KissMeData/112610/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160826	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	2200	2	4.35	20074033900	382570	168.38	51800	53300	51300	65700	35500	50600	52469.89	13.17	0	66129	52933	51766	50733	49566	48533	52350	50150	211	15100	500	37440	100	1	42171403	22267	112.10	2.37	12	0.91	471.00	22277.00	89400	20230621	-40.94	44550	20231102	18.52	71200	-25.84	20240102	47600	10.92	20240510	89400	-40.94	20230621	44550	18.52	20231102	1.97	N	112610	500	210 억		5552894	N	N	1354	N	00	N
3	20240531	150824	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	1500	2	2.96	17197086400	327905	144.32	51800	53300	51300	65700	35500	50600	52445.37	13.17	0	60407	52933	51766	50733	49566	48533	52350	50150	211	15100	500	37440	100	1	42171403	21971	110.62	2.34	12	0.78	471.00	22277.00	89400	20230621	-41.72	44550	20231102	16.95	71200	-26.83	20240102	47600	9.45	20240510	89400	-41.72	20230621	44550	16.95	20231102	1.97	N	112610	500	210 억		5552894	N	N	5743	N	00	N
4	20240531	140823	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	1300	2	2.57	15504068700	295354	129.99	51800	53300	51300	65700	35500	50600	52493.21	13.17	0	53459	52933	51766	50733	49566	48533	52350	50150	211	15100	500	37440	100	1	42171403	21887	110.19	2.33	12	0.70	471.00	22277.00	89400	20230621	-41.95	44550	20231102	16.50	71200	-27.11	20240102	47600	9.03	20240510	89400	-41.95	20230621	44550	16.50	20231102	1.97	N	112610	500	210 억		5552894	N	N	5743	N	00	N
5	20240531	130828	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	1600	2	3.16	13816527800	262940	115.73	51800	53300	51300	65700	35500	50600	52546.36	13.17	0	48808	52933	51766	50733	49566	48533	52350	50150	211	15100	500	37440	100	1	42171403	22013	110.83	2.34	12	0.62	471.00	22277.00	89400	20230621	-41.61	44550	20231102	17.17	71200	-26.69	20240102	47600	9.66	20240510	89400	-41.61	20230621	44550	17.17	20231102	1.97	N	112610	500	210 억		5552894	N	N	5743	N	00	N
6	20240531	120832	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	1700	2	3.36	13030966100	247908	109.11	51800	53300	51300	65700	35500	50600	52563.77	13.17	0	53431	52933	51766	50733	49566	48533	52350	50150	211	15100	500	37440	100	1	42171403	22056	111.04	2.35	12	0.59	471.00	22277.00	89400	20230621	-41.50	44550	20231102	17.40	71200	-26.54	20240102	47600	9.87	20240510	89400	-41.50	20230621	44550	17.40	20231102	1.97	N	112610	500	210 억		5552894	N	N	5743	N	00	N
7	20240531	110828	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	1700	2	3.36	12104603200	230202	101.32	51800	53300	51300	65700	35500	50600	52582.58	13.17	0	53463	52933	51766	50733	49566	48533	52350	50150	211	15100	500	37440	100	1	42171403	22056	111.04	2.35	12	0.55	471.00	22277.00	89400	20230621	-41.50	44550	20231102	17.40	71200	-26.54	20240102	47600	9.87	20240510	89400	-41.50	20230621	44550	17.40	20231102	1.97	N	112610	500	210 억		5552894	N	N	5743	N	00	N
8	20240531	100827	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	2200	2	4.35	10006938400	190154	83.69	51800	53300	51300	65700	35500	50600	52625.51	13.17	0	66221	52933	51766	50733	49566	48533	52350	50150	211	15100	500	37440	100	1	42171403	22267	112.10	2.37	12	0.45	471.00	22277.00	89400	20230621	-40.94	44550	20231102	18.52	71200	-25.84	20240102	47600	10.92	20240510	89400	-40.94	20230621	44550	18.52	20231102	1.97	N	112610	500	210 억		5552894	N	N	5743	N	00	N
9	20240531	090826	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	1300	2	2.57	1127186600	21748	9.57	51800	52200	51300	65700	35500	50600	51829.78	13.17	0	1588	52933	51766	50733	49566	48533	52350	50150	211	15100	500	37440	100	1	42171403	21887	110.19	2.33	12	0.05	471.00	22277.00	89400	20230621	-41.95	44550	20231102	16.50	71200	-27.11	20240102	47600	9.03	20240510	89400	-41.95	20230621	44550	16.50	20231102	1.97	N	112610	500	210 억		5552894	N	N	5743	N	00	N
10	20240530	160822	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50600	200	2	0.40	11446994650	224901	63.75	50100	51900	49700	65500	35300	50400	50898.21	13.18	0	-23390	53533	51966	51133	49566	48733	51550	49150	211	15100	500	37290	100	1	42171403	21339	107.43	2.27	12	0.53	471.00	22277.00	89400	20230621	-43.40	44550	20231102	13.58	71200	-28.93	20240102	47600	6.30	20240510	89400	-43.40	20230621	44550	13.58	20231102	1.97	N	112610	500	210 억		5560280	N	N	5743	N	00	N
11	20240530	150824	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50700	300	2	0.60	10838836050	212901	60.35	50100	51900	49700	65500	35300	50400	50910.27	13.18	0	-24863	53533	51966	51133	49566	48733	51550	49150	211	15100	500	37290	100	1	42171403	21381	107.64	2.28	12	0.50	471.00	22277.00	89400	20230621	-43.29	44550	20231102	13.80	71200	-28.79	20240102	47600	6.51	20240510	89400	-43.29	20230621	44550	13.80	20231102	1.97	N	112610	500	210 억		5560280	N	N	5378	N	00	N
12	20240530	140822	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	600	2	1.19	9693669550	190386	53.97	50100	51900	49700	65500	35300	50400	50915.93	13.18	0	-22566	53533	51966	51133	49566	48733	51550	49150	211	15100	500	37290	100	1	42171403	21507	108.28	2.29	12	0.45	471.00	22277.00	89400	20230621	-42.95	44550	20231102	14.48	71200	-28.37	20240102	47600	7.14	20240510	89400	-42.95	20230621	44550	14.48	20231102	1.97	N	112610	500	210 억		5560280	N	N	5378	N	00	N
13	20240530	130824	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51100	700	2	1.39	8751065250	171873	48.72	50100	51900	49700	65500	35300	50400	50915.95	13.18	0	-22222	53533	51966	51133	49566	48733	51550	49150	211	15100	500	37290	100	1	42171403	21550	108.49	2.29	12	0.41	471.00	22277.00	89400	20230621	-42.84	44550	20231102	14.70	71200	-28.23	20240102	47600	7.35	20240510	89400	-42.84	20230621	44550	14.70	20231102	1.97	N	112610	500	210 억		5560280	N	N	5378	N	00	N
14	20240530	120821	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51500	1100	2	2.18	7729875450	151968	43.08	50100	51900	49700	65500	35300	50400	50865.22	13.18	0	-22741	53533	51966	51133	49566	48733	51550	49150	211	15100	500	37290	100	1	42171403	21718	109.34	2.31	12	0.36	471.00	22277.00	89400	20230621	-42.39	44550	20231102	15.60	71200	-27.67	20240102	47600	8.19	20240510	89400	-42.39	20230621	44550	15.60	20231102	1.97	N	112610	500	210 억		5560280	N	N	5378	N	00	N
15	20240530	110823	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51500	1100	2	2.18	5588561550	110468	31.31	50100	51600	49700	65500	35300	50400	50589.91	13.18	0	-20182	53533	51966	51133	49566	48733	51550	49150	211	15100	500	37290	100	1	42171403	21718	109.34	2.31	12	0.26	471.00	22277.00	89400	20230621	-42.39	44550	20231102	15.60	71200	-27.67	20240102	47600	8.19	20240510	89400	-42.39	20230621	44550	15.60	20231102	1.97	N	112610	500	210 억		5560280	N	N	5378	N	00	N
16	20240530	100823	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	0	3	0.00	3442825950	68420	19.39	50100	51000	49700	65500	35300	50400	50318.97	13.18	0	-17068	53533	51966	51133	49566	48733	51550	49150	211	15100	500	37290	100	1	42171403	21254	107.01	2.26	12	0.16	471.00	22277.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	47600	5.88	20240510	89400	-43.62	20230621	44550	13.13	20231102	1.97	N	112610	500	210 억		5560280	N	N	5378	N	00	N
17	20240530	090823	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49900	-500	5	-0.99	794514550	15904	4.51	50100	50400	49700	65500	35300	50400	49956.29	13.18	0	-5203	53533	51966	51133	49566	48733	51550	49150	211	15100	500	37290	50	1	42171403	21044	105.94	2.24	12	0.04	471.00	22277.00	89400	20230621	-44.18	44550	20231102	12.01	71200	-29.92	20240102	47600	4.83	20240510	89400	-44.18	20230621	44550	12.01	20231102	1.97	N	112610	500	210 억		5560280	N	N	5378	N	00	N
18	20240529	160816	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	-2100	5	-4.00	17800175000	348856	138.76	52100	52700	50300	68200	36800	52500	51021.84	13.20	0	-26651	54233	53366	52733	51866	51233	53050	51550	211	15700	500	38850	100	1	42171403	21254	107.01	2.26	12	0.83	471.00	22277.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	47600	5.88	20240510	89400	-43.62	20230621	44550	13.13	20231102	1.97	N	112610	500	210 억		5565735	N	N	5378	N	00	N
19	20240529	150815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	-2100	5	-4.00	16761162800	328228	130.56	52100	52700	50400	68200	36800	52500	51061.80	13.20	0	-29335	54233	53366	52733	51866	51233	53050	51550	211	15700	500	38850	100	1	42171403	21254	107.01	2.26	12	0.78	471.00	22277.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	47600	5.88	20240510	89400	-43.62	20230621	44550	13.13	20231102	1.97	N	112610	500	210 억		5565735	N	N	1744	N	00	N
