KissMeData/042700/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	160509	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	131200	2500	2	1.94	265182293300	2090546	117.16	127500	131200	121800	167300	90100	128700	126832.36	13.61	0	356	140166	134432	129866	124132	119566	132150	121850	127	38600	100	95230	100	1	96993634	127256	47.80	21.22	12	2.16	2745.00	6183.00	196200	20240614	-33.13	42000	20230726	212.38	196200	-33.13	20240614	51100	156.75	20240116	196200	-33.13	20240614	44450	195.16	20230810	0.93	N	042700	100	127 억		13202985	N	N	8050	N	00	N
3	20240731	150511	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	130600	1900	2	1.48	246010096200	1944033	108.95	127500	131100	121800	167300	90100	128700	126545.30	13.61	0	5209	140166	134432	129866	124132	119566	132150	121850	127	38600	100	95230	100	1	96993634	126674	47.58	21.12	12	2.00	2745.00	6183.00	196200	20240614	-33.44	42000	20230726	210.95	196200	-33.44	20240614	51100	155.58	20240116	196200	-33.44	20240614	44450	193.81	20230810	0.93	N	042700	100	127 억		13202985	N	N	3567	N	00	N
4	20240731	140514	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128300	-400	5	-0.31	205660382600	1632818	91.51	127500	129500	121800	167300	90100	128700	125952.81	13.61	0	35567	140166	134432	129866	124132	119566	132150	121850	127	38600	100	95230	100	1	96993634	124443	46.74	20.75	12	1.68	2745.00	6183.00	196200	20240614	-34.61	42000	20230726	205.48	196200	-34.61	20240614	51100	151.08	20240116	196200	-34.61	20240614	44450	188.64	20230810	0.93	N	042700	100	127 억		13202985	N	N	3567	N	00	N
5	20240731	130511	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128100	-600	5	-0.47	169485533700	1350251	75.67	127500	129000	121800	167300	90100	128700	125519.47	13.61	0	78655	140166	134432	129866	124132	119566	132150	121850	127	38600	100	95230	100	1	96993634	124249	46.67	20.72	12	1.39	2745.00	6183.00	196200	20240614	-34.71	42000	20230726	205.00	196200	-34.71	20240614	51100	150.68	20240116	196200	-34.71	20240614	44450	188.19	20230810	0.93	N	042700	100	127 억		13202985	N	N	3567	N	00	N
6	20240731	120513	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	127100	-1600	5	-1.24	152758942100	1219103	68.32	127500	129000	121800	167300	90100	128700	125301.98	13.61	0	90650	140166	134432	129866	124132	119566	132150	121850	127	38600	100	95230	100	1	96993634	123279	46.30	20.56	12	1.26	2745.00	6183.00	196200	20240614	-35.22	42000	20230726	202.62	196200	-35.22	20240614	51100	148.73	20240116	196200	-35.22	20240614	44450	185.94	20230810	0.93	N	042700	100	127 억		13202985	N	N	3567	N	00	N
7	20240731	110512	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	126200	-2500	5	-1.94	140677311200	1123738	62.98	127500	129000	121800	167300	90100	128700	125184.24	13.61	0	73596	140166	134432	129866	124132	119566	132150	121850	127	38600	100	95230	100	1	96993634	122406	45.97	20.41	12	1.16	2745.00	6183.00	196200	20240614	-35.68	42000	20230726	200.48	196200	-35.68	20240614	51100	146.97	20240116	196200	-35.68	20240614	44450	183.91	20230810	0.93	N	042700	100	127 억		13202985	N	N	3567	N	00	N
8	20240731	100511	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	125600	-3100	5	-2.41	117391923800	939087	52.63	127500	129000	121800	167300	90100	128700	125003.05	13.61	0	68697	140166	134432	129866	124132	119566	132150	121850	127	38600	100	95230	100	1	96993634	121824	45.76	20.31	12	0.97	2745.00	6183.00	196200	20240614	-35.98	42000	20230726	199.05	196200	-35.98	20240614	51100	145.79	20240116	196200	-35.98	20240614	44450	182.56	20230810	0.93	N	042700	100	127 억		13202985	N	N	3567	N	00	N
9	20240731	090506	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	125900	-2800	5	-2.18	25797105100	202858	11.37	127500	129000	125300	167300	90100	128700	127161.76	13.61	0	23443	140166	134432	129866	124132	119566	132150	121850	127	38600	100	95230	100	1	96993634	122115	45.87	20.36	12	0.21	2745.00	6183.00	196200	20240614	-35.83	42000	20230726	199.76	196200	-35.83	20240614	51100	146.38	20240116	196200	-35.83	20240614	44450	183.24	20230810	0.93	N	042700	100	127 억		13202985	N	N	3567	N	00	N
10	20240730	160458	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128700	-8700	5	-6.33	227868083000	1767712	265.51	135200	135600	125300	178600	96200	137400	128906.19	13.25	0	358078	142466	139932	137966	135432	133466	138950	134450	127	41200	100	101670	100	1	96993634	124831	46.89	20.82	12	1.82	2745.00	6183.00	196200	20240614	-34.40	40550	20230724	217.39	196200	-34.40	20240614	51100	151.86	20240116	196200	-34.40	20240614	44450	189.54	20230810	0.90	N	042700	100	127 억		12856227	N	N	3557	N	00	N
11	20240730	150507	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	129200	-8200	5	-5.97	213538415800	1656461	248.80	135200	135600	125300	178600	96200	137400	128912.00	13.25	0	319950	142466	139932	137966	135432	133466	138950	134450	127	41200	100	101670	100	1	96993634	125316	47.07	20.90	12	1.71	2745.00	6183.00	196200	20240614	-34.15	40550	20230724	218.62	196200	-34.15	20240614	51100	152.84	20240116	196200	-34.15	20240614	44450	190.66	20230810	0.90	N	042700	100	127 억		12856227	N	N	3957	N	00	N
12	20240730	140500	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	129700	-7700	5	-5.60	197014784400	1528522	229.59	135200	135600	125300	178600	96200	137400	128891.88	13.25	0	286411	142466	139932	137966	135432	133466	138950	134450	127	41200	100	101670	100	1	96993634	125801	47.25	20.98	12	1.58	2745.00	6183.00	196200	20240614	-33.89	40550	20230724	219.85	196200	-33.89	20240614	51100	153.82	20240116	196200	-33.89	20240614	44450	191.79	20230810	0.90	N	042700	100	127 억		12856227	N	N	3957	N	00	N
13	20240730	130504	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128400	-9000	5	-6.55	181481870100	1408203	211.51	135200	135600	125300	178600	96200	137400	128874.28	13.25	0	255097	142466	139932	137966	135432	133466	138950	134450	127	41200	100	101670	100	1	96993634	124540	46.78	20.77	12	1.45	2745.00	6183.00	196200	20240614	-34.56	40550	20230724	216.65	196200	-34.56	20240614	51100	151.27	20240116	196200	-34.56	20240614	44450	188.86	20230810	0.90	N	042700	100	127 억		12856227	N	N	3957	N	00	N
14	20240730	120501	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	127700	-9700	5	-7.06	168052050700	1303349	195.76	135200	135600	125300	178600	96200	137400	128938.10	13.25	0	210810	142466	139932	137966	135432	133466	138950	134450	127	41200	100	101670	100	1	96993634	123861	46.52	20.65	12	1.34	2745.00	6183.00	196200	20240614	-34.91	40550	20230724	214.92	196200	-34.91	20240614	51100	149.90	20240116	196200	-34.91	20240614	44450	187.29	20230810	0.90	N	042700	100	127 억		12856227	N	N	3957	N	00	N
15	20240730	110506	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128200	-9200	5	-6.70	154354120800	1196202	179.67	135200	135600	125300	178600	96200	137400	129036.25	13.25	0	181726	142466	139932	137966	135432	133466	138950	134450	127	41200	100	101670	100	1	96993634	124346	46.70	20.73	12	1.23	2745.00	6183.00	196200	20240614	-34.66	40550	20230724	216.15	196200	-34.66	20240614	51100	150.88	20240116	196200	-34.66	20240614	44450	188.41	20230810	0.90	N	042700	100	127 억		12856227	N	N	3957	N	00	N
16	20240730	100506	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128000	-9400	5	-6.84	123712138400	956548	143.67	135200	135600	125300	178600	96200	137400	129331.16	13.25	0	160356	142466	139932	137966	135432	133466	138950	134450	127	41200	100	101670	100	1	96993634	124152	46.63	20.70	12	0.99	2745.00	6183.00	196200	20240614	-34.76	40550	20230724	215.66	196200	-34.76	20240614	51100	150.49	20240116	196200	-34.76	20240614	44450	187.96	20230810	0.90	N	042700	100	127 억		12856227	N	N	3957	N	00	N
17	20240730	090507	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	133400	-4000	5	-2.91	9537549700	70848	10.64	135200	135600	133300	178600	96200	137400	134616.59	13.25	0	-14650	142466	139932	137966	135432	133466	138950	134450	127	41200	100	101670	100	1	96993634	129390	48.60	21.58	12	0.07	2745.00	6183.00	196200	20240614	-32.01	40550	20230724	228.98	196200	-32.01	20240614	51100	161.06	20240116	196200	-32.01	20240614	44450	200.11	20230810	0.90	N	042700	100	127 억		12856227	N	N	3957	N	00	N
18	20240729	160500	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	137400	-100	5	-0.07	90121662500	655805	52.12	138900	140500	136000	178700	96300	137500	137421.53	13.41	0	-117282	145433	141466	136833	132866	128233	143450	134850	127	41200	100	101750	100	1	96993634	133269	50.05	22.22	12	0.68	2745.00	6183.00	196200	20240614	-29.97	40550	20230724	238.84	196200	-29.97	20240614	51100	168.88	20240116	196200	-29.97	20240614	44450	209.11	20230810	0.96	N	042700	100	127 억		13003368	N	N	3957	N	00	N
19	20240729	150503	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	137500	0	3	0.00	82187176300	598053	47.53	138900	140500	136000	178700	96300	137500	137424.57	13.41	0	-118342	145433	141466	136833	132866	128233	143450	134850	127	41200	100	101750	100	1	96993634	133366	50.09	22.24	12	0.62	2745.00	6183.00	196200	20240614	-29.92	40550	20230724	239.09	196200	-29.92	20240614	51100	169.08	20240116	196200	-29.92	20240614	44450	209.34	20230810	0.96	N	042700	100	127 억		13003368	N	N	1144	N	00	N
20	20240729	140507	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	136900	-600	5	-0.44	72356446100	526407	41.84	138900	140500	136000	178700	96300	137500	137453.43	13.41	0	-122795	145433	141466	136833	132866	128233	143450	134850	127	41200	100	101750	100	1	96993634	132784	49.87	22.14	12	0.54	2745.00	6183.00	196200	20240614	-30.22	40550	20230724	237.61	196200	-30.22	20240614	51100	167.91	20240116	196200	-30.22	20240614	44450	207.99	20230810	0.96	N	042700	100	127 억		13003368	N	N	1144	N	00	N
21	20240729	130509	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	136400	-1100	5	-0.80	66093765000	480706	38.20	138900	140500	136000	178700	96300	137500	137493.11	13.41	0	-122949	145433	141466	136833	132866	128233	143450	134850	127	41200	100	101750	100	1	96993634	132299	49.69	22.06	12	0.50	2745.00	6183.00	196200	20240614	-30.48	40550	20230724	236.37	196200	-30.48	20240614	51100	166.93	20240116	196200	-30.48	20240614	44450	206.86	20230810	0.96	N	042700	100	127 억		13003368	N	N	1144	N	00	N
22	20240729	120503	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	136100	-1400	5	-1.02	58960666800	428434	34.05	138900	140500	136100	178700	96300	137500	137619.02	13.41	0	-110248	145433	141466	136833	132866	128233	143450	134850	127	41200	100	101750	100	1	96993634	132008	49.58	22.01	12	0.44	2745.00	6183.00	196200	20240614	-30.63	40550	20230724	235.64	196200	-30.63	20240614	51100	166.34	20240116	196200	-30.63	20240614	44450	206.19	20230810	0.96	N	042700	100	127 억		13003368	N	N	1144	N	00	N
23	20240729	110503	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	136700	-800	5	-0.58	50840266500	368864	29.31	138900	140500	136100	178700	96300	137500	137829.30	13.41	0	-91987	145433	141466	136833	132866	128233	143450	134850	127	41200	100	101750	100	1	96993634	132590	49.80	22.11	12	0.38	2745.00	6183.00	196200	20240614	-30.33	40550	20230724	237.11	196200	-30.33	20240614	51100	167.51	20240116	196200	-30.33	20240614	44450	207.54	20230810	0.96	N	042700	100	127 억		13003368	N	N	1144	N	00	N
