501	14650	500	36140	50	1	100249166	49724	5.40	0.83	12	0.11	9192.00	59439.00	67000	20230726	-25.97	37400	20231101	32.62	62300	-20.39	20240527	42700	16.16	20240117	67000	-25.97	20230726	37400	32.62	20231101	0.46	N	241560	500	501 억		38280480	N	N	577	N	00	N
58	20240722	160957	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48850	-400	5	-0.81	21799504150	449236	95.56	49250	49350	48000	64000	34500	49250	48524.06	38.20	0	-17677	50350	49800	49100	48550	47850	50075	48825	501	14750	500	36440	50	1	100249166	48972	5.31	0.82	12	0.45	9192.00	59439.00	67000	20230726	-27.09	37400	20231101	30.61	62300	-21.59	20240527	42700	14.40	20240117	67000	-27.09	20230726	37400	30.61	20231101	0.51	N	241560	500	501 억		38296061	N	N	577	N	00	N
59	20240722	151005	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48950	-300	5	-0.61	19010157100	392415	83.48	49250	49250	48000	64000	34500	49250	48443.51	38.20	0	-24178	50350	49800	49100	48550	47850	50075	48825	501	14750	500	36440	50	1	100249166	49072	5.33	0.82	12	0.39	9192.00	59439.00	67000	20230726	-26.94	37400	20231101	30.88	62300	-21.43	20240527	42700	14.64	20240117	67000	-26.94	20230726	37400	30.88	20231101	0.51	N	241560	500	501 억		38296061	N	N	1328	N	00	N
60	20240722	141012	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48350	-900	5	-1.83	14223710850	294131	62.57	49250	49250	48000	64000	34500	49250	48357.68	38.20	0	-25494	50350	49800	49100	48550	47850	50075	48825	501	14750	500	36440	50	1	100249166	48470	5.26	0.81	12	0.29	9192.00	59439.00	67000	20230726	-27.84	37400	20231101	29.28	62300	-22.39	20240527	42700	13.23	20240117	67000	-27.84	20230726	37400	29.28	20231101	0.51	N	241560	500	501 억		38296061	N	N	1328	N	00	N
61	20240722	131008	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48150	-1100	5	-2.23	11876394650	245422	52.21	49250	49250	48000	64000	34500	49250	48390.87	38.20	0	-13089	50350	49800	49100	48550	47850	50075	48825	501	14750	500	36440	50	1	100249166	48270	5.24	0.81	12	0.24	9192.00	59439.00	67000	20230726	-28.13	37400	20231101	28.74	62300	-22.71	20240527	42700	12.76	20240117	67000	-28.13	20230726	37400	28.74	20231101	0.51	N	241560	500	501 억		38296061	N	N	1328	N	00	N
62	20240722	121005	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48400	-850	5	-1.73	10216320850	210966	44.88	49250	49250	48000	64000	34500	49250	48425.42	38.20	0	-10031	50350	49800	49100	48550	47850	50075	48825	501	14750	500	36440	50	1	100249166	48521	5.27	0.81	12	0.21	9192.00	59439.00	67000	20230726	-27.76	37400	20231101	29.41	62300	-22.31	20240527	42700	13.35	20240117	67000	-27.76	20230726	37400	29.41	20231101	0.51	N	241560	500	501 억		38296061	N	N	1328	N	00	N
63	20240722	111004	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48200	-1050	5	-2.13	9061426150	187051	39.79	49250	49250	48000	64000	34500	49250	48442.55	38.20	0	-10807	50350	49800	49100	48550	47850	50075	48825	501	14750	500	36440	50	1	100249166	48320	5.24	0.81	12	0.19	9192.00	59439.00	67000	20230726	-28.06	37400	20231101	28.88	62300	-22.63	20240527	42700	12.88	20240117	67000	-28.06	20230726	37400	28.88	20231101	0.51	N	241560	500	501 억		38296061	N	N	1328	N	00	N
64	20240722	101004	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48150	-1100	5	-2.23	6617032300	136484	29.03	49250	49250	48000	64000	34500	49250	48480.72	38.20	0	-10107	50350	49800	49100	48550	47850	50075	48825	501	14750	500	36440	50	1	100249166	48270	5.24	0.81	12	0.14	9192.00	59439.00	67000	20230726	-28.13	37400	20231101	28.74	62300	-22.71	20240527	42700	12.76	20240117	67000	-28.13	20230726	37400	28.74	20231101	0.51	N	241560	500	501 억		38296061	N	N	1328	N	00	N
65	20240722	091007	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49000	-250	5	-0.51	1198033900	24505	5.21	49250	49250	48500	64000	34500	49250	48885.71	38.20	0	4765	50350	49800	49100	48550	47850	50075	48825	501	14750	500	36440	50	1	100249166	49122	5.33	0.82	12	0.02	9192.00	59439.00	67000	20230726	-26.87	37400	20231101	31.02	62300	-21.35	20240527	42700	14.75	20240117	67000	-26.87	20230726	37400	31.02	20231101	0.51	N	241560	500	501 억		38296061	N	N	1328	N	00	N
66	20240719	160939	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49250	-300	5	-0.61	22967938500	468324	54.88	48800	49650	48400	64400	34700	49550	49042.69	38.26	0	-70985	50850	50200	49050	48400	47250	50525	48725	501	14850	500	36660	50	1	100249166	49373	5.36	0.83	12	0.47	9192.00	59439.00	67000	20230726	-26.49	37400	20231101	31.68	62300	-20.95	20240527	42700	15.34	20240117	67000	-26.49	20230726	37400	31.68	20231101	0.53	N	241560	500	501 억		38360336	N	N	1328	N	00	N
67	20240719	150950	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49000	-550	5	-1.11	21858189850	445748	52.23	48800	49650	48400	64400	34700	49550	49037.07	38.26	0	-73564	50850	50200	49050	48400	47250	50525	48725	501	14850	500	36660	50	1	100249166	49122	5.33	0.82	12	0.44	9192.00	59439.00	67000	20230726	-26.87	37400	20231101	31.02	62300	-21.35	20240527	42700	14.75	20240117	67000	-26.87	20230726	37400	31.02	20231101	0.53	N	241560	500	501 억		38360336	N	N	4031	N	00	N
68	20240719	140951	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49000	-550	5	-1.11	18836888350	384042	45.00	48800	49650	48400	64400	34700	49550	49049.00	38.26	0	-70970	50850	50200	49050	48400	47250	50525	48725	501	14850	500	36660	50	1	100249166	49122	5.33	0.82	12	0.38	9192.00	59439.00	67000	20230726	-26.87	37400	20231101	31.02	62300	-21.35	20240527	42700	14.75	20240117	67000	-26.87	20230726	37400	31.02	20231101	0.53	N	241560	500	501 억		38360336	N	N	4031	N	00	N
69	20240719	130942	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49100	-450	5	-0.91	16490559850	336177	39.39	48800	49650	48400	64400	34700	49550	49053.17	38.26	0	-67785	50850	50200	49050	48400	47250	50525	48725	501	14850	500	36660	50	1	100249166	49222	5.34	0.83	12	0.34	9192.00	59439.00	67000	20230726	-26.72	37400	20231101	31.28	62300	-21.19	20240527	42700	14.99	20240117	67000	-26.72	20230726	37400	31.28	20231101	0.53	N	241560	500	501 억		38360336	N	N	4031	N	00	N
70	20240719	120942	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49250	-300	5	-0.61	14205886650	289633	33.94	48800	49650	48400	64400	34700	49550	49047.84	38.26	0	-66387	50850	50200	49050	48400	47250	50525	48725	501	14850	500	36660	50	1	100249166	49373	5.36	0.83	12	0.29	9192.00	59439.00	67000	20230726	-26.49	37400	20231101	31.68	62300	-20.95	20240527	42700	15.34	20240117	67000	-26.49	20230726	37400	31.68	20231101	0.53	N	241560	500	501 억		38360336	N	N	4031	N	00	N
71	20240719	110952	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49200	-350	5	-0.71	12425669550	253435	29.70	48800	49650	48400	64400	34700	49550	49028.97	38.26	0	-61300	50850	50200	49050	48400	47250	50525	48725	501	14850	500	36660	50	1	100249166	49323	5.35	0.83	12	0.25	9192.00	59439.00	67000	20230726	-26.57	37400	20231101	31.55	62300	-21.03	20240527	42700	15.22	20240117	67000	-26.57	20230726	37400	31.55	20231101	0.53	N	241560	500	501 억		38360336	N	N	4031	N	00	N
72	20240719	100923	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49100	-450	5	-0.91	8632256550	175981	20.62	48800	49650	48400	64400	34700	49550	49052.14	38.26	0	-36010	50850	50200	49050	48400	47250	50525	48725	501	14850	500	36660	50	1	100249166	49222	5.34	0.83	12	0.18	9192.00	59439.00	67000	20230726	-26.72	37400	20231101	31.28	62300	-21.19	20240527	42700	14.99	20240117	67000	-26.72	20230726	37400	31.28	20231101	0.53	N	241560	500	501 억		38360336	N	N	4031	N	00	N