20	20240529	140816	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	-1700	5	-3.24	14486703400	283198	112.65	52100	52700	50500	68200	36800	52500	51149.83	13.20	0	-24934	54233	53366	52733	51866	51233	53050	51550	211	15700	500	38850	100	1	42171403	21423	107.86	2.28	12	0.67	471.00	22277.00	89400	20230621	-43.18	44550	20231102	14.03	71200	-28.65	20240102	47600	6.72	20240510	89400	-43.18	20230621	44550	14.03	20231102	1.97	N	112610	500	210 억		5565735	N	N	1744	N	00	N
21	20240529	130819	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	-1700	5	-3.24	11684460600	227817	90.62	52100	52700	50700	68200	36800	52500	51284.16	13.20	0	-28037	54233	53366	52733	51866	51233	53050	51550	211	15700	500	38850	100	1	42171403	21423	107.86	2.28	12	0.54	471.00	22277.00	89400	20230621	-43.18	44550	20231102	14.03	71200	-28.65	20240102	47600	6.72	20240510	89400	-43.18	20230621	44550	14.03	20231102	1.97	N	112610	500	210 억		5565735	N	N	1744	N	00	N
22	20240529	120821	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	-1700	5	-3.24	10532206800	205147	81.60	52100	52700	50700	68200	36800	52500	51334.86	13.20	0	-23796	54233	53366	52733	51866	51233	53050	51550	211	15700	500	38850	100	1	42171403	21423	107.86	2.28	12	0.49	471.00	22277.00	89400	20230621	-43.18	44550	20231102	14.03	71200	-28.65	20240102	47600	6.72	20240510	89400	-43.18	20230621	44550	14.03	20231102	1.97	N	112610	500	210 억		5565735	N	N	1744	N	00	N
23	20240529	110818	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50900	-1600	5	-3.05	9140717300	177796	70.72	52100	52700	50700	68200	36800	52500	51405.91	13.20	0	-18964	54233	53366	52733	51866	51233	53050	51550	211	15700	500	38850	100	1	42171403	21465	108.07	2.28	12	0.42	471.00	22277.00	89400	20230621	-43.06	44550	20231102	14.25	71200	-28.51	20240102	47600	6.93	20240510	89400	-43.06	20230621	44550	14.25	20231102	1.97	N	112610	500	210 억		5565735	N	N	1744	N	00	N
24	20240529	100816	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	-1500	5	-2.86	6319353600	122407	48.69	52100	52700	50800	68200	36800	52500	51619.50	13.20	0	-17178	54233	53366	52733	51866	51233	53050	51550	211	15700	500	38850	100	1	42171403	21507	108.28	2.29	12	0.29	471.00	22277.00	89400	20230621	-42.95	44550	20231102	14.48	71200	-28.37	20240102	47600	7.14	20240510	89400	-42.95	20230621	44550	14.48	20231102	1.97	N	112610	500	210 억		5565735	N	N	1744	N	00	N
25	20240529	090813	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	-500	5	-0.95	850220300	16308	6.49	52100	52500	51800	68200	36800	52500	52114.61	13.20	0	-2941	54233	53366	52733	51866	51233	53050	51550	211	15700	500	38850	100	1	42171403	21929	110.40	2.33	12	0.04	471.00	22277.00	89400	20230621	-41.83	44550	20231102	16.72	71200	-26.97	20240102	47600	9.24	20240510	89400	-41.83	20230621	44550	16.72	20231102	1.97	N	112610	500	210 억		5565735	N	N	1744	N	00	N
26	20240528	160810	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-300	5	-0.57	13078737100	248919	51.09	53300	53600	52100	68600	37000	52800	52542.05	13.27	0	-31267	54533	53666	52233	51366	49933	54100	51800	211	15800	500	39070	100	1	42171403	22140	111.46	2.36	12	0.59	471.00	22277.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	47600	10.29	20240510	89400	-41.28	20230621	44550	17.85	20231102	1.95	N	112610	500	210 억		5596028	N	N	1744	N	00	N
27	20240528	150813	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52600	-200	5	-0.38	12358377100	235226	48.28	53300	53600	52100	68600	37000	52800	52538.17	13.27	0	-30513	54533	53666	52233	51366	49933	54100	51800	211	15800	500	39070	100	1	42171403	22182	111.68	2.36	12	0.56	471.00	22277.00	89400	20230621	-41.16	44550	20231102	18.07	71200	-26.12	20240102	47600	10.50	20240510	89400	-41.16	20230621	44550	18.07	20231102	1.95	N	112610	500	210 억		5596028	N	N	2333	N	00	N
28	20240528	140814	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	-600	5	-1.14	10339471900	196860	40.40	53300	53600	52100	68600	37000	52800	52521.78	13.27	0	-23560	54533	53666	52233	51366	49933	54100	51800	211	15800	500	39070	100	1	42171403	22013	110.83	2.34	12	0.47	471.00	22277.00	89400	20230621	-41.61	44550	20231102	17.17	71200	-26.69	20240102	47600	9.66	20240510	89400	-41.61	20230621	44550	17.17	20231102	1.95	N	112610	500	210 억		5596028	N	N	2333	N	00	N
29	20240528	130811	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52400	-400	5	-0.76	8859855400	168540	34.59	53300	53600	52100	68600	37000	52800	52568.09	13.27	0	-22624	54533	53666	52233	51366	49933	54100	51800	211	15800	500	39070	100	1	42171403	22098	111.25	2.35	12	0.40	471.00	22277.00	89400	20230621	-41.39	44550	20231102	17.62	71200	-26.40	20240102	47600	10.08	20240510	89400	-41.39	20230621	44550	17.62	20231102	1.95	N	112610	500	210 억		5596028	N	N	2333	N	00	N
30	20240528	120812	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-300	5	-0.57	7365277900	140088	28.75	53300	53600	52100	68600	37000	52800	52575.88	13.27	0	-8413	54533	53666	52233	51366	49933	54100	51800	211	15800	500	39070	100	1	42171403	22140	111.46	2.36	12	0.33	471.00	22277.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	47600	10.29	20240510	89400	-41.28	20230621	44550	17.85	20231102	1.95	N	112610	500	210 억		5596028	N	N	2333	N	00	N
31	20240528	110756	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	-500	5	-0.95	6402621200	121738	24.99	53300	53600	52100	68600	37000	52800	52593.23	13.27	0	-5984	54533	53666	52233	51366	49933	54100	51800	211	15800	500	39070	100	1	42171403	22056	111.04	2.35	12	0.29	471.00	22277.00	89400	20230621	-41.50	44550	20231102	17.40	71200	-26.54	20240102	47600	9.87	20240510	89400	-41.50	20230621	44550	17.40	20231102	1.95	N	112610	500	210 억		5596028	N	N	2333	N	00	N
32	20240528	100812	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	-500	5	-0.95	5322737800	101153	20.76	53300	53600	52100	68600	37000	52800	52620.44	13.27	0	-5109	54533	53666	52233	51366	49933	54100	51800	211	15800	500	39070	100	1	42171403	22056	111.04	2.35	12	0.24	471.00	22277.00	89400	20230621	-41.50	44550	20231102	17.40	71200	-26.54	20240102	47600	9.87	20240510	89400	-41.50	20230621	44550	17.40	20231102	1.95	N	112610	500	210 억		5596028	N	N	2333	N	00	N
33	20240528	090814	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-300	5	-0.57	1845578200	34907	7.16	53300	53600	52200	68600	37000	52800	52871.55	13.27	0	-11911	54533	53666	52233	51366	49933	54100	51800	211	15800	500	39070	100	1	42171403	22140	111.46	2.36	12	0.08	471.00	22277.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	47600	10.29	20240510	89400	-41.28	20230621	44550	17.85	20231102	1.95	N	112610	500	210 억		5596028	N	N	2333	N	00	N
34	20240527	160801	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	2400	2	4.76	25186586600	482326	144.61	51400	53100	50800	65500	35300	50400	52218.34	13.19	0	34103	51966	51182	50516	49732	49066	50850	49400	211	15100	500	37290	100	1	42171403	22267	112.10	2.37	12	1.14	471.00	22277.00	89400	20230621	-40.94	44550	20231102	18.52	71200	-25.84	20240102	47600	10.92	20240510	89400	-40.94	20230621	44550	18.52	20231102	2.04	N	112610	500	210 억		5560626	N	N	2333	N	00	N
35	20240527	150813	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	2500	2	4.96	23039129400	441752	132.45	51400	53100	50800	65500	35300	50400	52153.99	13.19	0	29503	51966	51182	50516	49732	49066	50850	49400	211	15100	500	37290	100	1	42171403	22309	112.31	2.37	12	1.05	471.00	22277.00	89400	20230621	-40.83	44550	20231102	18.74	71200	-25.70	20240102	47600	11.13	20240510	89400	-40.83	20230621	44550	18.74	20231102	2.04	N	112610	500	210 억		5560626	N	N	134	N	00	N
36	20240527	140810	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52700	2300	2	4.56	18429876700	354506	106.29	51400	52700	50800	65500	35300	50400	51987.49	13.19	0	23310	51966	51182	50516	49732	49066	50850	49400	211	15100	500	37290	100	1	42171403	22224	111.89	2.37	12	0.84	471.00	22277.00	89400	20230621	-41.05	44550	20231102	18.29	71200	-25.98	20240102	47600	10.71	20240510	89400	-41.05	20230621	44550	18.29	20231102	2.04	N	112610	500	210 억		5560626	N	N	134	N	00	N
37	20240527	130810	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	1600	2	3.17	16071229900	309428	92.77	51400	52700	50800	65500	35300	50400	51938.51	13.19	0	10802	51966	51182	50516	49732	49066	50850	49400	211	15100	500	37290	100	1	42171403	21929	110.40	2.33	12	0.73	471.00	22277.00	89400	20230621	-41.83	44550	20231102	16.72	71200	-26.97	20240102	47600	9.24	20240510	89400	-41.83	20230621	44550	16.72	20231102	2.04	N	112610	500	210 억		5560626	N	N	134	N	00	N