24	20240729	100501	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	137300	-200	5	-0.15	40797754800	295465	23.48	138900	140500	136100	178700	96300	137500	138079.82	13.41	0	-72410	145433	141466	136833	132866	128233	143450	134850	127	41200	100	101750	100	1	96993634	133172	50.02	22.21	12	0.30	2745.00	6183.00	196200	20240614	-30.02	40550	20230724	238.59	196200	-30.02	20240614	51100	168.69	20240116	196200	-30.02	20240614	44450	208.89	20230810	0.96	N	042700	100	127 억		13003368	N	N	1144	N	00	N
25	20240729	090459	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	138400	900	2	0.65	12436567200	89361	7.10	138900	140500	137600	178700	96300	137500	139172.20	13.41	0	-33574	145433	141466	136833	132866	128233	143450	134850	127	41200	100	101750	100	1	96993634	134239	50.42	22.38	12	0.09	2745.00	6183.00	196200	20240614	-29.46	40550	20230724	241.31	196200	-29.46	20240614	51100	170.84	20240116	196200	-29.46	20240614	44450	211.36	20230810	0.96	N	042700	100	127 억		13003368	N	N	1144	N	00	N
26	20240726	160452	57	100.00	KOSPI200		기계	N	N	N	N		N	137500	2000	2	1.48	169886762600	1241102	76.19	135700	140800	132200	176100	94900	135500	136882.53	13.51	0	-95069	141766	138632	135566	132432	129366	137100	130900	127	40600	100	100270	100	1	96993634	133366	50.09	22.24	12	1.28	2745.00	6183.00	196200	20240614	-29.92	40550	20230724	239.09	196200	-29.92	20240614	51100	169.08	20240116	196200	-29.92	20240614	42000	227.38	20230726	0.96	N	042700	100	127 억		13101490	N	N	1144	N	00	N
27	20240726	150457	57	100.00	KOSPI200		기계	N	N	N	N		N	136800	1300	2	0.96	159609528000	1166256	71.60	135700	140800	132200	176100	94900	135500	136856.58	13.51	0	-92406	141766	138632	135566	132432	129366	137100	130900	127	40600	100	100270	100	1	96993634	132687	49.84	22.13	12	1.20	2745.00	6183.00	196200	20240614	-30.28	40550	20230724	237.36	196200	-30.28	20240614	51100	167.71	20240116	196200	-30.28	20240614	42000	225.71	20230726	0.96	N	042700	100	127 억		13101490	N	N	3172	N	00	N
28	20240726	140459	57	100.00	KOSPI200		기계	N	N	N	N		N	137800	2300	2	1.70	149049722900	1089414	66.88	135700	140800	132200	176100	94900	135500	136816.67	13.51	0	-89523	141766	138632	135566	132432	129366	137100	130900	127	40600	100	100270	100	1	96993634	133657	50.20	22.29	12	1.12	2745.00	6183.00	196200	20240614	-29.77	40550	20230724	239.83	196200	-29.77	20240614	51100	169.67	20240116	196200	-29.77	20240614	42000	228.10	20230726	0.96	N	042700	100	127 억		13101490	N	N	3172	N	00	N
29	20240726	130457	57	100.00	KOSPI200		기계	N	N	N	N		N	137200	1700	2	1.25	138221207200	1010444	62.03	135700	140800	132200	176100	94900	135500	136792.81	13.51	0	-82416	141766	138632	135566	132432	129366	137100	130900	127	40600	100	100270	100	1	96993634	133075	49.98	22.19	12	1.04	2745.00	6183.00	196200	20240614	-30.07	40550	20230724	238.35	196200	-30.07	20240614	51100	168.49	20240116	196200	-30.07	20240614	42000	226.67	20230726	0.96	N	042700	100	127 억		13101490	N	N	3172	N	00	N
30	20240726	120502	57	100.00	KOSPI200		기계	N	N	N	N		N	138100	2600	2	1.92	129267113500	945312	58.03	135700	140800	132200	176100	94900	135500	136745.72	13.51	0	-78512	141766	138632	135566	132432	129366	137100	130900	127	40600	100	100270	100	1	96993634	133948	50.31	22.34	12	0.97	2745.00	6183.00	196200	20240614	-29.61	40550	20230724	240.57	196200	-29.61	20240614	51100	170.25	20240116	196200	-29.61	20240614	42000	228.81	20230726	0.96	N	042700	100	127 억		13101490	N	N	3172	N	00	N
31	20240726	110500	57	100.00	KOSPI200		기계	N	N	N	N		N	140400	4900	2	3.62	113783360600	834416	51.22	135700	140800	132200	176100	94900	135500	136363.08	13.51	0	-65440	141766	138632	135566	132432	129366	137100	130900	127	40600	100	100270	100	1	96993634	136179	51.15	22.71	12	0.86	2745.00	6183.00	196200	20240614	-28.44	40550	20230724	246.24	196200	-28.44	20240614	51100	174.76	20240116	196200	-28.44	20240614	42000	234.29	20230726	0.96	N	042700	100	127 억		13101490	N	N	3172	N	00	N
32	20240726	100500	57	100.00	KOSPI200		기계	N	N	N	N		N	138300	2800	2	2.07	73137484600	541611	33.25	135700	138400	132200	176100	94900	135500	135036.75	13.51	0	-49769	141766	138632	135566	132432	129366	137100	130900	127	40600	100	100270	100	1	96993634	134142	50.38	22.37	12	0.56	2745.00	6183.00	196200	20240614	-29.51	40550	20230724	241.06	196200	-29.51	20240614	51100	170.65	20240116	196200	-29.51	20240614	42000	229.29	20230726	0.96	N	042700	100	127 억		13101490	N	N	3172	N	00	N
33	20240726	090456	57	100.00	KOSPI200		기계	N	N	N	N		N	134000	-1500	5	-1.11	11461253700	84878	5.21	135700	136100	133900	176100	94900	135500	135030.95	13.51	0	-25417	141766	138632	135566	132432	129366	137100	130900	127	40600	100	100270	100	1	96993634	129971	48.82	21.67	12	0.09	2745.00	6183.00	196200	20240614	-31.70	40550	20230724	230.46	196200	-31.70	20240614	51100	162.23	20240116	196200	-31.70	20240614	42000	219.05	20230726	0.96	N	042700	100	127 억		13101490	N	N	3172	N	00	N
34	20240725	160456	57	100.00	KOSPI200		기계	N	N	N	N		N	135500	-7900	5	-5.51	216288922000	1598705	144.06	138000	138700	132500	186400	100400	143400	135289.25	13.17	0	300830	152266	147832	144266	139832	136266	150050	142050	127	43000	100	106110	100	1	96993634	131426	49.36	21.91	12	1.65	2745.00	6183.00	196200	20240614	-30.94	40550	20230724	234.16	196200	-30.94	20240614	51100	165.17	20240116	196200	-30.94	20240614	42000	222.62	20230726	0.96	N	042700	100	127 억		12775419	N	N	3172	N	00	N
35	20240725	150504	57	100.00	KOSPI200		기계	N	N	N	N		N	134700	-8700	5	-6.07	204062864100	1508252	135.91	138000	138700	132500	186400	100400	143400	135297.15	13.17	0	268086	152266	147832	144266	139832	136266	150050	142050	127	43000	100	106110	100	1	96993634	130650	49.07	21.79	12	1.56	2745.00	6183.00	196200	20240614	-31.35	40550	20230724	232.18	196200	-31.35	20240614	51100	163.60	20240116	196200	-31.35	20240614	42000	220.71	20230726	0.96	N	042700	100	127 억		12775419	N	N	6362	N	00	N
36	20240725	140502	57	100.00	KOSPI200		기계	N	N	N	N		N	135400	-8000	5	-5.58	184752626500	1365491	123.05	138000	138700	132500	186400	100400	143400	135300.75	13.17	0	223566	152266	147832	144266	139832	136266	150050	142050	127	43000	100	106110	100	1	96993634	131329	49.33	21.90	12	1.41	2745.00	6183.00	196200	20240614	-30.99	40550	20230724	233.91	196200	-30.99	20240614	51100	164.97	20240116	196200	-30.99	20240614	42000	222.38	20230726	0.96	N	042700	100	127 억		12775419	N	N	6362	N	00	N
37	20240725	130459	57	100.00	KOSPI200		기계	N	N	N	N		N	136000	-7400	5	-5.16	175645211400	1298377	117.00	138000	138700	132500	186400	100400	143400	135280.07	13.17	0	208212	152266	147832	144266	139832	136266	150050	142050	127	43000	100	106110	100	1	96993634	131911	49.54	22.00	12	1.34	2745.00	6183.00	196200	20240614	-30.68	40550	20230724	235.39	196200	-30.68	20240614	51100	166.14	20240116	196200	-30.68	20240614	42000	223.81	20230726	0.96	N	042700	100	127 억		12775419	N	N	6362	N	00	N
38	20240725	120500	57	100.00	KOSPI200		기계	N	N	N	N		N	135200	-8200	5	-5.72	162751985600	1203372	108.44	138000	138700	132500	186400	100400	143400	135246.05	13.17	0	174491	152266	147832	144266	139832	136266	150050	142050	127	43000	100	106110	100	1	96993634	131135	49.25	21.87	12	1.24	2745.00	6183.00	196200	20240614	-31.09	40550	20230724	233.42	196200	-31.09	20240614	51100	164.58	20240116	196200	-31.09	20240614	42000	221.90	20230726	0.96	N	042700	100	127 억		12775419	N	N	6362	N	00	N
39	20240725	110457	57	100.00	KOSPI200		기계	N	N	N	N		N	132800	-10600	5	-7.39	144466243800	1066558	96.11	138000	138700	132500	186400	100400	143400	135450.28	13.17	0	133389	152266	147832	144266	139832	136266	150050	142050	127	43000	100	106110	100	1	96993634	128808	48.38	21.48	12	1.10	2745.00	6183.00	196200	20240614	-32.31	40550	20230724	227.50	196200	-32.31	20240614	51100	159.88	20240116	196200	-32.31	20240614	42000	216.19	20230726	0.96	N	042700	100	127 억		12775419	N	N	6362	N	00	N
40	20240725	100458	57	100.00	KOSPI200		기계	N	N	N	N		N	134600	-8800	5	-6.14	113863256200	838362	75.55	138000	138700	132500	186400	100400	143400	135815.59	13.17	0	125189	152266	147832	144266	139832	136266	150050	142050	127	43000	100	106110	100	1	96993634	130553	49.03	21.77	12	0.86	2745.00	6183.00	196200	20240614	-31.40	40550	20230724	231.94	196200	-31.40	20240614	51100	163.41	20240116	196200	-31.40	20240614	42000	220.48	20230726	0.96	N	042700	100	127 억		12775419	N	N	6362	N	00	N
41	20240725	090455	57	100.00	KOSPI200		기계	N	N	N	N		N	138100	-5300	5	-3.70	26770924000	194443	17.52	138000	138700	136900	186400	100400	143400	137677.62	13.17	0	86394	152266	147832	144266	139832	136266	150050	142050	127	43000	100	106110	100	1	96993634	133948	50.31	22.34	12	0.20	2745.00	6183.00	196200	20240614	-29.61	40550	20230724	240.57	196200	-29.61	20240614	51100	170.25	20240116	196200	-29.61	20240614	42000	228.81	20230726	0.96	N	042700	100	127 억		12775419	N	N	6362	N	00	N
42	20240724	160453	57	100.00	KOSPI200		기계	N	N	N	N		N	143400	-2100	5	-1.44	158648996400	1096268	91.80	142600	148700	140700	189100	101900	145500	144720.15	13.18	0	22894	154500	150000	146000	141500	137500	148000	139500	127	43600	100	107670	100	1	96993634	139089	52.24	23.19	12	1.13	2745.00	6183.00	196200	20240614	-26.91	40550	20230724	253.64	196200	-26.91	20240614	51100	180.63	20240116	196200	-26.91	20240614	40550	253.64	20230724	0.96	N	042700	100	127 억		12785379	N	N	6350	N	00	N
43	20240724	150500	57	100.00	KOSPI200		기계	N	N	N	N		N	143600	-1900	5	-1.31	148427384900	1025040	85.84	142600	148700	140700	189100	101900	145500	144801.31	13.18	0	5958	154500	150000	146000	141500	137500	148000	139500	127	43600	100	107670	100	1	96993634	139283	52.31	23.22	12	1.06	2745.00	6183.00	196200	20240614	-26.81	40550	20230724	254.13	196200	-26.81	20240614	51100	181.02	20240116	196200	-26.81	20240614	40550	254.13	20230724	0.96	N	042700	100	127 억		12785379	N	N	9770	N	00	N
44	20240724	140456	57	100.00	KOSPI200		기계	N	N	N	N		N	143500	-2000	5	-1.37	136098328200	939640	78.69	142600	148700	140700	189100	101900	145500	144840.68	13.18	0	-3296	154500	150000	146000	141500	137500	148000	139500	127	43600	100	107670	100	1	96993634	139186	52.28	23.21	12	0.97	2745.00	6183.00	196200	20240614	-26.86	40550	20230724	253.88	196200	-26.86	20240614	51100	180.82	20240116	196200	-26.86	20240614	40550	253.88	20230724	0.96	N	042700	100	127 억		12785379	N	N	9770	N	00	N
45	20240724	130500	57	100.00	KOSPI200		기계	N	N	N	N		N	143900	-1600	5	-1.10	123236802900	849975	71.18	142600	148700	140700	189100	101900	145500	144988.52	13.18	0	-11585	154500	150000	146000	141500	137500	148000	139500	127	43600	100	107670	100	1	96993634	139574	52.42	23.27	12	0.88	2745.00	6183.00	196200	20240614	-26.66	40550	20230724	254.87	196200	-26.66	20240614	51100	181.60	20240116	196200	-26.66	20240614	40550	254.87	20230724	0.96	N	042700	100	127 억		12785379	N	N	9770	N	00	N
46	20240724	120503	57	100.00	KOSPI200		기계	N	N	N	N		N	146200	700	2	0.48	107764598800	743080	62.23	142600	148700	140700	189100	101900	145500	145023.99	13.18	0	5672	154500	150000	146000	141500	137500	148000	139500	127	43600	100	107670	100	1	96993634	141805	53.26	23.65	12	0.77	2745.00	6183.00	196200	20240614	-25.48	40550	20230724	260.54	196200	-25.48	20240614	51100	186.11	20240116	196200	-25.48	20240614	40550	260.54	20230724	0.96	N	042700	100	127 억		12785379	N	N	9770	N	00	N