73	20240719	090955	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48600	-950	5	-1.92	2908834550	59696	7.00	48800	49550	48400	64400	34700	49550	48727.12	38.26	0	-18308	50850	50200	49050	48400	47250	50525	48725	501	14850	500	36660	50	1	100249166	48721	5.29	0.82	12	0.06	9192.00	59439.00	67000	20230726	-27.46	37400	20231101	29.95	62300	-21.99	20240527	42700	13.82	20240117	67000	-27.46	20230726	37400	29.95	20231101	0.53	N	241560	500	501 억		38360336	N	N	4031	N	00	N
74	20240718	160933	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49550	850	2	1.75	41424329200	847577	65.31	48950	49700	47900	63300	34100	48700	48873.05	38.28	0	69819	50300	49500	48750	47950	47200	49900	48350	501	14600	500	36030	50	1	100249166	49673	5.39	0.83	12	0.85	9192.00	59439.00	67000	20230726	-26.04	37400	20231101	32.49	62300	-20.47	20240527	42700	16.04	20240117	67000	-26.04	20230726	37400	32.49	20231101	0.54	N	241560	500	501 억		38378450	N	N	4031	N	00	N
75	20240718	150942	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49450	750	2	1.54	38563237950	789786	60.85	48950	49700	47900	63300	34100	48700	48827.96	38.28	0	57827	50300	49500	48750	47950	47200	49900	48350	501	14600	500	36030	50	1	100249166	49573	5.38	0.83	12	0.79	9192.00	59439.00	67000	20230726	-26.19	37400	20231101	32.22	62300	-20.63	20240527	42700	15.81	20240117	67000	-26.19	20230726	37400	32.22	20231101	0.54	N	241560	500	501 억		38378450	N	N	1889	N	00	N
76	20240718	140935	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48950	250	2	0.51	29051567550	597021	46.00	48950	49300	47900	63300	34100	48700	48660.67	38.28	0	25268	50300	49500	48750	47950	47200	49900	48350	501	14600	500	36030	50	1	100249166	49072	5.33	0.82	12	0.60	9192.00	59439.00	67000	20230726	-26.94	37400	20231101	30.88	62300	-21.43	20240527	42700	14.64	20240117	67000	-26.94	20230726	37400	30.88	20231101	0.54	N	241560	500	501 억		38378450	N	N	1889	N	00	N
77	20240718	130936	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48800	100	2	0.21	25955057250	533670	41.12	48950	49300	47900	63300	34100	48700	48634.65	38.28	0	24616	50300	49500	48750	47950	47200	49900	48350	501	14600	500	36030	50	1	100249166	48922	5.31	0.82	12	0.53	9192.00	59439.00	67000	20230726	-27.16	37400	20231101	30.48	62300	-21.67	20240527	42700	14.29	20240117	67000	-27.16	20230726	37400	30.48	20231101	0.54	N	241560	500	501 억		38378450	N	N	1889	N	00	N
78	20240718	120936	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49250	550	2	1.13	21364976300	440111	33.91	48950	49250	47900	63300	34100	48700	48543.40	38.28	0	3406	50300	49500	48750	47950	47200	49900	48350	501	14600	500	36030	50	1	100249166	49373	5.36	0.83	12	0.44	9192.00	59439.00	67000	20230726	-26.49	37400	20231101	31.68	62300	-20.95	20240527	42700	15.34	20240117	67000	-26.49	20230726	37400	31.68	20231101	0.54	N	241560	500	501 억		38378450	N	N	1889	N	00	N
79	20240718	110944	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48800	100	2	0.21	15819204950	326754	25.18	48950	49000	47900	63300	34100	48700	48410.41	38.28	0	-30346	50300	49500	48750	47950	47200	49900	48350	501	14600	500	36030	50	1	100249166	48922	5.31	0.82	12	0.33	9192.00	59439.00	67000	20230726	-27.16	37400	20231101	30.48	62300	-21.67	20240527	42700	14.29	20240117	67000	-27.16	20230726	37400	30.48	20231101	0.54	N	241560	500	501 억		38378450	N	N	1889	N	00	N
80	20240718	100944	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48300	-400	5	-0.82	11371610250	235412	18.14	48950	49000	47900	63300	34100	48700	48299.80	38.28	0	-52657	50300	49500	48750	47950	47200	49900	48350	501	14600	500	36030	50	1	100249166	48420	5.25	0.81	12	0.23	9192.00	59439.00	67000	20230726	-27.91	37400	20231101	29.14	62300	-22.47	20240527	42700	13.11	20240117	67000	-27.91	20230726	37400	29.14	20231101	0.54	N	241560	500	501 억		38378450	N	N	1889	N	00	N
81	20240718	090944	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	47950	-750	5	-1.54	5709212400	118027	9.09	48950	49000	47900	63300	34100	48700	48363.12	38.28	0	-44883	50300	49500	48750	47950	47200	49900	48350	501	14600	500	36030	50	1	100249166	48069	5.22	0.81	12	0.12	9192.00	59439.00	67000	20230726	-28.43	37400	20231101	28.21	62300	-23.03	20240527	42700	12.30	20240117	67000	-28.43	20230726	37400	28.21	20231101	0.54	N	241560	500	501 억		38378450	N	N	1889	N	00	N
82	20240717	161024	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48700	650	2	1.35	62928213750	1291299	70.23	48200	49550	48000	62400	33650	48050	48732.76	38.54	0	210681	50916	49482	48766	47332	46616	49125	46975	501	14350	500	35550	50	1	100249166	48821	5.30	0.82	12	1.29	9192.00	59439.00	67000	20230726	-27.31	37400	20231101	30.21	62300	-21.83	20240527	42700	14.05	20240117	67000	-27.31	20230726	37400	30.21	20231101	0.38	N	241560	500	501 억		38640621	N	N	1889	N	00	N
83	20240717	151030	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48600	550	2	1.14	59845458100	1227921	66.79	48200	49550	48000	62400	33650	48050	48737.48	38.54	0	192332	50916	49482	48766	47332	46616	49125	46975	501	14350	500	35550	50	1	100249166	48721	5.29	0.82	12	1.22	9192.00	59439.00	67000	20230726	-27.46	37400	20231101	29.95	62300	-21.99	20240527	42700	13.82	20240117	67000	-27.46	20230726	37400	29.95	20231101	0.38	N	241560	500	501 억		38640621	N	N	311	N	00	N
84	20240717	141026	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48450	400	2	0.83	51542207100	1056613	57.47	48200	49550	48000	62400	33650	48050	48780.91	38.54	0	161107	50916	49482	48766	47332	46616	49125	46975	501	14350	500	35550	50	1	100249166	48571	5.27	0.82	12	1.05	9192.00	59439.00	67000	20230726	-27.69	37400	20231101	29.55	62300	-22.23	20240527	42700	13.47	20240117	67000	-27.69	20230726	37400	29.55	20231101	0.38	N	241560	500	501 억		38640621	N	N	311	N	00	N
85	20240717	131025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48900	850	2	1.77	45035701600	923204	50.21	48200	49550	48000	62400	33650	48050	48782.32	38.54	0	143011	50916	49482	48766	47332	46616	49125	46975	501	14350	500	35550	50	1	100249166	49022	5.32	0.82	12	0.92	9192.00	59439.00	67000	20230726	-27.01	37400	20231101	30.75	62300	-21.51	20240527	42700	14.52	20240117	67000	-27.01	20230726	37400	30.75	20231101	0.38	N	241560	500	501 억		38640621	N	N	311	N	00	N
86	20240717	121026	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48750	700	2	1.46	40468075150	829742	45.13	48200	49550	48000	62400	33650	48050	48772.27	38.54	0	117415	50916	49482	48766	47332	46616	49125	46975	501	14350	500	35550	50	1	100249166	48871	5.30	0.82	12	0.83	9192.00	59439.00	67000	20230726	-27.24	37400	20231101	30.35	62300	-21.75	20240527	42700	14.17	20240117	67000	-27.24	20230726	37400	30.35	20231101	0.38	N	241560	500	501 억		38640621	N	N	311	N	00	N
87	20240717	111027	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48900	850	2	1.77	35600574850	729820	39.69	48200	49550	48000	62400	33650	48050	48780.39	38.54	0	85472	50916	49482	48766	47332	46616	49125	46975	501	14350	500	35550	50	1	100249166	49022	5.32	0.82	12	0.73	9192.00	59439.00	67000	20230726	-27.01	37400	20231101	30.75	62300	-21.51	20240527	42700	14.52	20240117	67000	-27.01	20230726	37400	30.75	20231101	0.38	N	241560	500	501 억		38640621	N	N	311	N	00	N