38	20240527	120811	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	1000	2	1.98	14727199900	283468	84.99	51400	52700	50800	65500	35300	50400	51953.66	13.19	0	11540	51966	51182	50516	49732	49066	50850	49400	211	15100	500	37290	100	1	42171403	21676	109.13	2.31	12	0.67	471.00	22277.00	89400	20230621	-42.51	44550	20231102	15.38	71200	-27.81	20240102	47600	7.98	20240510	89400	-42.51	20230621	44550	15.38	20231102	2.04	N	112610	500	210 억		5560626	N	N	134	N	00	N
39	20240527	110810	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	1500	2	2.98	13126144500	252480	75.70	51400	52700	50800	65500	35300	50400	51988.85	13.19	0	18517	51966	51182	50516	49732	49066	50850	49400	211	15100	500	37290	100	1	42171403	21887	110.19	2.33	12	0.60	471.00	22277.00	89400	20230621	-41.95	44550	20231102	16.50	71200	-27.11	20240102	47600	9.03	20240510	89400	-41.95	20230621	44550	16.50	20231102	2.04	N	112610	500	210 억		5560626	N	N	134	N	00	N
40	20240527	100808	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52400	2000	2	3.97	10844052400	208720	62.58	51400	52700	50800	65500	35300	50400	51955.02	13.19	0	26100	51966	51182	50516	49732	49066	50850	49400	211	15100	500	37290	100	1	42171403	22098	111.25	2.35	12	0.49	471.00	22277.00	89400	20230621	-41.39	44550	20231102	17.62	71200	-26.40	20240102	47600	10.08	20240510	89400	-41.39	20230621	44550	17.62	20231102	2.04	N	112610	500	210 억		5560626	N	N	134	N	00	N
41	20240527	090809	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	1000	2	1.98	3207545900	62425	18.72	51400	51900	50800	65500	35300	50400	51382.39	13.19	0	2333	51966	51182	50516	49732	49066	50850	49400	211	15100	500	37290	100	1	42171403	21676	109.13	2.31	12	0.15	471.00	22277.00	89400	20230621	-42.51	44550	20231102	15.38	71200	-27.81	20240102	47600	7.98	20240510	89400	-42.51	20230621	44550	15.38	20231102	2.04	N	112610	500	210 억		5560626	N	N	134	N	00	N
42	20240524	160727	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	-1100	5	-2.14	16715970700	331298	21.93	50600	51300	49850	66900	36100	51500	50454.61	13.23	0	-26603	56800	54150	51850	49200	46900	55475	50525	211	15400	500	38110	100	1	42171403	21254	107.01	2.26	12	0.79	471.00	22277.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	47600	5.88	20240510	89400	-43.62	20230621	44550	13.13	20231102	2.06	N	112610	500	210 억		5578416	N	N	134	N	00	N
43	20240524	150727	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	-1100	5	-2.14	15721008100	311561	20.62	50600	51300	49850	66900	36100	51500	50457.25	13.23	0	-25682	56800	54150	51850	49200	46900	55475	50525	211	15400	500	38110	100	1	42171403	21254	107.01	2.26	12	0.74	471.00	22277.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	47600	5.88	20240510	89400	-43.62	20230621	44550	13.13	20231102	2.06	N	112610	500	210 억		5578416	N	N	158	N	00	N
44	20240524	140732	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	-700	5	-1.36	13246869100	262580	17.38	50600	51300	49850	66900	36100	51500	50446.98	13.23	0	-18117	56800	54150	51850	49200	46900	55475	50525	211	15400	500	38110	100	1	42171403	21423	107.86	2.28	12	0.62	471.00	22277.00	89400	20230621	-43.18	44550	20231102	14.03	71200	-28.65	20240102	47600	6.72	20240510	89400	-43.18	20230621	44550	14.03	20231102	2.06	N	112610	500	210 억		5578416	N	N	158	N	00	N
45	20240524	130727	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	-700	5	-1.36	12472472400	247350	16.37	50600	51300	49850	66900	36100	51500	50422.31	13.23	0	-16834	56800	54150	51850	49200	46900	55475	50525	211	15400	500	38110	100	1	42171403	21423	107.86	2.28	12	0.59	471.00	22277.00	89400	20230621	-43.18	44550	20231102	14.03	71200	-28.65	20240102	47600	6.72	20240510	89400	-43.18	20230621	44550	14.03	20231102	2.06	N	112610	500	210 억		5578416	N	N	158	N	00	N
46	20240524	120730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51200	-300	5	-0.58	11571229800	229672	15.20	50600	51300	49850	66900	36100	51500	50379.22	13.23	0	-15515	56800	54150	51850	49200	46900	55475	50525	211	15400	500	38110	100	1	42171403	21592	108.70	2.30	12	0.54	471.00	22277.00	89400	20230621	-42.73	44550	20231102	14.93	71200	-28.09	20240102	47600	7.56	20240510	89400	-42.73	20230621	44550	14.93	20231102	2.06	N	112610	500	210 억		5578416	N	N	158	N	00	N
47	20240524	110727	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	-1000	5	-1.94	10307699000	204844	13.56	50600	50900	49850	66900	36100	51500	50317.00	13.23	0	-18532	56800	54150	51850	49200	46900	55475	50525	211	15400	500	38110	100	1	42171403	21297	107.22	2.27	12	0.49	471.00	22277.00	89400	20230621	-43.51	44550	20231102	13.36	71200	-29.07	20240102	47600	6.09	20240510	89400	-43.51	20230621	44550	13.36	20231102	2.06	N	112610	500	210 억		5578416	N	N	158	N	00	N
48	20240524	100733	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50600	-900	5	-1.75	8244101300	164126	10.86	50600	50700	49850	66900	36100	51500	50226.62	13.23	0	-18636	56800	54150	51850	49200	46900	55475	50525	211	15400	500	38110	100	1	42171403	21339	107.43	2.27	12	0.39	471.00	22277.00	89400	20230621	-43.40	44550	20231102	13.58	71200	-28.93	20240102	47600	6.30	20240510	89400	-43.40	20230621	44550	13.58	20231102	2.06	N	112610	500	210 억		5578416	N	N	158	N	00	N
49	20240524	090729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	-1000	5	-1.94	3061179950	60829	4.03	50600	50700	49850	66900	36100	51500	50315.06	13.23	0	-17615	56800	54150	51850	49200	46900	55475	50525	211	15400	500	38110	100	1	42171403	21297	107.22	2.27	12	0.14	471.00	22277.00	89400	20230621	-43.51	44550	20231102	13.36	71200	-29.07	20240102	47600	6.09	20240510	89400	-43.51	20230621	44550	13.36	20231102	2.06	N	112610	500	210 억		5578416	N	N	158	N	00	N
50	20240523	160726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51500	2450	2	4.99	79165161100	1503422	769.47	49850	54500	49550	63700	34350	49050	52657.01	12.65	0	227291	50150	49600	49150	48600	48150	49875	48875	211	14650	500	36290	100	1	42171403	21718	109.34	2.31	12	3.57	471.00	22277.00	89400	20230621	-42.39	44550	20231102	15.60	71200	-27.67	20240102	47600	8.19	20240510	89400	-42.39	20230621	44550	15.60	20231102	1.99	N	112610	500	210 억		5333755	N	N	158	N	00	N
51	20240523	150730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	2350	2	4.79	76585716200	1453413	743.88	49850	54500	49550	63700	34350	49050	52693.71	12.65	0	237794	50150	49600	49150	48600	48150	49875	48875	211	14650	500	36290	100	1	42171403	21676	109.13	2.31	12	3.45	471.00	22277.00	89400	20230621	-42.51	44550	20231102	15.38	71200	-27.81	20240102	47600	7.98	20240510	89400	-42.51	20230621	44550	15.38	20231102	1.99	N	112610	500	210 억		5333755	N	N	212	N	00	N
52	20240523	140732	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	2650	2	5.40	72222523800	1368642	700.49	49850	54500	49550	63700	34350	49050	52769.48	12.65	0	227794	50150	49600	49150	48600	48150	49875	48875	211	14650	500	36290	100	1	42171403	21803	109.77	2.32	12	3.25	471.00	22277.00	89400	20230621	-42.17	44550	20231102	16.05	71200	-27.39	20240102	47600	8.61	20240510	89400	-42.17	20230621	44550	16.05	20231102	1.99	N	112610	500	210 억		5333755	N	N	212	N	00	N
53	20240523	130729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	3050	2	6.22	66594021300	1260141	644.96	49850	54500	49550	63700	34350	49050	52846.48	12.65	0	218540	50150	49600	49150	48600	48150	49875	48875	211	14650	500	36290	100	1	42171403	21971	110.62	2.34	12	2.99	471.00	22277.00	89400	20230621	-41.72	44550	20231102	16.95	71200	-26.83	20240102	47600	9.45	20240510	89400	-41.72	20230621	44550	16.95	20231102	1.99	N	112610	500	210 억		5333755	N	N	212	N	00	N
54	20240523	120726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	3450	2	7.03	62621314800	1184189	606.08	49850	54500	49550	63700	34350	49050	52881.18	12.65	0	218250	50150	49600	49150	48600	48150	49875	48875	211	14650	500	36290	100	1	42171403	22140	111.46	2.36	12	2.81	471.00	22277.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	47600	10.29	20240510	89400	-41.28	20230621	44550	17.85	20231102	1.99	N	112610	500	210 억		5333755	N	N	212	N	00	N
55	20240523	110725	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	4450	2	9.07	54819888400	1037100	530.80	49850	54500	49550	63700	34350	49050	52858.83	12.65	0	223494	50150	49600	49150	48600	48150	49875	48875	211	14650	500	36290	100	1	42171403	22562	113.59	2.40	12	2.46	471.00	22277.00	89400	20230621	-40.16	44550	20231102	20.09	71200	-24.86	20240102	47600	12.39	20240510	89400	-40.16	20230621	44550	20.09	20231102	1.99	N	112610	500	210 억		5333755	N	N	212	N	00	N