47	20240724	110500	57	100.00	KOSPI200		기계	N	N	N	N		N	146300	800	2	0.55	85128914800	589484	49.36	142600	147800	140700	189100	101900	145500	144411.94	13.18	0	-11508	154500	150000	146000	141500	137500	148000	139500	127	43600	100	107670	100	1	96993634	141902	53.30	23.66	12	0.61	2745.00	6183.00	196200	20240614	-25.43	40550	20230724	260.79	196200	-25.43	20240614	51100	186.30	20240116	196200	-25.43	20240614	40550	260.79	20230724	0.96	N	042700	100	127 억		12785379	N	N	9770	N	00	N
48	20240724	100459	57	100.00	KOSPI200		기계	N	N	N	N		N	145900	400	2	0.27	52894944400	369358	30.93	142600	146500	140700	189100	101900	145500	143205.58	13.18	0	11185	154500	150000	146000	141500	137500	148000	139500	127	43600	100	107670	100	1	96993634	141514	53.15	23.60	12	0.38	2745.00	6183.00	196200	20240614	-25.64	40550	20230724	259.80	196200	-25.64	20240614	51100	185.52	20240116	196200	-25.64	20240614	40550	259.80	20230724	0.96	N	042700	100	127 억		12785379	N	N	9770	N	00	N
49	20240724	090457	57	100.00	KOSPI200		기계	N	N	N	N		N	143300	-2200	5	-1.51	8356327000	58449	4.89	142600	143900	142000	189100	101900	145500	142952.32	13.18	0	10204	154500	150000	146000	141500	137500	148000	139500	127	43600	100	107670	100	1	96993634	138992	52.20	23.18	12	0.06	2745.00	6183.00	196200	20240614	-26.96	40550	20230724	253.39	196200	-26.96	20240614	51100	180.43	20240116	196200	-26.96	20240614	40550	253.39	20230724	0.96	N	042700	100	127 억		12785379	N	N	9770	N	00	N
50	20240723	160450	57	100.00	KOSPI200		기계	N	N	N	N		N	145500	100	2	0.07	172297159900	1180655	92.80	150400	150500	142000	189000	101800	145400	145935.15	13.19	0	-9681	154666	150032	146866	142232	139066	148450	140650	127	43600	100	107590	100	1	96993634	141126	53.01	23.53	12	1.22	2745.00	6183.00	196200	20240614	-25.84	40550	20230724	258.82	196200	-25.84	20240614	51100	184.74	20240116	196200	-25.84	20240614	40550	258.82	20230724	0.99	N	042700	100	127 억		12794613	N	N	9770	N	00	N
51	20240723	150504	57	100.00	KOSPI200		기계	N	N	N	N		N	145600	200	2	0.14	159710832300	1094159	86.00	150400	150500	142000	189000	101800	145400	145966.76	13.19	0	-22454	154666	150032	146866	142232	139066	148450	140650	127	43600	100	107590	100	1	96993634	141223	53.04	23.55	12	1.13	2745.00	6183.00	196200	20240614	-25.79	40550	20230724	259.06	196200	-25.79	20240614	51100	184.93	20240116	196200	-25.79	20240614	40550	259.06	20230724	0.99	N	042700	100	127 억		12794613	N	N	40196	N	00	N
52	20240723	140453	57	100.00	KOSPI200		기계	N	N	N	N		N	145500	100	2	0.07	140755673800	964085	75.77	150400	150500	142000	189000	101800	145400	145999.25	13.19	0	-28510	154666	150032	146866	142232	139066	148450	140650	127	43600	100	107590	100	1	96993634	141126	53.01	23.53	12	0.99	2745.00	6183.00	196200	20240614	-25.84	40550	20230724	258.82	196200	-25.84	20240614	51100	184.74	20240116	196200	-25.84	20240614	40550	258.82	20230724	0.99	N	042700	100	127 억		12794613	N	N	40196	N	00	N
53	20240723	130452	57	100.00	KOSPI200		기계	N	N	N	N		N	144200	-1200	5	-0.83	117883528600	806793	63.41	150400	150500	142000	189000	101800	145400	146113.74	13.19	0	-20051	154666	150032	146866	142232	139066	148450	140650	127	43600	100	107590	100	1	96993634	139865	52.53	23.32	12	0.83	2745.00	6183.00	196200	20240614	-26.50	40550	20230724	255.61	196200	-26.50	20240614	51100	182.19	20240116	196200	-26.50	20240614	40550	255.61	20230724	0.99	N	042700	100	127 억		12794613	N	N	40196	N	00	N
54	20240723	120455	57	100.00	KOSPI200		기계	N	N	N	N		N	143700	-1700	5	-1.17	105943879400	723386	56.86	150400	150500	142000	189000	101800	145400	146455.55	13.19	0	-33606	154666	150032	146866	142232	139066	148450	140650	127	43600	100	107590	100	1	96993634	139380	52.35	23.24	12	0.75	2745.00	6183.00	196200	20240614	-26.76	40550	20230724	254.38	196200	-26.76	20240614	51100	181.21	20240116	196200	-26.76	20240614	40550	254.38	20230724	0.99	N	042700	100	127 억		12794613	N	N	40196	N	00	N
55	20240723	110456	57	100.00	KOSPI200		기계	N	N	N	N		N	144100	-1300	5	-0.89	94108876500	641183	50.39	150400	150500	142000	189000	101800	145400	146773.85	13.19	0	-24283	154666	150032	146866	142232	139066	148450	140650	127	43600	100	107590	100	1	96993634	139768	52.50	23.31	12	0.66	2745.00	6183.00	196200	20240614	-26.55	40550	20230724	255.36	196200	-26.55	20240614	51100	182.00	20240116	196200	-26.55	20240614	40550	255.36	20230724	0.99	N	042700	100	127 억		12794613	N	N	40196	N	00	N
56	20240723	100455	57	100.00	KOSPI200		기계	N	N	N	N		N	145900	500	2	0.34	58529910500	393875	30.96	150400	150500	145600	189000	101800	145400	148600.35	13.19	0	-40954	154666	150032	146866	142232	139066	148450	140650	127	43600	100	107590	100	1	96993634	141514	53.15	23.60	12	0.41	2745.00	6183.00	196200	20240614	-25.64	40550	20230724	259.80	196200	-25.64	20240614	51100	185.52	20240116	196200	-25.64	20240614	40550	259.80	20230724	0.99	N	042700	100	127 억		12794613	N	N	40196	N	00	N
57	20240723	090457	57	100.00	KOSPI200		기계	N	N	N	N		N	150000	4600	2	3.16	20865846700	139039	10.93	150400	150500	148700	189000	101800	145400	150072.44	13.19	0	-14489	154666	150032	146866	142232	139066	148450	140650	127	43600	100	107590	100	1	96993634	145490	54.64	24.26	12	0.14	2745.00	6183.00	196200	20240614	-23.55	40550	20230724	269.91	196200	-23.55	20240614	51100	193.54	20240116	196200	-23.55	20240614	40550	269.91	20230724	0.99	N	042700	100	127 억		12794613	N	N	40196	N	00	N
58	20240722	160449	57	100.00	KOSPI200		기계	N	N	N	N		N	145400	-5600	5	-3.71	183130170600	1252425	194.33	149900	151500	143700	196300	105700	151000	146218.80	13.03	0	158181	156000	153500	152200	149700	148400	152850	149050	127	45300	100	111740	100	1	96993634	141029	52.97	23.52	12	1.29	2745.00	6183.00	196200	20240614	-25.89	40550	20230724	258.57	196200	-25.89	20240614	51100	184.54	20240116	196200	-25.89	20240614	40550	258.57	20230724	0.99	N	042700	100	127 억		12637289	N	N	36001	N	00	N
59	20240722	150455	57	100.00	KOSPI200		기계	N	N	N	N		N	145200	-5800	5	-3.84	166241300200	1136231	176.30	149900	151500	143700	196300	105700	151000	146305.64	13.03	0	127147	156000	153500	152200	149700	148400	152850	149050	127	45300	100	111740	100	1	96993634	140835	52.90	23.48	12	1.17	2745.00	6183.00	196200	20240614	-25.99	40550	20230724	258.08	196200	-25.99	20240614	51100	184.15	20240116	196200	-25.99	20240614	40550	258.08	20230724	0.99	N	042700	100	127 억		12637289	N	N	2684	N	00	N
60	20240722	140456	57	100.00	KOSPI200		기계	N	N	N	N		N	145800	-5200	5	-3.44	151398191800	1034362	160.49	149900	151500	143700	196300	105700	151000	146364.57	13.03	0	111296	156000	153500	152200	149700	148400	152850	149050	127	45300	100	111740	100	1	96993634	141417	53.11	23.58	12	1.07	2745.00	6183.00	196200	20240614	-25.69	40550	20230724	259.56	196200	-25.69	20240614	51100	185.32	20240116	196200	-25.69	20240614	40550	259.56	20230724	0.99	N	042700	100	127 억		12637289	N	N	2684	N	00	N
61	20240722	130453	57	100.00	KOSPI200		기계	N	N	N	N		N	144600	-6400	5	-4.24	125390413400	856789	132.94	149900	151500	143700	196300	105700	151000	146344.26	13.03	0	108901	156000	153500	152200	149700	148400	152850	149050	127	45300	100	111740	100	1	96993634	140253	52.68	23.39	12	0.88	2745.00	6183.00	196200	20240614	-26.30	40550	20230724	256.60	196200	-26.30	20240614	51100	182.97	20240116	196200	-26.30	20240614	40550	256.60	20230724	0.99	N	042700	100	127 억		12637289	N	N	2684	N	00	N
62	20240722	120453	57	100.00	KOSPI200		기계	N	N	N	N		N	144700	-6300	5	-4.17	105015204200	715626	111.04	149900	151500	144600	196300	105700	151000	146740.49	13.03	0	79287	156000	153500	152200	149700	148400	152850	149050	127	45300	100	111740	100	1	96993634	140350	52.71	23.40	12	0.74	2745.00	6183.00	196200	20240614	-26.25	40550	20230724	256.84	196200	-26.25	20240614	51100	183.17	20240116	196200	-26.25	20240614	40550	256.84	20230724	0.99	N	042700	100	127 억		12637289	N	N	2684	N	00	N
63	20240722	110452	57	100.00	KOSPI200		기계	N	N	N	N		N	145300	-5700	5	-3.77	90217090000	613625	95.21	149900	151500	144900	196300	105700	151000	147017.23	13.03	0	71046	156000	153500	152200	149700	148400	152850	149050	127	45300	100	111740	100	1	96993634	140932	52.93	23.50	12	0.63	2745.00	6183.00	196200	20240614	-25.94	40550	20230724	258.32	196200	-25.94	20240614	51100	184.34	20240116	196200	-25.94	20240614	40550	258.32	20230724	0.99	N	042700	100	127 억		12637289	N	N	2684	N	00	N
64	20240722	100453	57	100.00	KOSPI200		기계	N	N	N	N		N	145700	-5300	5	-3.51	70507569700	478327	74.22	149900	151500	144900	196300	105700	151000	147397.65	13.03	0	58930	156000	153500	152200	149700	148400	152850	149050	127	45300	100	111740	100	1	96993634	141320	53.08	23.56	12	0.49	2745.00	6183.00	196200	20240614	-25.74	40550	20230724	259.31	196200	-25.74	20240614	51100	185.13	20240116	196200	-25.74	20240614	40550	259.31	20230724	0.99	N	042700	100	127 억		12637289	N	N	2684	N	00	N
65	20240722	090451	57	100.00	KOSPI200		기계	N	N	N	N		N	148200	-2800	5	-1.85	7945085500	53156	8.25	149900	150700	148100	196300	105700	151000	149440.49	13.03	0	2780	156000	153500	152200	149700	148400	152850	149050	127	45300	100	111740	100	1	96993634	143745	53.99	23.97	12	0.05	2745.00	6183.00	196200	20240614	-24.46	40550	20230724	265.47	196200	-24.46	20240614	51100	190.02	20240116	196200	-24.46	20240614	40550	265.47	20230724	0.99	N	042700	100	127 억		12637289	N	N	2684	N	00	N
66	20240719	160444	57	100.00	KOSPI200		기계	N	N	N	N		N	151000	-2500	5	-1.63	95377729900	627449	47.59	153800	154700	150900	199500	107500	153500	152016.96	13.17	0	-112229	160633	157066	152833	149266	145033	158850	151050	127	46000	100	113590	100	1	96993634	146460	55.01	24.42	12	0.65	2745.00	6183.00	196200	20240614	-23.04	32300	20230713	367.49	196200	-23.04	20240614	51100	195.50	20240116	196200	-23.04	20240614	40550	272.38	20230724	0.96	N	042700	100	127 억		12772371	N	N	1086	N	00	N
67	20240719	150446	57	100.00	KOSPI200		기계	N	N	N	N		N	151200	-2300	5	-1.50	82700288800	543504	41.22	153800	154700	151000	199500	107500	153500	152160.63	13.17	0	-114120	160633	157066	152833	149266	145033	158850	151050	127	46000	100	113590	100	1	96993634	146654	55.08	24.45	12	0.56	2745.00	6183.00	196200	20240614	-22.94	32300	20230713	368.11	196200	-22.94	20240614	51100	195.89	20240116	196200	-22.94	20240614	40550	272.87	20230724	0.96	N	042700	100	127 억		12772371	N	N	416	N	00	N
68	20240719	140450	57	100.00	KOSPI200		기계	N	N	N	N		N	151300	-2200	5	-1.43	70704608100	464152	35.20	153800	154700	151000	199500	107500	153500	152330.01	13.17	0	-95640	160633	157066	152833	149266	145033	158850	151050	127	46000	100	113590	100	1	96993634	146751	55.12	24.47	12	0.48	2745.00	6183.00	196200	20240614	-22.88	32300	20230713	368.42	196200	-22.88	20240614	51100	196.09	20240116	196200	-22.88	20240614	40550	273.12	20230724	0.96	N	042700	100	127 억		12772371	N	N	416	N	00	N
69	20240719	130443	57	100.00	KOSPI200		기계	N	N	N	N		N	151000	-2500	5	-1.63	63954365100	419552	31.82	153800	154700	151000	199500	107500	153500	152434.18	13.17	0	-87273	160633	157066	152833	149266	145033	158850	151050	127	46000	100	113590	100	1	96993634	146460	55.01	24.42	12	0.43	2745.00	6183.00	196200	20240614	-23.04	32300	20230713	367.49	196200	-23.04	20240614	51100	195.50	20240116	196200	-23.04	20240614	40550	272.38	20230724	0.96	N	042700	100	127 억		12772371	N	N	416	N	00	N