88	20240717	101027	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48450	400	2	0.83	26159820500	534942	29.10	48200	49550	48150	62400	33650	48050	48902.89	38.54	0	67987	50916	49482	48766	47332	46616	49125	46975	501	14350	500	35550	50	1	100249166	48571	5.27	0.82	12	0.53	9192.00	59439.00	67000	20230726	-27.69	37400	20231101	29.55	62300	-22.23	20240527	42700	13.47	20240117	67000	-27.69	20230726	37400	29.55	20231101	0.38	N	241560	500	501 억		38640621	N	N	311	N	00	N
89	20240717	090831	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49050	1000	2	2.08	9256213000	189860	10.33	48200	49350	48150	62400	33650	48050	48754.52	38.54	0	28182	50916	49482	48766	47332	46616	49125	46975	501	14350	500	35550	50	1	100249166	49172	5.34	0.83	12	0.19	9192.00	59439.00	67000	20230726	-26.79	37400	20231101	31.15	62300	-21.27	20240527	42700	14.87	20240117	67000	-26.79	20230726	37400	31.15	20231101	0.38	N	241560	500	501 억		38640621	N	N	311	N	00	N
90	20240716	161028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48050	-950	5	-1.94	89024192950	1820996	64.93	48650	50200	48050	63700	34300	49000	48887.92	38.96	0	-201374	54200	51600	50300	47700	46400	50950	47050	501	14700	500	36260	50	1	100249166	48170	5.23	0.81	12	1.82	9192.00	59439.00	67000	20230726	-28.28	37400	20231101	28.48	62300	-22.87	20240527	42700	12.53	20240117	67000	-28.28	20230726	37400	28.48	20231101	0.13	N	241560	500	501 억		39059270	N	N	311	N	00	N
91	20240716	151039	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48300	-700	5	-1.43	84402729650	1724928	61.50	48650	50200	48050	63700	34300	49000	48931.14	38.96	0	-168401	54200	51600	50300	47700	46400	50950	47050	501	14700	500	36260	50	1	100249166	48420	5.25	0.81	12	1.72	9192.00	59439.00	67000	20230726	-27.91	37400	20231101	29.14	62300	-22.47	20240527	42700	13.11	20240117	67000	-27.91	20230726	37400	29.14	20231101	0.13	N	241560	500	501 억		39059270	N	N	1711	N	00	N
92	20240716	141035	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48350	-650	5	-1.33	75388867900	1538185	54.85	48650	50200	48050	63700	34300	49000	49011.58	38.96	0	-141729	54200	51600	50300	47700	46400	50950	47050	501	14700	500	36260	50	1	100249166	48470	5.26	0.81	12	1.53	9192.00	59439.00	67000	20230726	-27.84	37400	20231101	29.28	62300	-22.39	20240527	42700	13.23	20240117	67000	-27.84	20230726	37400	29.28	20231101	0.13	N	241560	500	501 억		39059270	N	N	1711	N	00	N
93	20240716	131034	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48200	-800	5	-1.63	67829467300	1381689	49.27	48650	50200	48100	63700	34300	49000	49091.74	38.96	0	-109148	54200	51600	50300	47700	46400	50950	47050	501	14700	500	36260	50	1	100249166	48320	5.24	0.81	12	1.38	9192.00	59439.00	67000	20230726	-28.06	37400	20231101	28.88	62300	-22.63	20240527	42700	12.88	20240117	67000	-28.06	20230726	37400	28.88	20231101	0.13	N	241560	500	501 억		39059270	N	N	1711	N	00	N
94	20240716	121032	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48900	-100	5	-0.20	56863390000	1155339	41.20	48650	50200	48300	63700	34300	49000	49218.02	38.96	0	-53970	54200	51600	50300	47700	46400	50950	47050	501	14700	500	36260	50	1	100249166	49022	5.32	0.82	12	1.15	9192.00	59439.00	67000	20230726	-27.01	37400	20231101	30.75	62300	-21.51	20240527	42700	14.52	20240117	67000	-27.01	20230726	37400	30.75	20231101	0.13	N	241560	500	501 억		39059270	N	N	1711	N	00	N
95	20240716	111033	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49450	450	2	0.92	50140123350	1018703	36.32	48650	50200	48300	63700	34300	49000	49219.68	38.96	0	-14454	54200	51600	50300	47700	46400	50950	47050	501	14700	500	36260	50	1	100249166	49573	5.38	0.83	12	1.02	9192.00	59439.00	67000	20230726	-26.19	37400	20231101	32.22	62300	-20.63	20240527	42700	15.81	20240117	67000	-26.19	20230726	37400	32.22	20231101	0.13	N	241560	500	501 억		39059270	N	N	1711	N	00	N
96	20240716	101034	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49000	0	3	0.00	35734717300	727826	25.95	48650	49750	48300	63700	34300	49000	49097.95	38.96	0	-39857	54200	51600	50300	47700	46400	50950	47050	501	14700	500	36260	50	1	100249166	49122	5.33	0.82	12	0.73	9192.00	59439.00	67000	20230726	-26.87	37400	20231101	31.02	62300	-21.35	20240527	42700	14.75	20240117	67000	-26.87	20230726	37400	31.02	20231101	0.13	N	241560	500	501 억		39059270	N	N	1711	N	00	N
97	20240716	091032	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	48750	-250	5	-0.51	8747076250	179632	6.41	48650	49100	48300	63700	34300	49000	48693.55	38.96	0	-41803	54200	51600	50300	47700	46400	50950	47050	501	14700	500	36260	50	1	100249166	48871	5.30	0.82	12	0.18	9192.00	59439.00	67000	20230726	-27.24	37400	20231101	30.35	62300	-21.75	20240527	42700	14.17	20240117	67000	-27.24	20230726	37400	30.35	20231101	0.13	N	241560	500	501 억		39059270	N	N	1711	N	00	N
98	20240715	161016	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49000	-5600	5	-10.26	139190222750	2775971	40.89	52700	52900	49000	70900	38300	54600	50143.58	40.46	0	-855017	64300	59450	54650	49800	45000	61875	52225	501	16300	500	40400	50	1	100249166	49122	5.33	0.82	12	2.77	9192.00	59439.00	67000	20230726	-26.87	37400	20231101	31.02	62300	-21.35	20240527	42700	14.75	20240117	67000	-26.87	20230726	37400	31.02	20231101	0.12	N	241560	500	501 억		40563030	N	N	1710	N	00	N
99	20240715	151024	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49550	-5050	5	-9.25	129185783250	2572554	37.89	52700	52900	49400	70900	38300	54600	50216.59	40.46	0	-843660	64300	59450	54650	49800	45000	61875	52225	501	16300	500	40400	50	1	100249166	49673	5.39	0.83	12	2.57	9192.00	59439.00	67000	20230726	-26.04	37400	20231101	32.49	62300	-20.47	20240527	42700	16.04	20240117	67000	-26.04	20230726	37400	32.49	20231101	0.12	N	241560	500	501 억		40563030	N	N	2303	N	00	N
100	20240715	141021	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49750	-4850	5	-8.88	111159462750	2208680	32.53	52700	52900	49400	70900	38300	54600	50328.06	40.46	0	-700311	64300	59450	54650	49800	45000	61875	52225	501	16300	500	40400	50	1	100249166	49874	5.41	0.84	12	2.20	9192.00	59439.00	67000	20230726	-25.75	37400	20231101	33.02	62300	-20.14	20240527	42700	16.51	20240117	67000	-25.75	20230726	37400	33.02	20231101	0.12	N	241560	500	501 억		40563030	N	N	2303	N	00	N
101	20240715	131023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50000	-4600	5	-8.42	95679801300	1898827	27.97	52700	52900	49400	70900	38300	54600	50388.44	40.46	0	-653530	64300	59450	54650	49800	45000	61875	52225	501	16300	500	40400	100	1	100249166	50125	5.44	0.84	12	1.89	9192.00	59439.00	67000	20230726	-25.37	37400	20231101	33.69	62300	-19.74	20240527	42700	17.10	20240117	67000	-25.37	20230726	37400	33.69	20231101	0.12	N	241560	500	501 억		40563030	N	N	2303	N	00	N
102	20240715	121022	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49700	-4900	5	-8.97	83283617100	1650727	24.31	52700	52900	49400	70900	38300	54600	50452.17	40.46	0	-644964	64300	59450	54650	49800	45000	61875	52225	501	16300	500	40400	50	1	100249166	49824	5.41	0.84	12	1.65	9192.00	59439.00	67000	20230726	-25.82	37400	20231101	32.89	62300	-20.22	20240527	42700	16.39	20240117	67000	-25.82	20230726	37400	32.89	20231101	0.12	N	241560	500	501 억		40563030	N	N	2303	N	00	N