56	20240523	100727	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52700	3650	2	7.44	31414593300	601546	307.88	49850	53300	49550	63700	34350	49050	52223.09	12.65	0	121395	50150	49600	49150	48600	48150	49875	48875	211	14650	500	36290	100	1	42171403	22224	111.89	2.37	12	1.43	471.00	22277.00	89400	20230621	-41.05	44550	20231102	18.29	71200	-25.98	20240102	47600	10.71	20240510	89400	-41.05	20230621	44550	18.29	20231102	1.99	N	112610	500	210 억		5333755	N	N	212	N	00	N
57	20240523	090730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	2350	2	4.79	5225167800	102960	52.70	49850	51400	49550	63700	34350	49050	50749.49	12.65	0	22220	50150	49600	49150	48600	48150	49875	48875	211	14650	500	36290	100	1	42171403	21676	109.13	2.31	12	0.24	471.00	22277.00	89400	20230621	-42.51	44550	20231102	15.38	71200	-27.81	20240102	47600	7.98	20240510	89400	-42.51	20230621	44550	15.38	20231102	1.99	N	112610	500	210 억		5333755	N	N	212	N	00	N
58	20240522	160719	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49050	300	2	0.62	9533416850	193255	62.09	48750	49700	48700	63300	34150	48750	49331.59	12.62	0	11137	50683	49716	49233	48266	47783	49475	48025	211	14550	500	36070	50	1	42171403	20685	104.14	2.20	12	0.46	471.00	22277.00	89400	20230621	-45.13	44550	20231102	10.10	71200	-31.11	20240102	47600	3.05	20240510	89400	-45.13	20230621	44550	10.10	20231102	1.99	N	112610	500	210 억		5321632	N	N	212	N	00	N
59	20240522	150726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49150	400	2	0.82	9100694300	184440	59.26	48750	49700	48700	63300	34150	48750	49342.30	12.62	0	11288	50683	49716	49233	48266	47783	49475	48025	211	14550	500	36070	50	1	42171403	20727	104.35	2.21	12	0.44	471.00	22277.00	89400	20230621	-45.02	44550	20231102	10.33	71200	-30.97	20240102	47600	3.26	20240510	89400	-45.02	20230621	44550	10.33	20231102	1.99	N	112610	500	210 억		5321632	N	N	693	N	00	N
60	20240522	140726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49300	550	2	1.13	8146820800	165038	53.03	48750	49700	48700	63300	34150	48750	49363.30	12.62	0	17116	50683	49716	49233	48266	47783	49475	48025	211	14550	500	36070	50	1	42171403	20791	104.67	2.21	12	0.39	471.00	22277.00	89400	20230621	-44.85	44550	20231102	10.66	71200	-30.76	20240102	47600	3.57	20240510	89400	-44.85	20230621	44550	10.66	20231102	1.99	N	112610	500	210 억		5321632	N	N	693	N	00	N
61	20240522	130722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49450	700	2	1.44	7319350000	148282	47.64	48750	49700	48700	63300	34150	48750	49361.01	12.62	0	19734	50683	49716	49233	48266	47783	49475	48025	211	14550	500	36070	50	1	42171403	20854	104.99	2.22	12	0.35	471.00	22277.00	89400	20230621	-44.69	44550	20231102	11.00	71200	-30.55	20240102	47600	3.89	20240510	89400	-44.69	20230621	44550	11.00	20231102	1.99	N	112610	500	210 억		5321632	N	N	693	N	00	N
62	20240522	120814	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49500	750	2	1.54	6231177400	126218	40.55	48750	49700	48700	63300	34150	48750	49368.37	12.62	0	10747	50683	49716	49233	48266	47783	49475	48025	211	14550	500	36070	50	1	42171403	20875	105.10	2.22	12	0.30	471.00	22277.00	89400	20230621	-44.63	44550	20231102	11.11	71200	-30.48	20240102	47600	3.99	20240510	89400	-44.63	20230621	44550	11.11	20231102	1.99	N	112610	500	210 억		5321632	N	N	693	N	00	N
63	20240522	110726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49400	650	2	1.33	5001080600	101284	32.54	48750	49700	48700	63300	34150	48750	49376.81	12.62	0	9554	50683	49716	49233	48266	47783	49475	48025	211	14550	500	36070	50	1	42171403	20833	104.88	2.22	12	0.24	471.00	22277.00	89400	20230621	-44.74	44550	20231102	10.89	71200	-30.62	20240102	47600	3.78	20240510	89400	-44.74	20230621	44550	10.89	20231102	1.99	N	112610	500	210 억		5321632	N	N	693	N	00	N
64	20240522	100724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49500	750	2	1.54	3302120250	66987	21.52	48750	49650	48700	63300	34150	48750	49294.94	12.62	0	10976	50683	49716	49233	48266	47783	49475	48025	211	14550	500	36070	50	1	42171403	20875	105.10	2.22	12	0.16	471.00	22277.00	89400	20230621	-44.63	44550	20231102	11.11	71200	-30.48	20240102	47600	3.99	20240510	89400	-44.63	20230621	44550	11.11	20231102	1.99	N	112610	500	210 억		5321632	N	N	693	N	00	N
65	20240522	090725	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49250	500	2	1.03	786302550	16012	5.14	48750	49400	48700	63300	34150	48750	49107.08	12.62	0	2557	50683	49716	49233	48266	47783	49475	48025	211	14550	500	36070	50	1	42171403	20769	104.56	2.21	12	0.04	471.00	22277.00	89400	20230621	-44.91	44550	20231102	10.55	71200	-30.83	20240102	47600	3.47	20240510	89400	-44.91	20230621	44550	10.55	20231102	1.99	N	112610	500	210 억		5321632	N	N	693	N	00	N
66	20240521	160717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48750	-1650	5	-3.27	15212481750	309472	165.45	50000	50200	48750	65500	35300	50400	49156.35	12.80	0	-99668	50933	50666	50233	49966	49533	50800	50100	211	15100	500	37290	50	1	42171403	20559	103.50	2.19	12	0.73	471.00	22277.00	89400	20230621	-45.47	44550	20231102	9.43	71200	-31.53	20240102	47600	2.42	20240510	89400	-45.47	20230621	44550	9.43	20231102	1.99	N	112610	500	210 억		5399152	N	N	693	N	00	N
67	20240521	150723	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48800	-1600	5	-3.17	14119572200	287060	153.46	50000	50200	48750	65500	35300	50400	49185.86	12.80	0	-96974	50933	50666	50233	49966	49533	50800	50100	211	15100	500	37290	50	1	42171403	20580	103.61	2.19	12	0.68	471.00	22277.00	89400	20230621	-45.41	44550	20231102	9.54	71200	-31.46	20240102	47600	2.52	20240510	89400	-45.41	20230621	44550	9.54	20231102	1.99	N	112610	500	210 억		5399152	N	N	1709	N	00	N
68	20240521	140721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48900	-1500	5	-2.98	11664605850	236806	126.60	50000	50200	48900	65500	35300	50400	49256.95	12.80	0	-79739	50933	50666	50233	49966	49533	50800	50100	211	15100	500	37290	50	1	42171403	20622	103.82	2.20	12	0.56	471.00	22277.00	89400	20230621	-45.30	44550	20231102	9.76	71200	-31.32	20240102	47600	2.73	20240510	89400	-45.30	20230621	44550	9.76	20231102	1.99	N	112610	500	210 억		5399152	N	N	1709	N	00	N
69	20240521	130721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49050	-1350	5	-2.68	9017768950	182762	97.71	50000	50200	49000	65500	35300	50400	49340.26	12.80	0	-59069	50933	50666	50233	49966	49533	50800	50100	211	15100	500	37290	50	1	42171403	20685	104.14	2.20	12	0.43	471.00	22277.00	89400	20230621	-45.13	44550	20231102	10.10	71200	-31.11	20240102	47600	3.05	20240510	89400	-45.13	20230621	44550	10.10	20231102	1.99	N	112610	500	210 억		5399152	N	N	1709	N	00	N
70	20240521	120722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49200	-1200	5	-2.38	7099474400	143682	76.81	50000	50200	49050	65500	35300	50400	49409.43	12.80	0	-42479	50933	50666	50233	49966	49533	50800	50100	211	15100	500	37290	50	1	42171403	20748	104.46	2.21	12	0.34	471.00	22277.00	89400	20230621	-44.97	44550	20231102	10.44	71200	-30.90	20240102	47600	3.36	20240510	89400	-44.97	20230621	44550	10.44	20231102	1.99	N	112610	500	210 억		5399152	N	N	1709	N	00	N
71	20240521	110721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49250	-1150	5	-2.28	5954257950	120431	64.38	50000	50200	49050	65500	35300	50400	49439.40	12.80	0	-38047	50933	50666	50233	49966	49533	50800	50100	211	15100	500	37290	50	1	42171403	20769	104.56	2.21	12	0.29	471.00	22277.00	89400	20230621	-44.91	44550	20231102	10.55	71200	-30.83	20240102	47600	3.47	20240510	89400	-44.91	20230621	44550	10.55	20231102	1.99	N	112610	500	210 억		5399152	N	N	1709	N	00	N
72	20240521	100721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49150	-1250	5	-2.48	4431025900	89446	47.82	50000	50200	49050	65500	35300	50400	49536.33	12.80	0	-31450	50933	50666	50233	49966	49533	50800	50100	211	15100	500	37290	50	1	42171403	20727	104.35	2.21	12	0.21	471.00	22277.00	89400	20230621	-45.02	44550	20231102	10.33	71200	-30.97	20240102	47600	3.26	20240510	89400	-45.02	20230621	44550	10.33	20231102	1.99	N	112610	500	210 억		5399152	N	N	1709	N	00	N
73	20240521	090717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49950	-450	5	-0.89	554410900	11103	5.94	50000	50200	49800	65500	35300	50400	49923.52	12.80	0	-757	50933	50666	50233	49966	49533	50800	50100	211	15100	500	37290	50	1	42171403	21065	106.05	2.24	12	0.03	471.00	22277.00	89400	20230621	-44.13	44550	20231102	12.12	71200	-29.85	20240102	47600	4.94	20240510	89400	-44.13	20230621	44550	12.12	20231102	1.99	N	112610	500	210 억		5399152	N	N	1709	N	00	N