70	20240719	120443	57	100.00	KOSPI200		기계	N	N	N	N		N	151800	-1700	5	-1.11	53007159800	347281	26.34	153800	154700	151300	199500	107500	153500	152634.08	13.17	0	-63788	160633	157066	152833	149266	145033	158850	151050	127	46000	100	113590	100	1	96993634	147236	55.30	24.55	12	0.36	2745.00	6183.00	196200	20240614	-22.63	32300	20230713	369.97	196200	-22.63	20240614	51100	197.06	20240116	196200	-22.63	20240614	40550	274.35	20230724	0.96	N	042700	100	127 억		12772371	N	N	416	N	00	N
71	20240719	110446	57	100.00	KOSPI200		기계	N	N	N	N		N	152200	-1300	5	-0.85	46995945600	307709	23.34	153800	154700	151300	199500	107500	153500	152727.83	13.17	0	-56257	160633	157066	152833	149266	145033	158850	151050	127	46000	100	113590	100	1	96993634	147624	55.45	24.62	12	0.32	2745.00	6183.00	196200	20240614	-22.43	32300	20230713	371.21	196200	-22.43	20240614	51100	197.85	20240116	196200	-22.43	20240614	40550	275.34	20230724	0.96	N	042700	100	127 억		12772371	N	N	416	N	00	N
72	20240719	100409	57	100.00	KOSPI200		기계	N	N	N	N		N	152700	-800	5	-0.52	35529124900	232328	17.62	153800	154700	151300	199500	107500	153500	152925.88	13.17	0	-37474	160633	157066	152833	149266	145033	158850	151050	127	46000	100	113590	100	1	96993634	148109	55.63	24.70	12	0.24	2745.00	6183.00	196200	20240614	-22.17	32300	20230713	372.76	196200	-22.17	20240614	51100	198.83	20240116	196200	-22.17	20240614	40550	276.57	20230724	0.96	N	042700	100	127 억		12772371	N	N	416	N	00	N
73	20240719	090456	57	100.00	KOSPI200		기계	N	N	N	N		N	151400	-2100	5	-1.37	11292990600	73653	5.59	153800	154700	151400	199500	107500	153500	153326.30	13.17	0	-1235	160633	157066	152833	149266	145033	158850	151050	127	46000	100	113590	100	1	96993634	146848	55.15	24.49	12	0.08	2745.00	6183.00	196200	20240614	-22.83	32300	20230713	368.73	196200	-22.83	20240614	51100	196.28	20240116	196200	-22.83	20240614	40550	273.37	20230724	0.96	N	042700	100	127 억		12772371	N	N	416	N	00	N
74	20240718	160438	57	100.00	KOSPI200		기계	N	N	N	N		N	153500	-5900	5	-3.70	197376349600	1295938	83.50	149500	156400	148600	207000	111600	159400	152296.79	13.14	0	-13633	171466	165432	161966	155932	152466	163700	154200	127	47600	100	117950	100	1	96993634	148885	55.92	24.83	12	1.34	2745.00	6183.00	196200	20240614	-21.76	30300	20230712	406.60	196200	-21.76	20240614	51100	200.39	20240116	196200	-21.76	20240614	40550	278.54	20230724	0.95	N	042700	100	127 억		12740891	N	N	343	N	00	N
75	20240718	150444	57	100.00	KOSPI200		기계	N	N	N	N		N	152500	-6900	5	-4.33	180605887900	1186400	76.44	149500	156400	148600	207000	111600	159400	152229.99	13.14	0	-19387	171466	165432	161966	155932	152466	163700	154200	127	47600	100	117950	100	1	96993634	147915	55.56	24.66	12	1.22	2745.00	6183.00	196200	20240614	-22.27	30300	20230712	403.30	196200	-22.27	20240614	51100	198.43	20240116	196200	-22.27	20240614	40550	276.08	20230724	0.95	N	042700	100	127 억		12740891	N	N	1153	N	00	N
76	20240718	140440	57	100.00	KOSPI200		기계	N	N	N	N		N	153100	-6300	5	-3.95	162680250700	1068810	68.87	149500	156400	148600	207000	111600	159400	152206.68	13.14	0	-15673	171466	165432	161966	155932	152466	163700	154200	127	47600	100	117950	100	1	96993634	148497	55.77	24.76	12	1.10	2745.00	6183.00	196200	20240614	-21.97	30300	20230712	405.28	196200	-21.97	20240614	51100	199.61	20240116	196200	-21.97	20240614	40550	277.56	20230724	0.95	N	042700	100	127 억		12740891	N	N	1153	N	00	N
77	20240718	130441	57	100.00	KOSPI200		기계	N	N	N	N		N	153000	-6400	5	-4.02	152095676400	999629	64.41	149500	156400	148600	207000	111600	159400	152151.89	13.14	0	-17588	171466	165432	161966	155932	152466	163700	154200	127	47600	100	117950	100	1	96993634	148400	55.74	24.75	12	1.03	2745.00	6183.00	196200	20240614	-22.02	30300	20230712	404.95	196200	-22.02	20240614	51100	199.41	20240116	196200	-22.02	20240614	40550	277.31	20230724	0.95	N	042700	100	127 억		12740891	N	N	1153	N	00	N
78	20240718	120441	57	100.00	KOSPI200		기계	N	N	N	N		N	153200	-6200	5	-3.89	143667302800	944526	60.86	149500	156400	148600	207000	111600	159400	152104.94	13.14	0	-10317	171466	165432	161966	155932	152466	163700	154200	127	47600	100	117950	100	1	96993634	148594	55.81	24.78	12	0.97	2745.00	6183.00	196200	20240614	-21.92	30300	20230712	405.61	196200	-21.92	20240614	51100	199.80	20240116	196200	-21.92	20240614	40550	277.81	20230724	0.95	N	042700	100	127 억		12740891	N	N	1153	N	00	N
79	20240718	110444	57	100.00	KOSPI200		기계	N	N	N	N		N	153200	-6200	5	-3.89	123384686000	811330	52.28	149500	156400	148600	207000	111600	159400	152076.78	13.14	0	6698	171466	165432	161966	155932	152466	163700	154200	127	47600	100	117950	100	1	96993634	148594	55.81	24.78	12	0.84	2745.00	6183.00	196200	20240614	-21.92	30300	20230712	405.61	196200	-21.92	20240614	51100	199.80	20240116	196200	-21.92	20240614	40550	277.81	20230724	0.95	N	042700	100	127 억		12740891	N	N	1153	N	00	N
80	20240718	100444	57	100.00	KOSPI200		기계	N	N	N	N		N	153200	-6200	5	-3.89	97678139700	645324	41.58	149500	154400	148600	207000	111600	159400	151362.54	13.14	0	7261	171466	165432	161966	155932	152466	163700	154200	127	47600	100	117950	100	1	96993634	148594	55.81	24.78	12	0.67	2745.00	6183.00	196200	20240614	-21.92	30300	20230712	405.61	196200	-21.92	20240614	51100	199.80	20240116	196200	-21.92	20240614	40550	277.81	20230724	0.95	N	042700	100	127 억		12740891	N	N	1153	N	00	N
81	20240718	090446	57	100.00	KOSPI200		기계	N	N	N	N		N	150400	-9000	5	-5.65	39625817200	264402	17.04	149500	151200	148600	207000	111600	159400	149868.43	13.14	0	42634	171466	165432	161966	155932	152466	163700	154200	127	47600	100	117950	100	1	96993634	145878	54.79	24.32	12	0.27	2745.00	6183.00	196200	20240614	-23.34	30300	20230712	396.37	196200	-23.34	20240614	51100	194.32	20240116	196200	-23.34	20240614	40550	270.90	20230724	0.95	N	042700	100	127 억		12740891	N	N	1153	N	00	N
82	20240717	160504	57	100.00	KOSPI200		기계	N	N	N	N		N	159400	-8700	5	-5.18	247616398100	1535029	73.16	168000	168000	158500	218500	117700	168100	161311.83	13.76	0	-599757	174966	171532	164866	161432	154766	173250	163150	127	50400	100	124390	100	1	96993634	154608	58.07	25.78	12	1.58	2745.00	6183.00	196200	20240614	-18.76	29050	20230711	448.71	196200	-18.76	20240614	51100	211.94	20240116	196200	-18.76	20240614	40550	293.09	20230724	0.93	N	042700	100	127 억		13343488	N	N	135	N	00	N
83	20240717	150506	57	100.00	KOSPI200		기계	N	N	N	N		N	158800	-9300	5	-5.53	232030339200	1436913	68.48	168000	168000	158600	218500	117700	168100	161474.85	13.76	0	-592958	174966	171532	164866	161432	154766	173250	163150	127	50400	100	124390	100	1	96993634	154026	57.85	25.68	12	1.48	2745.00	6183.00	196200	20240614	-19.06	29050	20230711	446.64	196200	-19.06	20240614	51100	210.76	20240116	196200	-19.06	20240614	40550	291.62	20230724	0.93	N	042700	100	127 억		13343488	N	N	1447	N	00	N
84	20240717	140503	57	100.00	KOSPI200		기계	N	N	N	N		N	159600	-8500	5	-5.06	202946031300	1254162	59.77	168000	168000	159100	218500	117700	168100	161814.23	13.76	0	-551698	174966	171532	164866	161432	154766	173250	163150	127	50400	100	124390	100	1	96993634	154802	58.14	25.81	12	1.29	2745.00	6183.00	196200	20240614	-18.65	29050	20230711	449.40	196200	-18.65	20240614	51100	212.33	20240116	196200	-18.65	20240614	40550	293.59	20230724	0.93	N	042700	100	127 억		13343488	N	N	1447	N	00	N
85	20240717	130502	57	100.00	KOSPI200		기계	N	N	N	N		N	160200	-7900	5	-4.70	179788954700	1109084	52.86	168000	168000	159500	218500	117700	168100	162101.70	13.76	0	-499385	174966	171532	164866	161432	154766	173250	163150	127	50400	100	124390	100	1	96993634	155384	58.36	25.91	12	1.14	2745.00	6183.00	196200	20240614	-18.35	29050	20230711	451.46	196200	-18.35	20240614	51100	213.50	20240116	196200	-18.35	20240614	40550	295.07	20230724	0.93	N	042700	100	127 억		13343488	N	N	1447	N	00	N
86	20240717	120503	57	100.00	KOSPI200		기계	N	N	N	N		N	161000	-7100	5	-4.22	154564910400	951527	45.35	168000	168000	160100	218500	117700	168100	162434.29	13.76	0	-419286	174966	171532	164866	161432	154766	173250	163150	127	50400	100	124390	100	1	96993634	156160	58.65	26.04	12	0.98	2745.00	6183.00	196200	20240614	-17.94	29050	20230711	454.22	196200	-17.94	20240614	51100	215.07	20240116	196200	-17.94	20240614	40550	297.04	20230724	0.93	N	042700	100	127 억		13343488	N	N	1447	N	00	N
87	20240717	110503	57	100.00	KOSPI200		기계	N	N	N	N		N	160800	-7300	5	-4.34	131223137000	806098	38.42	168000	168000	160500	218500	117700	168100	162783.06	13.76	0	-352999	174966	171532	164866	161432	154766	173250	163150	127	50400	100	124390	100	1	96993634	155966	58.58	26.01	12	0.83	2745.00	6183.00	196200	20240614	-18.04	29050	20230711	453.53	196200	-18.04	20240614	51100	214.68	20240116	196200	-18.04	20240614	40550	296.55	20230724	0.93	N	042700	100	127 억		13343488	N	N	1447	N	00	N
88	20240717	100502	57	100.00	KOSPI200		기계	N	N	N	N		N	160700	-7400	5	-4.40	102045901400	625123	29.79	168000	168000	160500	218500	117700	168100	163235.41	13.76	0	-260035	174966	171532	164866	161432	154766	173250	163150	127	50400	100	124390	100	1	96993634	155869	58.54	25.99	12	0.64	2745.00	6183.00	196200	20240614	-18.09	29050	20230711	453.18	196200	-18.09	20240614	51100	214.48	20240116	196200	-18.09	20240614	40550	296.30	20230724	0.93	N	042700	100	127 억		13343488	N	N	1447	N	00	N
89	20240717	090410	57	100.00	KOSPI200		기계	N	N	N	N		N	163900	-4200	5	-2.50	17593492000	106606	5.08	168000	168000	162500	218500	117700	168100	165010.86	13.76	0	-37659	174966	171532	164866	161432	154766	173250	163150	127	50400	100	124390	100	1	96993634	158973	59.71	26.51	12	0.11	2745.00	6183.00	196200	20240614	-16.46	29050	20230711	464.20	196200	-16.46	20240614	51100	220.74	20240116	196200	-16.46	20240614	40550	304.19	20230724	0.93	N	042700	100	127 억		13343488	N	N	1447	N	00	N
90	20240716	160504	57	100.00	KOSPI200		기계	N	N	N	N		N	168100	10200	2	6.46	342100340400	2083181	313.34	159600	168300	158200	205000	110600	157900	164209.61	13.51	0	234219	165300	161600	158800	155100	152300	160200	153700	127	47100	100	116840	100	1	96993634	163046	61.24	27.19	12	2.15	2745.00	6183.00	196200	20240614	-14.32	28500	20230710	489.82	196200	-14.32	20240614	51100	228.96	20240116	196200	-14.32	20240614	40550	314.55	20230724	0.95	N	042700	100	127 억		13102141	N	N	1447	N	00	N
91	20240716	150508	57	100.00	KOSPI200		기계	N	N	N	N		N	167600	9700	2	6.14	325250265500	1982830	298.25	159600	168300	158200	205000	110600	157900	164033.95	13.51	0	224115	165300	161600	158800	155100	152300	160200	153700	127	47100	100	116840	100	1	96993634	162561	61.06	27.11	12	2.04	2745.00	6183.00	196200	20240614	-14.58	28500	20230710	488.07	196200	-14.58	20240614	51100	227.98	20240116	196200	-14.58	20240614	40550	313.32	20230724	0.95	N	042700	100	127 억		13102141	N	N	20	N	00	N
92	20240716	140507	57	100.00	KOSPI200		기계	N	N	N	N		N	165800	7900	2	5.00	269465659600	1649110	248.05	159600	167000	158200	205000	110600	157900	163401.29	13.51	0	167336	165300	161600	158800	155100	152300	160200	153700	127	47100	100	116840	100	1	96993634	160815	60.40	26.82	12	1.70	2745.00	6183.00	196200	20240614	-15.49	28500	20230710	481.75	196200	-15.49	20240614	51100	224.46	20240116	196200	-15.49	20240614	40550	308.88	20230724	0.95	N	042700	100	127 억		13102141	N	N	20	N	00	N
93	20240716	130507	57	100.00	KOSPI200		기계	N	N	N	N		N	165300	7400	2	4.69	249631265900	1529085	230.00	159600	167000	158200	205000	110600	157900	163255.99	13.51	0	168908	165300	161600	158800	155100	152300	160200	153700	127	47100	100	116840	100	1	96993634	160330	60.22	26.73	12	1.58	2745.00	6183.00	196200	20240614	-15.75	28500	20230710	480.00	196200	-15.75	20240614	51100	223.48	20240116	196200	-15.75	20240614	40550	307.64	20230724	0.95	N	042700	100	127 억		13102141	N	N	20	N	00	N