103	20240715	111023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50000	-4600	5	-8.42	76237120150	1509279	22.23	52700	52900	49400	70900	38300	54600	50511.72	40.46	0	-600009	64300	59450	54650	49800	45000	61875	52225	501	16300	500	40400	100	1	100249166	50125	5.44	0.84	12	1.51	9192.00	59439.00	67000	20230726	-25.37	37400	20231101	33.69	62300	-19.74	20240527	42700	17.10	20240117	67000	-25.37	20230726	37400	33.69	20231101	0.12	N	241560	500	501 억		40563030	N	N	2303	N	00	N
104	20240715	101021	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49500	-5100	5	-9.34	63639556150	1255957	18.50	52700	52900	49400	70900	38300	54600	50669.53	40.46	0	-531739	64300	59450	54650	49800	45000	61875	52225	501	16300	500	40400	50	1	100249166	49623	5.39	0.83	12	1.25	9192.00	59439.00	67000	20230726	-26.12	37400	20231101	32.35	62300	-20.55	20240527	42700	15.93	20240117	67000	-26.12	20230726	37400	32.35	20231101	0.12	N	241560	500	501 억		40563030	N	N	2303	N	00	N
105	20240715	091023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51600	-3000	5	-5.49	26608990700	517889	7.63	52700	52900	50300	70900	38300	54600	51378.44	40.46	0	-178749	64300	59450	54650	49800	45000	61875	52225	501	16300	500	40400	100	1	100249166	51729	5.61	0.87	12	0.52	9192.00	59439.00	67000	20230726	-22.99	37400	20231101	37.97	62300	-17.17	20240527	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.12	N	241560	500	501 억		40563030	N	N	2303	N	00	N
106	20240712	161013	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	54600	2600	2	5.00	364769045550	6752311	2675.68	51500	59500	49850	67600	36400	52000	54020.23	42.05	0	-1042309	53000	52500	51500	51000	50000	52750	51250	501	15600	500	38480	100	1	100249166	54736	5.94	0.92	12	6.74	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	0.11	N	241560	500	501 억		42149787	N	N	2303	N	00	N
107	20240712	151021	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53400	1400	2	2.69	350425472650	6488098	2570.98	51500	59500	49850	67600	36400	52000	54010.51	42.05	0	-1046441	53000	52500	51500	51000	50000	52750	51250	501	15600	500	38480	100	1	100249166	53533	5.81	0.90	12	6.47	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	0.11	N	241560	500	501 억		42149787	N	N	2897	N	00	N
108	20240712	141024	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53800	1800	2	3.46	312489240250	5779260	2290.09	51500	59500	49850	67600	36400	52000	54070.80	42.05	0	-1169671	53000	52500	51500	51000	50000	52750	51250	501	15600	500	38480	100	1	100249166	53934	5.85	0.91	12	5.76	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	0.11	N	241560	500	501 억		42149787	N	N	2897	N	00	N
109	20240712	131017	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	57000	5000	2	9.62	245286381850	4575391	1813.05	51500	59500	49850	67600	36400	52000	53609.93	42.05	0	-1125651	53000	52500	51500	51000	50000	52750	51250	501	15600	500	38480	100	1	100249166	57142	6.20	0.96	12	4.56	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	0.11	N	241560	500	501 억		42149787	N	N	2897	N	00	N
110	20240712	121019	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	53300	1300	2	2.50	154845385350	2980172	1180.93	51500	54400	49850	67600	36400	52000	51958.54	42.05	0	-987659	53000	52500	51500	51000	50000	52750	51250	501	15600	500	38480	100	1	100249166	53433	5.80	0.90	12	2.97	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	0.11	N	241560	500	501 억		42149787	N	N	2897	N	00	N
111	20240712	111016	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-300	5	-0.58	124271986950	2406017	953.41	51500	53400	49850	67600	36400	52000	51650.50	42.05	0	-817940	53000	52500	51500	51000	50000	52750	51250	501	15600	500	38480	100	1	100249166	51829	5.62	0.87	12	2.40	9192.00	59439.00	67000	20230726	-22.84	37400	20231101	38.24	62300	-17.01	20240527	42700	21.08	20240117	67000	-22.84	20230726	37400	38.24	20231101	0.11	N	241560	500	501 억		42149787	N	N	2897	N	00	N
112	20240712	101017	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52200	200	2	0.38	100172748450	1945741	771.02	51500	53400	49850	67600	36400	52000	51483.08	42.05	0	-645731	53000	52500	51500	51000	50000	52750	51250	501	15600	500	38480	100	1	100249166	52330	5.68	0.88	12	1.94	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	0.11	N	241560	500	501 억		42149787	N	N	2897	N	00	N
113	20240712	091015	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50900	-1100	5	-2.12	33014311400	636678	252.29	51500	53400	50800	67600	36400	52000	51854.02	42.05	0	-174975	53000	52500	51500	51000	50000	52750	51250	501	15600	500	38480	100	1	100249166	51027	5.54	0.86	12	0.64	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	0.11	N	241560	500	501 억		42149787	N	N	2897	N	00	N
114	20240711	161010	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	52000	1000	2	1.96	12955086100	252147	133.27	51500	52000	50500	66300	35700	51000	51375.49	42.05	0	-19331	52200	51600	50900	50300	49600	51900	50600	501	15300	500	37740	100	1	100249166	52130	5.66	0.87	12	0.25	9192.00	59439.00	67000	20230726	-22.39	37400	20231101	39.04	62300	-16.53	20240527	42700	21.78	20240117	67000	-22.39	20230726	37400	39.04	20231101	0.13	N	241560	500	501 억		42151872	N	N	2897	N	00	N
115	20240711	151017	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51800	800	2	1.57	8948826600	175041	92.51	51500	52000	50500	66300	35700	51000	51124.18	42.05	0	5791	52200	51600	50900	50300	49600	51900	50600	501	15300	500	37740	100	1	100249166	51929	5.64	0.87	12	0.17	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	0.13	N	241560	500	501 억		42151872	N	N	44764	N	00	N
116	20240711	141017	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51200	200	2	0.39	4983620300	98106	51.85	51500	51600	50500	66300	35700	51000	50798.31	42.05	0	4417	52200	51600	50900	50300	49600	51900	50600	501	15300	500	37740	100	1	100249166	51328	5.57	0.86	12	0.10	9192.00	59439.00	67000	20230726	-23.58	37400	20231101	36.90	62300	-17.82	20240527	42700	19.91	20240117	67000	-23.58	20230726	37400	36.90	20231101	0.13	N	241560	500	501 억		42151872	N	N	44764	N	00	N
117	20240711	131015	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50700	-300	5	-0.59	3424224300	67445	35.65	51500	51600	50500	66300	35700	51000	50770.59	42.05	0	911	52200	51600	50900	50300	49600	51900	50600	501	15300	500	37740	100	1	100249166	50826	5.52	0.85	12	0.07	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	0.13	N	241560	500	501 억		42151872	N	N	44764	N	00	N
118	20240711	121015	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50800	-200	5	-0.39	2885485300	56834	30.04	51500	51600	50500	66300	35700	51000	50770.38	42.05	0	-1022	52200	51600	50900	50300	49600	51900	50600	501	15300	500	37740	100	1	100249166	50927	5.53	0.85	12	0.06	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	0.13	N	241560	500	501 억		42151872	N	N	44764	N	00	N
119	20240711	111010	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50800	-200	5	-0.39	2179496100	42901	22.67	51500	51600	50500	66300	35700	51000	50802.89	42.05	0	-1603	52200	51600	50900	50300	49600	51900	50600	501	15300	500	37740	100	1	100249166	50927	5.53	0.85	12	0.04	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	0.13	N	241560	500	501 억		42151872	N	N	44764	N	00	N