74	20240517	160722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	-200	5	-0.40	10516579700	210038	36.16	50600	51200	49550	65300	35300	50300	50069.26	12.91	0	-55512	52466	51382	50216	49132	47966	51925	49675	211	15000	500	37220	100	1	42171403	21128	106.37	2.25	12	0.50	471.00	22277.00	89400	20230621	-43.96	44550	20231102	12.46	71200	-29.63	20240102	47600	5.25	20240510	89400	-43.96	20230621	44550	12.46	20231102	2.19	N	112610	500	210 억		5445928	N	N	731	N	00	N
75	20240517	150725	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50200	-100	5	-0.20	9729219500	194317	33.45	50600	51200	49550	65300	35300	50300	50068.18	12.91	0	-47681	52466	51382	50216	49132	47966	51925	49675	211	15000	500	37220	100	1	42171403	21170	106.58	2.25	12	0.46	471.00	22277.00	89400	20230621	-43.85	44550	20231102	12.68	71200	-29.49	20240102	47600	5.46	20240510	89400	-43.85	20230621	44550	12.68	20231102	2.19	N	112610	500	210 억		5445928	N	N	0	N	00	N
76	20240517	140718	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49950	-350	5	-0.70	8648337800	172710	29.73	50600	51200	49550	65300	35300	50300	50073.65	12.91	0	-42619	52466	51382	50216	49132	47966	51925	49675	211	15000	500	37220	50	1	42171403	21065	106.05	2.24	12	0.41	471.00	22277.00	89400	20230621	-44.13	44550	20231102	12.12	71200	-29.85	20240102	47600	4.94	20240510	89400	-44.13	20230621	44550	12.12	20231102	2.19	N	112610	500	210 억		5445928	N	N	0	N	00	N
77	20240517	130713	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	-200	5	-0.40	7318771550	146092	25.15	50600	51200	49550	65300	35300	50300	50096.28	12.91	0	-27237	52466	51382	50216	49132	47966	51925	49675	211	15000	500	37220	100	1	42171403	21128	106.37	2.25	12	0.35	471.00	22277.00	89400	20230621	-43.96	44550	20231102	12.46	71200	-29.63	20240102	47600	5.25	20240510	89400	-43.96	20230621	44550	12.46	20231102	2.19	N	112610	500	210 억		5445928	N	N	0	N	00	N
78	20240517	120713	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	-200	5	-0.40	6427625350	128296	22.09	50600	51200	49550	65300	35300	50300	50099.15	12.91	0	-23740	52466	51382	50216	49132	47966	51925	49675	211	15000	500	37220	100	1	42171403	21128	106.37	2.25	12	0.30	471.00	22277.00	89400	20230621	-43.96	44550	20231102	12.46	71200	-29.63	20240102	47600	5.25	20240510	89400	-43.96	20230621	44550	12.46	20231102	2.19	N	112610	500	210 억		5445928	N	N	0	N	00	N
79	20240517	110714	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49950	-350	5	-0.70	5063023900	101008	17.39	50600	51200	49550	65300	35300	50300	50124.07	12.91	0	-17593	52466	51382	50216	49132	47966	51925	49675	211	15000	500	37220	50	1	42171403	21065	106.05	2.24	12	0.24	471.00	22277.00	89400	20230621	-44.13	44550	20231102	12.12	71200	-29.85	20240102	47600	4.94	20240510	89400	-44.13	20230621	44550	12.12	20231102	2.19	N	112610	500	210 억		5445928	N	N	0	N	00	N
80	20240517	100710	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50300	0	3	0.00	3552869850	70884	12.20	50600	51200	49550	65300	35300	50300	50120.99	12.91	0	-7724	52466	51382	50216	49132	47966	51925	49675	211	15000	500	37220	100	1	42171403	21212	106.79	2.26	12	0.17	471.00	22277.00	89400	20230621	-43.74	44550	20231102	12.91	71200	-29.35	20240102	47600	5.67	20240510	89400	-43.74	20230621	44550	12.91	20231102	2.19	N	112610	500	210 억		5445928	N	N	0	N	00	N
81	20240517	090714	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	-200	5	-0.40	1150021400	22782	3.92	50600	51200	50000	65300	35300	50300	50483.59	12.91	0	-11186	52466	51382	50216	49132	47966	51925	49675	211	15000	500	37220	100	1	42171403	21128	106.37	2.25	12	0.05	471.00	22277.00	89400	20230621	-43.96	44550	20231102	12.46	71200	-29.63	20240102	47600	5.25	20240510	89400	-43.96	20230621	44550	12.46	20231102	2.19	N	112610	500	210 억		5445928	N	N	0	N	00	N
82	20240516	160708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50300	1850	2	3.82	29087231100	579289	211.06	49050	51300	49050	62900	33950	48450	50211.83	12.34	0	223702	49116	48782	48416	48082	47716	48950	48250	211	14450	500	35850	100	1	42171403	21212	106.79	2.26	12	1.37	471.00	22277.00	89400	20230621	-43.74	44550	20231102	12.91	71200	-29.35	20240102	47600	5.67	20240510	89400	-43.74	20230621	44550	12.91	20231102	2.21	N	112610	500	210 억		5205581	N	N	133	N	00	N
83	20240516	150707	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50200	1750	2	3.61	27983794800	557336	203.06	49050	51300	49050	62900	33950	48450	50209.92	12.34	0	215491	49116	48782	48416	48082	47716	48950	48250	211	14450	500	35850	100	1	42171403	21170	106.58	2.25	12	1.32	471.00	22277.00	89400	20230621	-43.85	44550	20231102	12.68	71200	-29.49	20240102	47600	5.46	20240510	89400	-43.85	20230621	44550	12.68	20231102	2.21	N	112610	500	210 억		5205581	N	N	133	N	00	N
84	20240516	140713	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50700	2250	2	4.64	25948684600	516959	188.35	49050	51300	49050	62900	33950	48450	50194.86	12.34	0	210400	49116	48782	48416	48082	47716	48950	48250	211	14450	500	35850	100	1	42171403	21381	107.64	2.28	12	1.23	471.00	22277.00	89400	20230621	-43.29	44550	20231102	13.80	71200	-28.79	20240102	47600	6.51	20240510	89400	-43.29	20230621	44550	13.80	20231102	2.21	N	112610	500	210 억		5205581	N	N	133	N	00	N
85	20240516	130708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51100	2650	2	5.47	23963400100	477903	174.12	49050	51300	49050	62900	33950	48450	50142.81	12.34	0	197508	49116	48782	48416	48082	47716	48950	48250	211	14450	500	35850	100	1	42171403	21550	108.49	2.29	12	1.13	471.00	22277.00	89400	20230621	-42.84	44550	20231102	14.70	71200	-28.23	20240102	47600	7.35	20240510	89400	-42.84	20230621	44550	14.70	20231102	2.21	N	112610	500	210 억		5205581	N	N	133	N	00	N
86	20240516	120706	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	2050	2	4.23	17788862300	356598	129.93	49050	50500	49050	62900	33950	48450	49884.92	12.34	0	139765	49116	48782	48416	48082	47716	48950	48250	211	14450	500	35850	100	1	42171403	21297	107.22	2.27	12	0.85	471.00	22277.00	89400	20230621	-43.51	44550	20231102	13.36	71200	-29.07	20240102	47600	6.09	20240510	89400	-43.51	20230621	44550	13.36	20231102	2.21	N	112610	500	210 억		5205581	N	N	133	N	00	N
87	20240516	110705	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	1650	2	3.41	15561349700	312283	113.78	49050	50400	49050	62900	33950	48450	49830.92	12.34	0	116693	49116	48782	48416	48082	47716	48950	48250	211	14450	500	35850	100	1	42171403	21128	106.37	2.25	12	0.74	471.00	22277.00	89400	20230621	-43.96	44550	20231102	12.46	71200	-29.63	20240102	47600	5.25	20240510	89400	-43.96	20230621	44550	12.46	20231102	2.21	N	112610	500	210 억		5205581	N	N	133	N	00	N
88	20240516	100707	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	1650	2	3.41	12742010200	255985	93.27	49050	50400	49050	62900	33950	48450	49776.39	12.34	0	93205	49116	48782	48416	48082	47716	48950	48250	211	14450	500	35850	100	1	42171403	21128	106.37	2.25	12	0.61	471.00	22277.00	89400	20230621	-43.96	44550	20231102	12.46	71200	-29.63	20240102	47600	5.25	20240510	89400	-43.96	20230621	44550	12.46	20231102	2.21	N	112610	500	210 억		5205581	N	N	133	N	00	N
89	20240516	090708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49500	1050	2	2.17	2679741250	54394	19.82	49050	49500	49050	62900	33950	48450	49265.38	12.34	0	23755	49116	48782	48416	48082	47716	48950	48250	211	14450	500	35850	50	1	42171403	20875	105.10	2.22	12	0.13	471.00	22277.00	89400	20230621	-44.63	44550	20231102	11.11	71200	-30.48	20240102	47600	3.99	20240510	89400	-44.63	20230621	44550	11.11	20231102	2.21	N	112610	500	210 억		5205581	N	N	133	N	00	N
90	20240514	160715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48450	300	2	0.62	13095044950	270770	84.47	48150	48750	48050	62500	33750	48150	48362.02	12.40	0	-24037	49116	48632	48216	47732	47316	48875	47975	211	14350	500	35630	50	1	42171403	20432	102.87	2.17	12	0.64	471.00	22277.00	89400	20230621	-45.81	44550	20231102	8.75	71200	-31.95	20240102	47600	1.79	20240510	89400	-45.81	20230621	44550	8.75	20231102	1.93	N	112610	500	210 억		5228418	N	N	133	N	00	N
91	20240514	150718	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48450	300	2	0.62	12159292000	251449	78.44	48150	48750	48050	62500	33750	48150	48356.94	12.40	0	-23336	49116	48632	48216	47732	47316	48875	47975	211	14350	500	35630	50	1	42171403	20432	102.87	2.17	12	0.60	471.00	22277.00	89400	20230621	-45.81	44550	20231102	8.75	71200	-31.95	20240102	47600	1.79	20240510	89400	-45.81	20230621	44550	8.75	20231102	1.93	N	112610	500	210 억		5228418	N	N	12	N	00	N