94	20240716	120506	57	100.00	KOSPI200		기계	N	N	N	N		N	165800	7900	2	5.00	223825171400	1372418	206.43	159600	167000	158200	205000	110600	157900	163088.91	13.51	0	203672	165300	161600	158800	155100	152300	160200	153700	127	47100	100	116840	100	1	96993634	160815	60.40	26.82	12	1.41	2745.00	6183.00	196200	20240614	-15.49	28500	20230710	481.75	196200	-15.49	20240614	51100	224.46	20240116	196200	-15.49	20240614	40550	308.88	20230724	0.95	N	042700	100	127 억		13102141	N	N	20	N	00	N
95	20240716	110506	57	100.00	KOSPI200		기계	N	N	N	N		N	164200	6300	2	3.99	161042200800	993247	149.40	159600	164800	158200	205000	110600	157900	162137.92	13.51	0	128880	165300	161600	158800	155100	152300	160200	153700	127	47100	100	116840	100	1	96993634	159264	59.82	26.56	12	1.02	2745.00	6183.00	196200	20240614	-16.31	28500	20230710	476.14	196200	-16.31	20240614	51100	221.33	20240116	196200	-16.31	20240614	40550	304.93	20230724	0.95	N	042700	100	127 억		13102141	N	N	20	N	00	N
96	20240716	100506	57	100.00	KOSPI200		기계	N	N	N	N		N	162800	4900	2	3.10	94694029900	587462	88.36	159600	164000	158200	205000	110600	157900	161192.82	13.51	0	49312	165300	161600	158800	155100	152300	160200	153700	127	47100	100	116840	100	1	96993634	157906	59.31	26.33	12	0.61	2745.00	6183.00	196200	20240614	-17.02	28500	20230710	471.23	196200	-17.02	20240614	51100	218.59	20240116	196200	-17.02	20240614	40550	301.48	20230724	0.95	N	042700	100	127 억		13102141	N	N	20	N	00	N
97	20240716	090504	57	100.00	KOSPI200		기계	N	N	N	N		N	159900	2000	2	1.27	14181858500	88656	13.34	159600	160700	159400	205000	110600	157900	159969.45	13.51	0	18384	165300	161600	158800	155100	152300	160200	153700	127	47100	100	116840	100	1	96993634	155093	58.25	25.86	12	0.09	2745.00	6183.00	196200	20240614	-18.50	28500	20230710	461.05	196200	-18.50	20240614	51100	212.92	20240116	196200	-18.50	20240614	40550	294.33	20230724	0.95	N	042700	100	127 억		13102141	N	N	20	N	00	N
98	20240715	160458	57	100.00	KOSPI200		기계	N	N	N	N		N	157900	-2600	5	-1.62	104213264100	655964	68.41	161300	162500	156000	208500	112400	160500	158874.66	13.52	0	-68845	164100	162300	158900	157100	153700	163200	158000	127	48000	100	118770	100	1	96993634	153153	57.52	25.54	12	0.68	2745.00	6183.00	196200	20240614	-19.52	28500	20230710	454.04	196200	-19.52	20240614	51100	209.00	20240116	196200	-19.52	20240614	40550	289.40	20230724	0.94	N	042700	100	127 억		13111020	N	N	10	N	00	N
99	20240715	150501	57	100.00	KOSPI200		기계	N	N	N	N		N	157900	-2600	5	-1.62	94059406600	591653	61.70	161300	162500	156000	208500	112400	160500	158977.27	13.52	0	-79451	164100	162300	158900	157100	153700	163200	158000	127	48000	100	118770	100	1	96993634	153153	57.52	25.54	12	0.61	2745.00	6183.00	196200	20240614	-19.52	28500	20230710	454.04	196200	-19.52	20240614	51100	209.00	20240116	196200	-19.52	20240614	40550	289.40	20230724	0.94	N	042700	100	127 억		13111020	N	N	3028	N	00	N
100	20240715	140501	57	100.00	KOSPI200		기계	N	N	N	N		N	157300	-3200	5	-1.99	74838020300	469363	48.95	161300	162500	157200	208500	112400	160500	159445.89	13.52	0	-80655	164100	162300	158900	157100	153700	163200	158000	127	48000	100	118770	100	1	96993634	152571	57.30	25.44	12	0.48	2745.00	6183.00	196200	20240614	-19.83	28500	20230710	451.93	196200	-19.83	20240614	51100	207.83	20240116	196200	-19.83	20240614	40550	287.92	20230724	0.94	N	042700	100	127 억		13111020	N	N	3028	N	00	N
101	20240715	130500	57	100.00	KOSPI200		기계	N	N	N	N		N	158500	-2000	5	-1.25	61541247500	385291	40.18	161300	162500	158000	208500	112400	160500	159726.63	13.52	0	-51050	164100	162300	158900	157100	153700	163200	158000	127	48000	100	118770	100	1	96993634	153735	57.74	25.63	12	0.40	2745.00	6183.00	196200	20240614	-19.22	28500	20230710	456.14	196200	-19.22	20240614	51100	210.18	20240116	196200	-19.22	20240614	40550	290.88	20230724	0.94	N	042700	100	127 억		13111020	N	N	3028	N	00	N
102	20240715	120501	57	100.00	KOSPI200		기계	N	N	N	N		N	158100	-2400	5	-1.50	56505955100	353517	36.87	161300	162500	158000	208500	112400	160500	159839.39	13.52	0	-50739	164100	162300	158900	157100	153700	163200	158000	127	48000	100	118770	100	1	96993634	153347	57.60	25.57	12	0.36	2745.00	6183.00	196200	20240614	-19.42	28500	20230710	454.74	196200	-19.42	20240614	51100	209.39	20240116	196200	-19.42	20240614	40550	289.89	20230724	0.94	N	042700	100	127 억		13111020	N	N	3028	N	00	N
103	20240715	110501	57	100.00	KOSPI200		기계	N	N	N	N		N	158600	-1900	5	-1.18	47329827100	295543	30.82	161300	162500	158500	208500	112400	160500	160145.29	13.52	0	-35523	164100	162300	158900	157100	153700	163200	158000	127	48000	100	118770	100	1	96993634	153832	57.78	25.65	12	0.30	2745.00	6183.00	196200	20240614	-19.16	28500	20230710	456.49	196200	-19.16	20240614	51100	210.37	20240116	196200	-19.16	20240614	40550	291.12	20230724	0.94	N	042700	100	127 억		13111020	N	N	3028	N	00	N
104	20240715	100501	57	100.00	KOSPI200		기계	N	N	N	N		N	159100	-1400	5	-0.87	35233427900	219454	22.89	161300	162500	158600	208500	112400	160500	160550.41	13.52	0	-5882	164100	162300	158900	157100	153700	163200	158000	127	48000	100	118770	100	1	96993634	154317	57.96	25.73	12	0.23	2745.00	6183.00	196200	20240614	-18.91	28500	20230710	458.25	196200	-18.91	20240614	51100	211.35	20240116	196200	-18.91	20240614	40550	292.36	20230724	0.94	N	042700	100	127 억		13111020	N	N	3028	N	00	N
105	20240715	090501	57	100.00	KOSPI200		기계	N	N	N	N		N	161600	1100	2	0.69	4667858400	28925	3.02	161300	161800	161000	208500	112400	160500	161378.60	13.52	0	6499	164100	162300	158900	157100	153700	163200	158000	127	48000	100	118770	100	1	96993634	156742	58.87	26.14	12	0.03	2745.00	6183.00	196200	20240614	-17.64	28500	20230710	467.02	196200	-17.64	20240614	51100	216.24	20240116	196200	-17.64	20240614	40550	298.52	20230724	0.94	N	042700	100	127 억		13111020	N	N	3028	N	00	N
106	20240712	160456	57	100.00	KOSPI200		기계	N	N	N	N		N	160500	-500	5	-0.31	150038611100	950735	96.00	157000	160700	155500	209000	112700	161000	157801.09	13.41	0	82743	168000	164500	162500	159000	157000	163500	158000	127	48000	100	119140	100	1	96993634	155675	58.47	25.96	12	0.98	2745.00	6183.00	196200	20240614	-18.20	28500	20230710	463.16	196200	-18.20	20240614	51100	214.09	20240116	196200	-18.20	20240614	30300	429.70	20230712	0.93	N	042700	100	127 억		13006530	N	N	1861	N	00	N
107	20240712	150459	57	100.00	KOSPI200		기계	N	N	N	N		N	160000	-1000	5	-0.62	136657153300	867355	87.58	157000	160000	155500	209000	112700	161000	157555.07	13.41	0	85148	168000	164500	162500	159000	157000	163500	158000	127	48000	100	119140	100	1	96993634	155190	58.29	25.88	12	0.89	2745.00	6183.00	196200	20240614	-18.45	28500	20230710	461.40	196200	-18.45	20240614	51100	213.11	20240116	196200	-18.45	20240614	30300	428.05	20230712	0.93	N	042700	100	127 억		13006530	N	N	100931	N	00	N
108	20240712	140502	57	100.00	KOSPI200		기계	N	N	N	N		N	159100	-1900	5	-1.18	125094874300	794830	80.25	157000	160000	155500	209000	112700	161000	157384.41	13.41	0	67960	168000	164500	162500	159000	157000	163500	158000	127	48000	100	119140	100	1	96993634	154317	57.96	25.73	12	0.82	2745.00	6183.00	196200	20240614	-18.91	28500	20230710	458.25	196200	-18.91	20240614	51100	211.35	20240116	196200	-18.91	20240614	30300	425.08	20230712	0.93	N	042700	100	127 억		13006530	N	N	100931	N	00	N
109	20240712	130458	57	100.00	KOSPI200		기계	N	N	N	N		N	159200	-1800	5	-1.12	116604024900	741618	74.88	157000	159700	155500	209000	112700	161000	157227.79	13.41	0	68556	168000	164500	162500	159000	157000	163500	158000	127	48000	100	119140	100	1	96993634	154414	58.00	25.75	12	0.76	2745.00	6183.00	196200	20240614	-18.86	28500	20230710	458.60	196200	-18.86	20240614	51100	211.55	20240116	196200	-18.86	20240614	30300	425.41	20230712	0.93	N	042700	100	127 억		13006530	N	N	100931	N	00	N
110	20240712	120500	57	100.00	KOSPI200		기계	N	N	N	N		N	158700	-2300	5	-1.43	107730878900	685858	69.25	157000	159400	155500	209000	112700	161000	157072.99	13.41	0	66493	168000	164500	162500	159000	157000	163500	158000	127	48000	100	119140	100	1	96993634	153929	57.81	25.67	12	0.71	2745.00	6183.00	196200	20240614	-19.11	28500	20230710	456.84	196200	-19.11	20240614	51100	210.57	20240116	196200	-19.11	20240614	30300	423.76	20230712	0.93	N	042700	100	127 억		13006530	N	N	100931	N	00	N
111	20240712	110457	57	100.00	KOSPI200		기계	N	N	N	N		N	158200	-2800	5	-1.74	95701502200	610029	61.59	157000	158900	155500	209000	112700	161000	156878.34	13.41	0	64755	168000	164500	162500	159000	157000	163500	158000	127	48000	100	119140	100	1	96993634	153444	57.63	25.59	12	0.63	2745.00	6183.00	196200	20240614	-19.37	28500	20230710	455.09	196200	-19.37	20240614	51100	209.59	20240116	196200	-19.37	20240614	30300	422.11	20230712	0.93	N	042700	100	127 억		13006530	N	N	100931	N	00	N
112	20240712	100459	57	100.00	KOSPI200		기계	N	N	N	N		N	156100	-4900	5	-3.04	73607710900	469621	47.42	157000	158900	155500	209000	112700	161000	156735.97	13.41	0	38873	168000	164500	162500	159000	157000	163500	158000	127	48000	100	119140	100	1	96993634	151407	56.87	25.25	12	0.48	2745.00	6183.00	196200	20240614	-20.44	28500	20230710	447.72	196200	-20.44	20240614	51100	205.48	20240116	196200	-20.44	20240614	30300	415.18	20230712	0.93	N	042700	100	127 억		13006530	N	N	100931	N	00	N
113	20240712	090455	57	100.00	KOSPI200		기계	N	N	N	N		N	156700	-4300	5	-2.67	20082566000	127807	12.90	157000	157900	156500	209000	112700	161000	157123.39	13.41	0	19584	168000	164500	162500	159000	157000	163500	158000	127	48000	100	119140	100	1	96993634	151989	57.09	25.34	12	0.13	2745.00	6183.00	196200	20240614	-20.13	28500	20230710	449.82	196200	-20.13	20240614	51100	206.65	20240116	196200	-20.13	20240614	30300	417.16	20230712	0.93	N	042700	100	127 억		13006530	N	N	100931	N	00	N
114	20240711	160455	57	100.00	KOSPI200		기계	N	N	N	N		N	161000	-1400	5	-0.86	159664682600	979811	142.76	164600	166000	160500	211000	113700	162400	162961.45	13.44	0	-52289	168133	165266	162633	159766	157133	163950	158450	127	48600	100	120170	100	1	96993634	156160	58.65	26.04	12	1.01	2745.00	6183.00	196200	20240614	-17.94	28500	20230710	464.91	196200	-17.94	20240614	51100	215.07	20240116	196200	-17.94	20240614	29050	454.22	20230711	0.92	N	042700	100	127 억		13039884	N	N	100775	N	00	N
115	20240711	150500	57	100.00	KOSPI200		기계	N	N	N	N		N	160500	-1900	5	-1.17	145014990400	888786	129.49	164600	166000	160500	211000	113700	162400	163161.00	13.44	0	-60780	168133	165266	162633	159766	157133	163950	158450	127	48600	100	120170	100	1	96993634	155675	58.47	25.96	12	0.92	2745.00	6183.00	196200	20240614	-18.20	28500	20230710	463.16	196200	-18.20	20240614	51100	214.09	20240116	196200	-18.20	20240614	29050	452.50	20230711	0.92	N	042700	100	127 억		13039884	N	N	5815	N	00	N
116	20240711	140459	57	100.00	KOSPI200		기계	N	N	N	N		N	161400	-1000	5	-0.62	130621870600	799358	116.46	164600	166000	160500	211000	113700	162400	163408.84	13.44	0	-62846	168133	165266	162633	159766	157133	163950	158450	127	48600	100	120170	100	1	96993634	156548	58.80	26.10	12	0.82	2745.00	6183.00	196200	20240614	-17.74	28500	20230710	466.32	196200	-17.74	20240614	51100	215.85	20240116	196200	-17.74	20240614	29050	455.59	20230711	0.92	N	042700	100	127 억		13039884	N	N	5815	N	00	N
