KissMeData/085310/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	160712	57	100.00	KOSPI		기계	N	N	N	N		N	897	-16	5	-1.75	527229289	586664	353.79	912	928	885	1186	640	913	898.69	0.00	0	110287	945	929	912	896	879	920	887	400	273	500	670	1	1	79983352	717	1.21	0.40	12	0.73	743.00	2254.00	1147	20230824	-21.80	845	20240417	6.15	1114	-19.48	20240607	845	6.15	20240417	1147	-21.80	20230824	845	6.15	20240417	1.20	N	085310	500	399 억		0	N	N	186	N	00	N
3	20240731	150720	57	100.00	KOSPI		기계	N	N	N	N		N	896	-17	5	-1.86	493961987	549351	331.29	912	928	885	1186	640	913	899.17	0.00	0	109167	945	929	912	896	879	920	887	400	273	500	670	1	1	79983352	717	1.21	0.40	12	0.69	743.00	2254.00	1147	20230824	-21.88	845	20240417	6.04	1114	-19.57	20240607	845	6.04	20240417	1147	-21.88	20230824	845	6.04	20240417	1.20	N	085310	500	399 억		0	N	N	639	N	00	N
4	20240731	140720	57	100.00	KOSPI		기계	N	N	N	N		N	888	-25	5	-2.74	371421565	411328	248.05	912	928	885	1186	640	913	902.98	0.00	0	80425	945	929	912	896	879	920	887	400	273	500	670	1	1	79983352	710	1.20	0.39	12	0.51	743.00	2254.00	1147	20230824	-22.58	845	20240417	5.09	1114	-20.29	20240607	845	5.09	20240417	1147	-22.58	20230824	845	5.09	20240417	1.20	N	085310	500	399 억		0	N	N	639	N	00	N
5	20240731	130719	57	100.00	KOSPI		기계	N	N	N	N		N	916	3	2	0.33	108593326	118376	71.39	912	928	909	1186	640	913	917.36	0.00	0	10666	945	929	912	896	879	920	887	400	273	500	670	1	1	79983352	733	1.23	0.41	12	0.15	743.00	2254.00	1147	20230824	-20.14	845	20240417	8.40	1114	-17.77	20240607	845	8.40	20240417	1147	-20.14	20230824	845	8.40	20240417	1.20	N	085310	500	399 억		0	N	N	639	N	00	N
6	20240731	120719	57	100.00	KOSPI		기계	N	N	N	N		N	920	7	2	0.77	93955089	102389	61.75	912	928	909	1186	640	913	917.63	0.00	0	8268	945	929	912	896	879	920	887	400	273	500	670	1	1	79983352	736	1.24	0.41	12	0.13	743.00	2254.00	1147	20230824	-19.79	845	20240417	8.88	1114	-17.41	20240607	845	8.88	20240417	1147	-19.79	20230824	845	8.88	20240417	1.20	N	085310	500	399 억		0	N	N	639	N	00	N
7	20240731	110720	57	100.00	KOSPI		기계	N	N	N	N		N	919	6	2	0.66	89013022	97016	58.51	912	928	909	1186	640	913	917.51	0.00	0	7833	945	929	912	896	879	920	887	400	273	500	670	1	1	79983352	735	1.24	0.41	12	0.12	743.00	2254.00	1147	20230824	-19.88	845	20240417	8.76	1114	-17.50	20240607	845	8.76	20240417	1147	-19.88	20230824	845	8.76	20240417	1.20	N	085310	500	399 억		0	N	N	639	N	00	N
8	20240731	100718	57	100.00	KOSPI		기계	N	N	N	N		N	920	7	2	0.77	48316784	52624	31.74	912	928	909	1186	640	913	918.15	0.00	0	5584	945	929	912	896	879	920	887	400	273	500	670	1	1	79983352	736	1.24	0.41	12	0.07	743.00	2254.00	1147	20230824	-19.79	845	20240417	8.88	1114	-17.41	20240607	845	8.88	20240417	1147	-19.79	20230824	845	8.88	20240417	1.20	N	085310	500	399 억		0	N	N	639	N	00	N
9	20240731	090715	57	100.00	KOSPI		기계	N	N	N	N		N	910	-3	5	-0.33	78412	86	0.05	912	912	910	1186	640	913	911.77	0.00	0	-21	945	929	912	896	879	920	887	400	273	500	670	1	1	79983352	728	1.22	0.40	12	0.00	743.00	2254.00	1147	20230824	-20.66	845	20240417	7.69	1114	-18.31	20240607	845	7.69	20240417	1147	-20.66	20230824	845	7.69	20240417	1.20	N	085310	500	399 억		0	N	N	639	N	00	N
10	20240730	160700	57	100.00	KOSPI		기계	N	N	N	N		N	913	-6	5	-0.65	149843825	165822	53.82	919	928	895	1194	644	919	903.64	0.00	0	16277	945	931	921	907	897	939	915	400	275	500	680	1	1	79983352	730	1.23	0.41	12	0.21	743.00	2254.00	1147	20230824	-20.40	845	20240417	8.05	1114	-18.04	20240607	845	8.05	20240417	1147	-20.40	20230824	845	8.05	20240417	1.18	N	085310	500	399 억		0	N	N	639	N	00	N
11	20240730	150712	57	100.00	KOSPI		기계	N	N	N	N		N	906	-13	5	-1.41	141267319	156390	50.76	919	928	895	1194	644	919	903.30	0.00	0	17271	945	931	921	907	897	939	915	400	275	500	680	1	1	79983352	725	1.22	0.40	12	0.20	743.00	2254.00	1147	20230824	-21.01	845	20240417	7.22	1114	-18.67	20240607	845	7.22	20240417	1147	-21.01	20230824	845	7.22	20240417	1.18	N	085310	500	399 억		0	N	N	30	N	00	N
12	20240730	140703	57	100.00	KOSPI		기계	N	N	N	N		N	908	-11	5	-1.20	118388572	131145	42.57	919	928	895	1194	644	919	902.73	0.00	0	16011	945	931	921	907	897	939	915	400	275	500	680	1	1	79983352	726	1.22	0.40	12	0.16	743.00	2254.00	1147	20230824	-20.84	845	20240417	7.46	1114	-18.49	20240607	845	7.46	20240417	1147	-20.84	20230824	845	7.46	20240417	1.18	N	085310	500	399 억		0	N	N	30	N	00	N
13	20240730	130709	57	100.00	KOSPI		기계	N	N	N	N		N	900	-19	5	-2.07	105536272	116942	37.96	919	928	895	1194	644	919	902.47	0.00	0	16185	945	931	921	907	897	939	915	400	275	500	680	1	1	79983352	720	1.21	0.40	12	0.15	743.00	2254.00	1147	20230824	-21.53	845	20240417	6.51	1114	-19.21	20240607	845	6.51	20240417	1147	-21.53	20230824	845	6.51	20240417	1.18	N	085310	500	399 억		0	N	N	30	N	00	N
14	20240730	120702	57	100.00	KOSPI		기계	N	N	N	N		N	898	-21	5	-2.29	82106089	90948	29.52	919	928	895	1194	644	919	902.78	0.00	0	9152	945	931	921	907	897	939	915	400	275	500	680	1	1	79983352	718	1.21	0.40	12	0.11	743.00	2254.00	1147	20230824	-21.71	845	20240417	6.27	1114	-19.39	20240607	845	6.27	20240417	1147	-21.71	20230824	845	6.27	20240417	1.18	N	085310	500	399 억		0	N	N	30	N	00	N
15	20240730	110710	57	100.00	KOSPI		기계	N	N	N	N		N	899	-20	5	-2.18	75479157	83587	27.13	919	928	895	1194	644	919	903.00	0.00	0	6670	945	931	921	907	897	939	915	400	275	500	680	1	1	79983352	719	1.21	0.40	12	0.10	743.00	2254.00	1147	20230824	-21.62	845	20240417	6.39	1114	-19.30	20240607	845	6.39	20240417	1147	-21.62	20230824	845	6.39	20240417	1.18	N	085310	500	399 억		0	N	N	30	N	00	N
16	20240730	100711	57	100.00	KOSPI		기계	N	N	N	N		N	904	-15	5	-1.63	52416010	58050	18.84	919	928	895	1194	644	919	902.95	0.00	0	3780	945	931	921	907	897	939	915	400	275	500	680	1	1	79983352	723	1.22	0.40	12	0.07	743.00	2254.00	1147	20230824	-21.19	845	20240417	6.98	1114	-18.85	20240607	845	6.98	20240417	1147	-21.19	20230824	845	6.98	20240417	1.18	N	085310	500	399 억		0	N	N	30	N	00	N
17	20240730	090712	57	100.00	KOSPI		기계	N	N	N	N		N	910	-9	5	-0.98	765132	834	0.27	919	928	910	1194	644	919	917.42	0.00	0	-326	945	931	921	907	897	939	915	400	275	500	680	1	1	79983352	728	1.22	0.40	12	0.00	743.00	2254.00	1147	20230824	-20.66	845	20240417	7.69	1114	-18.31	20240607	845	7.69	20240417	1147	-20.66	20230824	845	7.69	20240417	1.18	N	085310	500	399 억		0	N	N	30	N	00	N
18	20240729	160700	57	100.00	KOSPI		기계	N	N	N	N		N	919	-1	5	-0.11	283608011	307090	86.01	918	935	911	1196	644	920	923.53	0.00	0	15126	948	933	909	894	870	941	902	400	276	500	680	1	1	79983352	735	1.24	0.41	12	0.38	743.00	2254.00	1147	20230824	-19.88	845	20240417	8.76	1114	-17.50	20240607	845	8.76	20240417	1147	-19.88	20230824	845	8.76	20240417	1.20	N	085310	500	399 억		0	N	N	30	N	00	N
19	20240729	150708	57	100.00	KOSPI		기계	N	N	N	N		N	920	0	3	0.00	230963729	249545	69.89	918	935	913	1196	644	920	925.54	0.00	0	1808	948	933	909	894	870	941	902	400	276	500	680	1	1	79983352	736	1.24	0.41	12	0.31	743.00	2254.00	1147	20230824	-19.79	845	20240417	8.88	1114	-17.41	20240607	845	8.88	20240417	1147	-19.79	20230824	845	8.88	20240417	1.20	N	085310	500	399 억		0	N	N	34	N	00	N
20	20240729	140714	57	100.00	KOSPI		기계	N	N	N	N		N	921	1	2	0.11	195254614	210644	59.00	918	935	916	1196	644	920	926.94	0.00	0	-6135	948	933	909	894	870	941	902	400	276	500	680	1	1	79983352	737	1.24	0.41	12	0.26	743.00	2254.00	1147	20230824	-19.70	845	20240417	8.99	1114	-17.32	20240607	845	8.99	20240417	1147	-19.70	20230824	845	8.99	20240417	1.20	N	085310	500	399 억		0	N	N	34	N	00	N
21	20240729	130714	57	100.00	KOSPI		기계	N	N	N	N		N	923	3	2	0.33	141461687	152654	42.76	918	935	916	1196	644	920	926.68	0.00	0	-913	948	933	909	894	870	941	902	400	276	500	680	1	1	79983352	738	1.24	0.41	12	0.19	743.00	2254.00	1147	20230824	-19.53	845	20240417	9.23	1114	-17.15	20240607	845	9.23	20240417	1147	-19.53	20230824	845	9.23	20240417	1.20	N	085310	500	399 억		0	N	N	34	N	00	N
22	20240729	120707	57	100.00	KOSPI		기계	N	N	N	N		N	923	3	2	0.33	135766528	146506	41.03	918	935	916	1196	644	920	926.70	0.00	0	272	948	933	909	894	870	941	902	400	276	500	680	1	1	79983352	738	1.24	0.41	12	0.18	743.00	2254.00	1147	20230824	-19.53	845	20240417	9.23	1114	-17.15	20240607	845	9.23	20240417	1147	-19.53	20230824	845	9.23	20240417	1.20	N	085310	500	399 억		0	N	N	34	N	00	N
23	20240729	110703	57	100.00	KOSPI		기계	N	N	N	N		N	923	3	2	0.33	115411872	124462	34.86	918	935	916	1196	644	920	927.29	0.00	0	3254	948	933	909	894	870	941	902	400	276	500	680	1	1	79983352	738	1.24	0.41	12	0.16	743.00	2254.00	1147	20230824	-19.53	845	20240417	9.23	1114	-17.15	20240607	845	9.23	20240417	1147	-19.53	20230824	845	9.23	20240417	1.20	N	085310	500	399 억		0	N	N	34	N	00	N
24	20240729	100702	57	100.00	KOSPI		기계	N	N	N	N		N	927	7	2	0.76	44953106	48597	13.61	918	934	916	1196	644	920	925.02	0.00	0	-332	948	933	909	894	870	941	902	400	276	500	680	1	1	79983352	741	1.25	0.41	12	0.06	743.00	2254.00	1147	20230824	-19.18	845	20240417	9.70	1114	-16.79	20240607	845	9.70	20240417	1147	-19.18	20230824	845	9.70	20240417	1.20	N	085310	500	399 억		0	N	N	34	N	00	N