92	20240514	140715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48150	0	3	0.00	9382646200	193989	60.52	48150	48750	48050	62500	33750	48150	48366.96	12.40	0	-32605	49116	48632	48216	47732	47316	48875	47975	211	14350	500	35630	50	1	42171403	20306	102.23	2.16	12	0.46	471.00	22277.00	89400	20230621	-46.14	44550	20231102	8.08	71200	-32.37	20240102	47600	1.16	20240510	89400	-46.14	20230621	44550	8.08	20231102	1.93	N	112610	500	210 억		5228418	N	N	12	N	00	N
93	20240514	130717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48250	100	2	0.21	7365788700	152160	47.47	48150	48750	48050	62500	33750	48150	48408.28	12.40	0	-21408	49116	48632	48216	47732	47316	48875	47975	211	14350	500	35630	50	1	42171403	20348	102.44	2.17	12	0.36	471.00	22277.00	89400	20230621	-46.03	44550	20231102	8.31	71200	-32.23	20240102	47600	1.37	20240510	89400	-46.03	20230621	44550	8.31	20231102	1.93	N	112610	500	210 억		5228418	N	N	12	N	00	N
94	20240514	120715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48300	150	2	0.31	6199412750	127978	39.92	48150	48750	48050	62500	33750	48150	48441.37	12.40	0	-16515	49116	48632	48216	47732	47316	48875	47975	211	14350	500	35630	50	1	42171403	20369	102.55	2.17	12	0.30	471.00	22277.00	89400	20230621	-45.97	44550	20231102	8.42	71200	-32.16	20240102	47600	1.47	20240510	89400	-45.97	20230621	44550	8.42	20231102	1.93	N	112610	500	210 억		5228418	N	N	12	N	00	N
95	20240514	110715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48500	350	2	0.73	5147511950	106226	33.14	48150	48750	48050	62500	33750	48150	48458.29	12.40	0	-12560	49116	48632	48216	47732	47316	48875	47975	211	14350	500	35630	50	1	42171403	20453	102.97	2.18	12	0.25	471.00	22277.00	89400	20230621	-45.75	44550	20231102	8.87	71200	-31.88	20240102	47600	1.89	20240510	89400	-45.75	20230621	44550	8.87	20231102	1.93	N	112610	500	210 억		5228418	N	N	12	N	00	N
96	20240514	100713	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48550	400	2	0.83	3772308450	77867	24.29	48150	48750	48050	62500	33750	48150	48445.76	12.40	0	-7935	49116	48632	48216	47732	47316	48875	47975	211	14350	500	35630	50	1	42171403	20474	103.08	2.18	12	0.18	471.00	22277.00	89400	20230621	-45.69	44550	20231102	8.98	71200	-31.81	20240102	47600	2.00	20240510	89400	-45.69	20230621	44550	8.98	20231102	1.93	N	112610	500	210 억		5228418	N	N	12	N	00	N
97	20240514	090715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48050	-100	5	-0.21	456824800	9484	2.96	48150	48450	48050	62500	33750	48150	48168.06	12.40	0	-2266	49116	48632	48216	47732	47316	48875	47975	211	14350	500	35630	50	1	42171403	20263	102.02	2.16	12	0.02	471.00	22277.00	89400	20230621	-46.25	44550	20231102	7.86	71200	-32.51	20240102	47600	0.95	20240510	89400	-46.25	20230621	44550	7.86	20231102	1.93	N	112610	500	210 억		5228418	N	N	12	N	00	N
98	20240513	160713	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48150	-50	5	-0.10	15263000400	316690	19.54	48100	48700	47800	62600	33750	48200	48195.49	12.26	0	-19332	51400	49800	48700	47100	46000	49250	46550	211	14400	500	35660	50	1	42171403	20306	102.23	2.16	12	0.75	471.00	22277.00	89400	20230621	-46.14	44550	20231102	8.08	71200	-32.37	20240102	47600	1.16	20240510	89400	-46.14	20230621	44550	8.08	20231102	1.90	N	112610	500	210 억		5171337	N	N	12	N	00	N
99	20240513	150715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48200	0	3	0.00	14617150900	303284	18.71	48100	48700	47800	62600	33750	48200	48196.23	12.26	0	-21856	51400	49800	48700	47100	46000	49250	46550	211	14400	500	35660	50	1	42171403	20327	102.34	2.16	12	0.72	471.00	22277.00	89400	20230621	-46.09	44550	20231102	8.19	71200	-32.30	20240102	47600	1.26	20240510	89400	-46.09	20230621	44550	8.19	20231102	1.90	N	112610	500	210 억		5171337	N	N	188	N	00	N
100	20240513	140715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48300	100	2	0.21	12345054700	256131	15.80	48100	48700	47800	62600	33750	48200	48198.20	12.26	0	-21517	51400	49800	48700	47100	46000	49250	46550	211	14400	500	35660	50	1	42171403	20369	102.55	2.17	12	0.61	471.00	22277.00	89400	20230621	-45.97	44550	20231102	8.42	71200	-32.16	20240102	47600	1.47	20240510	89400	-45.97	20230621	44550	8.42	20231102	1.90	N	112610	500	210 억		5171337	N	N	188	N	00	N
101	20240513	130709	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48150	-50	5	-0.10	9284818950	192387	11.87	48100	48700	47900	62600	33750	48200	48261.57	12.26	0	-17719	51400	49800	48700	47100	46000	49250	46550	211	14400	500	35660	50	1	42171403	20306	102.23	2.16	12	0.46	471.00	22277.00	89400	20230621	-46.14	44550	20231102	8.08	71200	-32.37	20240102	47600	1.16	20240510	89400	-46.14	20230621	44550	8.08	20231102	1.90	N	112610	500	210 억		5171337	N	N	188	N	00	N
102	20240513	120713	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48250	50	2	0.10	8173797950	169326	10.45	48100	48700	47900	62600	33750	48200	48273.11	12.26	0	-16070	51400	49800	48700	47100	46000	49250	46550	211	14400	500	35660	50	1	42171403	20348	102.44	2.17	12	0.40	471.00	22277.00	89400	20230621	-46.03	44550	20231102	8.31	71200	-32.23	20240102	47600	1.37	20240510	89400	-46.03	20230621	44550	8.31	20231102	1.90	N	112610	500	210 억		5171337	N	N	188	N	00	N
103	20240513	110713	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48300	100	2	0.21	6904911750	143049	8.82	48100	48700	47900	62600	33750	48200	48270.19	12.26	0	-16676	51400	49800	48700	47100	46000	49250	46550	211	14400	500	35660	50	1	42171403	20369	102.55	2.17	12	0.34	471.00	22277.00	89400	20230621	-45.97	44550	20231102	8.42	71200	-32.16	20240102	47600	1.47	20240510	89400	-45.97	20230621	44550	8.42	20231102	1.90	N	112610	500	210 억		5171337	N	N	188	N	00	N
104	20240513	100712	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48150	-50	5	-0.10	4961669000	102754	6.34	48100	48700	47900	62600	33750	48200	48287.97	12.26	0	-11474	51400	49800	48700	47100	46000	49250	46550	211	14400	500	35660	50	1	42171403	20306	102.23	2.16	12	0.24	471.00	22277.00	89400	20230621	-46.14	44550	20231102	8.08	71200	-32.37	20240102	47600	1.16	20240510	89400	-46.14	20230621	44550	8.08	20231102	1.90	N	112610	500	210 억		5171337	N	N	188	N	00	N
105	20240513	090715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48450	250	2	0.52	1484958200	30881	1.91	48100	48450	47900	62600	33750	48200	48081.53	12.26	0	-3747	51400	49800	48700	47100	46000	49250	46550	211	14400	500	35660	50	1	42171403	20432	102.87	2.17	12	0.07	471.00	22277.00	89400	20230621	-45.81	44550	20231102	8.75	71200	-31.95	20240102	47600	1.79	20240510	89400	-45.81	20230621	44550	8.75	20231102	1.90	N	112610	500	210 억		5171337	N	N	188	N	00	N
106	20240510	160652	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48200	-4500	5	-8.54	78397212750	1610903	430.39	49700	50300	47600	68500	36900	52700	48666.83	12.96	0	-486065	54700	53700	53100	52100	51500	53400	51800	211	15800	500	38990	50	1	42171403	20327	102.34	2.16	12	3.82	471.00	22277.00	89400	20230621	-46.09	44550	20231102	8.19	71200	-32.30	20240102	47600	1.26	20240510	89400	-46.09	20230621	44550	8.19	20231102	1.83	N	112610	500	210 억		5466984	N	N	188	N	00	N
107	20240510	150658	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48000	-4700	5	-8.92	76485526800	1571248	419.79	49700	50300	47600	68500	36900	52700	48677.95	12.96	0	-486133	54700	53700	53100	52100	51500	53400	51800	211	15800	500	38990	50	1	42171403	20242	101.91	2.15	12	3.73	471.00	22277.00	89400	20230621	-46.31	44550	20231102	7.74	71200	-32.58	20240102	47600	0.84	20240510	89400	-46.31	20230621	44550	7.74	20231102	1.83	N	112610	500	210 억		5466984	N	N	171	N	00	N
108	20240510	140702	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47900	-4800	5	-9.11	71750771150	1472497	393.41	49700	50300	47600	68500	36900	52700	48727.01	12.96	0	-472155	54700	53700	53100	52100	51500	53400	51800	211	15800	500	38990	50	1	42171403	20200	101.70	2.15	12	3.49	471.00	22277.00	89400	20230621	-46.42	44550	20231102	7.52	71200	-32.72	20240102	47600	0.63	20240510	89400	-46.42	20230621	44550	7.52	20231102	1.83	N	112610	500	210 억		5466984	N	N	171	N	00	N
109	20240510	130655	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47950	-4750	5	-9.01	66786493500	1369210	365.81	49700	50300	47600	68500	36900	52700	48777.11	12.96	0	-448175	54700	53700	53100	52100	51500	53400	51800	211	15800	500	38990	50	1	42171403	20221	101.80	2.15	12	3.25	471.00	22277.00	89400	20230621	-46.36	44550	20231102	7.63	71200	-32.65	20240102	47600	0.74	20240510	89400	-46.36	20230621	44550	7.63	20231102	1.83	N	112610	500	210 억		5466984	N	N	171	N	00	N