117	20240711	130457	57	100.00	KOSPI200		기계	N	N	N	N		N	161300	-1100	5	-0.68	112902038200	689283	100.43	164600	166000	161100	211000	113700	162400	163796.94	13.44	0	-54612	168133	165266	162633	159766	157133	163950	158450	127	48600	100	120170	100	1	96993634	156451	58.76	26.09	12	0.71	2745.00	6183.00	196200	20240614	-17.79	28500	20230710	465.96	196200	-17.79	20240614	51100	215.66	20240116	196200	-17.79	20240614	29050	455.25	20230711	0.92	N	042700	100	127 억		13039884	N	N	5815	N	00	N
118	20240711	120458	57	100.00	KOSPI200		기계	N	N	N	N		N	162500	100	2	0.06	93581747700	569832	83.02	164600	166000	162200	211000	113700	162400	164227.84	13.44	0	-23939	168133	165266	162633	159766	157133	163950	158450	127	48600	100	120170	100	1	96993634	157615	59.20	26.28	12	0.59	2745.00	6183.00	196200	20240614	-17.18	28500	20230710	470.18	196200	-17.18	20240614	51100	218.00	20240116	196200	-17.18	20240614	29050	459.38	20230711	0.92	N	042700	100	127 억		13039884	N	N	5815	N	00	N
119	20240711	110456	57	100.00	KOSPI200		기계	N	N	N	N		N	163100	700	2	0.43	78716278900	478426	69.71	164600	166000	163000	211000	113700	162400	164533.07	13.44	0	-21368	168133	165266	162633	159766	157133	163950	158450	127	48600	100	120170	100	1	96993634	158197	59.42	26.38	12	0.49	2745.00	6183.00	196200	20240614	-16.87	28500	20230710	472.28	196200	-16.87	20240614	51100	219.18	20240116	196200	-16.87	20240614	29050	461.45	20230711	0.92	N	042700	100	127 억		13039884	N	N	5815	N	00	N
120	20240711	100456	57	100.00	KOSPI200		기계	N	N	N	N		N	164200	1800	2	1.11	61220776700	371385	54.11	164600	166000	163500	211000	113700	162400	164846.42	13.44	0	-11538	168133	165266	162633	159766	157133	163950	158450	127	48600	100	120170	100	1	96993634	159264	59.82	26.56	12	0.38	2745.00	6183.00	196200	20240614	-16.31	28500	20230710	476.14	196200	-16.31	20240614	51100	221.33	20240116	196200	-16.31	20240614	29050	465.23	20230711	0.92	N	042700	100	127 억		13039884	N	N	5815	N	00	N
121	20240711	090454	57	100.00	KOSPI200		기계	N	N	N	N		N	165400	3000	2	1.85	15117852100	91568	13.34	164600	166000	164500	211000	113700	162400	165108.31	13.44	0	24654	168133	165266	162633	159766	157133	163950	158450	127	48600	100	120170	100	1	96993634	160427	60.26	26.75	12	0.09	2745.00	6183.00	196200	20240614	-15.70	28500	20230710	480.35	196200	-15.70	20240614	51100	223.68	20240116	196200	-15.70	20240614	29050	469.36	20230711	0.92	N	042700	100	127 억		13039884	N	N	5815	N	00	N
122	20240710	160455	57	100.00	KOSPI200		기계	N	N	N	N		N	162400	-1700	5	-1.04	109580432600	676191	79.56	164700	165500	160000	213000	114900	164100	162054.59	13.44	0	-31380	168700	166400	165200	162900	161700	165800	162300	127	48900	100	121430	100	1	96993634	157518	59.16	26.27	12	0.70	2745.00	6183.00	196200	20240614	-17.23	28500	20230710	469.82	196200	-17.23	20240614	51100	217.81	20240116	196200	-17.23	20240614	28500	469.82	20230710	0.92	N	042700	100	127 억		13033763	N	N	5815	N	00	N
123	20240710	150457	57	100.00	KOSPI200		기계	N	N	N	N		N	162200	-1900	5	-1.16	102865286600	634818	74.69	164700	165500	160000	213000	114900	164100	162038.96	13.44	0	-36591	168700	166400	165200	162900	161700	165800	162300	127	48900	100	121430	100	1	96993634	157324	59.09	26.23	12	0.65	2745.00	6183.00	196200	20240614	-17.33	28500	20230710	469.12	196200	-17.33	20240614	51100	217.42	20240116	196200	-17.33	20240614	28500	469.12	20230710	0.92	N	042700	100	127 억		13033763	N	N	90610	N	00	N
124	20240710	140454	57	100.00	KOSPI200		기계	N	N	N	N		N	162100	-2000	5	-1.22	92882792600	573291	67.45	164700	165500	160000	213000	114900	164100	162016.77	13.44	0	-45053	168700	166400	165200	162900	161700	165800	162300	127	48900	100	121430	100	1	96993634	157227	59.05	26.22	12	0.59	2745.00	6183.00	196200	20240614	-17.38	28500	20230710	468.77	196200	-17.38	20240614	51100	217.22	20240116	196200	-17.38	20240614	28500	468.77	20230710	0.92	N	042700	100	127 억		13033763	N	N	90610	N	00	N
125	20240710	130455	57	100.00	KOSPI200		기계	N	N	N	N		N	161200	-2900	5	-1.77	85767370200	529331	62.28	164700	165500	160000	213000	114900	164100	162029.68	13.44	0	-51555	168700	166400	165200	162900	161700	165800	162300	127	48900	100	121430	100	1	96993634	156354	58.72	26.07	12	0.55	2745.00	6183.00	196200	20240614	-17.84	28500	20230710	465.61	196200	-17.84	20240614	51100	215.46	20240116	196200	-17.84	20240614	28500	465.61	20230710	0.92	N	042700	100	127 억		13033763	N	N	90610	N	00	N
126	20240710	120456	57	100.00	KOSPI200		기계	N	N	N	N		N	161400	-2700	5	-1.65	80171041500	494631	58.20	164700	165500	160000	213000	114900	164100	162082.45	13.44	0	-41947	168700	166400	165200	162900	161700	165800	162300	127	48900	100	121430	100	1	96993634	156548	58.80	26.10	12	0.51	2745.00	6183.00	196200	20240614	-17.74	28500	20230710	466.32	196200	-17.74	20240614	51100	215.85	20240116	196200	-17.74	20240614	28500	466.32	20230710	0.92	N	042700	100	127 억		13033763	N	N	90610	N	00	N
127	20240710	110456	57	100.00	KOSPI200		기계	N	N	N	N		N	161000	-3100	5	-1.89	70730611900	435934	51.29	164700	165500	160000	213000	114900	164100	162250.66	13.44	0	-51009	168700	166400	165200	162900	161700	165800	162300	127	48900	100	121430	100	1	96993634	156160	58.65	26.04	12	0.45	2745.00	6183.00	196200	20240614	-17.94	28500	20230710	464.91	196200	-17.94	20240614	51100	215.07	20240116	196200	-17.94	20240614	28500	464.91	20230710	0.92	N	042700	100	127 억		13033763	N	N	90610	N	00	N
128	20240710	100452	57	100.00	KOSPI200		기계	N	N	N	N		N	161600	-2500	5	-1.52	45325246000	278033	32.71	164700	165500	161400	213000	114900	164100	163021.03	13.44	0	-52602	168700	166400	165200	162900	161700	165800	162300	127	48900	100	121430	100	1	96993634	156742	58.87	26.14	12	0.29	2745.00	6183.00	196200	20240614	-17.64	28500	20230710	467.02	196200	-17.64	20240614	51100	216.24	20240116	196200	-17.64	20240614	28500	467.02	20230710	0.92	N	042700	100	127 억		13033763	N	N	90610	N	00	N
129	20240710	090455	57	100.00	KOSPI200		기계	N	N	N	N		N	163300	-800	5	-0.49	8026712800	48841	5.75	164700	165400	163000	213000	114900	164100	164343.83	13.44	0	-7559	168700	166400	165200	162900	161700	165800	162300	127	48900	100	121430	100	1	96993634	158391	59.49	26.41	12	0.05	2745.00	6183.00	196200	20240614	-16.77	28500	20230710	472.98	196200	-16.77	20240614	51100	219.57	20240116	196200	-16.77	20240614	28500	472.98	20230710	0.92	N	042700	100	127 억		13033763	N	N	90610	N	00	N
130	20240709	160454	57	100.00	KOSPI200		기계	N	N	N	N		N	164100	1600	2	0.98	138913130200	839911	107.12	165200	167500	164000	211000	113800	162500	165392.65	13.38	0	53491	170633	166566	164333	160266	158033	165450	159150	127	48500	100	120250	100	1	96993634	159167	59.78	26.54	12	0.87	2745.00	6183.00	196200	20240614	-16.36	28500	20230710	475.79	196200	-16.36	20240614	51100	221.14	20240116	196200	-16.36	20240614	28500	475.79	20230710	0.91	N	042700	100	127 억		12974209	N	N	90609	N	00	N
131	20240709	150454	57	100.00	KOSPI200		기계	N	N	N	N		N	164100	1600	2	0.98	128587783200	777031	99.10	165200	167500	164000	211000	113800	162500	165486.24	13.38	0	48921	170633	166566	164333	160266	158033	165450	159150	127	48500	100	120250	100	1	96993634	159167	59.78	26.54	12	0.80	2745.00	6183.00	196200	20240614	-16.36	28500	20230710	475.79	196200	-16.36	20240614	51100	221.14	20240116	196200	-16.36	20240614	28500	475.79	20230710	0.91	N	042700	100	127 억		12974209	N	N	18469	N	00	N
132	20240709	140455	57	100.00	KOSPI200		기계	N	N	N	N		N	165400	2900	2	1.78	111189994200	671381	85.63	165200	167500	164000	211000	113800	162500	165614.09	13.38	0	66980	170633	166566	164333	160266	158033	165450	159150	127	48500	100	120250	100	1	96993634	160427	60.26	26.75	12	0.69	2745.00	6183.00	196200	20240614	-15.70	28500	20230710	480.35	196200	-15.70	20240614	51100	223.68	20240116	196200	-15.70	20240614	28500	480.35	20230710	0.91	N	042700	100	127 억		12974209	N	N	18469	N	00	N
133	20240709	130456	57	100.00	KOSPI200		기계	N	N	N	N		N	165900	3400	2	2.09	101177880000	610871	77.91	165200	167500	164000	211000	113800	162500	165629.14	13.38	0	57621	170633	166566	164333	160266	158033	165450	159150	127	48500	100	120250	100	1	96993634	160912	60.44	26.83	12	0.63	2745.00	6183.00	196200	20240614	-15.44	28500	20230710	482.11	196200	-15.44	20240614	51100	224.66	20240116	196200	-15.44	20240614	28500	482.11	20230710	0.91	N	042700	100	127 억		12974209	N	N	18469	N	00	N
134	20240709	120457	57	100.00	KOSPI200		기계	N	N	N	N		N	164600	2100	2	1.29	88037138100	531499	67.79	165200	167500	164000	211000	113800	162500	165639.63	13.38	0	29113	170633	166566	164333	160266	158033	165450	159150	127	48500	100	120250	100	1	96993634	159652	59.96	26.62	12	0.55	2745.00	6183.00	196200	20240614	-16.11	28500	20230710	477.54	196200	-16.11	20240614	51100	222.11	20240116	196200	-16.11	20240614	28500	477.54	20230710	0.91	N	042700	100	127 억		12974209	N	N	18469	N	00	N
135	20240709	110456	57	100.00	KOSPI200		기계	N	N	N	N		N	164300	1800	2	1.11	80746194500	487240	62.14	165200	167500	164000	211000	113800	162500	165721.94	13.38	0	19523	170633	166566	164333	160266	158033	165450	159150	127	48500	100	120250	100	1	96993634	159361	59.85	26.57	12	0.50	2745.00	6183.00	196200	20240614	-16.26	28500	20230710	476.49	196200	-16.26	20240614	51100	221.53	20240116	196200	-16.26	20240614	28500	476.49	20230710	0.91	N	042700	100	127 억		12974209	N	N	18469	N	00	N
136	20240709	100456	57	100.00	KOSPI200		기계	N	N	N	N		N	164800	2300	2	1.42	67102994400	404273	51.56	165200	167500	164600	211000	113800	162500	165984.80	13.38	0	15632	170633	166566	164333	160266	158033	165450	159150	127	48500	100	120250	100	1	96993634	159846	60.04	26.65	12	0.42	2745.00	6183.00	196200	20240614	-16.00	28500	20230710	478.25	196200	-16.00	20240614	51100	222.50	20240116	196200	-16.00	20240614	28500	478.25	20230710	0.91	N	042700	100	127 억		12974209	N	N	18469	N	00	N
137	20240709	090454	57	100.00	KOSPI200		기계	N	N	N	N		N	165200	2700	2	1.66	13552032800	81734	10.42	165200	166600	165200	211000	113800	162500	165808.62	13.38	0	17035	170633	166566	164333	160266	158033	165450	159150	127	48500	100	120250	100	1	96993634	160233	60.18	26.72	12	0.08	2745.00	6183.00	196200	20240614	-15.80	28500	20230710	479.65	196200	-15.80	20240614	51100	223.29	20240116	196200	-15.80	20240614	28500	479.65	20230710	0.91	N	042700	100	127 억		12974209	N	N	18469	N	00	N
138	20240708	160451	57	100.00	KOSPI200		기계	N	N	N	N		N	162500	-2900	5	-1.75	127499741300	775520	39.05	166200	168400	162100	215000	115800	165400	164408.12	13.54	0	-194874	175400	170400	164200	159200	153000	172900	161700	127	49600	100	122390	100	1	96993634	157615	59.20	26.28	12	0.80	2745.00	6183.00	196200	20240614	-17.18	28500	20230710	470.18	196200	-17.18	20240614	51100	218.00	20240116	196200	-17.18	20240614	28500	470.18	20230710	0.91	N	042700	100	127 억		13134302	N	N	18469	N	00	N
139	20240708	150453	57	100.00	KOSPI200		기계	N	N	N	N		N	162400	-3000	5	-1.81	117111985400	711613	35.83	166200	168400	162100	215000	115800	165400	164570.93	13.54	0	-180560	175400	170400	164200	159200	153000	172900	161700	127	49600	100	122390	100	1	96993634	157518	59.16	26.27	12	0.73	2745.00	6183.00	196200	20240614	-17.23	28500	20230710	469.82	196200	-17.23	20240614	51100	217.81	20240116	196200	-17.23	20240614	28500	469.82	20230710	0.91	N	042700	100	127 억		13134302	N	N	41455	N	00	N