25	20240729	090701	57	100.00	KOSPI		기계	N	N	N	N		N	928	8	2	0.87	1710732	1861	0.52	918	929	918	1196	644	920	919.25	0.00	0	-854	948	933	909	894	870	941	902	400	276	500	680	1	1	79983352	742	1.25	0.41	12	0.00	743.00	2254.00	1147	20230824	-19.09	845	20240417	9.82	1114	-16.70	20240607	845	9.82	20240417	1147	-19.09	20230824	845	9.82	20240417	1.20	N	085310	500	399 억		0	N	N	34	N	00	N
26	20240726	160651	57	100.00	KOSPI		기계	N	N	N	N		N	920	29	2	3.25	320806769	352257	226.43	891	924	885	1158	624	891	910.72	0.00	0	4506	905	898	884	877	863	901	880	400	267	500	650	1	1	79983352	736	1.24	0.41	12	0.44	743.00	2254.00	1147	20230824	-19.79	845	20240417	8.88	1114	-17.41	20240607	845	8.88	20240417	1147	-19.79	20230824	845	8.88	20240417	1.22	N	085310	500	399 억		0	N	N	34	N	00	N
27	20240726	150659	57	100.00	KOSPI		기계	N	N	N	N		N	923	32	2	3.59	305872336	335990	215.97	891	924	885	1158	624	891	910.36	0.00	0	1096	905	898	884	877	863	901	880	400	267	500	650	1	1	79983352	738	1.24	0.41	12	0.42	743.00	2254.00	1147	20230824	-19.53	845	20240417	9.23	1114	-17.15	20240607	845	9.23	20240417	1147	-19.53	20230824	845	9.23	20240417	1.22	N	085310	500	399 억		0	N	N	37	N	00	N
28	20240726	140659	57	100.00	KOSPI		기계	N	N	N	N		N	915	24	2	2.69	214470012	236386	151.95	891	919	885	1158	624	891	907.29	0.00	0	-8687	905	898	884	877	863	901	880	400	267	500	650	1	1	79983352	732	1.23	0.41	12	0.30	743.00	2254.00	1147	20230824	-20.23	845	20240417	8.28	1114	-17.86	20240607	845	8.28	20240417	1147	-20.23	20230824	845	8.28	20240417	1.22	N	085310	500	399 억		0	N	N	37	N	00	N
29	20240726	130658	57	100.00	KOSPI		기계	N	N	N	N		N	910	19	2	2.13	170512363	188040	120.87	891	919	885	1158	624	891	906.79	0.00	0	-4757	905	898	884	877	863	901	880	400	267	500	650	1	1	79983352	728	1.22	0.40	12	0.24	743.00	2254.00	1147	20230824	-20.66	845	20240417	7.69	1114	-18.31	20240607	845	7.69	20240417	1147	-20.66	20230824	845	7.69	20240417	1.22	N	085310	500	399 억		0	N	N	37	N	00	N
30	20240726	120703	57	100.00	KOSPI		기계	N	N	N	N		N	917	26	2	2.92	150566207	166158	106.81	891	919	885	1158	624	891	906.16	0.00	0	-4975	905	898	884	877	863	901	880	400	267	500	650	1	1	79983352	733	1.23	0.41	12	0.21	743.00	2254.00	1147	20230824	-20.05	845	20240417	8.52	1114	-17.68	20240607	845	8.52	20240417	1147	-20.05	20230824	845	8.52	20240417	1.22	N	085310	500	399 억		0	N	N	37	N	00	N
31	20240726	110701	57	100.00	KOSPI		기계	N	N	N	N		N	910	19	2	2.13	77671086	86340	55.50	891	912	885	1158	624	891	899.60	0.00	0	158	905	898	884	877	863	901	880	400	267	500	650	1	1	79983352	728	1.22	0.40	12	0.11	743.00	2254.00	1147	20230824	-20.66	845	20240417	7.69	1114	-18.31	20240607	845	7.69	20240417	1147	-20.66	20230824	845	7.69	20240417	1.22	N	085310	500	399 억		0	N	N	37	N	00	N
32	20240726	100700	57	100.00	KOSPI		기계	N	N	N	N		N	899	8	2	0.90	51949609	57961	37.26	891	906	885	1158	624	891	896.29	0.00	0	3722	905	898	884	877	863	901	880	400	267	500	650	1	1	79983352	719	1.21	0.40	12	0.07	743.00	2254.00	1147	20230824	-21.62	845	20240417	6.39	1114	-19.30	20240607	845	6.39	20240417	1147	-21.62	20230824	845	6.39	20240417	1.22	N	085310	500	399 억		0	N	N	37	N	00	N
33	20240726	090654	57	100.00	KOSPI		기계	N	N	N	N		N	895	4	2	0.45	1355193	1522	0.98	891	895	885	1158	624	891	890.40	0.00	0	-270	905	898	884	877	863	901	880	400	267	500	650	1	1	79983352	716	1.20	0.40	12	0.00	743.00	2254.00	1147	20230824	-21.97	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1147	-21.97	20230824	845	5.92	20240417	1.22	N	085310	500	399 억		0	N	N	37	N	00	N
34	20240725	160656	57	100.00	KOSPI		기계	N	N	N	N		N	891	-1	5	-0.11	136500771	155490	116.23	882	891	870	1159	625	892	877.87	0.00	0	-19916	910	900	893	883	876	897	880	400	267	500	660	1	1	79983352	713	1.20	0.40	12	0.19	743.00	2254.00	1147	20230824	-22.32	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1147	-22.32	20230824	845	5.44	20240417	1.24	N	085310	500	399 억		0	N	N	37	N	00	N
35	20240725	150704	57	100.00	KOSPI		기계	N	N	N	N		N	880	-12	5	-1.35	114309101	130204	97.33	882	886	870	1159	625	892	877.92	0.00	0	-18299	910	900	893	883	876	897	880	400	267	500	660	1	1	79983352	704	1.18	0.39	12	0.16	743.00	2254.00	1147	20230824	-23.28	845	20240417	4.14	1114	-21.01	20240607	845	4.14	20240417	1147	-23.28	20230824	845	4.14	20240417	1.24	N	085310	500	399 억		0	N	N	66	N	00	N
36	20240725	140703	57	100.00	KOSPI		기계	N	N	N	N		N	876	-16	5	-1.79	108221566	123296	92.16	882	886	870	1159	625	892	877.74	0.00	0	-16167	910	900	893	883	876	897	880	400	267	500	660	1	1	79983352	701	1.18	0.39	12	0.15	743.00	2254.00	1147	20230824	-23.63	845	20240417	3.67	1114	-21.36	20240607	845	3.67	20240417	1147	-23.63	20230824	845	3.67	20240417	1.24	N	085310	500	399 억		0	N	N	66	N	00	N
37	20240725	130658	57	100.00	KOSPI		기계	N	N	N	N		N	877	-15	5	-1.68	106422205	121242	90.63	882	886	870	1159	625	892	877.77	0.00	0	-16250	910	900	893	883	876	897	880	400	267	500	660	1	1	79983352	701	1.18	0.39	12	0.15	743.00	2254.00	1147	20230824	-23.54	845	20240417	3.79	1114	-21.27	20240607	845	3.79	20240417	1147	-23.54	20230824	845	3.79	20240417	1.24	N	085310	500	399 억		0	N	N	66	N	00	N
38	20240725	120702	57	100.00	KOSPI		기계	N	N	N	N		N	870	-22	5	-2.47	100312544	114265	85.41	882	886	870	1159	625	892	877.89	0.00	0	-15228	910	900	893	883	876	897	880	400	267	500	660	1	1	79983352	696	1.17	0.39	12	0.14	743.00	2254.00	1147	20230824	-24.15	845	20240417	2.96	1114	-21.90	20240607	845	2.96	20240417	1147	-24.15	20230824	845	2.96	20240417	1.24	N	085310	500	399 억		0	N	N	66	N	00	N
39	20240725	110656	57	100.00	KOSPI		기계	N	N	N	N		N	875	-17	5	-1.91	86141711	98025	73.27	882	886	872	1159	625	892	878.77	0.00	0	-13073	910	900	893	883	876	897	880	400	267	500	660	1	1	79983352	700	1.18	0.39	12	0.12	743.00	2254.00	1147	20230824	-23.71	845	20240417	3.55	1114	-21.45	20240607	845	3.55	20240417	1147	-23.71	20230824	845	3.55	20240417	1.24	N	085310	500	399 억		0	N	N	66	N	00	N
40	20240725	100656	57	100.00	KOSPI		기계	N	N	N	N		N	877	-15	5	-1.68	66083935	75072	56.12	882	886	872	1159	625	892	880.27	0.00	0	-6255	910	900	893	883	876	897	880	400	267	500	660	1	1	79983352	701	1.18	0.39	12	0.09	743.00	2254.00	1147	20230824	-23.54	845	20240417	3.79	1114	-21.27	20240607	845	3.79	20240417	1147	-23.54	20230824	845	3.79	20240417	1.24	N	085310	500	399 억		0	N	N	66	N	00	N
41	20240725	090654	57	100.00	KOSPI		기계	N	N	N	N		N	885	-7	5	-0.78	3251049	3679	2.75	882	885	882	1159	625	892	883.68	0.00	0	-2825	910	900	893	883	876	897	880	400	267	500	660	1	1	79983352	708	1.19	0.39	12	0.00	743.00	2254.00	1147	20230824	-22.84	845	20240417	4.73	1114	-20.56	20240607	845	4.73	20240417	1147	-22.84	20230824	845	4.73	20240417	1.24	N	085310	500	399 억		0	N	N	66	N	00	N
42	20240724	160650	57	100.00	KOSPI		기계	N	N	N	N		N	892	-1	5	-0.11	119469636	133779	80.09	893	903	886	1160	626	893	893.04	0.00	0	17035	909	900	886	877	863	905	882	400	267	500	660	1	1	79983352	713	1.20	0.40	12	0.17	743.00	2254.00	1147	20230824	-22.23	845	20240417	5.56	1114	-19.93	20240607	845	5.56	20240417	1147	-22.23	20230824	845	5.56	20240417	1.36	N	085310	500	399 억		0	N	N	66	N	00	N
43	20240724	150701	57	100.00	KOSPI		기계	N	N	N	N		N	890	-3	5	-0.34	118205800	132362	79.24	893	903	886	1160	626	893	893.05	0.00	0	17263	909	900	886	877	863	905	882	400	267	500	660	1	1	79983352	712	1.20	0.39	12	0.17	743.00	2254.00	1147	20230824	-22.41	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1147	-22.41	20230824	845	5.33	20240417	1.36	N	085310	500	399 억		0	N	N	65	N	00	N
44	20240724	140656	57	100.00	KOSPI		기계	N	N	N	N		N	895	2	2	0.22	99782573	111710	66.87	893	903	886	1160	626	893	893.23	0.00	0	15538	909	900	886	877	863	905	882	400	267	500	660	1	1	79983352	716	1.20	0.40	12	0.14	743.00	2254.00	1147	20230824	-21.97	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1147	-21.97	20230824	845	5.92	20240417	1.36	N	085310	500	399 억		0	N	N	65	N	00	N
45	20240724	130703	57	100.00	KOSPI		기계	N	N	N	N		N	893	0	3	0.00	98548206	110329	66.05	893	903	886	1160	626	893	893.22	0.00	0	15483	909	900	886	877	863	905	882	400	267	500	660	1	1	79983352	714	1.20	0.40	12	0.14	743.00	2254.00	1147	20230824	-22.14	845	20240417	5.68	1114	-19.84	20240607	845	5.68	20240417	1147	-22.14	20230824	845	5.68	20240417	1.36	N	085310	500	399 억		0	N	N	65	N	00	N
46	20240724	120702	57	100.00	KOSPI		기계	N	N	N	N		N	894	1	2	0.11	92471931	103524	61.97	893	903	886	1160	626	893	893.24	0.00	0	15085	909	900	886	877	863	905	882	400	267	500	660	1	1	79983352	715	1.20	0.40	12	0.13	743.00	2254.00	1147	20230824	-22.06	845	20240417	5.80	1114	-19.75	20240607	845	5.80	20240417	1147	-22.06	20230824	845	5.80	20240417	1.36	N	085310	500	399 억		0	N	N	65	N	00	N
47	20240724	110659	57	100.00	KOSPI		기계	N	N	N	N		N	891	-2	5	-0.22	84670219	94777	56.74	893	903	886	1160	626	893	893.36	0.00	0	15491	909	900	886	877	863	905	882	400	267	500	660	1	1	79983352	713	1.20	0.40	12	0.12	743.00	2254.00	1147	20230824	-22.32	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1147	-22.32	20230824	845	5.44	20240417	1.36	N	085310	500	399 억		0	N	N	65	N	00	N