120	20240711	101013	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50900	-100	5	-0.20	1350789000	26556	14.04	51500	51600	50500	66300	35700	51000	50865.64	42.05	0	-1348	52200	51600	50900	50300	49600	51900	50600	501	15300	500	37740	100	1	100249166	51027	5.54	0.86	12	0.03	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	0.13	N	241560	500	501 억		42151872	N	N	44764	N	00	N
121	20240711	091011	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50800	-200	5	-0.39	501276800	9831	5.20	51500	51600	50500	66300	35700	51000	50989.39	42.05	0	-2176	52200	51600	50900	50300	49600	51900	50600	501	15300	500	37740	100	1	100249166	50927	5.53	0.85	12	0.01	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	0.13	N	241560	500	501 억		42151872	N	N	44764	N	00	N
122	20240710	161007	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51000	400	2	0.79	9604149100	189003	78.76	50600	51500	50200	65700	35500	50600	50814.67	41.97	0	65839	51266	50932	50266	49932	49266	51100	50100	501	15100	500	37440	100	1	100249166	51127	5.55	0.86	12	0.19	9192.00	59439.00	67000	20230726	-23.88	37400	20231101	36.36	62300	-18.14	20240527	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.13	N	241560	500	501 억		42071968	N	N	44764	N	00	N
123	20240710	151010	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-300	5	-0.59	8279975600	163001	67.93	50600	51500	50200	65700	35500	50600	50797.08	41.97	0	62209	51266	50932	50266	49932	49266	51100	50100	501	15100	500	37440	100	1	100249166	50425	5.47	0.85	12	0.16	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	0.13	N	241560	500	501 억		42071968	N	N	41368	N	00	N
124	20240710	141010	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50500	-100	5	-0.20	7014026200	137885	57.46	50600	51500	50300	65700	35500	50600	50868.67	41.97	0	54890	51266	50932	50266	49932	49266	51100	50100	501	15100	500	37440	100	1	100249166	50626	5.49	0.85	12	0.14	9192.00	59439.00	67000	20230726	-24.63	37400	20231101	35.03	62300	-18.94	20240527	42700	18.27	20240117	67000	-24.63	20230726	37400	35.03	20231101	0.13	N	241560	500	501 억		42071968	N	N	41368	N	00	N
125	20240710	131010	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50800	200	2	0.40	5538476100	108732	45.31	50600	51500	50300	65700	35500	50600	50936.95	41.97	0	44229	51266	50932	50266	49932	49266	51100	50100	501	15100	500	37440	100	1	100249166	50927	5.53	0.85	12	0.11	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	0.13	N	241560	500	501 억		42071968	N	N	41368	N	00	N
126	20240710	121008	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51000	400	2	0.79	4886229700	95925	39.98	50600	51500	50300	65700	35500	50600	50938.02	41.97	0	38294	51266	50932	50266	49932	49266	51100	50100	501	15100	500	37440	100	1	100249166	51127	5.55	0.86	12	0.10	9192.00	59439.00	67000	20230726	-23.88	37400	20231101	36.36	62300	-18.14	20240527	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.13	N	241560	500	501 억		42071968	N	N	41368	N	00	N
127	20240710	111010	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50900	300	2	0.59	3639182800	71374	29.74	50600	51500	50300	65700	35500	50600	50987.51	41.97	0	24057	51266	50932	50266	49932	49266	51100	50100	501	15100	500	37440	100	1	100249166	51027	5.54	0.86	12	0.07	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	0.13	N	241560	500	501 억		42071968	N	N	41368	N	00	N
128	20240710	101004	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51100	500	2	0.99	2323477800	45536	18.98	50600	51500	50300	65700	35500	50600	51025.07	41.97	0	16081	51266	50932	50266	49932	49266	51100	50100	501	15100	500	37440	100	1	100249166	51227	5.56	0.86	12	0.05	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	0.13	N	241560	500	501 억		42071968	N	N	41368	N	00	N
129	20240710	091011	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50800	200	2	0.40	476217200	9429	3.93	50600	50800	50300	65700	35500	50600	50505.59	41.97	0	2867	51266	50932	50266	49932	49266	51100	50100	501	15100	500	37440	100	1	100249166	50927	5.53	0.85	12	0.01	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	0.13	N	241560	500	501 억		42071968	N	N	41368	N	00	N
130	20240709	161004	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50600	800	2	1.61	12045135800	239820	179.73	50300	50600	49600	64700	34900	49800	50225.60	41.87	0	96648	51100	50450	49750	49100	48400	50775	49425	501	14900	500	36850	100	1	100249166	50726	5.50	0.85	12	0.24	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	0.11	N	241560	500	501 억		41975461	N	N	41368	N	00	N
131	20240709	151009	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50600	800	2	1.61	10681562100	212865	159.53	50300	50600	49600	64700	34900	49800	50180.01	41.87	0	84356	51100	50450	49750	49100	48400	50775	49425	501	14900	500	36850	100	1	100249166	50726	5.50	0.85	12	0.21	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	0.11	N	241560	500	501 억		41975461	N	N	1497	N	00	N
132	20240709	141009	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50200	400	2	0.80	8704175300	173687	130.17	50300	50500	49600	64700	34900	49800	50114.17	41.87	0	65295	51100	50450	49750	49100	48400	50775	49425	501	14900	500	36850	100	1	100249166	50325	5.46	0.84	12	0.17	9192.00	59439.00	67000	20230726	-25.07	37400	20231101	34.22	62300	-19.42	20240527	42700	17.56	20240117	67000	-25.07	20230726	37400	34.22	20231101	0.11	N	241560	500	501 억		41975461	N	N	1497	N	00	N
133	20240709	131012	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50400	600	2	1.20	6950550200	138793	104.02	50300	50500	49600	64700	34900	49800	50078.57	41.87	0	52147	51100	50450	49750	49100	48400	50775	49425	501	14900	500	36850	100	1	100249166	50526	5.48	0.85	12	0.14	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	0.11	N	241560	500	501 억		41975461	N	N	1497	N	00	N
134	20240709	121013	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50100	300	2	0.60	5133433050	102671	76.95	50300	50500	49600	64700	34900	49800	49998.89	41.87	0	28432	51100	50450	49750	49100	48400	50775	49425	501	14900	500	36850	100	1	100249166	50225	5.45	0.84	12	0.10	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	0.11	N	241560	500	501 억		41975461	N	N	1497	N	00	N
135	20240709	111014	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49850	50	2	0.10	3540077850	70654	52.95	50300	50500	49800	64700	34900	49800	50104.49	41.87	0	18496	51100	50450	49750	49100	48400	50775	49425	501	14900	500	36850	50	1	100249166	49974	5.42	0.84	12	0.07	9192.00	59439.00	67000	20230726	-25.60	37400	20231101	33.29	62300	-19.98	20240527	42700	16.74	20240117	67000	-25.60	20230726	37400	33.29	20231101	0.11	N	241560	500	501 억		41975461	N	N	1497	N	00	N
136	20240709	101010	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50200	400	2	0.80	1910562900	38047	28.51	50300	50500	49850	64700	34900	49800	50216.04	41.87	0	11720	51100	50450	49750	49100	48400	50775	49425	501	14900	500	36850	100	1	100249166	50325	5.46	0.84	12	0.04	9192.00	59439.00	67000	20230726	-25.07	37400	20231101	34.22	62300	-19.42	20240527	42700	17.56	20240117	67000	-25.07	20230726	37400	34.22	20231101	0.11	N	241560	500	501 억		41975461	N	N	1497	N	00	N