140	20240708	140454	57	100.00	KOSPI200		기계	N	N	N	N		N	163500	-1900	5	-1.15	99727700600	604929	30.46	166200	168400	162100	215000	115800	165400	164857.25	13.54	0	-130608	175400	170400	164200	159200	153000	172900	161700	127	49600	100	122390	100	1	96993634	158585	59.56	26.44	12	0.62	2745.00	6183.00	196200	20240614	-16.67	28500	20230710	473.68	196200	-16.67	20240614	51100	219.96	20240116	196200	-16.67	20240614	28500	473.68	20230710	0.91	N	042700	100	127 억		13134302	N	N	41455	N	00	N
141	20240708	130450	57	100.00	KOSPI200		기계	N	N	N	N		N	164000	-1400	5	-0.85	93448962900	566568	28.53	166200	168400	162100	215000	115800	165400	164937.50	13.54	0	-114077	175400	170400	164200	159200	153000	172900	161700	127	49600	100	122390	100	1	96993634	159070	59.74	26.52	12	0.58	2745.00	6183.00	196200	20240614	-16.41	28500	20230710	475.44	196200	-16.41	20240614	51100	220.94	20240116	196200	-16.41	20240614	28500	475.44	20230710	0.91	N	042700	100	127 억		13134302	N	N	41455	N	00	N
142	20240708	120452	57	100.00	KOSPI200		기계	N	N	N	N		N	163300	-2100	5	-1.27	86187040400	522289	26.30	166200	168400	162100	215000	115800	165400	165016.87	13.54	0	-101811	175400	170400	164200	159200	153000	172900	161700	127	49600	100	122390	100	1	96993634	158391	59.49	26.41	12	0.54	2745.00	6183.00	196200	20240614	-16.77	28500	20230710	472.98	196200	-16.77	20240614	51100	219.57	20240116	196200	-16.77	20240614	28500	472.98	20230710	0.91	N	042700	100	127 억		13134302	N	N	41455	N	00	N
143	20240708	110451	57	100.00	KOSPI200		기계	N	N	N	N		N	163100	-2300	5	-1.39	80356923600	486590	24.50	166200	168400	162100	215000	115800	165400	165142.23	13.54	0	-98166	175400	170400	164200	159200	153000	172900	161700	127	49600	100	122390	100	1	96993634	158197	59.42	26.38	12	0.50	2745.00	6183.00	196200	20240614	-16.87	28500	20230710	472.28	196200	-16.87	20240614	51100	219.18	20240116	196200	-16.87	20240614	28500	472.28	20230710	0.91	N	042700	100	127 억		13134302	N	N	41455	N	00	N
144	20240708	100451	57	100.00	KOSPI200		기계	N	N	N	N		N	164100	-1300	5	-0.79	57222958800	344701	17.36	166200	168400	164000	215000	115800	165400	166010.03	13.54	0	-71582	175400	170400	164200	159200	153000	172900	161700	127	49600	100	122390	100	1	96993634	159167	59.78	26.54	12	0.36	2745.00	6183.00	196200	20240614	-16.36	28500	20230710	475.79	196200	-16.36	20240614	51100	221.14	20240116	196200	-16.36	20240614	28500	475.79	20230710	0.91	N	042700	100	127 억		13134302	N	N	41455	N	00	N
145	20240708	090451	57	100.00	KOSPI200		기계	N	N	N	N		N	167200	1800	2	1.09	14094785900	84245	4.24	166200	168400	166200	215000	115800	165400	167339.69	13.54	0	-7714	175400	170400	164200	159200	153000	172900	161700	127	49600	100	122390	100	1	96993634	162173	60.91	27.04	12	0.09	2745.00	6183.00	196200	20240614	-14.78	28500	20230710	486.67	196200	-14.78	20240614	51100	227.20	20240116	196200	-14.78	20240614	28500	486.67	20230710	0.91	N	042700	100	127 억		13134302	N	N	41455	N	00	N
146	20240705	160450	57	100.00	KOSPI200		기계	N	N	N	N		N	165400	5200	2	3.25	325711731500	1971079	77.89	159000	169200	158000	208000	112200	160200	165247.00	13.29	0	223357	179200	169700	162100	152600	145000	165900	148800	127	47800	100	118540	100	1	96993634	160427	60.26	26.75	12	2.03	2745.00	6183.00	196200	20240614	-15.70	28500	20230710	480.35	196200	-15.70	20240614	51100	223.68	20240116	196200	-15.70	20240614	28500	480.35	20230710	0.91	N	042700	100	127 억		12885781	N	N	41455	N	00	N
147	20240705	150451	57	100.00	KOSPI200		기계	N	N	N	N		N	164000	3800	2	2.37	315147997700	1907145	75.36	159000	169200	158000	208000	112200	160200	165247.66	13.29	0	229594	179200	169700	162100	152600	145000	165900	148800	127	47800	100	118540	100	1	96993634	159070	59.74	26.52	12	1.97	2745.00	6183.00	196200	20240614	-16.41	28500	20230710	475.44	196200	-16.41	20240614	51100	220.94	20240116	196200	-16.41	20240614	28500	475.44	20230710	0.91	N	042700	100	127 억		12885781	N	N	1865	N	00	N
148	20240705	140451	57	100.00	KOSPI200		기계	N	N	N	N		N	165500	5300	2	3.31	287741077200	1740982	68.80	159000	169200	158000	208000	112200	160200	165277.04	13.29	0	249910	179200	169700	162100	152600	145000	165900	148800	127	47800	100	118540	100	1	96993634	160524	60.29	26.77	12	1.79	2745.00	6183.00	196200	20240614	-15.65	28500	20230710	480.70	196200	-15.65	20240614	51100	223.87	20240116	196200	-15.65	20240614	28500	480.70	20230710	0.91	N	042700	100	127 억		12885781	N	N	1865	N	00	N
149	20240705	130450	57	100.00	KOSPI200		기계	N	N	N	N		N	167800	7600	2	4.74	248100327300	1504375	59.45	159000	169000	158000	208000	112200	160200	164921.22	13.29	0	219193	179200	169700	162100	152600	145000	165900	148800	127	47800	100	118540	100	1	96993634	162755	61.13	27.14	12	1.55	2745.00	6183.00	196200	20240614	-14.48	28500	20230710	488.77	196200	-14.48	20240614	51100	228.38	20240116	196200	-14.48	20240614	28500	488.77	20230710	0.91	N	042700	100	127 억		12885781	N	N	1865	N	00	N
150	20240705	120451	57	100.00	KOSPI200		기계	N	N	N	N		N	167400	7200	2	4.49	235689619100	1430452	56.53	159000	169000	158000	208000	112200	160200	164767.89	13.29	0	196768	179200	169700	162100	152600	145000	165900	148800	127	47800	100	118540	100	1	96993634	162367	60.98	27.07	12	1.47	2745.00	6183.00	196200	20240614	-14.68	28500	20230710	487.37	196200	-14.68	20240614	51100	227.59	20240116	196200	-14.68	20240614	28500	487.37	20230710	0.91	N	042700	100	127 억		12885781	N	N	1865	N	00	N
151	20240705	110450	57	100.00	KOSPI200		기계	N	N	N	N		N	167200	7000	2	4.37	200185532900	1219433	48.19	159000	169000	158000	208000	112200	160200	164164.89	13.29	0	140979	179200	169700	162100	152600	145000	165900	148800	127	47800	100	118540	100	1	96993634	162173	60.91	27.04	12	1.26	2745.00	6183.00	196200	20240614	-14.78	28500	20230710	486.67	196200	-14.78	20240614	51100	227.20	20240116	196200	-14.78	20240614	28500	486.67	20230710	0.91	N	042700	100	127 억		12885781	N	N	1865	N	00	N
152	20240705	100450	57	100.00	KOSPI200		기계	N	N	N	N		N	165300	5100	2	3.18	124495379000	766145	30.28	159000	166500	158000	208000	112200	160200	162497.78	13.29	0	85371	179200	169700	162100	152600	145000	165900	148800	127	47800	100	118540	100	1	96993634	160330	60.22	26.73	12	0.79	2745.00	6183.00	196200	20240614	-15.75	28500	20230710	480.00	196200	-15.75	20240614	51100	223.48	20240116	196200	-15.75	20240614	28500	480.00	20230710	0.91	N	042700	100	127 억		12885781	N	N	1865	N	00	N
153	20240705	090450	57	100.00	KOSPI200		기계	N	N	N	N		N	158400	-1800	5	-1.12	15119981000	95063	3.76	159000	161000	158000	208000	112200	160200	159044.39	13.29	0	5455	179200	169700	162100	152600	145000	165900	148800	127	47800	100	118540	100	1	96993634	153638	57.70	25.62	12	0.10	2745.00	6183.00	196200	20240614	-19.27	28500	20230710	455.79	196200	-19.27	20240614	51100	209.98	20240116	196200	-19.27	20240614	28500	455.79	20230710	0.91	N	042700	100	127 억		12885781	N	N	1865	N	00	N
154	20240704	160447	57	100.00	KOSPI200		기계	N	N	N	N		N	160200	-6600	5	-3.96	405165869600	2515563	228.72	171600	171600	154500	216500	116800	166800	161064.99	13.49	0	-195112	174200	170500	166100	162400	158000	168300	160200	127	49700	100	123430	100	1	96993634	155384	58.36	25.91	12	2.59	2745.00	6183.00	196200	20240614	-18.35	28500	20230710	462.11	196200	-18.35	20240614	51100	213.50	20240116	196200	-18.35	20240614	28500	462.11	20230710	0.91	N	042700	100	127 억		13080432	N	N	1865	N	00	N
155	20240704	150450	57	100.00	KOSPI200		기계	N	N	N	N		N	160100	-6700	5	-4.02	387956115200	2408049	218.94	171600	171600	154500	216500	116800	166800	161108.01	13.49	0	-229460	174200	170500	166100	162400	158000	168300	160200	127	49700	100	123430	100	1	96993634	155287	58.32	25.89	12	2.48	2745.00	6183.00	196200	20240614	-18.40	28500	20230710	461.75	196200	-18.40	20240614	51100	213.31	20240116	196200	-18.40	20240614	28500	461.75	20230710	0.91	N	042700	100	127 억		13080432	N	N	2022	N	00	N
156	20240704	140450	57	100.00	KOSPI200		기계	N	N	N	N		N	158800	-8000	5	-4.80	353796448600	2194099	199.49	171600	171600	154500	216500	116800	166800	161249.02	13.49	0	-264629	174200	170500	166100	162400	158000	168300	160200	127	49700	100	123430	100	1	96993634	154026	57.85	25.68	12	2.26	2745.00	6183.00	196200	20240614	-19.06	28500	20230710	457.19	196200	-19.06	20240614	51100	210.76	20240116	196200	-19.06	20240614	28500	457.19	20230710	0.91	N	042700	100	127 억		13080432	N	N	2022	N	00	N
157	20240704	130450	57	100.00	KOSPI200		기계	N	N	N	N		N	159200	-7600	5	-4.56	306109313000	1892191	172.04	171600	171600	154500	216500	116800	166800	161775.00	13.49	0	-250792	174200	170500	166100	162400	158000	168300	160200	127	49700	100	123430	100	1	96993634	154414	58.00	25.75	12	1.95	2745.00	6183.00	196200	20240614	-18.86	28500	20230710	458.60	196200	-18.86	20240614	51100	211.55	20240116	196200	-18.86	20240614	28500	458.60	20230710	0.91	N	042700	100	127 억		13080432	N	N	2022	N	00	N
158	20240704	120449	57	100.00	KOSPI200		기계	N	N	N	N		N	159900	-6900	5	-4.14	289235937600	1786292	162.41	171600	171600	154500	216500	116800	166800	161919.68	13.49	0	-234991	174200	170500	166100	162400	158000	168300	160200	127	49700	100	123430	100	1	96993634	155093	58.25	25.86	12	1.84	2745.00	6183.00	196200	20240614	-18.50	28500	20230710	461.05	196200	-18.50	20240614	51100	212.92	20240116	196200	-18.50	20240614	28500	461.05	20230710	0.91	N	042700	100	127 억		13080432	N	N	2022	N	00	N
159	20240704	110448	57	100.00	KOSPI200		기계	N	N	N	N		N	159100	-7700	5	-4.62	260269581600	1604380	145.87	171600	171600	154500	216500	116800	166800	162224.33	13.49	0	-197483	174200	170500	166100	162400	158000	168300	160200	127	49700	100	123430	100	1	96993634	154317	57.96	25.73	12	1.65	2745.00	6183.00	196200	20240614	-18.91	28500	20230710	458.25	196200	-18.91	20240614	51100	211.35	20240116	196200	-18.91	20240614	28500	458.25	20230710	0.91	N	042700	100	127 억		13080432	N	N	2022	N	00	N
160	20240704	100449	57	100.00	KOSPI200		기계	N	N	N	N		N	163300	-3500	5	-2.10	195439128800	1200230	109.13	171600	171600	154500	216500	116800	166800	162834.65	13.49	0	-134066	174200	170500	166100	162400	158000	168300	160200	127	49700	100	123430	100	1	96993634	158391	59.49	26.41	12	1.24	2745.00	6183.00	196200	20240614	-16.77	28500	20230710	472.98	196200	-16.77	20240614	51100	219.57	20240116	196200	-16.77	20240614	28500	472.98	20230710	0.91	N	042700	100	127 억		13080432	N	N	2022	N	00	N
161	20240704	090449	57	100.00	KOSPI200		기계	N	N	N	N		N	169500	2700	2	1.62	18729003000	109544	9.96	171600	171600	169300	216500	116800	166800	170973.30	13.49	0	-9411	174200	170500	166100	162400	158000	168300	160200	127	49700	100	123430	100	1	96993634	164404	61.75	27.41	12	0.11	2745.00	6183.00	196200	20240614	-13.61	28500	20230710	494.74	196200	-13.61	20240614	51100	231.70	20240116	196200	-13.61	20240614	28500	494.74	20230710	0.91	N	042700	100	127 억		13080432	N	N	2022	N	00	N
162	20240703	160446	57	100.00	KOSPI200		기계	N	N	N	N		N	166800	-1800	5	-1.07	179576712500	1086800	126.56	167100	169800	161700	219000	118100	168600	165230.43	13.39	0	95220	177533	173066	169533	165066	161533	171300	163300	127	50400	100	124760	100	1	96993634	161785	60.77	26.98	12	1.12	2745.00	6183.00	196200	20240614	-14.98	28500	20230710	485.26	196200	-14.98	20240614	51100	226.42	20240116	196200	-14.98	20240614	28500	485.26	20230710	0.91	N	042700	100	127 억		12983753	N	N	1931	N	00	N