110	20240510	120651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47750	-4950	5	-9.39	61025941550	1248593	333.59	49700	50300	47700	68500	36900	52700	48875.46	12.96	0	-420938	54700	53700	53100	52100	51500	53400	51800	211	15800	500	38990	50	1	42171403	20137	101.38	2.14	12	2.96	471.00	22277.00	89400	20230621	-46.59	44550	20231102	7.18	71200	-32.94	20240102	47700	0.10	20240510	89400	-46.59	20230621	44550	7.18	20231102	1.83	N	112610	500	210 억		5466984	N	N	171	N	00	N
111	20240510	110655	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48100	-4600	5	-8.73	51927292800	1059014	282.94	49700	50300	48100	68500	36900	52700	49033.28	12.96	0	-371831	54700	53700	53100	52100	51500	53400	51800	211	15800	500	38990	50	1	42171403	20284	102.12	2.16	12	2.51	471.00	22277.00	89400	20230621	-46.20	44550	20231102	7.97	71200	-32.44	20240102	48100	0.00	20240510	89400	-46.20	20230621	44550	7.97	20231102	1.83	N	112610	500	210 억		5466984	N	N	171	N	00	N
112	20240510	100655	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48750	-3950	5	-7.50	38618615300	784636	209.63	49700	50300	48600	68500	36900	52700	49218.07	12.96	0	-263240	54700	53700	53100	52100	51500	53400	51800	211	15800	500	38990	50	1	42171403	20559	103.50	2.19	12	1.86	471.00	22277.00	89400	20230621	-45.47	44550	20231102	9.43	71200	-31.53	20240102	48500	0.52	20240419	89400	-45.47	20230621	44550	9.43	20231102	1.83	N	112610	500	210 억		5466984	N	N	171	N	00	N
113	20240510	090656	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49750	-2950	5	-5.60	12207091400	247145	66.03	49700	49900	48700	68500	36900	52700	49391.09	12.96	0	-48774	54700	53700	53100	52100	51500	53400	51800	211	15800	500	38990	50	1	42171403	20980	105.63	2.23	12	0.59	471.00	22277.00	89400	20230621	-44.35	44550	20231102	11.67	71200	-30.13	20240102	48500	2.58	20240419	89400	-44.35	20230621	44550	11.67	20231102	1.83	N	112610	500	210 억		5466984	N	N	171	N	00	N
114	20240509	160708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52700	200	2	0.38	16817582500	316425	101.03	52800	54100	52500	68200	36800	52500	53150.00	12.96	0	-16098	55233	53866	53133	51766	51033	53500	51400	211	15700	500	38850	100	1	42171403	22224	111.89	2.37	12	0.75	471.00	22277.00	89400	20230621	-41.05	44550	20231102	18.29	71200	-25.98	20240102	48500	8.66	20240419	89400	-41.05	20230621	44550	18.29	20231102	1.86	N	112610	500	210 억		5467221	N	N	171	N	00	N
115	20240509	150709	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52600	100	2	0.19	14389901400	270341	86.32	52800	54100	52500	68200	36800	52500	53229.01	12.96	0	-9292	55233	53866	53133	51766	51033	53500	51400	211	15700	500	38850	100	1	42171403	22182	111.68	2.36	12	0.64	471.00	22277.00	89400	20230621	-41.16	44550	20231102	18.07	71200	-26.12	20240102	48500	8.45	20240419	89400	-41.16	20230621	44550	18.07	20231102	1.86	N	112610	500	210 억		5467221	N	N	59	N	00	N
116	20240509	140638	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	0	3	0.00	12450517700	233475	74.55	52800	54100	52500	68200	36800	52500	53327.39	12.96	0	-3894	55233	53866	53133	51766	51033	53500	51400	211	15700	500	38850	100	1	42171403	22140	111.46	2.36	12	0.55	471.00	22277.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	48500	8.25	20240419	89400	-41.28	20230621	44550	17.85	20231102	1.86	N	112610	500	210 억		5467221	N	N	59	N	00	N
117	20240509	130656	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	900	2	1.71	9852924100	184363	58.87	52800	54100	52500	68200	36800	52500	53443.65	12.96	0	7108	55233	53866	53133	51766	51033	53500	51400	211	15700	500	38850	100	1	42171403	22520	113.38	2.40	12	0.44	471.00	22277.00	89400	20230621	-40.27	44550	20231102	19.87	71200	-25.00	20240102	48500	10.10	20240419	89400	-40.27	20230621	44550	19.87	20231102	1.86	N	112610	500	210 억		5467221	N	N	59	N	00	N
118	20240509	120656	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	700	2	1.33	8977161200	167948	53.63	52800	54100	52500	68200	36800	52500	53452.67	12.96	0	6198	55233	53866	53133	51766	51033	53500	51400	211	15700	500	38850	100	1	42171403	22435	112.95	2.39	12	0.40	471.00	22277.00	89400	20230621	-40.49	44550	20231102	19.42	71200	-25.28	20240102	48500	9.69	20240419	89400	-40.49	20230621	44550	19.42	20231102	1.86	N	112610	500	210 억		5467221	N	N	59	N	00	N
119	20240509	110644	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	900	2	1.71	7640867600	142878	45.62	52800	54100	52500	68200	36800	52500	53479.05	12.96	0	5337	55233	53866	53133	51766	51033	53500	51400	211	15700	500	38850	100	1	42171403	22520	113.38	2.40	12	0.34	471.00	22277.00	89400	20230621	-40.27	44550	20231102	19.87	71200	-25.00	20240102	48500	10.10	20240419	89400	-40.27	20230621	44550	19.87	20231102	1.86	N	112610	500	210 억		5467221	N	N	59	N	00	N
120	20240509	100648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	1100	2	2.10	5443431300	101762	32.49	52800	54100	52500	68200	36800	52500	53492.90	12.96	0	7152	55233	53866	53133	51766	51033	53500	51400	211	15700	500	38850	100	1	42171403	22604	113.80	2.41	12	0.24	471.00	22277.00	89400	20230621	-40.04	44550	20231102	20.31	71200	-24.72	20240102	48500	10.52	20240419	89400	-40.04	20230621	44550	20.31	20231102	1.86	N	112610	500	210 억		5467221	N	N	59	N	00	N
121	20240509	090644	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	500	2	0.95	502992300	9532	3.04	52800	53100	52500	68200	36800	52500	52772.06	12.96	0	-1703	55233	53866	53133	51766	51033	53500	51400	211	15700	500	38850	100	1	42171403	22351	112.53	2.38	12	0.02	471.00	22277.00	89400	20230621	-40.72	44550	20231102	18.97	71200	-25.56	20240102	48500	9.28	20240419	89400	-40.72	20230621	44550	18.97	20231102	1.86	N	112610	500	210 억		5467221	N	N	59	N	00	N
122	20240508	160641	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-1700	5	-3.14	16515692600	311261	68.37	53600	54500	52400	70400	38000	54200	53060.01	12.98	0	-14	56000	55100	53400	52500	50800	55550	52950	211	16200	500	40100	100	1	42171403	22140	111.46	2.36	12	0.74	471.00	22277.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	48500	8.25	20240419	89400	-41.28	20230621	44550	17.85	20231102	1.89	N	112610	500	210 억		5473488	N	N	59	N	00	N
123	20240508	150647	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52600	-1600	5	-2.95	15186663000	285957	62.82	53600	54500	52400	70400	38000	54200	53106.92	12.98	0	-4270	56000	55100	53400	52500	50800	55550	52950	211	16200	500	40100	100	1	42171403	22182	111.68	2.36	12	0.68	471.00	22277.00	89400	20230621	-41.16	44550	20231102	18.07	71200	-26.12	20240102	48500	8.45	20240419	89400	-41.16	20230621	44550	18.07	20231102	1.89	N	112610	500	210 억		5473488	N	N	20462	N	00	N
124	20240508	140640	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52700	-1500	5	-2.77	11095222600	208150	45.72	53600	54500	52600	70400	38000	54200	53302.53	12.98	0	-16137	56000	55100	53400	52500	50800	55550	52950	211	16200	500	40100	100	1	42171403	22224	111.89	2.37	12	0.49	471.00	22277.00	89400	20230621	-41.05	44550	20231102	18.29	71200	-25.98	20240102	48500	8.66	20240419	89400	-41.05	20230621	44550	18.29	20231102	1.89	N	112610	500	210 억		5473488	N	N	20462	N	00	N
125	20240508	130637	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	-1300	5	-2.40	8345098400	156107	34.29	53600	54500	52900	70400	38000	54200	53455.96	12.98	0	-12012	56000	55100	53400	52500	50800	55550	52950	211	16200	500	40100	100	1	42171403	22309	112.31	2.37	12	0.37	471.00	22277.00	89400	20230621	-40.83	44550	20231102	18.74	71200	-25.70	20240102	48500	9.07	20240419	89400	-40.83	20230621	44550	18.74	20231102	1.89	N	112610	500	210 억		5473488	N	N	20462	N	00	N
126	20240508	120640	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	-1000	5	-1.85	7080914100	132282	29.06	53600	54500	53000	70400	38000	54200	53527.23	12.98	0	-11971	56000	55100	53400	52500	50800	55550	52950	211	16200	500	40100	100	1	42171403	22435	112.95	2.39	12	0.31	471.00	22277.00	89400	20230621	-40.49	44550	20231102	19.42	71200	-25.28	20240102	48500	9.69	20240419	89400	-40.49	20230621	44550	19.42	20231102	1.89	N	112610	500	210 억		5473488	N	N	20462	N	00	N
127	20240508	110717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	-1000	5	-1.85	5794660600	108080	23.74	53600	54500	53100	70400	38000	54200	53612.73	12.98	0	-8197	56000	55100	53400	52500	50800	55550	52950	211	16200	500	40100	100	1	42171403	22435	112.95	2.39	12	0.26	471.00	22277.00	89400	20230621	-40.49	44550	20231102	19.42	71200	-25.28	20240102	48500	9.69	20240419	89400	-40.49	20230621	44550	19.42	20231102	1.89	N	112610	500	210 억		5473488	N	N	20462	N	00	N