137	20240709	091007	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50200	400	2	0.80	321952200	6415	4.81	50300	50300	50000	64700	34900	49800	50188.37	41.87	0	2184	51100	50450	49750	49100	48400	50775	49425	501	14900	500	36850	100	1	100249166	50325	5.46	0.84	12	0.01	9192.00	59439.00	67000	20230726	-25.07	37400	20231101	34.22	62300	-19.42	20240527	42700	17.56	20240117	67000	-25.07	20230726	37400	34.22	20231101	0.11	N	241560	500	501 억		41975461	N	N	1497	N	00	N
138	20240708	161001	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49800	200	2	0.40	6635371950	133255	57.84	49050	50400	49050	64400	34750	49600	49794.54	41.83	0	30115	51633	50616	49883	48866	48133	50250	48500	501	14800	500	36700	50	1	100249166	49924	5.42	0.84	12	0.13	9192.00	59439.00	67000	20230726	-25.67	37400	20231101	33.16	62300	-20.06	20240527	42700	16.63	20240117	67000	-25.67	20230726	37400	33.16	20231101	0.11	N	241560	500	501 억		41932569	N	N	1497	N	00	N
139	20240708	151002	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49700	100	2	0.20	5523250750	110912	48.14	49050	50400	49050	64400	34750	49600	49798.50	41.83	0	26443	51633	50616	49883	48866	48133	50250	48500	501	14800	500	36700	50	1	100249166	49824	5.41	0.84	12	0.11	9192.00	59439.00	67000	20230726	-25.82	37400	20231101	32.89	62300	-20.22	20240527	42700	16.39	20240117	67000	-25.82	20230726	37400	32.89	20231101	0.11	N	241560	500	501 억		41932569	N	N	905	N	00	N
140	20240708	141005	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	700	2	1.41	3580812000	71955	31.23	49050	50400	49050	64400	34750	49600	49764.60	41.83	0	11026	51633	50616	49883	48866	48133	50250	48500	501	14800	500	36700	100	1	100249166	50425	5.47	0.85	12	0.07	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	0.11	N	241560	500	501 억		41932569	N	N	905	N	00	N
141	20240708	131000	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49850	250	2	0.50	2852233900	57363	24.90	49050	50300	49050	64400	34750	49600	49722.54	41.83	0	9649	51633	50616	49883	48866	48133	50250	48500	501	14800	500	36700	50	1	100249166	49974	5.42	0.84	12	0.06	9192.00	59439.00	67000	20230726	-25.60	37400	20231101	33.29	62300	-19.98	20240527	42700	16.74	20240117	67000	-25.60	20230726	37400	33.29	20231101	0.11	N	241560	500	501 억		41932569	N	N	905	N	00	N
142	20240708	121003	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49950	350	2	0.71	2377198600	47858	20.77	49050	50300	49050	64400	34750	49600	49671.92	41.83	0	8740	51633	50616	49883	48866	48133	50250	48500	501	14800	500	36700	50	1	100249166	50074	5.43	0.84	12	0.05	9192.00	59439.00	67000	20230726	-25.45	37400	20231101	33.56	62300	-19.82	20240527	42700	16.98	20240117	67000	-25.45	20230726	37400	33.56	20231101	0.11	N	241560	500	501 억		41932569	N	N	905	N	00	N
143	20240708	111000	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49550	-50	5	-0.10	1482069250	29947	13.00	49050	49900	49050	64400	34750	49600	49489.74	41.83	0	2036	51633	50616	49883	48866	48133	50250	48500	501	14800	500	36700	50	1	100249166	49673	5.39	0.83	12	0.03	9192.00	59439.00	67000	20230726	-26.04	37400	20231101	32.49	62300	-20.47	20240527	42700	16.04	20240117	67000	-26.04	20230726	37400	32.49	20231101	0.11	N	241560	500	501 억		41932569	N	N	905	N	00	N
144	20240708	101000	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49500	-100	5	-0.20	995603200	20137	8.74	49050	49700	49050	64400	34750	49600	49441.49	41.83	0	1419	51633	50616	49883	48866	48133	50250	48500	501	14800	500	36700	50	1	100249166	49623	5.39	0.83	12	0.02	9192.00	59439.00	67000	20230726	-26.12	37400	20231101	32.35	62300	-20.55	20240527	42700	15.93	20240117	67000	-26.12	20230726	37400	32.35	20231101	0.11	N	241560	500	501 억		41932569	N	N	905	N	00	N
145	20240708	091000	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49300	-300	5	-0.60	317325600	6439	2.79	49050	49700	49050	64400	34750	49600	49281.81	41.83	0	-782	51633	50616	49883	48866	48133	50250	48500	501	14800	500	36700	50	1	100249166	49423	5.36	0.83	12	0.01	9192.00	59439.00	67000	20230726	-26.42	37400	20231101	31.82	62300	-20.87	20240527	42700	15.46	20240117	67000	-26.42	20230726	37400	31.82	20231101	0.11	N	241560	500	501 억		41932569	N	N	905	N	00	N
146	20240705	160955	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49600	-800	5	-1.59	11464095800	229980	148.14	50700	50900	49150	65500	35300	50400	49848.27	41.83	0	11796	51300	50850	49950	49500	48600	51075	49725	501	15100	500	37290	50	1	100249166	49724	5.40	0.83	12	0.23	9192.00	59439.00	67000	20230726	-25.97	37400	20231101	32.62	62300	-20.39	20240527	42700	16.16	20240117	67000	-25.97	20230726	37400	32.62	20231101	0.11	N	241560	500	501 억		41932476	N	N	905	N	00	N
147	20240705	150959	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49300	-1100	5	-2.18	10473532350	209956	135.24	50700	50900	49150	65500	35300	50400	49884.38	41.83	0	8958	51300	50850	49950	49500	48600	51075	49725	501	15100	500	37290	50	1	100249166	49423	5.36	0.83	12	0.21	9192.00	59439.00	67000	20230726	-26.42	37400	20231101	31.82	62300	-20.87	20240527	42700	15.46	20240117	67000	-26.42	20230726	37400	31.82	20231101	0.11	N	241560	500	501 억		41932476	N	N	864	N	00	N
148	20240705	141001	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49250	-1150	5	-2.28	8596123250	171895	110.72	50700	50900	49200	65500	35300	50400	50007.96	41.83	0	-1190	51300	50850	49950	49500	48600	51075	49725	501	15100	500	37290	50	1	100249166	49373	5.36	0.83	12	0.17	9192.00	59439.00	67000	20230726	-26.49	37400	20231101	31.68	62300	-20.95	20240527	42700	15.34	20240117	67000	-26.49	20230726	37400	31.68	20231101	0.11	N	241560	500	501 억		41932476	N	N	864	N	00	N
149	20240705	130958	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49850	-550	5	-1.09	6134458150	122298	78.78	50700	50900	49850	65500	35300	50400	50159.89	41.83	0	7398	51300	50850	49950	49500	48600	51075	49725	501	15100	500	37290	50	1	100249166	49974	5.42	0.84	12	0.12	9192.00	59439.00	67000	20230726	-25.60	37400	20231101	33.29	62300	-19.98	20240527	42700	16.74	20240117	67000	-25.60	20230726	37400	33.29	20231101	0.11	N	241560	500	501 억		41932476	N	N	864	N	00	N
150	20240705	120958	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50100	-300	5	-0.60	4491381250	89431	57.60	50700	50900	49850	65500	35300	50400	50221.72	41.83	0	10957	51300	50850	49950	49500	48600	51075	49725	501	15100	500	37290	100	1	100249166	50225	5.45	0.84	12	0.09	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	0.11	N	241560	500	501 억		41932476	N	N	864	N	00	N
151	20240705	110955	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50000	-400	5	-0.79	3268536450	65072	41.91	50700	50900	49850	65500	35300	50400	50229.50	41.83	0	7656	51300	50850	49950	49500	48600	51075	49725	501	15100	500	37290	100	1	100249166	50125	5.44	0.84	12	0.06	9192.00	59439.00	67000	20230726	-25.37	37400	20231101	33.69	62300	-19.74	20240527	42700	17.10	20240117	67000	-25.37	20230726	37400	33.69	20231101	0.11	N	241560	500	501 억		41932476	N	N	864	N	00	N
152	20240705	100956	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50400	0	3	0.00	1706652700	33914	21.84	50700	50900	49950	65500	35300	50400	50322.92	41.83	0	1365	51300	50850	49950	49500	48600	51075	49725	501	15100	500	37290	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	0.11	N	241560	500	501 억		41932476	N	N	864	N	00	N