163	20240703	150448	57	100.00	KOSPI200		기계	N	N	N	N		N	166600	-2000	5	-1.19	168840380200	1022464	119.07	167100	169800	161700	219000	118100	168600	165129.23	13.39	0	101054	177533	173066	169533	165066	161533	171300	163300	127	50400	100	124760	100	1	96993634	161591	60.69	26.94	12	1.05	2745.00	6183.00	196200	20240614	-15.09	28500	20230710	484.56	196200	-15.09	20240614	51100	226.03	20240116	196200	-15.09	20240614	28500	484.56	20230710	0.91	N	042700	100	127 억		12983753	N	N	2397	N	00	N
164	20240703	140448	57	100.00	KOSPI200		기계	N	N	N	N		N	167700	-900	5	-0.53	155493465300	942411	109.74	167100	169800	161700	219000	118100	168600	164993.52	13.39	0	92601	177533	173066	169533	165066	161533	171300	163300	127	50400	100	124760	100	1	96993634	162658	61.09	27.12	12	0.97	2745.00	6183.00	196200	20240614	-14.53	28500	20230710	488.42	196200	-14.53	20240614	51100	228.18	20240116	196200	-14.53	20240614	28500	488.42	20230710	0.91	N	042700	100	127 억		12983753	N	N	2397	N	00	N
165	20240703	130448	57	100.00	KOSPI200		기계	N	N	N	N		N	164400	-4200	5	-2.49	128210681600	778700	90.68	167100	169800	161700	219000	118100	168600	164644.61	13.39	0	81263	177533	173066	169533	165066	161533	171300	163300	127	50400	100	124760	100	1	96993634	159458	59.89	26.59	12	0.80	2745.00	6183.00	196200	20240614	-16.21	28500	20230710	476.84	196200	-16.21	20240614	51100	221.72	20240116	196200	-16.21	20240614	28500	476.84	20230710	0.91	N	042700	100	127 억		12983753	N	N	2397	N	00	N
166	20240703	120447	57	100.00	KOSPI200		기계	N	N	N	N		N	164100	-4500	5	-2.67	120585579600	732226	85.27	167100	169800	161700	219000	118100	168600	164680.95	13.39	0	72530	177533	173066	169533	165066	161533	171300	163300	127	50400	100	124760	100	1	96993634	159167	59.78	26.54	12	0.75	2745.00	6183.00	196200	20240614	-16.36	28500	20230710	475.79	196200	-16.36	20240614	51100	221.14	20240116	196200	-16.36	20240614	28500	475.79	20230710	0.91	N	042700	100	127 억		12983753	N	N	2397	N	00	N
167	20240703	110449	57	100.00	KOSPI200		기계	N	N	N	N		N	163400	-5200	5	-3.08	109481383900	664498	77.38	167100	169800	161700	219000	118100	168600	164755.22	13.39	0	63419	177533	173066	169533	165066	161533	171300	163300	127	50400	100	124760	100	1	96993634	158488	59.53	26.43	12	0.69	2745.00	6183.00	196200	20240614	-16.72	28500	20230710	473.33	196200	-16.72	20240614	51100	219.77	20240116	196200	-16.72	20240614	28500	473.33	20230710	0.91	N	042700	100	127 억		12983753	N	N	2397	N	00	N
168	20240703	100448	57	100.00	KOSPI200		기계	N	N	N	N		N	164800	-3800	5	-2.25	67090613900	404251	47.08	167100	169800	163600	219000	118100	168600	165959.59	13.39	0	27112	177533	173066	169533	165066	161533	171300	163300	127	50400	100	124760	100	1	96993634	159846	60.04	26.65	12	0.42	2745.00	6183.00	196200	20240614	-16.00	28500	20230710	478.25	196200	-16.00	20240614	51100	222.50	20240116	196200	-16.00	20240614	28500	478.25	20230710	0.91	N	042700	100	127 억		12983753	N	N	2397	N	00	N
169	20240703	090447	57	100.00	KOSPI200		기계	N	N	N	N		N	165500	-3100	5	-1.84	9411605100	56642	6.60	167100	167500	165300	219000	118100	168600	166138.36	13.39	0	-1201	177533	173066	169533	165066	161533	171300	163300	127	50400	100	124760	100	1	96993634	160524	60.29	26.77	12	0.06	2745.00	6183.00	196200	20240614	-15.65	28500	20230710	480.70	196200	-15.65	20240614	51100	223.87	20240116	196200	-15.65	20240614	28500	480.70	20230710	0.91	N	042700	100	127 억		12983753	N	N	2397	N	00	N
170	20240702	160446	57	100.00	KOSPI200		기계	N	N	N	N		N	168600	-2200	5	-1.29	145066708300	851882	145.32	170900	174000	166000	222000	119600	170800	170295.10	13.39	0	-12446	175666	173232	171766	169332	167866	172500	168600	127	51200	100	126390	100	1	96993634	163531	61.42	27.27	12	0.88	2745.00	6183.00	196200	20240614	-14.07	28500	20230710	491.58	196200	-14.07	20240614	51100	229.94	20240116	196200	-14.07	20240614	28500	491.58	20230710	0.91	N	042700	100	127 억		12982729	N	N	2397	N	00	N
171	20240702	150446	57	100.00	KOSPI200		기계	N	N	N	N		N	168500	-2300	5	-1.35	133973344300	786023	134.09	170900	174000	166000	222000	119600	170800	170444.37	13.39	0	-24660	175666	173232	171766	169332	167866	172500	168600	127	51200	100	126390	100	1	96993634	163434	61.38	27.25	12	0.81	2745.00	6183.00	196200	20240614	-14.12	28500	20230710	491.23	196200	-14.12	20240614	51100	229.75	20240116	196200	-14.12	20240614	28500	491.23	20230710	0.91	N	042700	100	127 억		12982729	N	N	6160	N	00	N
172	20240702	140447	57	100.00	KOSPI200		기계	N	N	N	N		N	168200	-2600	5	-1.52	107294074500	626812	106.93	170900	174000	167700	222000	119600	170800	171174.50	13.39	0	-55311	175666	173232	171766	169332	167866	172500	168600	127	51200	100	126390	100	1	96993634	163143	61.28	27.20	12	0.65	2745.00	6183.00	196200	20240614	-14.27	28500	20230710	490.18	196200	-14.27	20240614	51100	229.16	20240116	196200	-14.27	20240614	28500	490.18	20230710	0.91	N	042700	100	127 억		12982729	N	N	6160	N	00	N
173	20240702	130447	57	100.00	KOSPI200		기계	N	N	N	N		N	170200	-600	5	-0.35	82452885300	479537	81.80	170900	174000	170200	222000	119600	170800	171943.69	13.39	0	-48042	175666	173232	171766	169332	167866	172500	168600	127	51200	100	126390	100	1	96993634	165083	62.00	27.53	12	0.49	2745.00	6183.00	196200	20240614	-13.25	28500	20230710	497.19	196200	-13.25	20240614	51100	233.07	20240116	196200	-13.25	20240614	28500	497.19	20230710	0.91	N	042700	100	127 억		12982729	N	N	6160	N	00	N
174	20240702	120448	57	100.00	KOSPI200		기계	N	N	N	N		N	171100	300	2	0.18	71719363200	416653	71.08	170900	174000	170800	222000	119600	170800	172133.46	13.39	0	-24468	175666	173232	171766	169332	167866	172500	168600	127	51200	100	126390	100	1	96993634	165956	62.33	27.67	12	0.43	2745.00	6183.00	196200	20240614	-12.79	28500	20230710	500.35	196200	-12.79	20240614	51100	234.83	20240116	196200	-12.79	20240614	28500	500.35	20230710	0.91	N	042700	100	127 억		12982729	N	N	6160	N	00	N
175	20240702	110446	57	100.00	KOSPI200		기계	N	N	N	N		N	171100	300	2	0.18	64825603800	376457	64.22	170900	174000	170800	222000	119600	170800	172200.78	13.39	0	-14282	175666	173232	171766	169332	167866	172500	168600	127	51200	100	126390	100	1	96993634	165956	62.33	27.67	12	0.39	2745.00	6183.00	196200	20240614	-12.79	28500	20230710	500.35	196200	-12.79	20240614	51100	234.83	20240116	196200	-12.79	20240614	28500	500.35	20230710	0.91	N	042700	100	127 억		12982729	N	N	6160	N	00	N
176	20240702	100447	57	100.00	KOSPI200		기계	N	N	N	N		N	171500	700	2	0.41	51531074400	298821	50.97	170900	174000	170900	222000	119600	170800	172450.28	13.39	0	7134	175666	173232	171766	169332	167866	172500	168600	127	51200	100	126390	100	1	96993634	166344	62.48	27.74	12	0.31	2745.00	6183.00	196200	20240614	-12.59	28500	20230710	501.75	196200	-12.59	20240614	51100	235.62	20240116	196200	-12.59	20240614	28500	501.75	20230710	0.91	N	042700	100	127 억		12982729	N	N	6160	N	00	N
177	20240702	090448	57	100.00	KOSPI200		기계	N	N	N	N		N	171900	1100	2	0.64	4634670700	27061	4.62	170900	172000	170900	222000	119600	170800	171274.87	13.39	0	1361	175666	173232	171766	169332	167866	172500	168600	127	51200	100	126390	100	1	96993634	166732	62.62	27.80	12	0.03	2745.00	6183.00	196200	20240614	-12.39	28500	20230710	503.16	196200	-12.39	20240614	51100	236.40	20240116	196200	-12.39	20240614	28500	503.16	20230710	0.91	N	042700	100	127 억		12982729	N	N	6160	N	00	N
178	20240701	160445	57	100.00	KOSPI200		기계	N	N	N	N		N	170800	-1500	5	-0.87	98459919500	572944	79.91	171500	174200	170300	223500	120700	172300	171852.89	13.44	0	-35956	176966	174632	172566	170232	168166	173600	169200	127	51200	100	127500	100	1	96993634	165665	62.22	27.62	12	0.59	2745.00	6183.00	196200	20240614	-12.95	28500	20230710	499.30	196200	-12.95	20240614	51100	234.25	20240116	196200	-12.95	20240614	28500	499.30	20230710	0.89	N	042700	100	127 억		13039909	N	N	6160	N	00	N
179	20240701	150447	57	100.00	KOSPI200		기계	N	N	N	N		N	170500	-1800	5	-1.04	91015942300	529347	73.83	171500	174200	170300	223500	120700	172300	171939.73	13.44	0	-40930	176966	174632	172566	170232	168166	173600	169200	127	51200	100	127500	100	1	96993634	165374	62.11	27.58	12	0.55	2745.00	6183.00	196200	20240614	-13.10	28500	20230710	498.25	196200	-13.10	20240614	51100	233.66	20240116	196200	-13.10	20240614	28500	498.25	20230710	0.89	N	042700	100	127 억		13039909	N	N	3614	N	00	N
180	20240701	140445	57	100.00	KOSPI200		기계	N	N	N	N		N	170900	-1400	5	-0.81	81041966900	470947	65.68	171500	174200	170300	223500	120700	172300	172082.78	13.44	0	-40512	176966	174632	172566	170232	168166	173600	169200	127	51200	100	127500	100	1	96993634	165762	62.26	27.64	12	0.49	2745.00	6183.00	196200	20240614	-12.90	28500	20230710	499.65	196200	-12.90	20240614	51100	234.44	20240116	196200	-12.90	20240614	28500	499.65	20230710	0.89	N	042700	100	127 억		13039909	N	N	3614	N	00	N
181	20240701	130446	57	100.00	KOSPI200		기계	N	N	N	N		N	170700	-1600	5	-0.93	70980917700	412204	57.49	171500	174200	170300	223500	120700	172300	172198.41	13.44	0	-42740	176966	174632	172566	170232	168166	173600	169200	127	51200	100	127500	100	1	96993634	165568	62.19	27.61	12	0.42	2745.00	6183.00	196200	20240614	-13.00	28500	20230710	498.95	196200	-13.00	20240614	51100	234.05	20240116	196200	-13.00	20240614	28500	498.95	20230710	0.89	N	042700	100	127 억		13039909	N	N	3614	N	00	N
182	20240701	120447	57	100.00	KOSPI200		기계	N	N	N	N		N	171100	-1200	5	-0.70	64844809900	376307	52.48	171500	174200	170300	223500	120700	172300	172318.93	13.44	0	-41873	176966	174632	172566	170232	168166	173600	169200	127	51200	100	127500	100	1	96993634	165956	62.33	27.67	12	0.39	2745.00	6183.00	196200	20240614	-12.79	28500	20230710	500.35	196200	-12.79	20240614	51100	234.83	20240116	196200	-12.79	20240614	28500	500.35	20230710	0.89	N	042700	100	127 억		13039909	N	N	3614	N	00	N
183	20240701	110445	57	100.00	KOSPI200		기계	N	N	N	N		N	172100	-200	5	-0.12	48162394300	278840	38.89	171500	174200	171100	223500	120700	172300	172724.81	13.44	0	-10083	176966	174632	172566	170232	168166	173600	169200	127	51200	100	127500	100	1	96993634	166926	62.70	27.83	12	0.29	2745.00	6183.00	196200	20240614	-12.28	28500	20230710	503.86	196200	-12.28	20240614	51100	236.79	20240116	196200	-12.28	20240614	28500	503.86	20230710	0.89	N	042700	100	127 억		13039909	N	N	3614	N	00	N
184	20240701	100445	57	100.00	KOSPI200		기계	N	N	N	N		N	172900	600	2	0.35	38452715800	222673	31.06	171500	174200	171100	223500	120700	172300	172687.71	13.44	0	-9351	176966	174632	172566	170232	168166	173600	169200	127	51200	100	127500	100	1	96993634	167702	62.99	27.96	12	0.23	2745.00	6183.00	196200	20240614	-11.88	28500	20230710	506.67	196200	-11.88	20240614	51100	238.36	20240116	196200	-11.88	20240614	28500	506.67	20230710	0.89	N	042700	100	127 억		13039909	N	N	3614	N	00	N
185	20240701	090444	57	100.00	KOSPI200		기계	N	N	N	N		N	173600	1300	2	0.75	6490808400	37628	5.25	171500	173700	171400	223500	120700	172300	172501.85	13.44	0	3295	176966	174632	172566	170232	168166	173600	169200	127	51200	100	127500	100	1	96993634	168381	63.24	28.08	12	0.04	2745.00	6183.00	196200	20240614	-11.52	28500	20230710	509.12	196200	-11.52	20240614	51100	239.73	20240116	196200	-11.52	20240614	28500	509.12	20230710	0.89	N	042700	100	127 억		13039909	N	N	3614	N	00	N