48	20240724	100714	57	100.00	KOSPI		기계	N	N	N	N		N	899	6	2	0.67	55094478	61558	36.85	893	903	886	1160	626	893	895.00	0.00	0	9297	909	900	886	877	863	905	882	400	267	500	660	1	1	79983352	719	1.21	0.40	12	0.08	743.00	2254.00	1147	20230824	-21.62	845	20240417	6.39	1114	-19.30	20240607	845	6.39	20240417	1147	-21.62	20230824	845	6.39	20240417	1.36	N	085310	500	399 억		0	N	N	65	N	00	N
49	20240724	090654	57	100.00	KOSPI		기계	N	N	N	N		N	888	-5	5	-0.56	968254	1090	0.65	893	896	888	1160	626	893	888.31	0.00	0	-51	909	900	886	877	863	905	882	400	267	500	660	1	1	79983352	710	1.20	0.39	12	0.00	743.00	2254.00	1147	20230824	-22.58	845	20240417	5.09	1114	-20.29	20240607	845	5.09	20240417	1147	-22.58	20230824	845	5.09	20240417	1.36	N	085310	500	399 억		0	N	N	65	N	00	N
50	20240723	160647	57	100.00	KOSPI		기계	N	N	N	N		N	893	8	2	0.90	147516741	166216	62.14	874	895	872	1150	620	885	887.50	0.00	0	24723	917	900	883	866	849	892	858	400	265	500	650	1	1	79983352	714	1.20	0.40	12	0.21	743.00	2254.00	1147	20230824	-22.14	845	20240417	5.68	1114	-19.84	20240607	845	5.68	20240417	1147	-22.14	20230824	845	5.68	20240417	1.37	N	085310	500	399 억		0	N	N	65	N	00	N
51	20240723	150703	57	100.00	KOSPI		기계	N	N	N	N		N	889	4	2	0.45	121113928	136549	51.05	874	894	872	1150	620	885	886.96	0.00	0	24661	917	900	883	866	849	892	858	400	265	500	650	1	1	79983352	711	1.20	0.39	12	0.17	743.00	2254.00	1147	20230824	-22.49	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1147	-22.49	20230824	845	5.21	20240417	1.37	N	085310	500	399 억		0	N	N	56	N	00	N
52	20240723	140652	57	100.00	KOSPI		기계	N	N	N	N		N	889	4	2	0.45	100795003	113620	42.48	874	894	872	1150	620	885	887.12	0.00	0	16482	917	900	883	866	849	892	858	400	265	500	650	1	1	79983352	711	1.20	0.39	12	0.14	743.00	2254.00	1147	20230824	-22.49	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1147	-22.49	20230824	845	5.21	20240417	1.37	N	085310	500	399 억		0	N	N	56	N	00	N
53	20240723	130648	57	100.00	KOSPI		기계	N	N	N	N		N	890	5	2	0.56	85902727	96850	36.21	874	894	872	1150	620	885	886.97	0.00	0	3298	917	900	883	866	849	892	858	400	265	500	650	1	1	79983352	712	1.20	0.39	12	0.12	743.00	2254.00	1147	20230824	-22.41	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1147	-22.41	20230824	845	5.33	20240417	1.37	N	085310	500	399 억		0	N	N	56	N	00	N
54	20240723	120653	57	100.00	KOSPI		기계	N	N	N	N		N	888	3	2	0.34	57295741	64691	24.18	874	894	872	1150	620	885	885.68	0.00	0	6593	917	900	883	866	849	892	858	400	265	500	650	1	1	79983352	710	1.20	0.39	12	0.08	743.00	2254.00	1147	20230824	-22.58	845	20240417	5.09	1114	-20.29	20240607	845	5.09	20240417	1147	-22.58	20230824	845	5.09	20240417	1.37	N	085310	500	399 억		0	N	N	56	N	00	N
55	20240723	110655	57	100.00	KOSPI		기계	N	N	N	N		N	885	0	3	0.00	55783976	62987	23.55	874	894	872	1150	620	885	885.64	0.00	0	6593	917	900	883	866	849	892	858	400	265	500	650	1	1	79983352	708	1.19	0.39	12	0.08	743.00	2254.00	1147	20230824	-22.84	845	20240417	4.73	1114	-20.56	20240607	845	4.73	20240417	1147	-22.84	20230824	845	4.73	20240417	1.37	N	085310	500	399 억		0	N	N	56	N	00	N
56	20240723	100652	57	100.00	KOSPI		기계	N	N	N	N		N	885	0	3	0.00	49905891	56360	21.07	874	894	872	1150	620	885	885.48	0.00	0	7193	917	900	883	866	849	892	858	400	265	500	650	1	1	79983352	708	1.19	0.39	12	0.07	743.00	2254.00	1147	20230824	-22.84	845	20240417	4.73	1114	-20.56	20240607	845	4.73	20240417	1147	-22.84	20230824	845	4.73	20240417	1.37	N	085310	500	399 억		0	N	N	56	N	00	N
57	20240723	090656	57	100.00	KOSPI		기계	N	N	N	N		N	888	3	2	0.34	18261917	20741	7.75	874	889	872	1150	620	885	880.47	0.00	0	5385	917	900	883	866	849	892	858	400	265	500	650	1	1	79983352	710	1.20	0.39	12	0.03	743.00	2254.00	1147	20230824	-22.58	845	20240417	5.09	1114	-20.29	20240607	845	5.09	20240417	1147	-22.58	20230824	845	5.09	20240417	1.37	N	085310	500	399 억		0	N	N	56	N	00	N
58	20240722	160646	57	100.00	KOSPI		기계	N	N	N	N		N	885	-14	5	-1.56	234225048	267295	99.86	899	900	866	1168	630	899	876.28	0.00	0	9238	911	904	892	885	873	908	889	400	269	500	660	1	1	79983352	708	1.19	0.39	12	0.33	743.00	2254.00	1147	20230824	-22.84	845	20240417	4.73	1114	-20.56	20240607	845	4.73	20240417	1147	-22.84	20230824	845	4.73	20240417	1.31	N	085310	500	399 억		0	N	N	56	N	00	N
59	20240722	150652	57	100.00	KOSPI		기계	N	N	N	N		N	886	-13	5	-1.45	226239892	258214	96.47	899	900	866	1168	630	899	876.17	0.00	0	9443	911	904	892	885	873	908	889	400	269	500	660	1	1	79983352	709	1.19	0.39	12	0.32	743.00	2254.00	1147	20230824	-22.76	845	20240417	4.85	1114	-20.47	20240607	845	4.85	20240417	1147	-22.76	20230824	845	4.85	20240417	1.31	N	085310	500	399 억		0	N	N	29	N	00	N
60	20240722	140653	57	100.00	KOSPI		기계	N	N	N	N		N	873	-26	5	-2.89	213333441	243457	90.95	899	900	866	1168	630	899	876.27	0.00	0	11069	911	904	892	885	873	908	889	400	269	500	660	1	1	79983352	698	1.17	0.39	12	0.30	743.00	2254.00	1147	20230824	-23.89	845	20240417	3.31	1114	-21.63	20240607	845	3.31	20240417	1147	-23.89	20230824	845	3.31	20240417	1.31	N	085310	500	399 억		0	N	N	29	N	00	N
61	20240722	130651	57	100.00	KOSPI		기계	N	N	N	N		N	872	-27	5	-3.00	191373021	218280	81.55	899	900	866	1168	630	899	876.73	0.00	0	12402	911	904	892	885	873	908	889	400	269	500	660	1	1	79983352	697	1.17	0.39	12	0.27	743.00	2254.00	1147	20230824	-23.98	845	20240417	3.20	1114	-21.72	20240607	845	3.20	20240417	1147	-23.98	20230824	845	3.20	20240417	1.31	N	085310	500	399 억		0	N	N	29	N	00	N
62	20240722	120651	57	100.00	KOSPI		기계	N	N	N	N		N	870	-29	5	-3.23	170393164	194158	72.54	899	900	866	1168	630	899	877.60	0.00	0	6423	911	904	892	885	873	908	889	400	269	500	660	1	1	79983352	696	1.17	0.39	12	0.24	743.00	2254.00	1147	20230824	-24.15	845	20240417	2.96	1114	-21.90	20240607	845	2.96	20240417	1147	-24.15	20230824	845	2.96	20240417	1.31	N	085310	500	399 억		0	N	N	29	N	00	N
63	20240722	110646	57	100.00	KOSPI		기계	N	N	N	N		N	869	-30	5	-3.34	153508832	174758	65.29	899	900	866	1168	630	899	878.41	0.00	0	4423	911	904	892	885	873	908	889	400	269	500	660	1	1	79983352	695	1.17	0.39	12	0.22	743.00	2254.00	1147	20230824	-24.24	845	20240417	2.84	1114	-21.99	20240607	845	2.84	20240417	1147	-24.24	20230824	845	2.84	20240417	1.31	N	085310	500	399 억		0	N	N	29	N	00	N
64	20240722	100651	57	100.00	KOSPI		기계	N	N	N	N		N	876	-23	5	-2.56	85018281	96059	35.89	899	900	871	1168	630	899	885.06	0.00	0	2327	911	904	892	885	873	908	889	400	269	500	660	1	1	79983352	701	1.18	0.39	12	0.12	743.00	2254.00	1147	20230824	-23.63	845	20240417	3.67	1114	-21.36	20240607	845	3.67	20240417	1147	-23.63	20230824	845	3.67	20240417	1.31	N	085310	500	399 억		0	N	N	29	N	00	N
65	20240722	090650	57	100.00	KOSPI		기계	N	N	N	N		N	896	-3	5	-0.33	5071647	5667	2.12	899	899	893	1168	630	899	894.94	0.00	0	-2364	911	904	892	885	873	908	889	400	269	500	660	1	1	79983352	717	1.21	0.40	12	0.01	743.00	2254.00	1147	20230824	-21.88	845	20240417	6.04	1114	-19.57	20240607	845	6.04	20240417	1147	-21.88	20230824	845	6.04	20240417	1.31	N	085310	500	399 억		0	N	N	29	N	00	N
66	20240719	160635	57	100.00	KOSPI		기계	N	N	N	N		N	899	4	2	0.45	236729968	266661	189.19	891	899	880	1163	627	895	887.76	0.00	0	-3171	928	911	901	884	874	906	879	400	268	500	660	1	1	79983352	719	1.21	0.40	12	0.33	743.00	2254.00	1148	20230713	-21.69	845	20240417	6.39	1114	-19.30	20240607	845	6.39	20240417	1147	-21.62	20230824	845	6.39	20240417	1.31	N	085310	500	399 억		0	N	N	29	N	00	N
67	20240719	150641	57	100.00	KOSPI		기계	N	N	N	N		N	895	0	3	0.00	203512576	229469	162.80	891	899	880	1163	627	895	886.88	0.00	0	-3658	928	911	901	884	874	906	879	400	268	500	660	1	1	79983352	716	1.20	0.40	12	0.29	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1147	-21.97	20230824	845	5.92	20240417	1.31	N	085310	500	399 억		0	N	N	52	N	00	N
68	20240719	140644	57	100.00	KOSPI		기계	N	N	N	N		N	890	-5	5	-0.56	190717776	215137	152.63	891	899	880	1163	627	895	886.49	0.00	0	-2077	928	911	901	884	874	906	879	400	268	500	660	1	1	79983352	712	1.20	0.39	12	0.27	743.00	2254.00	1148	20230713	-22.47	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1147	-22.41	20230824	845	5.33	20240417	1.31	N	085310	500	399 억		0	N	N	52	N	00	N
69	20240719	130636	57	100.00	KOSPI		기계	N	N	N	N		N	885	-10	5	-1.12	183519817	207004	146.86	891	899	880	1163	627	895	886.55	0.00	0	-2240	928	911	901	884	874	906	879	400	268	500	660	1	1	79983352	708	1.19	0.39	12	0.26	743.00	2254.00	1148	20230713	-22.91	845	20240417	4.73	1114	-20.56	20240607	845	4.73	20240417	1147	-22.84	20230824	845	4.73	20240417	1.31	N	085310	500	399 억		0	N	N	52	N	00	N
70	20240719	120637	57	100.00	KOSPI		기계	N	N	N	N		N	889	-6	5	-0.67	132487549	149234	105.88	891	899	880	1163	627	895	887.78	0.00	0	-9282	928	911	901	884	874	906	879	400	268	500	660	1	1	79983352	711	1.20	0.39	12	0.19	743.00	2254.00	1148	20230713	-22.56	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1147	-22.49	20230824	845	5.21	20240417	1.31	N	085310	500	399 억		0	N	N	52	N	00	N