153	20240705	090957	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50500	100	2	0.20	384868400	7601	4.90	50700	50900	50400	65500	35300	50400	50634.35	41.83	0	137	51300	50850	49950	49500	48600	51075	49725	501	15100	500	37290	100	1	100249166	50626	5.49	0.85	12	0.01	9192.00	59439.00	67000	20230726	-24.63	37400	20231101	35.03	62300	-18.94	20240527	42700	18.27	20240117	67000	-24.63	20230726	37400	35.03	20231101	0.11	N	241560	500	501 억		41932476	N	N	864	N	00	N
154	20240704	160952	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50400	750	2	1.51	7692639000	154854	98.48	49650	50400	49050	64500	34800	49650	49675.87	41.80	0	45503	51683	50666	49983	48966	48283	50325	48625	501	14850	500	36740	100	1	100249166	50526	5.48	0.85	12	0.15	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	0.10	N	241560	500	501 억		41901362	N	N	864	N	00	N
155	20240704	150956	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49850	200	2	0.40	6627219050	133645	84.99	49650	50100	49050	64500	34800	49650	49588.23	41.80	0	38749	51683	50666	49983	48966	48283	50325	48625	501	14850	500	36740	50	1	100249166	49974	5.42	0.84	12	0.13	9192.00	59439.00	67000	20230726	-25.60	37400	20231101	33.29	62300	-19.98	20240527	42700	16.74	20240117	67000	-25.60	20230726	37400	33.29	20231101	0.10	N	241560	500	501 억		41901362	N	N	153	N	00	N
156	20240704	140954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49700	50	2	0.10	5413396600	109243	69.47	49650	50100	49050	64500	34800	49650	49553.72	41.80	0	31242	51683	50666	49983	48966	48283	50325	48625	501	14850	500	36740	50	1	100249166	49824	5.41	0.84	12	0.11	9192.00	59439.00	67000	20230726	-25.82	37400	20231101	32.89	62300	-20.22	20240527	42700	16.39	20240117	67000	-25.82	20230726	37400	32.89	20231101	0.10	N	241560	500	501 억		41901362	N	N	153	N	00	N
157	20240704	130955	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49550	-100	5	-0.20	4456548250	89963	57.21	49650	50100	49050	64500	34800	49650	49537.57	41.80	0	22491	51683	50666	49983	48966	48283	50325	48625	501	14850	500	36740	50	1	100249166	49673	5.39	0.83	12	0.09	9192.00	59439.00	67000	20230726	-26.04	37400	20231101	32.49	62300	-20.47	20240527	42700	16.04	20240117	67000	-26.04	20230726	37400	32.49	20231101	0.10	N	241560	500	501 억		41901362	N	N	153	N	00	N
158	20240704	120955	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49500	-150	5	-0.30	3794494250	76596	48.71	49650	50100	49050	64500	34800	49650	49539.07	41.80	0	15672	51683	50666	49983	48966	48283	50325	48625	501	14850	500	36740	50	1	100249166	49623	5.39	0.83	12	0.08	9192.00	59439.00	67000	20230726	-26.12	37400	20231101	32.35	62300	-20.55	20240527	42700	15.93	20240117	67000	-26.12	20230726	37400	32.35	20231101	0.10	N	241560	500	501 억		41901362	N	N	153	N	00	N
159	20240704	110953	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49450	-200	5	-0.40	3102778450	62602	39.81	49650	50100	49050	64500	34800	49650	49563.57	41.80	0	9104	51683	50666	49983	48966	48283	50325	48625	501	14850	500	36740	50	1	100249166	49573	5.38	0.83	12	0.06	9192.00	59439.00	67000	20230726	-26.19	37400	20231101	32.22	62300	-20.63	20240527	42700	15.81	20240117	67000	-26.19	20230726	37400	32.22	20231101	0.10	N	241560	500	501 억		41901362	N	N	153	N	00	N
160	20240704	100953	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49850	200	2	0.40	1984935100	40112	25.51	49650	49850	49050	64500	34800	49650	49484.82	41.80	0	2464	51683	50666	49983	48966	48283	50325	48625	501	14850	500	36740	50	1	100249166	49974	5.42	0.84	12	0.04	9192.00	59439.00	67000	20230726	-25.60	37400	20231101	33.29	62300	-19.98	20240527	42700	16.74	20240117	67000	-25.60	20230726	37400	33.29	20231101	0.10	N	241560	500	501 억		41901362	N	N	153	N	00	N
161	20240704	090955	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49450	-200	5	-0.40	363513150	7342	4.67	49650	49750	49300	64500	34800	49650	49511.46	41.80	0	-217	51683	50666	49983	48966	48283	50325	48625	501	14850	500	36740	50	1	100249166	49573	5.38	0.83	12	0.01	9192.00	59439.00	67000	20230726	-26.19	37400	20231101	32.22	62300	-20.63	20240527	42700	15.81	20240117	67000	-26.19	20230726	37400	32.22	20231101	0.10	N	241560	500	501 억		41901362	N	N	153	N	00	N
162	20240703	160949	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49650	-650	5	-1.29	7669663150	154193	80.31	50600	51000	49300	65300	35300	50300	49740.75	41.78	0	18611	52666	51482	50716	49532	48766	51100	49150	501	15000	500	37220	50	1	100249166	49774	5.40	0.84	12	0.15	9192.00	59439.00	67000	20230726	-25.90	37400	20231101	32.75	62300	-20.30	20240527	42700	16.28	20240117	67000	-25.90	20230726	37400	32.75	20231101	0.09	N	241560	500	501 억		41885469	N	N	153	N	00	N
163	20240703	150953	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49550	-750	5	-1.49	6745664450	135563	70.61	50600	51000	49300	65300	35300	50300	49760.37	41.78	0	18092	52666	51482	50716	49532	48766	51100	49150	501	15000	500	37220	50	1	100249166	49673	5.39	0.83	12	0.14	9192.00	59439.00	67000	20230726	-26.04	37400	20231101	32.49	62300	-20.47	20240527	42700	16.04	20240117	67000	-26.04	20230726	37400	32.49	20231101	0.09	N	241560	500	501 억		41885469	N	N	256	N	00	N
164	20240703	140952	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49350	-950	5	-1.89	5574031850	111886	58.27	50600	51000	49300	65300	35300	50300	49818.85	41.78	0	10027	52666	51482	50716	49532	48766	51100	49150	501	15000	500	37220	50	1	100249166	49473	5.37	0.83	12	0.11	9192.00	59439.00	67000	20230726	-26.34	37400	20231101	31.95	62300	-20.79	20240527	42700	15.57	20240117	67000	-26.34	20230726	37400	31.95	20231101	0.09	N	241560	500	501 억		41885469	N	N	256	N	00	N
165	20240703	130951	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49650	-650	5	-1.29	4360102200	87335	45.49	50600	51000	49500	65300	35300	50300	49923.88	41.78	0	4352	52666	51482	50716	49532	48766	51100	49150	501	15000	500	37220	50	1	100249166	49774	5.40	0.84	12	0.09	9192.00	59439.00	67000	20230726	-25.90	37400	20231101	32.75	62300	-20.30	20240527	42700	16.28	20240117	67000	-25.90	20230726	37400	32.75	20231101	0.09	N	241560	500	501 억		41885469	N	N	256	N	00	N
166	20240703	120951	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49700	-600	5	-1.19	3482361450	69642	36.27	50600	51000	49550	65300	35300	50300	50003.75	41.78	0	1289	52666	51482	50716	49532	48766	51100	49150	501	15000	500	37220	50	1	100249166	49824	5.41	0.84	12	0.07	9192.00	59439.00	67000	20230726	-25.82	37400	20231101	32.89	62300	-20.22	20240527	42700	16.39	20240117	67000	-25.82	20230726	37400	32.89	20231101	0.09	N	241560	500	501 억		41885469	N	N	256	N	00	N
167	20240703	110954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	49800	-500	5	-0.99	2422463900	48329	25.17	50600	51000	49700	65300	35300	50300	50124.44	41.78	0	440	52666	51482	50716	49532	48766	51100	49150	501	15000	500	37220	50	1	100249166	49924	5.42	0.84	12	0.05	9192.00	59439.00	67000	20230726	-25.67	37400	20231101	33.16	62300	-20.06	20240527	42700	16.63	20240117	67000	-25.67	20230726	37400	33.16	20231101	0.09	N	241560	500	501 억		41885469	N	N	256	N	00	N