128	20240508	100647	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	-800	5	-1.48	4386435500	81636	17.93	53600	54500	53100	70400	38000	54200	53729.70	12.98	0	436	56000	55100	53400	52500	50800	55550	52950	211	16200	500	40100	100	1	42171403	22520	113.38	2.40	12	0.19	471.00	22277.00	89400	20230621	-40.27	44550	20231102	19.87	71200	-25.00	20240102	48500	10.10	20240419	89400	-40.27	20230621	44550	19.87	20231102	1.89	N	112610	500	210 억		5473488	N	N	20462	N	00	N
129	20240508	090648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53700	-500	5	-0.92	1326373700	24654	5.42	53600	54300	53600	70400	38000	54200	53794.02	12.98	0	5069	56000	55100	53400	52500	50800	55550	52950	211	16200	500	40100	100	1	42171403	22646	114.01	2.41	12	0.06	471.00	22277.00	89400	20230621	-39.93	44550	20231102	20.54	71200	-24.58	20240102	48500	10.72	20240419	89400	-39.93	20230621	44550	20.54	20231102	1.89	N	112610	500	210 억		5473488	N	N	20462	N	00	N
130	20240503	160700	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	200	2	0.39	11616036900	223838	65.00	52100	52400	51400	66900	36100	51500	51895.85	12.76	0	-19680	56233	53866	52633	50266	49033	53250	49650	211	15400	500	38110	100	1	42171403	21803	109.77	2.32	12	0.53	471.00	22277.00	89400	20230621	-42.17	44550	20231102	16.05	71200	-27.39	20240102	48500	6.60	20240419	89400	-42.17	20230621	44550	16.05	20231102	1.80	N	112610	500	210 억		5382012	N	N	125	N	00	N
131	20240503	150700	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	100	2	0.19	10851675500	209054	60.70	52100	52400	51400	66900	36100	51500	51908.48	12.76	0	-18374	56233	53866	52633	50266	49033	53250	49650	211	15400	500	38110	100	1	42171403	21760	109.55	2.32	12	0.50	471.00	22277.00	89400	20230621	-42.28	44550	20231102	15.82	71200	-27.53	20240102	48500	6.39	20240419	89400	-42.28	20230621	44550	15.82	20231102	1.80	N	112610	500	210 억		5382012	N	N	340	N	00	N
132	20240503	140700	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	300	2	0.58	9738398500	187540	54.46	52100	52400	51400	66900	36100	51500	51927.05	12.76	0	-10856	56233	53866	52633	50266	49033	53250	49650	211	15400	500	38110	100	1	42171403	21845	109.98	2.33	12	0.44	471.00	22277.00	89400	20230621	-42.06	44550	20231102	16.27	71200	-27.25	20240102	48500	6.80	20240419	89400	-42.06	20230621	44550	16.27	20231102	1.80	N	112610	500	210 억		5382012	N	N	340	N	00	N
133	20240503	130701	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	500	2	0.97	8192459200	157662	45.78	52100	52400	51400	66900	36100	51500	51962.17	12.76	0	-2736	56233	53866	52633	50266	49033	53250	49650	211	15400	500	38110	100	1	42171403	21929	110.40	2.33	12	0.37	471.00	22277.00	89400	20230621	-41.83	44550	20231102	16.72	71200	-26.97	20240102	48500	7.22	20240419	89400	-41.83	20230621	44550	16.72	20231102	1.80	N	112610	500	210 억		5382012	N	N	340	N	00	N
134	20240503	120657	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	700	2	1.36	7104921900	136822	39.73	52100	52400	51400	66900	36100	51500	51928.22	12.76	0	-4744	56233	53866	52633	50266	49033	53250	49650	211	15400	500	38110	100	1	42171403	22013	110.83	2.34	12	0.32	471.00	22277.00	89400	20230621	-41.61	44550	20231102	17.17	71200	-26.69	20240102	48500	7.63	20240419	89400	-41.61	20230621	44550	17.17	20231102	1.80	N	112610	500	210 억		5382012	N	N	340	N	00	N
135	20240503	110657	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	300	2	0.58	5301532400	102218	29.68	52100	52400	51400	66900	36100	51500	51864.96	12.76	0	-10401	56233	53866	52633	50266	49033	53250	49650	211	15400	500	38110	100	1	42171403	21845	109.98	2.33	12	0.24	471.00	22277.00	89400	20230621	-42.06	44550	20231102	16.27	71200	-27.25	20240102	48500	6.80	20240419	89400	-42.06	20230621	44550	16.27	20231102	1.80	N	112610	500	210 억		5382012	N	N	340	N	00	N
136	20240503	100653	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	200	2	0.39	3614875200	69743	20.25	52100	52400	51400	66900	36100	51500	51831.37	12.76	0	-5825	56233	53866	52633	50266	49033	53250	49650	211	15400	500	38110	100	1	42171403	21803	109.77	2.32	12	0.17	471.00	22277.00	89400	20230621	-42.17	44550	20231102	16.05	71200	-27.39	20240102	48500	6.60	20240419	89400	-42.17	20230621	44550	16.05	20231102	1.80	N	112610	500	210 억		5382012	N	N	340	N	00	N
137	20240503	090653	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	500	2	0.97	797941200	15362	4.46	52100	52200	51600	66900	36100	51500	51942.56	12.76	0	-1362	56233	53866	52633	50266	49033	53250	49650	211	15400	500	38110	100	1	42171403	21929	110.40	2.33	12	0.04	471.00	22277.00	89400	20230621	-41.83	44550	20231102	16.72	71200	-26.97	20240102	48500	7.22	20240419	89400	-41.83	20230621	44550	16.72	20231102	1.80	N	112610	500	210 억		5382012	N	N	340	N	00	N
138	20240502	160649	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51500	-1000	5	-1.90	17921584200	341022	113.77	53000	55000	51400	68200	36800	52500	52560.84	12.90	0	-57870	55100	53800	53000	51700	50900	53400	51300	211	15700	500	38850	100	1	42171403	21718	109.34	2.31	12	0.81	471.00	22277.00	89400	20230621	-42.39	44550	20231102	15.60	71200	-27.67	20240102	48500	6.19	20240419	89400	-42.39	20230621	44550	15.60	20231102	2.01	N	112610	500	210 억		5438882	N	N	340	N	00	N
139	20240502	150653	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	-900	5	-1.71	16216223100	307900	102.72	53000	55000	51400	68200	36800	52500	52667.33	12.90	0	-45815	55100	53800	53000	51700	50900	53400	51300	211	15700	500	38850	100	1	42171403	21760	109.55	2.32	12	0.73	471.00	22277.00	89400	20230621	-42.28	44550	20231102	15.82	71200	-27.53	20240102	48500	6.39	20240419	89400	-42.28	20230621	44550	15.82	20231102	2.01	N	112610	500	210 억		5438882	N	N	244	N	00	N
140	20240502	140649	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	-900	5	-1.71	14931656000	283016	94.42	53000	55000	51400	68200	36800	52500	52759.31	12.90	0	-37488	55100	53800	53000	51700	50900	53400	51300	211	15700	500	38850	100	1	42171403	21760	109.55	2.32	12	0.67	471.00	22277.00	89400	20230621	-42.28	44550	20231102	15.82	71200	-27.53	20240102	48500	6.39	20240419	89400	-42.28	20230621	44550	15.82	20231102	2.01	N	112610	500	210 억		5438882	N	N	244	N	00	N
141	20240502	130648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	-600	5	-1.14	13054836700	246681	82.30	53000	55000	51400	68200	36800	52500	52922.41	12.90	0	-32481	55100	53800	53000	51700	50900	53400	51300	211	15700	500	38850	100	1	42171403	21887	110.19	2.33	12	0.58	471.00	22277.00	89400	20230621	-41.95	44550	20231102	16.50	71200	-27.11	20240102	48500	7.01	20240419	89400	-41.95	20230621	44550	16.50	20231102	2.01	N	112610	500	210 억		5438882	N	N	244	N	00	N
142	20240502	120645	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	-500	5	-0.95	12078240800	227864	76.02	53000	55000	51400	68200	36800	52500	53006.97	12.90	0	-24353	55100	53800	53000	51700	50900	53400	51300	211	15700	500	38850	100	1	42171403	21929	110.40	2.33	12	0.54	471.00	22277.00	89400	20230621	-41.83	44550	20231102	16.72	71200	-26.97	20240102	48500	7.22	20240419	89400	-41.83	20230621	44550	16.72	20231102	2.01	N	112610	500	210 억		5438882	N	N	244	N	00	N
143	20240502	110646	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	-900	5	-1.71	10818300200	203504	67.89	53000	55000	51400	68200	36800	52500	53161.04	12.90	0	-18101	55100	53800	53000	51700	50900	53400	51300	211	15700	500	38850	100	1	42171403	21760	109.55	2.32	12	0.48	471.00	22277.00	89400	20230621	-42.28	44550	20231102	15.82	71200	-27.53	20240102	48500	6.39	20240419	89400	-42.28	20230621	44550	15.82	20231102	2.01	N	112610	500	210 억		5438882	N	N	244	N	00	N
144	20240502	100643	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	300	2	0.57	6939240500	129003	43.04	53000	55000	52700	68200	36800	52500	53794.09	12.90	0	-11675	55100	53800	53000	51700	50900	53400	51300	211	15700	500	38850	100	1	42171403	22267	112.10	2.37	12	0.31	471.00	22277.00	89400	20230621	-40.94	44550	20231102	18.52	71200	-25.84	20240102	48500	8.87	20240419	89400	-40.94	20230621	44550	18.52	20231102	2.01	N	112610	500	210 억		5438882	N	N	244	N	00	N
145	20240502	090644	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	54700	2200	2	4.19	2351210400	43686	14.57	53000	54800	52700	68200	36800	52500	53829.11	12.90	0	12381	55100	53800	53000	51700	50900	53400	51300	211	15700	500	38850	100	1	42171403	23068	116.14	2.46	12	0.10	471.00	22277.00	89400	20230621	-38.81	44550	20231102	22.78	71200	-23.17	20240102	48500	12.78	20240419	89400	-38.81	20230621	44550	22.78	20231102	2.01	N	112610	500	210 억		5438882	N	N	244	N	00	N