71	20240719	110641	57	100.00	KOSPI		기계	N	N	N	N		N	890	-5	5	-0.56	102237822	115153	81.70	891	899	880	1163	627	895	887.84	0.00	0	-7752	928	911	901	884	874	906	879	400	268	500	660	1	1	79983352	712	1.20	0.39	12	0.14	743.00	2254.00	1148	20230713	-22.47	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1147	-22.41	20230824	845	5.33	20240417	1.31	N	085310	500	399 억		0	N	N	52	N	00	N
72	20240719	100544	57	100.00	KOSPI		기계	N	N	N	N		N	895	0	3	0.00	88569138	99775	70.79	891	899	880	1163	627	895	887.69	0.00	0	-4014	928	911	901	884	874	906	879	400	268	500	660	1	1	79983352	716	1.20	0.40	12	0.12	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1147	-21.97	20230824	845	5.92	20240417	1.31	N	085310	500	399 억		0	N	N	52	N	00	N
73	20240719	090650	57	100.00	KOSPI		기계	N	N	N	N		N	895	0	3	0.00	446435	501	0.36	891	895	891	1163	627	895	891.09	0.00	0	0	928	911	901	884	874	906	879	400	268	500	660	1	1	79983352	716	1.20	0.40	12	0.00	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1147	-21.97	20230824	845	5.92	20240417	1.31	N	085310	500	399 억		0	N	N	52	N	00	N
74	20240718	160628	57	100.00	KOSPI		기계	N	N	N	N		N	895	-12	5	-1.32	126625000	140948	30.35	911	918	891	1179	635	907	898.38	0.00	0	-44125	932	919	906	893	880	926	900	400	272	500	670	1	1	79983352	716	1.20	0.40	12	0.18	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1147	-21.97	20230824	845	5.92	20240417	1.33	N	085310	500	399 억		0	N	N	52	N	00	N
75	20240718	150637	57	100.00	KOSPI		기계	N	N	N	N		N	899	-8	5	-0.88	121385912	135099	29.09	911	918	891	1179	635	907	898.49	0.00	0	-43926	932	919	906	893	880	926	900	400	272	500	670	1	1	79983352	719	1.21	0.40	12	0.17	743.00	2254.00	1148	20230713	-21.69	845	20240417	6.39	1114	-19.30	20240607	845	6.39	20240417	1147	-21.62	20230824	845	6.39	20240417	1.33	N	085310	500	399 억		0	N	N	87	N	00	N
76	20240718	140632	57	100.00	KOSPI		기계	N	N	N	N		N	898	-9	5	-0.99	105060482	116944	25.18	911	918	891	1179	635	907	898.38	0.00	0	-36891	932	919	906	893	880	926	900	400	272	500	670	1	1	79983352	718	1.21	0.40	12	0.15	743.00	2254.00	1148	20230713	-21.78	845	20240417	6.27	1114	-19.39	20240607	845	6.27	20240417	1147	-21.71	20230824	845	6.27	20240417	1.33	N	085310	500	399 억		0	N	N	87	N	00	N
77	20240718	130634	57	100.00	KOSPI		기계	N	N	N	N		N	897	-10	5	-1.10	92292703	102757	22.13	911	918	891	1179	635	907	898.16	0.00	0	-26977	932	919	906	893	880	926	900	400	272	500	670	1	1	79983352	717	1.21	0.40	12	0.13	743.00	2254.00	1148	20230713	-21.86	845	20240417	6.15	1114	-19.48	20240607	845	6.15	20240417	1147	-21.80	20230824	845	6.15	20240417	1.33	N	085310	500	399 억		0	N	N	87	N	00	N
78	20240718	120634	57	100.00	KOSPI		기계	N	N	N	N		N	904	-3	5	-0.33	83072166	92474	19.91	911	918	891	1179	635	907	898.33	0.00	0	-27503	932	919	906	893	880	926	900	400	272	500	670	1	1	79983352	723	1.22	0.40	12	0.12	743.00	2254.00	1148	20230713	-21.25	845	20240417	6.98	1114	-18.85	20240607	845	6.98	20240417	1147	-21.19	20230824	845	6.98	20240417	1.33	N	085310	500	399 억		0	N	N	87	N	00	N
79	20240718	110636	57	100.00	KOSPI		기계	N	N	N	N		N	892	-15	5	-1.65	62777865	70161	15.11	911	911	891	1179	635	907	894.77	0.00	0	-24439	932	919	906	893	880	926	900	400	272	500	670	1	1	79983352	713	1.20	0.40	12	0.09	743.00	2254.00	1148	20230713	-22.30	845	20240417	5.56	1114	-19.93	20240607	845	5.56	20240417	1147	-22.23	20230824	845	5.56	20240417	1.33	N	085310	500	399 억		0	N	N	87	N	00	N
80	20240718	100639	57	100.00	KOSPI		기계	N	N	N	N		N	893	-14	5	-1.54	45603050	50942	10.97	911	911	891	1179	635	907	895.19	0.00	0	-21650	932	919	906	893	880	926	900	400	272	500	670	1	1	79983352	714	1.20	0.40	12	0.06	743.00	2254.00	1148	20230713	-22.21	845	20240417	5.68	1114	-19.84	20240607	845	5.68	20240417	1147	-22.14	20230824	845	5.68	20240417	1.33	N	085310	500	399 억		0	N	N	87	N	00	N
81	20240718	090638	57	100.00	KOSPI		기계	N	N	N	N		N	899	-8	5	-0.88	5810765	6458	1.39	911	911	897	1179	635	907	899.76	0.00	0	-5455	932	919	906	893	880	926	900	400	272	500	670	1	1	79983352	719	1.21	0.40	12	0.01	743.00	2254.00	1148	20230713	-21.69	845	20240417	6.39	1114	-19.30	20240607	845	6.39	20240417	1147	-21.62	20230824	845	6.39	20240417	1.33	N	085310	500	399 억		0	N	N	87	N	00	N
82	20240717	160705	57	100.00	KOSPI		기계	N	N	N	N		N	907	3	2	0.33	420131882	463294	138.67	903	919	893	1175	633	904	906.84	0.00	0	22615	925	914	898	887	871	920	893	400	271	500	660	1	1	79983352	725	1.22	0.40	12	0.58	743.00	2254.00	1148	20230713	-20.99	845	20240417	7.34	1114	-18.58	20240607	845	7.34	20240417	1147	-20.92	20230824	845	7.34	20240417	1.32	N	085310	500	399 억		0	N	N	87	N	00	N
83	20240717	150708	57	100.00	KOSPI		기계	N	N	N	N		N	905	1	2	0.11	407400955	449229	134.46	903	919	893	1175	633	904	906.89	0.00	0	28489	925	914	898	887	871	920	893	400	271	500	660	1	1	79983352	724	1.22	0.40	12	0.56	743.00	2254.00	1148	20230713	-21.17	845	20240417	7.10	1114	-18.76	20240607	845	7.10	20240417	1147	-21.10	20230824	845	7.10	20240417	1.32	N	085310	500	399 억		0	N	N	57	N	00	N
84	20240717	140706	57	100.00	KOSPI		기계	N	N	N	N		N	909	5	2	0.55	398433307	439325	131.49	903	919	893	1175	633	904	906.92	0.00	0	29368	925	914	898	887	871	920	893	400	271	500	660	1	1	79983352	727	1.22	0.40	12	0.55	743.00	2254.00	1148	20230713	-20.82	845	20240417	7.57	1114	-18.40	20240607	845	7.57	20240417	1147	-20.75	20230824	845	7.57	20240417	1.32	N	085310	500	399 억		0	N	N	57	N	00	N
85	20240717	130705	57	100.00	KOSPI		기계	N	N	N	N		N	911	7	2	0.77	356932520	393614	117.81	903	919	893	1175	633	904	906.81	0.00	0	26616	925	914	898	887	871	920	893	400	271	500	660	1	1	79983352	729	1.23	0.40	12	0.49	743.00	2254.00	1148	20230713	-20.64	845	20240417	7.81	1114	-18.22	20240607	845	7.81	20240417	1147	-20.58	20230824	845	7.81	20240417	1.32	N	085310	500	399 억		0	N	N	57	N	00	N
86	20240717	120705	57	100.00	KOSPI		기계	N	N	N	N		N	914	10	2	1.11	310316023	342605	102.54	903	915	893	1175	633	904	905.75	0.00	0	27352	925	914	898	887	871	920	893	400	271	500	660	1	1	79983352	731	1.23	0.41	12	0.43	743.00	2254.00	1148	20230713	-20.38	845	20240417	8.17	1114	-17.95	20240607	845	8.17	20240417	1147	-20.31	20230824	845	8.17	20240417	1.32	N	085310	500	399 억		0	N	N	57	N	00	N
87	20240717	110705	57	100.00	KOSPI		기계	N	N	N	N		N	906	2	2	0.22	162324670	179719	53.79	903	911	893	1175	633	904	903.21	0.00	0	20367	925	914	898	887	871	920	893	400	271	500	660	1	1	79983352	725	1.22	0.40	12	0.22	743.00	2254.00	1148	20230713	-21.08	845	20240417	7.22	1114	-18.67	20240607	845	7.22	20240417	1147	-21.01	20230824	845	7.22	20240417	1.32	N	085310	500	399 억		0	N	N	57	N	00	N
88	20240717	100705	57	100.00	KOSPI		기계	N	N	N	N		N	903	-1	5	-0.11	133713093	148100	44.33	903	911	893	1175	633	904	902.86	0.00	0	21510	925	914	898	887	871	920	893	400	271	500	660	1	1	79983352	722	1.22	0.40	12	0.19	743.00	2254.00	1148	20230713	-21.34	845	20240417	6.86	1114	-18.94	20240607	845	6.86	20240417	1147	-21.27	20230824	845	6.86	20240417	1.32	N	085310	500	399 억		0	N	N	57	N	00	N
89	20240717	090545	57	100.00	KOSPI		기계	N	N	N	N		N	899	-5	5	-0.55	14513086	16215	4.85	903	903	893	1175	633	904	895.04	0.00	0	9737	925	914	898	887	871	920	893	400	271	500	660	1	1	79983352	719	1.21	0.40	12	0.02	743.00	2254.00	1148	20230713	-21.69	845	20240417	6.39	1114	-19.30	20240607	845	6.39	20240417	1147	-21.62	20230824	845	6.39	20240417	1.32	N	085310	500	399 억		0	N	N	57	N	00	N
90	20240716	160706	57	100.00	KOSPI		기계	N	N	N	N		N	904	9	2	1.01	299166462	333497	95.65	896	909	882	1163	627	895	897.06	0.00	0	15527	912	903	891	882	870	908	887	400	268	500	660	1	1	79983352	723	1.22	0.40	12	0.42	743.00	2254.00	1148	20230713	-21.25	845	20240417	6.98	1114	-18.85	20240607	845	6.98	20240417	1147	-21.19	20230824	845	6.98	20240417	1.34	N	085310	500	399 억		0	N	N	57	N	00	N
91	20240716	150713	57	100.00	KOSPI		기계	N	N	N	N		N	900	5	2	0.56	289557996	322856	92.60	896	909	882	1163	627	895	896.86	0.00	0	16459	912	903	891	882	870	908	887	400	268	500	660	1	1	79983352	720	1.21	0.40	12	0.40	743.00	2254.00	1148	20230713	-21.60	845	20240417	6.51	1114	-19.21	20240607	845	6.51	20240417	1147	-21.53	20230824	845	6.51	20240417	1.34	N	085310	500	399 억		0	N	N	47	N	00	N
92	20240716	140711	57	100.00	KOSPI		기계	N	N	N	N		N	895	0	3	0.00	272987154	304378	87.30	896	909	882	1163	627	895	896.87	0.00	0	19260	912	903	891	882	870	908	887	400	268	500	660	1	1	79983352	716	1.20	0.40	12	0.38	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1147	-21.97	20230824	845	5.92	20240417	1.34	N	085310	500	399 억		0	N	N	47	N	00	N
93	20240716	130711	57	100.00	KOSPI		기계	N	N	N	N		N	898	3	2	0.34	223381906	249016	71.42	896	909	882	1163	627	895	897.06	0.00	0	17370	912	903	891	882	870	908	887	400	268	500	660	1	1	79983352	718	1.21	0.40	12	0.31	743.00	2254.00	1148	20230713	-21.78	845	20240417	6.27	1114	-19.39	20240607	845	6.27	20240417	1147	-21.71	20230824	845	6.27	20240417	1.34	N	085310	500	399 억		0	N	N	47	N	00	N