168	20240703	100954	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50200	-100	5	-0.20	1109656200	22000	11.46	50600	51000	50100	65300	35300	50300	50438.92	41.78	0	112	52666	51482	50716	49532	48766	51100	49150	501	15000	500	37220	100	1	100249166	50325	5.46	0.84	12	0.02	9192.00	59439.00	67000	20230726	-25.07	37400	20231101	34.22	62300	-19.42	20240527	42700	17.56	20240117	67000	-25.07	20230726	37400	34.22	20231101	0.09	N	241560	500	501 억		41885469	N	N	256	N	00	N
169	20240703	090950	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50400	100	2	0.20	305777700	6046	3.15	50600	51000	50300	65300	35300	50300	50575.21	41.78	0	2177	52666	51482	50716	49532	48766	51100	49150	501	15000	500	37220	100	1	100249166	50526	5.48	0.85	12	0.01	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	0.09	N	241560	500	501 억		41885469	N	N	256	N	00	N
170	20240702	160948	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-1100	5	-2.14	9686642300	191849	75.72	51000	51900	49950	66800	36000	51400	50489.34	41.79	0	-8320	52400	51900	51300	50800	50200	51600	50500	501	15400	500	38030	100	1	100249166	50425	5.47	0.85	12	0.19	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	0.09	N	241560	500	501 억		41898044	N	N	256	N	00	N
171	20240702	150949	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-1100	5	-2.14	8700182900	172229	67.98	51000	51900	49950	66800	36000	51400	50513.39	41.79	0	-12133	52400	51900	51300	50800	50200	51600	50500	501	15400	500	38030	100	1	100249166	50425	5.47	0.85	12	0.17	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	0.09	N	241560	500	501 억		41898044	N	N	10596	N	00	N
172	20240702	140950	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50200	-1200	5	-2.33	7803421100	154391	60.94	51000	51900	49950	66800	36000	51400	50541.27	41.79	0	-12248	52400	51900	51300	50800	50200	51600	50500	501	15400	500	38030	100	1	100249166	50325	5.46	0.84	12	0.15	9192.00	59439.00	67000	20230726	-25.07	37400	20231101	34.22	62300	-19.42	20240527	42700	17.56	20240117	67000	-25.07	20230726	37400	34.22	20231101	0.09	N	241560	500	501 억		41898044	N	N	10596	N	00	N
173	20240702	130950	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-1100	5	-2.14	7016504200	138727	54.75	51000	51900	49950	66800	36000	51400	50575.69	41.79	0	-6925	52400	51900	51300	50800	50200	51600	50500	501	15400	500	38030	100	1	100249166	50425	5.47	0.85	12	0.14	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	0.09	N	241560	500	501 억		41898044	N	N	10596	N	00	N
174	20240702	120950	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-1100	5	-2.14	6459080600	127626	50.37	51000	51900	49950	66800	36000	51400	50607.25	41.79	0	-5006	52400	51900	51300	50800	50200	51600	50500	501	15400	500	38030	100	1	100249166	50425	5.47	0.85	12	0.13	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	0.09	N	241560	500	501 억		41898044	N	N	10596	N	00	N
175	20240702	110949	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-1100	5	-2.14	4257412900	83756	33.06	51000	51900	50100	66800	36000	51400	50828.73	41.79	0	1054	52400	51900	51300	50800	50200	51600	50500	501	15400	500	38030	100	1	100249166	50425	5.47	0.85	12	0.08	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	0.09	N	241560	500	501 억		41898044	N	N	10596	N	00	N
176	20240702	100949	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50300	-1100	5	-2.14	3138382900	61519	24.28	51000	51900	50300	66800	36000	51400	51012.63	41.79	0	-595	52400	51900	51300	50800	50200	51600	50500	501	15400	500	38030	100	1	100249166	50425	5.47	0.85	12	0.06	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	0.09	N	241560	500	501 억		41898044	N	N	10596	N	00	N
177	20240702	090950	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51500	100	2	0.19	902833900	17577	6.94	51000	51900	51000	66800	36000	51400	51363.78	41.79	0	3667	52400	51900	51300	50800	50200	51600	50500	501	15400	500	38030	100	1	100249166	51628	5.60	0.87	12	0.02	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	0.09	N	241560	500	501 억		41898044	N	N	10596	N	00	N
178	20240701	160946	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51400	100	2	0.19	12931577500	252837	150.61	51500	51800	50700	66600	36000	51300	51145.80	41.72	0	64632	52166	51732	50866	50432	49566	51950	50650	501	15300	500	37960	100	1	100249166	51528	5.59	0.86	12	0.25	9192.00	59439.00	67000	20230726	-23.28	37400	20231101	37.43	62300	-17.50	20240527	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.08	N	241560	500	501 억		41823492	N	N	10596	N	00	N
179	20240701	150948	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51100	-200	5	-0.39	11764428700	230110	137.08	51500	51800	50700	66600	36000	51300	51125.20	41.72	0	58677	52166	51732	50866	50432	49566	51950	50650	501	15300	500	37960	100	1	100249166	51227	5.56	0.86	12	0.23	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		41823492	N	N	57	N	00	N
180	20240701	140947	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51100	-200	5	-0.39	9631093900	188440	112.25	51500	51800	50700	66600	36000	51300	51109.55	41.72	0	47043	52166	51732	50866	50432	49566	51950	50650	501	15300	500	37960	100	1	100249166	51227	5.56	0.86	12	0.19	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		41823492	N	N	57	N	00	N
181	20240701	130947	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51200	-100	5	-0.19	8048076800	157441	93.79	51500	51800	50700	66600	36000	51300	51117.99	41.72	0	38237	52166	51732	50866	50432	49566	51950	50650	501	15300	500	37960	100	1	100249166	51328	5.57	0.86	12	0.16	9192.00	59439.00	67000	20230726	-23.58	37400	20231101	36.90	62300	-17.82	20240527	42700	19.91	20240117	67000	-23.58	20230726	37400	36.90	20231101	0.08	N	241560	500	501 억		41823492	N	N	57	N	00	N
182	20240701	120947	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51000	-300	5	-0.58	6736484800	131773	78.50	51500	51800	50700	66600	36000	51300	51121.82	41.72	0	30481	52166	51732	50866	50432	49566	51950	50650	501	15300	500	37960	100	1	100249166	51127	5.55	0.86	12	0.13	9192.00	59439.00	67000	20230726	-23.88	37400	20231101	36.36	62300	-18.14	20240527	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.08	N	241560	500	501 억		41823492	N	N	57	N	00	N
183	20240701	110944	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51500	200	2	0.39	5513475800	107878	64.26	51500	51800	50700	66600	36000	51300	51108.34	41.72	0	24240	52166	51732	50866	50432	49566	51950	50650	501	15300	500	37960	100	1	100249166	51628	5.60	0.87	12	0.11	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		41823492	N	N	57	N	00	N
184	20240701	100944	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	50900	-400	5	-0.78	3448414200	67406	40.15	51500	51800	50700	66600	36000	51300	51158.75	41.72	0	10714	52166	51732	50866	50432	49566	51950	50650	501	15300	500	37960	100	1	100249166	51027	5.54	0.86	12	0.07	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		41823492	N	N	57	N	00	N
185	20240701	090942	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	51600	300	2	0.58	804640800	15607	9.30	51500	51800	51400	66600	36000	51300	51557.24	41.72	0	3309	52166	51732	50866	50432	49566	51950	50650	501	15300	500	37960	100	1	100249166	51729	5.61	0.87	12	0.02	9192.00	59439.00	67000	20230726	-22.99	37400	20231101	37.97	62300	-17.17	20240527	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.08	N	241560	500	501 억		41823492	N	N	57	N	00	N