94	20240716	120709	57	100.00	KOSPI		기계	N	N	N	N		N	898	3	2	0.34	169941478	189358	54.31	896	909	882	1163	627	895	897.46	0.00	0	7040	912	903	891	882	870	908	887	400	268	500	660	1	1	79983352	718	1.21	0.40	12	0.24	743.00	2254.00	1148	20230713	-21.78	845	20240417	6.27	1114	-19.39	20240607	845	6.27	20240417	1147	-21.71	20230824	845	6.27	20240417	1.34	N	085310	500	399 억		0	N	N	47	N	00	N
95	20240716	110709	57	100.00	KOSPI		기계	N	N	N	N		N	900	5	2	0.56	51567996	57885	16.60	896	900	882	1163	627	895	890.87	0.00	0	-5945	912	903	891	882	870	908	887	400	268	500	660	1	1	79983352	720	1.21	0.40	12	0.07	743.00	2254.00	1148	20230713	-21.60	845	20240417	6.51	1114	-19.21	20240607	845	6.51	20240417	1147	-21.53	20230824	845	6.51	20240417	1.34	N	085310	500	399 억		0	N	N	47	N	00	N
96	20240716	100711	57	100.00	KOSPI		기계	N	N	N	N		N	890	-5	5	-0.56	14462965	16293	4.67	896	899	882	1163	627	895	887.68	0.00	0	723	912	903	891	882	870	908	887	400	268	500	660	1	1	79983352	712	1.20	0.39	12	0.02	743.00	2254.00	1148	20230713	-22.47	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1147	-22.41	20230824	845	5.33	20240417	1.34	N	085310	500	399 억		0	N	N	47	N	00	N
97	20240716	090709	57	100.00	KOSPI		기계	N	N	N	N		N	897	2	2	0.22	3354959	3791	1.09	896	899	882	1163	627	895	884.98	0.00	0	-629	912	903	891	882	870	908	887	400	268	500	660	1	1	79983352	717	1.21	0.40	12	0.00	743.00	2254.00	1148	20230713	-21.86	845	20240417	6.15	1114	-19.48	20240607	845	6.15	20240417	1147	-21.80	20230824	845	6.15	20240417	1.34	N	085310	500	399 억		0	N	N	47	N	00	N
98	20240715	160658	57	100.00	KOSPI		기계	N	N	N	N		N	895	8	2	0.90	306542002	345994	144.88	880	900	879	1153	621	887	885.97	0.00	0	7325	910	898	884	872	858	891	865	400	266	500	650	1	1	79983352	716	1.20	0.40	12	0.43	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1147	-21.97	20230824	845	5.92	20240417	1.40	N	085310	500	399 억		0	N	N	47	N	00	N
99	20240715	150704	57	100.00	KOSPI		기계	N	N	N	N		N	891	4	2	0.45	301213810	340018	142.38	880	900	879	1153	621	887	885.88	0.00	0	7237	910	898	884	872	858	891	865	400	266	500	650	1	1	79983352	713	1.20	0.40	12	0.43	743.00	2254.00	1148	20230713	-22.39	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1147	-22.32	20230824	845	5.44	20240417	1.40	N	085310	500	399 억		0	N	N	44	N	00	N
100	20240715	140702	57	100.00	KOSPI		기계	N	N	N	N		N	884	-3	5	-0.34	286933538	323933	135.64	880	900	879	1153	621	887	885.78	0.00	0	3507	910	898	884	872	858	891	865	400	266	500	650	1	1	79983352	707	1.19	0.39	12	0.41	743.00	2254.00	1148	20230713	-23.00	845	20240417	4.62	1114	-20.65	20240607	845	4.62	20240417	1147	-22.93	20230824	845	4.62	20240417	1.40	N	085310	500	399 억		0	N	N	44	N	00	N
101	20240715	130703	57	100.00	KOSPI		기계	N	N	N	N		N	886	-1	5	-0.11	274229825	309579	129.63	880	900	879	1153	621	887	885.82	0.00	0	378	910	898	884	872	858	891	865	400	266	500	650	1	1	79983352	709	1.19	0.39	12	0.39	743.00	2254.00	1148	20230713	-22.82	845	20240417	4.85	1114	-20.47	20240607	845	4.85	20240417	1147	-22.76	20230824	845	4.85	20240417	1.40	N	085310	500	399 억		0	N	N	44	N	00	N
102	20240715	120702	57	100.00	KOSPI		기계	N	N	N	N		N	889	2	2	0.23	259510646	292941	122.67	880	900	879	1153	621	887	885.88	0.00	0	258	910	898	884	872	858	891	865	400	266	500	650	1	1	79983352	711	1.20	0.39	12	0.37	743.00	2254.00	1148	20230713	-22.56	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1147	-22.49	20230824	845	5.21	20240417	1.40	N	085310	500	399 억		0	N	N	44	N	00	N
103	20240715	110702	57	100.00	KOSPI		기계	N	N	N	N		N	884	-3	5	-0.34	252971107	285562	119.58	880	900	879	1153	621	887	885.87	0.00	0	-3587	910	898	884	872	858	891	865	400	266	500	650	1	1	79983352	707	1.19	0.39	12	0.36	743.00	2254.00	1148	20230713	-23.00	845	20240417	4.62	1114	-20.65	20240607	845	4.62	20240417	1147	-22.93	20230824	845	4.62	20240417	1.40	N	085310	500	399 억		0	N	N	44	N	00	N
104	20240715	100702	57	100.00	KOSPI		기계	N	N	N	N		N	887	0	3	0.00	145779188	164432	68.85	880	900	879	1153	621	887	886.56	0.00	0	-3691	910	898	884	872	858	891	865	400	266	500	650	1	1	79983352	709	1.19	0.39	12	0.21	743.00	2254.00	1148	20230713	-22.74	845	20240417	4.97	1114	-20.38	20240607	845	4.97	20240417	1147	-22.67	20230824	845	4.97	20240417	1.40	N	085310	500	399 억		0	N	N	44	N	00	N
105	20240715	090703	57	100.00	KOSPI		기계	N	N	N	N		N	884	-3	5	-0.34	14568253	16522	6.92	880	900	880	1153	621	887	881.75	0.00	0	4775	910	898	884	872	858	891	865	400	266	500	650	1	1	79983352	707	1.19	0.39	12	0.02	743.00	2254.00	1148	20230713	-23.00	845	20240417	4.62	1114	-20.65	20240607	845	4.62	20240417	1147	-22.93	20230824	845	4.62	20240417	1.40	N	085310	500	399 억		0	N	N	44	N	00	N
106	20240712	160656	57	100.00	KOSPI		기계	N	N	N	N		N	887	-2	5	-0.22	210068834	238583	116.20	894	896	870	1155	623	889	880.49	0.00	0	-5428	915	902	892	879	869	897	874	400	266	500	650	1	1	79983352	709	1.19	0.39	12	0.30	743.00	2254.00	1148	20230713	-22.74	845	20240417	4.97	1114	-20.38	20240607	845	4.97	20240417	1148	-22.74	20230713	845	4.97	20240417	1.40	N	085310	500	399 억		0	N	N	44	N	00	N
107	20240712	150702	57	100.00	KOSPI		기계	N	N	N	N		N	881	-8	5	-0.90	197624382	224523	109.36	894	896	870	1155	623	889	880.20	0.00	0	-4300	915	902	892	879	869	897	874	400	266	500	650	1	1	79983352	705	1.19	0.39	12	0.28	743.00	2254.00	1148	20230713	-23.26	845	20240417	4.26	1114	-20.92	20240607	845	4.26	20240417	1148	-23.26	20230713	845	4.26	20240417	1.40	N	085310	500	399 억		0	N	N	400	N	00	N
108	20240712	140704	57	100.00	KOSPI		기계	N	N	N	N		N	883	-6	5	-0.67	186429610	211808	103.16	894	896	870	1155	623	889	880.18	0.00	0	-1483	915	902	892	879	869	897	874	400	266	500	650	1	1	79983352	706	1.19	0.39	12	0.26	743.00	2254.00	1148	20230713	-23.08	845	20240417	4.50	1114	-20.74	20240607	845	4.50	20240417	1148	-23.08	20230713	845	4.50	20240417	1.40	N	085310	500	399 억		0	N	N	400	N	00	N
109	20240712	130659	57	100.00	KOSPI		기계	N	N	N	N		N	884	-5	5	-0.56	174631023	198438	96.65	894	896	870	1155	623	889	880.03	0.00	0	3257	915	902	892	879	869	897	874	400	266	500	650	1	1	79983352	707	1.19	0.39	12	0.25	743.00	2254.00	1148	20230713	-23.00	845	20240417	4.62	1114	-20.65	20240607	845	4.62	20240417	1148	-23.00	20230713	845	4.62	20240417	1.40	N	085310	500	399 억		0	N	N	400	N	00	N
110	20240712	120701	57	100.00	KOSPI		기계	N	N	N	N		N	882	-7	5	-0.79	171391623	194767	94.86	894	896	870	1155	623	889	879.98	0.00	0	3257	915	902	892	879	869	897	874	400	266	500	650	1	1	79983352	705	1.19	0.39	12	0.24	743.00	2254.00	1148	20230713	-23.17	845	20240417	4.38	1114	-20.83	20240607	845	4.38	20240417	1148	-23.17	20230713	845	4.38	20240417	1.40	N	085310	500	399 억		0	N	N	400	N	00	N
111	20240712	110658	57	100.00	KOSPI		기계	N	N	N	N		N	882	-7	5	-0.79	163684525	186025	90.60	894	896	870	1155	623	889	879.91	0.00	0	6918	915	902	892	879	869	897	874	400	266	500	650	1	1	79983352	705	1.19	0.39	12	0.23	743.00	2254.00	1148	20230713	-23.17	845	20240417	4.38	1114	-20.83	20240607	845	4.38	20240417	1148	-23.17	20230713	845	4.38	20240417	1.40	N	085310	500	399 억		0	N	N	400	N	00	N
112	20240712	100700	57	100.00	KOSPI		기계	N	N	N	N		N	887	-2	5	-0.22	158048923	179626	87.49	894	896	870	1155	623	889	879.88	0.00	0	7019	915	902	892	879	869	897	874	400	266	500	650	1	1	79983352	709	1.19	0.39	12	0.22	743.00	2254.00	1148	20230713	-22.74	845	20240417	4.97	1114	-20.38	20240607	845	4.97	20240417	1148	-22.74	20230713	845	4.97	20240417	1.40	N	085310	500	399 억		0	N	N	400	N	00	N
113	20240712	090656	57	100.00	KOSPI		기계	N	N	N	N		N	893	4	2	0.45	2625572	2973	1.45	894	896	880	1155	623	889	883.14	0.00	0	-614	915	902	892	879	869	897	874	400	266	500	650	1	1	79983352	714	1.20	0.40	12	0.00	743.00	2254.00	1148	20230713	-22.21	845	20240417	5.68	1114	-19.84	20240607	845	5.68	20240417	1148	-22.21	20230713	845	5.68	20240417	1.40	N	085310	500	399 억		0	N	N	400	N	00	N
114	20240711	160654	57	100.00	KOSPI		기계	N	N	N	N		N	889	-1	5	-0.11	181527995	204264	326.94	891	905	882	1157	623	890	888.69	0.00	0	-20185	898	893	890	885	882	892	884	400	267	500	650	1	1	79983352	711	1.20	0.39	12	0.26	743.00	2254.00	1148	20230713	-22.56	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1148	-22.56	20230713	845	5.21	20240417	1.42	N	085310	500	399 억		0	N	N	400	N	00	N
115	20240711	150700	57	100.00	KOSPI		기계	N	N	N	N		N	886	-4	5	-0.45	171199716	192635	308.33	891	905	882	1157	623	890	888.73	0.00	0	-17179	898	893	890	885	882	892	884	400	267	500	650	1	1	79983352	709	1.19	0.39	12	0.24	743.00	2254.00	1148	20230713	-22.82	845	20240417	4.85	1114	-20.47	20240607	845	4.85	20240417	1148	-22.82	20230713	845	4.85	20240417	1.42	N	085310	500	399 억		0	N	N	156	N	00	N
116	20240711	140659	57	100.00	KOSPI		기계	N	N	N	N		N	887	-3	5	-0.34	164902779	185512	296.93	891	905	882	1157	623	890	888.91	0.00	0	-12955	898	893	890	885	882	892	884	400	267	500	650	1	1	79983352	709	1.19	0.39	12	0.23	743.00	2254.00	1148	20230713	-22.74	845	20240417	4.97	1114	-20.38	20240607	845	4.97	20240417	1148	-22.74	20230713	845	4.97	20240417	1.42	N	085310	500	399 억		0	N	N	156	N	00	N
117	20240711	130657	57	100.00	KOSPI		기계	N	N	N	N		N	889	-1	5	-0.11	133355269	149838	239.83	891	905	884	1157	623	890	890.00	0.00	0	-2752	898	893	890	885	882	892	884	400	267	500	650	1	1	79983352	711	1.20	0.39	12	0.19	743.00	2254.00	1148	20230713	-22.56	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1148	-22.56	20230713	845	5.21	20240417	1.42	N	085310	500	399 억		0	N	N	156	N	00	N
118	20240711	120657	57	100.00	KOSPI		기계	N	N	N	N		N	895	5	2	0.56	131518689	147775	236.53	891	905	884	1157	623	890	889.99	0.00	0	-2812	898	893	890	885	882	892	884	400	267	500	650	1	1	79983352	716	1.20	0.40	12	0.18	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1148	-22.04	20230713	845	5.92	20240417	1.42	N	085310	500	399 억		0	N	N	156	N	00	N
119	20240711	110655	57	100.00	KOSPI		기계	N	N	N	N		N	893	3	2	0.34	123382163	138642	221.91	891	905	884	1157	623	890	889.93	0.00	0	-2812	898	893	890	885	882	892	884	400	267	500	650	1	1	79983352	714	1.20	0.40	12	0.17	743.00	2254.00	1148	20230713	-22.21	845	20240417	5.68	1114	-19.84	20240607	845	5.68	20240417	1148	-22.21	20230713	845	5.68	20240417	1.42	N	085310	500	399 억		0	N	N	156	N	00	N
120	20240711	100656	57	100.00	KOSPI		기계	N	N	N	N		N	890	0	3	0.00	109388118	122938	196.77	891	905	884	1157	623	890	889.78	0.00	0	-2812	898	893	890	885	882	892	884	400	267	500	650	1	1	79983352	712	1.20	0.39	12	0.15	743.00	2254.00	1148	20230713	-22.47	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1148	-22.47	20230713	845	5.33	20240417	1.42	N	085310	500	399 억		0	N	N	156	N	00	N
121	20240711	090654	57	100.00	KOSPI		기계	N	N	N	N		N	897	7	2	0.79	21030153	23416	37.48	891	905	891	1157	623	890	898.11	0.00	0	-8464	898	893	890	885	882	892	884	400	267	500	650	1	1	79983352	717	1.21	0.40	12	0.03	743.00	2254.00	1148	20230713	-21.86	845	20240417	6.15	1114	-19.48	20240607	845	6.15	20240417	1148	-21.86	20230713	845	6.15	20240417	1.42	N	085310	500	399 억		0	N	N	156	N	00	N
122	20240710	160653	57	100.00	KOSPI		기계	N	N	N	N		N	890	0	3	0.00	55613192	62476	25.32	895	895	887	1157	623	890	890.15	0.00	0	-6004	911	900	890	879	869	895	874	400	267	500	650	1	1	79983352	712	1.20	0.39	12	0.08	743.00	2254.00	1148	20230713	-22.47	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1148	-22.47	20230713	845	5.33	20240417	1.41	N	085310	500	399 억		0	N	N	156	N	00	N
123	20240710	150655	57	100.00	KOSPI		기계	N	N	N	N		N	894	4	2	0.45	53047030	59599	24.16	895	895	887	1157	623	890	890.07	0.00	0	-5613	911	900	890	879	869	895	874	400	267	500	650	1	1	79983352	715	1.20	0.40	12	0.07	743.00	2254.00	1148	20230713	-22.13	845	20240417	5.80	1114	-19.75	20240607	845	5.80	20240417	1148	-22.13	20230713	845	5.80	20240417	1.41	N	085310	500	399 억		0	N	N	192	N	00	N
124	20240710	140654	57	100.00	KOSPI		기계	N	N	N	N		N	891	1	2	0.11	35737769	40154	16.28	895	895	887	1157	623	890	890.02	0.00	0	-551	911	900	890	879	869	895	874	400	267	500	650	1	1	79983352	713	1.20	0.40	12	0.05	743.00	2254.00	1148	20230713	-22.39	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1148	-22.39	20230713	845	5.44	20240417	1.41	N	085310	500	399 억		0	N	N	192	N	00	N
125	20240710	130654	57	100.00	KOSPI		기계	N	N	N	N		N	892	2	2	0.22	31459698	35354	14.33	895	895	887	1157	623	890	889.85	0.00	0	-685	911	900	890	879	869	895	874	400	267	500	650	1	1	79983352	713	1.20	0.40	12	0.04	743.00	2254.00	1148	20230713	-22.30	845	20240417	5.56	1114	-19.93	20240607	845	5.56	20240417	1148	-22.30	20230713	845	5.56	20240417	1.41	N	085310	500	399 억		0	N	N	192	N	00	N
126	20240710	120654	57	100.00	KOSPI		기계	N	N	N	N		N	890	0	3	0.00	26848862	30178	12.23	895	895	887	1157	623	890	889.68	0.00	0	-685	911	900	890	879	869	895	874	400	267	500	650	1	1	79983352	712	1.20	0.39	12	0.04	743.00	2254.00	1148	20230713	-22.47	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1148	-22.47	20230713	845	5.33	20240417	1.41	N	085310	500	399 억		0	N	N	192	N	00	N
127	20240710	110654	57	100.00	KOSPI		기계	N	N	N	N		N	890	0	3	0.00	17634040	19834	8.04	895	895	887	1157	623	890	889.08	0.00	0	-685	911	900	890	879	869	895	874	400	267	500	650	1	1	79983352	712	1.20	0.39	12	0.02	743.00	2254.00	1148	20230713	-22.47	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1148	-22.47	20230713	845	5.33	20240417	1.41	N	085310	500	399 억		0	N	N	192	N	00	N
128	20240710	100650	57	100.00	KOSPI		기계	N	N	N	N		N	891	1	2	0.11	13010244	14643	5.94	895	895	887	1157	623	890	888.50	0.00	0	-193	911	900	890	879	869	895	874	400	267	500	650	1	1	79983352	713	1.20	0.40	12	0.02	743.00	2254.00	1148	20230713	-22.39	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1148	-22.39	20230713	845	5.44	20240417	1.41	N	085310	500	399 억		0	N	N	192	N	00	N
129	20240710	090654	57	100.00	KOSPI		기계	N	N	N	N		N	892	2	2	0.22	1813028	2040	0.83	895	895	888	1157	623	890	888.74	0.00	0	-11	911	900	890	879	869	895	874	400	267	500	650	1	1	79983352	713	1.20	0.40	12	0.00	743.00	2254.00	1148	20230713	-22.30	845	20240417	5.56	1114	-19.93	20240607	845	5.56	20240417	1148	-22.30	20230713	845	5.56	20240417	1.41	N	085310	500	399 억		0	N	N	192	N	00	N
130	20240709	160651	57	100.00	KOSPI		기계	N	N	N	N		N	890	-3	5	-0.34	218126941	246209	55.36	901	901	880	1160	626	893	885.94	0.01	0	742	913	903	895	885	877	908	890	400	267	500	660	1	1	79983352	712	1.20	0.39	12	0.31	743.00	2254.00	1148	20230713	-22.47	845	20240417	5.33	1114	-20.11	20240607	845	5.33	20240417	1148	-22.47	20230713	845	5.33	20240417	1.48	N	085310	500	399 억		7701	N	N	192	N	00	N
131	20240709	150653	57	100.00	KOSPI		기계	N	N	N	N		N	889	-4	5	-0.45	215539769	243298	54.71	901	901	880	1160	626	893	885.91	0.01	0	1984	913	903	895	885	877	908	890	400	267	500	660	1	1	79983352	711	1.20	0.39	12	0.30	743.00	2254.00	1148	20230713	-22.56	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1148	-22.56	20230713	845	5.21	20240417	1.48	N	085310	500	399 억		7701	N	N	244	N	00	N
132	20240709	140653	57	100.00	KOSPI		기계	N	N	N	N		N	889	-4	5	-0.45	182055550	205446	46.20	901	901	880	1160	626	893	886.15	0.01	0	4049	913	903	895	885	877	908	890	400	267	500	660	1	1	79983352	711	1.20	0.39	12	0.26	743.00	2254.00	1148	20230713	-22.56	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1148	-22.56	20230713	845	5.21	20240417	1.48	N	085310	500	399 억		7701	N	N	244	N	00	N
133	20240709	130656	57	100.00	KOSPI		기계	N	N	N	N		N	893	0	3	0.00	173049441	195281	43.91	901	901	880	1160	626	893	886.16	0.01	0	6576	913	903	895	885	877	908	890	400	267	500	660	1	1	79983352	714	1.20	0.40	12	0.24	743.00	2254.00	1148	20230713	-22.21	845	20240417	5.68	1114	-19.84	20240607	845	5.68	20240417	1148	-22.21	20230713	845	5.68	20240417	1.48	N	085310	500	399 억		7701	N	N	244	N	00	N
134	20240709	120657	57	100.00	KOSPI		기계	N	N	N	N		N	885	-8	5	-0.90	147723332	166639	37.47	901	901	880	1160	626	893	886.49	0.01	0	7335	913	903	895	885	877	908	890	400	267	500	660	1	1	79983352	708	1.19	0.39	12	0.21	743.00	2254.00	1148	20230713	-22.91	845	20240417	4.73	1114	-20.56	20240607	845	4.73	20240417	1148	-22.91	20230713	845	4.73	20240417	1.48	N	085310	500	399 억		7701	N	N	244	N	00	N
135	20240709	110656	57	100.00	KOSPI		기계	N	N	N	N		N	886	-7	5	-0.78	136886639	154413	34.72	901	901	880	1160	626	893	886.50	0.01	0	9465	913	903	895	885	877	908	890	400	267	500	660	1	1	79983352	709	1.19	0.39	12	0.19	743.00	2254.00	1148	20230713	-22.82	845	20240417	4.85	1114	-20.47	20240607	845	4.85	20240417	1148	-22.82	20230713	845	4.85	20240417	1.48	N	085310	500	399 억		7701	N	N	244	N	00	N
136	20240709	100654	57	100.00	KOSPI		기계	N	N	N	N		N	892	-1	5	-0.11	51786814	58153	13.08	901	901	886	1160	626	893	890.53	0.01	0	2566	913	903	895	885	877	908	890	400	267	500	660	1	1	79983352	713	1.20	0.40	12	0.07	743.00	2254.00	1148	20230713	-22.30	845	20240417	5.56	1114	-19.93	20240607	845	5.56	20240417	1148	-22.30	20230713	845	5.56	20240417	1.48	N	085310	500	399 억		7701	N	N	244	N	00	N
137	20240709	090653	57	100.00	KOSPI		기계	N	N	N	N		N	897	4	2	0.45	574307	638	0.14	901	901	896	1160	626	893	900.17	0.01	0	-149	913	903	895	885	877	908	890	400	267	500	660	1	1	79983352	717	1.21	0.40	12	0.00	743.00	2254.00	1148	20230713	-21.86	845	20240417	6.15	1114	-19.48	20240607	845	6.15	20240417	1148	-21.86	20230713	845	6.15	20240417	1.48	N	085310	500	399 억		7701	N	N	244	N	00	N
138	20240708	160648	57	100.00	KOSPI		기계	N	N	N	N		N	893	2	2	0.22	396803816	444703	149.84	887	905	887	1158	624	891	892.29	0.00	0	93290	914	902	891	879	868	897	874	400	267	500	650	1	1	79983352	714	1.20	0.40	12	0.56	743.00	2254.00	1148	20230713	-22.21	845	20240417	5.68	1114	-19.84	20240607	845	5.68	20240417	1148	-22.21	20230713	845	5.68	20240417	1.51	N	085310	500	399 억		0	N	N	244	N	00	N
139	20240708	150650	57	100.00	KOSPI		기계	N	N	N	N		N	892	1	2	0.11	382615560	428798	144.48	887	905	887	1158	624	891	892.30	0.00	0	93724	914	902	891	879	868	897	874	400	267	500	650	1	1	79983352	713	1.20	0.40	12	0.54	743.00	2254.00	1148	20230713	-22.30	845	20240417	5.56	1114	-19.93	20240607	845	5.56	20240417	1148	-22.30	20230713	845	5.56	20240417	1.51	N	085310	500	399 억		0	N	N	278	N	00	N
140	20240708	140652	57	100.00	KOSPI		기계	N	N	N	N		N	889	-2	5	-0.22	376216840	421617	142.06	887	905	887	1158	624	891	892.32	0.00	0	91471	914	902	891	879	868	897	874	400	267	500	650	1	1	79983352	711	1.20	0.39	12	0.53	743.00	2254.00	1148	20230713	-22.56	845	20240417	5.21	1114	-20.20	20240607	845	5.21	20240417	1148	-22.56	20230713	845	5.21	20240417	1.51	N	085310	500	399 억		0	N	N	278	N	00	N
141	20240708	130648	57	100.00	KOSPI		기계	N	N	N	N		N	898	7	2	0.79	236135557	264755	89.21	887	904	887	1158	624	891	891.90	0.00	0	52477	914	902	891	879	868	897	874	400	267	500	650	1	1	79983352	718	1.21	0.40	12	0.33	743.00	2254.00	1148	20230713	-21.78	845	20240417	6.27	1114	-19.39	20240607	845	6.27	20240417	1148	-21.78	20230713	845	6.27	20240417	1.51	N	085310	500	399 억		0	N	N	278	N	00	N
142	20240708	120650	57	100.00	KOSPI		기계	N	N	N	N		N	892	1	2	0.11	198198208	222396	74.93	887	896	887	1158	624	891	891.20	0.00	0	52287	914	902	891	879	868	897	874	400	267	500	650	1	1	79983352	713	1.20	0.40	12	0.28	743.00	2254.00	1148	20230713	-22.30	845	20240417	5.56	1114	-19.93	20240607	845	5.56	20240417	1148	-22.30	20230713	845	5.56	20240417	1.51	N	085310	500	399 억		0	N	N	278	N	00	N
143	20240708	110647	57	100.00	KOSPI		기계	N	N	N	N		N	891	0	3	0.00	110414527	123994	41.78	887	896	887	1158	624	891	890.48	0.00	0	42695	914	902	891	879	868	897	874	400	267	500	650	1	1	79983352	713	1.20	0.40	12	0.16	743.00	2254.00	1148	20230713	-22.39	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1148	-22.39	20230713	845	5.44	20240417	1.51	N	085310	500	399 억		0	N	N	278	N	00	N
144	20240708	100648	57	100.00	KOSPI		기계	N	N	N	N		N	891	0	3	0.00	26598752	29914	10.08	887	896	887	1158	624	891	889.17	0.00	0	12423	914	902	891	879	868	897	874	400	267	500	650	1	1	79983352	713	1.20	0.40	12	0.04	743.00	2254.00	1148	20230713	-22.39	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1148	-22.39	20230713	845	5.44	20240417	1.51	N	085310	500	399 억		0	N	N	278	N	00	N
145	20240708	090648	57	100.00	KOSPI		기계	N	N	N	N		N	895	4	2	0.45	7485635	8438	2.84	887	896	887	1158	624	891	887.13	0.00	0	200	914	902	891	879	868	897	874	400	267	500	650	1	1	79983352	716	1.20	0.40	12	0.01	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1148	-22.04	20230713	845	5.92	20240417	1.51	N	085310	500	399 억		0	N	N	278	N	00	N
146	20240705	160645	57	100.00	KOSPI		기계	N	N	N	N		N	891	-4	5	-0.45	263883864	296269	123.68	900	903	880	1163	627	895	890.69	0.00	0	14918	931	913	902	884	873	907	878	400	268	500	660	1	1	79983352	713	1.20	0.40	12	0.37	743.00	2254.00	1148	20230713	-22.39	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1148	-22.39	20230713	845	5.44	20240417	1.52	N	085310	500	399 억		0	N	N	278	N	00	N
147	20240705	150647	57	100.00	KOSPI		기계	N	N	N	N		N	888	-7	5	-0.78	255688423	287046	119.83	900	903	880	1163	627	895	890.76	0.00	0	17423	931	913	902	884	873	907	878	400	268	500	660	1	1	79983352	710	1.20	0.39	12	0.36	743.00	2254.00	1148	20230713	-22.65	845	20240417	5.09	1114	-20.29	20240607	845	5.09	20240417	1148	-22.65	20230713	845	5.09	20240417	1.52	N	085310	500	399 억		0	N	N	147	N	00	N
148	20240705	140648	57	100.00	KOSPI		기계	N	N	N	N		N	891	-4	5	-0.45	236433065	265380	110.79	900	903	880	1163	627	895	890.92	0.00	0	22890	931	913	902	884	873	907	878	400	268	500	660	1	1	79983352	713	1.20	0.40	12	0.33	743.00	2254.00	1148	20230713	-22.39	845	20240417	5.44	1114	-20.02	20240607	845	5.44	20240417	1148	-22.39	20230713	845	5.44	20240417	1.52	N	085310	500	399 억		0	N	N	147	N	00	N
149	20240705	130647	57	100.00	KOSPI		기계	N	N	N	N		N	893	-2	5	-0.22	223350483	250678	104.65	900	903	880	1163	627	895	890.99	0.00	0	27241	931	913	902	884	873	907	878	400	268	500	660	1	1	79983352	714	1.20	0.40	12	0.31	743.00	2254.00	1148	20230713	-22.21	845	20240417	5.68	1114	-19.84	20240607	845	5.68	20240417	1148	-22.21	20230713	845	5.68	20240417	1.52	N	085310	500	399 억		0	N	N	147	N	00	N
150	20240705	120647	57	100.00	KOSPI		기계	N	N	N	N		N	886	-9	5	-1.01	211632625	237521	99.16	900	903	880	1163	627	895	891.01	0.00	0	30225	931	913	902	884	873	907	878	400	268	500	660	1	1	79983352	709	1.19	0.39	12	0.30	743.00	2254.00	1148	20230713	-22.82	845	20240417	4.85	1114	-20.47	20240607	845	4.85	20240417	1148	-22.82	20230713	845	4.85	20240417	1.52	N	085310	500	399 억		0	N	N	147	N	00	N
151	20240705	110645	57	100.00	KOSPI		기계	N	N	N	N		N	887	-8	5	-0.89	162772796	182201	76.06	900	903	886	1163	627	895	893.37	0.00	0	31582	931	913	902	884	873	907	878	400	268	500	660	1	1	79983352	709	1.19	0.39	12	0.23	743.00	2254.00	1148	20230713	-22.74	845	20240417	4.97	1114	-20.38	20240607	845	4.97	20240417	1148	-22.74	20230713	845	4.97	20240417	1.52	N	085310	500	399 억		0	N	N	147	N	00	N
152	20240705	100645	57	100.00	KOSPI		기계	N	N	N	N		N	892	-3	5	-0.34	97084830	108413	45.26	900	903	888	1163	627	895	895.51	0.00	0	18935	931	913	902	884	873	907	878	400	268	500	660	1	1	79983352	713	1.20	0.40	12	0.14	743.00	2254.00	1148	20230713	-22.30	845	20240417	5.56	1114	-19.93	20240607	845	5.56	20240417	1148	-22.30	20230713	845	5.56	20240417	1.52	N	085310	500	399 억		0	N	N	147	N	00	N
153	20240705	090646	57	100.00	KOSPI		기계	N	N	N	N		N	900	5	2	0.56	12582642	14119	5.89	900	900	891	1163	627	895	891.19	0.00	0	-226	931	913	902	884	873	907	878	400	268	500	660	1	1	79983352	720	1.21	0.40	12	0.02	743.00	2254.00	1148	20230713	-21.60	845	20240417	6.51	1114	-19.21	20240607	845	6.51	20240417	1148	-21.60	20230713	845	6.51	20240417	1.52	N	085310	500	399 억		0	N	N	147	N	00	N
154	20240704	160643	57	100.00	KOSPI		기계	N	N	N	N		N	895	-15	5	-1.65	216582078	239539	88.11	910	920	891	1183	637	910	904.16	0.00	0	-18362	952	931	920	899	888	925	893	400	273	500	670	1	1	79983352	716	1.20	0.40	12	0.30	743.00	2254.00	1148	20230713	-22.04	845	20240417	5.92	1114	-19.66	20240607	845	5.92	20240417	1148	-22.04	20230713	845	5.92	20240417	1.53	N	085310	500	399 억		0	N	N	147	N	00	N
155	20240704	150646	57	100.00	KOSPI		기계	N	N	N	N		N	899	-11	5	-1.21	187002320	206477	75.95	910	920	899	1183	637	910	905.68	0.00	0	-20567	952	931	920	899	888	925	893	400	273	500	670	1	1	79983352	719	1.21	0.40	12	0.26	743.00	2254.00	1148	20230713	-21.69	845	20240417	6.39	1114	-19.30	20240607	845	6.39	20240417	1148	-21.69	20230713	845	6.39	20240417	1.53	N	085310	500	399 억		0	N	N	138	N	00	N
156	20240704	140645	57	100.00	KOSPI		기계	N	N	N	N		N	908	-2	5	-0.22	155973334	172098	63.30	910	920	899	1183	637	910	906.31	0.00	0	-20808	952	931	920	899	888	925	893	400	273	500	670	1	1	79983352	726	1.22	0.40	12	0.22	743.00	2254.00	1148	20230713	-20.91	845	20240417	7.46	1114	-18.49	20240607	845	7.46	20240417	1148	-20.91	20230713	845	7.46	20240417	1.53	N	085310	500	399 억		0	N	N	138	N	00	N
157	20240704	130645	57	100.00	KOSPI		기계	N	N	N	N		N	904	-6	5	-0.66	92314179	101869	37.47	910	920	899	1183	637	910	906.20	0.00	0	-25392	952	931	920	899	888	925	893	400	273	500	670	1	1	79983352	723	1.22	0.40	12	0.13	743.00	2254.00	1148	20230713	-21.25	845	20240417	6.98	1114	-18.85	20240607	845	6.98	20240417	1148	-21.25	20230713	845	6.98	20240417	1.53	N	085310	500	399 억		0	N	N	138	N	00	N
158	20240704	120644	57	100.00	KOSPI		기계	N	N	N	N		N	909	-1	5	-0.11	72653933	80154	29.48	910	920	899	1183	637	910	906.43	0.00	0	-17527	952	931	920	899	888	925	893	400	273	500	670	1	1	79983352	727	1.22	0.40	12	0.10	743.00	2254.00	1148	20230713	-20.82	845	20240417	7.57	1114	-18.40	20240607	845	7.57	20240417	1148	-20.82	20230713	845	7.57	20240417	1.53	N	085310	500	399 억		0	N	N	138	N	00	N
159	20240704	110643	57	100.00	KOSPI		기계	N	N	N	N		N	910	0	3	0.00	55501436	61264	22.54	910	920	899	1183	637	910	905.94	0.00	0	-9417	952	931	920	899	888	925	893	400	273	500	670	1	1	79983352	728	1.22	0.40	12	0.08	743.00	2254.00	1148	20230713	-20.73	845	20240417	7.69	1114	-18.31	20240607	845	7.69	20240417	1148	-20.73	20230713	845	7.69	20240417	1.53	N	085310	500	399 억		0	N	N	138	N	00	N
160	20240704	100644	57	100.00	KOSPI		기계	N	N	N	N		N	911	1	2	0.11	47054838	52012	19.13	910	915	899	1183	637	910	904.69	0.00	0	-8793	952	931	920	899	888	925	893	400	273	500	670	1	1	79983352	729	1.23	0.40	12	0.07	743.00	2254.00	1148	20230713	-20.64	845	20240417	7.81	1114	-18.22	20240607	845	7.81	20240417	1148	-20.64	20230713	845	7.81	20240417	1.53	N	085310	500	399 억		0	N	N	138	N	00	N
161	20240704	090645	57	100.00	KOSPI		기계	N	N	N	N		N	910	0	3	0.00	1536740	1687	0.62	910	915	910	1183	637	910	910.93	0.00	0	-1343	952	931	920	899	888	925	893	400	273	500	670	1	1	79983352	728	1.22	0.40	12	0.00	743.00	2254.00	1148	20230713	-20.73	845	20240417	7.69	1114	-18.31	20240607	845	7.69	20240417	1148	-20.73	20230713	845	7.69	20240417	1.53	N	085310	500	399 억		0	N	N	138	N	00	N
162	20240703	160641	57	100.00	KOSPI		기계	N	N	N	N		N	910	-26	5	-2.78	249819702	271837	188.65	936	941	909	1216	656	936	919.04	0.00	0	-33708	965	950	941	926	917	946	922	400	280	500	690	1	1	79983352	728	1.22	0.40	12	0.34	743.00	2254.00	1148	20230713	-20.73	845	20240417	7.69	1114	-18.31	20240607	845	7.69	20240417	1148	-20.73	20230713	845	7.69	20240417	1.52	N	085310	500	399 억		0	N	N	138	N	00	N
163	20240703	150643	57	100.00	KOSPI		기계	N	N	N	N		N	911	-25	5	-2.67	233212967	253589	175.98	936	941	910	1216	656	936	919.65	0.00	0	-32129	965	950	941	926	917	946	922	400	280	500	690	1	1	79983352	729	1.23	0.40	12	0.32	743.00	2254.00	1148	20230713	-20.64	845	20240417	7.81	1114	-18.22	20240607	845	7.81	20240417	1148	-20.64	20230713	845	7.81	20240417	1.52	N	085310	500	399 억		0	N	N	136	N	00	N
164	20240703	140643	57	100.00	KOSPI		기계	N	N	N	N		N	914	-22	5	-2.35	216049989	234759	162.92	936	941	910	1216	656	936	920.31	0.00	0	-29684	965	950	941	926	917	946	922	400	280	500	690	1	1	79983352	731	1.23	0.41	12	0.29	743.00	2254.00	1148	20230713	-20.38	845	20240417	8.17	1114	-17.95	20240607	845	8.17	20240417	1148	-20.38	20230713	845	8.17	20240417	1.52	N	085310	500	399 억		0	N	N	136	N	00	N
165	20240703	130642	57	100.00	KOSPI		기계	N	N	N	N		N	912	-24	5	-2.56	203638649	221167	153.48	936	941	910	1216	656	936	920.75	0.00	0	-28758	965	950	941	926	917	946	922	400	280	500	690	1	1	79983352	729	1.23	0.40	12	0.28	743.00	2254.00	1148	20230713	-20.56	845	20240417	7.93	1114	-18.13	20240607	845	7.93	20240417	1148	-20.56	20230713	845	7.93	20240417	1.52	N	085310	500	399 억		0	N	N	136	N	00	N
166	20240703	120641	57	100.00	KOSPI		기계	N	N	N	N		N	914	-22	5	-2.35	161830220	175295	121.65	936	941	911	1216	656	936	923.19	0.00	0	-30494	965	950	941	926	917	946	922	400	280	500	690	1	1	79983352	731	1.23	0.41	12	0.22	743.00	2254.00	1148	20230713	-20.38	845	20240417	8.17	1114	-17.95	20240607	845	8.17	20240417	1148	-20.38	20230713	845	8.17	20240417	1.52	N	085310	500	399 억		0	N	N	136	N	00	N
167	20240703	110644	57	100.00	KOSPI		기계	N	N	N	N		N	923	-13	5	-1.39	85112838	91635	63.59	936	941	921	1216	656	936	928.82	0.00	0	-19655	965	950	941	926	917	946	922	400	280	500	690	1	1	79983352	738	1.24	0.41	12	0.11	743.00	2254.00	1148	20230713	-19.60	845	20240417	9.23	1114	-17.15	20240607	845	9.23	20240417	1148	-19.60	20230713	845	9.23	20240417	1.52	N	085310	500	399 억		0	N	N	136	N	00	N
168	20240703	100644	57	100.00	KOSPI		기계	N	N	N	N		N	929	-7	5	-0.75	43778940	46841	32.51	936	941	929	1216	656	936	934.63	0.00	0	-14236	965	950	941	926	917	946	922	400	280	500	690	1	1	79983352	743	1.25	0.41	12	0.06	743.00	2254.00	1148	20230713	-19.08	845	20240417	9.94	1114	-16.61	20240607	845	9.94	20240417	1148	-19.08	20230713	845	9.94	20240417	1.52	N	085310	500	399 억		0	N	N	136	N	00	N
169	20240703	090641	57	100.00	KOSPI		기계	N	N	N	N		N	938	2	2	0.21	8337814	8894	6.17	936	941	935	1216	656	936	937.47	0.00	0	-164	965	950	941	926	917	946	922	400	280	500	690	1	1	79983352	750	1.26	0.42	12	0.01	743.00	2254.00	1148	20230713	-18.29	845	20240417	11.01	1114	-15.80	20240607	845	11.01	20240417	1148	-18.29	20230713	845	11.01	20240417	1.52	N	085310	500	399 억		0	N	N	136	N	00	N
170	20240702	160640	57	100.00	KOSPI		기계	N	N	N	N		N	936	-16	5	-1.68	134887782	143840	93.30	952	956	932	1237	667	952	937.76	0.00	0	-62459	963	957	947	941	931	960	944	400	285	500	700	1	1	79983352	749	1.26	0.42	12	0.18	743.00	2254.00	1148	20230713	-18.47	845	20240417	10.77	1114	-15.98	20240607	845	10.77	20240417	1148	-18.47	20230713	845	10.77	20240417	1.57	N	085310	500	399 억		0	N	N	136	N	00	N
171	20240702	150641	57	100.00	KOSPI		기계	N	N	N	N		N	933	-19	5	-2.00	110997314	118279	76.72	952	956	932	1237	667	952	938.44	0.00	0	-53862	963	957	947	941	931	960	944	400	285	500	700	1	1	79983352	746	1.26	0.41	12	0.15	743.00	2254.00	1148	20230713	-18.73	845	20240417	10.41	1114	-16.25	20240607	845	10.41	20240417	1148	-18.73	20230713	845	10.41	20240417	1.57	N	085310	500	399 억		0	N	N	161	N	00	N
172	20240702	140641	57	100.00	KOSPI		기계	N	N	N	N		N	934	-18	5	-1.89	106118911	113050	73.33	952	956	932	1237	667	952	938.69	0.00	0	-53501	963	957	947	941	931	960	944	400	285	500	700	1	1	79983352	747	1.26	0.41	12	0.14	743.00	2254.00	1148	20230713	-18.64	845	20240417	10.53	1114	-16.16	20240607	845	10.53	20240417	1148	-18.64	20230713	845	10.53	20240417	1.57	N	085310	500	399 억		0	N	N	161	N	00	N
173	20240702	130641	57	100.00	KOSPI		기계	N	N	N	N		N	937	-15	5	-1.58	102399956	109072	70.75	952	956	932	1237	667	952	938.83	0.00	0	-52196	963	957	947	941	931	960	944	400	285	500	700	1	1	79983352	749	1.26	0.42	12	0.14	743.00	2254.00	1148	20230713	-18.38	845	20240417	10.89	1114	-15.89	20240607	845	10.89	20240417	1148	-18.38	20230713	845	10.89	20240417	1.57	N	085310	500	399 억		0	N	N	161	N	00	N
174	20240702	120642	57	100.00	KOSPI		기계	N	N	N	N		N	935	-17	5	-1.79	98312837	104705	67.91	952	956	932	1237	667	952	938.95	0.00	0	-49734	963	957	947	941	931	960	944	400	285	500	700	1	1	79983352	748	1.26	0.41	12	0.13	743.00	2254.00	1148	20230713	-18.55	845	20240417	10.65	1114	-16.07	20240607	845	10.65	20240417	1148	-18.55	20230713	845	10.65	20240417	1.57	N	085310	500	399 억		0	N	N	161	N	00	N
175	20240702	110641	57	100.00	KOSPI		기계	N	N	N	N		N	937	-15	5	-1.58	82906037	88210	57.21	952	956	933	1237	667	952	939.87	0.00	0	-34891	963	957	947	941	931	960	944	400	285	500	700	1	1	79983352	749	1.26	0.42	12	0.11	743.00	2254.00	1148	20230713	-18.38	845	20240417	10.89	1114	-15.89	20240607	845	10.89	20240417	1148	-18.38	20230713	845	10.89	20240417	1.57	N	085310	500	399 억		0	N	N	161	N	00	N
176	20240702	100641	57	100.00	KOSPI		기계	N	N	N	N		N	936	-16	5	-1.68	69495525	73885	47.92	952	956	933	1237	667	952	940.59	0.00	0	-33456	963	957	947	941	931	960	944	400	285	500	700	1	1	79983352	749	1.26	0.42	12	0.09	743.00	2254.00	1148	20230713	-18.47	845	20240417	10.77	1114	-15.98	20240607	845	10.77	20240417	1148	-18.47	20230713	845	10.77	20240417	1.57	N	085310	500	399 억		0	N	N	161	N	00	N
177	20240702	090642	57	100.00	KOSPI		기계	N	N	N	N		N	953	1	2	0.11	1181012	1239	0.80	952	956	952	1237	667	952	953.20	0.00	0	-505	963	957	947	941	931	960	944	400	285	500	700	1	1	79983352	762	1.28	0.42	12	0.00	743.00	2254.00	1148	20230713	-16.99	845	20240417	12.78	1114	-14.45	20240607	845	12.78	20240417	1148	-16.99	20230713	845	12.78	20240417	1.57	N	085310	500	399 억		0	N	N	161	N	00	N
178	20240701	160639	57	100.00	KOSPI		기계	N	N	N	N		N	952	4	2	0.42	145573157	154100	65.30	947	953	937	1232	664	948	944.67	0.00	0	-27945	958	952	942	936	926	956	940	400	284	500	700	1	1	79983352	761	1.28	0.42	12	0.19	743.00	2254.00	1148	20230713	-17.07	845	20240417	12.66	1114	-14.54	20240607	845	12.66	20240417	1148	-17.07	20230713	845	12.66	20240417	1.59	N	085310	500	399 억		0	N	N	161	N	00	N
179	20240701	150640	57	100.00	KOSPI		기계	N	N	N	N		N	950	2	2	0.21	140917345	149205	63.22	947	953	937	1232	664	948	944.45	0.00	0	-26368	958	952	942	936	926	956	940	400	284	500	700	1	1	79983352	760	1.28	0.42	12	0.19	743.00	2254.00	1148	20230713	-17.25	845	20240417	12.43	1114	-14.72	20240607	845	12.43	20240417	1148	-17.25	20230713	845	12.43	20240417	1.59	N	085310	500	399 억		0	N	N	142	N	00	N
180	20240701	140639	57	100.00	KOSPI		기계	N	N	N	N		N	950	2	2	0.21	135217072	143186	60.67	947	953	937	1232	664	948	944.35	0.00	0	-26368	958	952	942	936	926	956	940	400	284	500	700	1	1	79983352	760	1.28	0.42	12	0.18	743.00	2254.00	1148	20230713	-17.25	845	20240417	12.43	1114	-14.72	20240607	845	12.43	20240417	1148	-17.25	20230713	845	12.43	20240417	1.59	N	085310	500	399 억		0	N	N	142	N	00	N
181	20240701	130639	57	100.00	KOSPI		기계	N	N	N	N		N	946	-2	5	-0.21	121321151	128478	54.44	947	953	937	1232	664	948	944.30	0.00	0	-22340	958	952	942	936	926	956	940	400	284	500	700	1	1	79983352	757	1.27	0.42	12	0.16	743.00	2254.00	1148	20230713	-17.60	845	20240417	11.95	1114	-15.08	20240607	845	11.95	20240417	1148	-17.60	20230713	845	11.95	20240417	1.59	N	085310	500	399 억		0	N	N	142	N	00	N
182	20240701	120641	57	100.00	KOSPI		기계	N	N	N	N		N	947	-1	5	-0.11	110551464	117125	49.63	947	953	937	1232	664	948	943.88	0.00	0	-20162	958	952	942	936	926	956	940	400	284	500	700	1	1	79983352	757	1.27	0.42	12	0.15	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1114	-14.99	20240607	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.59	N	085310	500	399 억		0	N	N	142	N	00	N
183	20240701	110639	57	100.00	KOSPI		기계	N	N	N	N		N	953	5	2	0.53	89354090	94674	40.12	947	953	937	1232	664	948	943.81	0.00	0	-20624	958	952	942	936	926	956	940	400	284	500	700	1	1	79983352	762	1.28	0.42	12	0.12	743.00	2254.00	1148	20230713	-16.99	845	20240417	12.78	1114	-14.45	20240607	845	12.78	20240417	1148	-16.99	20230713	845	12.78	20240417	1.59	N	085310	500	399 억		0	N	N	142	N	00	N
184	20240701	100638	57	100.00	KOSPI		기계	N	N	N	N		N	947	-1	5	-0.11	55296743	58614	24.84	947	953	937	1232	664	948	943.41	0.00	0	-10641	958	952	942	936	926	956	940	400	284	500	700	1	1	79983352	757	1.27	0.42	12	0.07	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1114	-14.99	20240607	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.59	N	085310	500	399 억		0	N	N	142	N	00	N
185	20240701	090637	57	100.00	KOSPI		기계	N	N	N	N		N	945	-3	5	-0.32	9676930	10217	4.33	947	950	945	1232	664	948	947.14	0.00	0	-605	958	952	942	936	926	956	940	400	284	500	700	1	1	79983352	756	1.27	0.42	12	0.01	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1114	-15.17	20240607	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.59	N	085310	500	399 억		0	N	N	142	N	00	N