KissMeData/454910/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	161339	57	100.00	KOSPI200		기계	N	N	N	N		N	71200	-600	5	-0.84	24837747500	346131	99.13	71500	73200	71100	93300	50300	71800	71764.07	3.52	0	-43044	74133	72966	72233	71066	70333	72600	70700	324	21500	500	51690	100	1	64819980	46152	-237.33	10.52	12	0.53	-300.00	6770.00	124500	20231221	-42.81	32150	20231027	121.46	116800	-39.04	20240102	67300	5.79	20240201	124500	-42.81	20231221	32150	121.46	20231027	1.07	N	454910	500	324 억		2280085	N	N	1369	N	00	N
3	20240731	151358	57	100.00	KOSPI200		기계	N	N	N	N		N	71200	-600	5	-0.84	23328910900	324940	93.06	71500	73200	71100	93300	50300	71800	71794.52	3.52	0	-42074	74133	72966	72233	71066	70333	72600	70700	324	21500	500	51690	100	1	64819980	46152	-237.33	10.52	12	0.50	-300.00	6770.00	124500	20231221	-42.81	32150	20231027	121.46	116800	-39.04	20240102	67300	5.79	20240201	124500	-42.81	20231221	32150	121.46	20231027	1.07	N	454910	500	324 억		2280085	N	N	751	N	00	N
4	20240731	141400	57	100.00	KOSPI200		기계	N	N	N	N		N	71100	-700	5	-0.97	19297062800	268335	76.85	71500	73200	71100	93300	50300	71800	71914.13	3.52	0	-30699	74133	72966	72233	71066	70333	72600	70700	324	21500	500	51690	100	1	64819980	46087	-237.00	10.50	12	0.41	-300.00	6770.00	124500	20231221	-42.89	32150	20231027	121.15	116800	-39.13	20240102	67300	5.65	20240201	124500	-42.89	20231221	32150	121.15	20231027	1.07	N	454910	500	324 억		2280085	N	N	751	N	00	N
5	20240731	131352	57	100.00	KOSPI200		기계	N	N	N	N		N	72000	200	2	0.28	15054816600	208928	59.84	71500	73200	71400	93300	50300	71800	72057.59	3.52	0	-19523	74133	72966	72233	71066	70333	72600	70700	324	21500	500	51690	100	1	64819980	46670	-240.00	10.64	12	0.32	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	1.07	N	454910	500	324 억		2280085	N	N	751	N	00	N
6	20240731	121353	57	100.00	KOSPI200		기계	N	N	N	N		N	71700	-100	5	-0.14	13554441000	188055	53.86	71500	73200	71400	93300	50300	71800	72077.19	3.52	0	-17897	74133	72966	72233	71066	70333	72600	70700	324	21500	500	51690	100	1	64819980	46476	-239.00	10.59	12	0.29	-300.00	6770.00	124500	20231221	-42.41	32150	20231027	123.02	116800	-38.61	20240102	67300	6.54	20240201	124500	-42.41	20231221	32150	123.02	20231027	1.07	N	454910	500	324 억		2280085	N	N	751	N	00	N
7	20240731	111353	57	100.00	KOSPI200		기계	N	N	N	N		N	71600	-200	5	-0.28	11371196500	157526	45.11	71500	73200	71400	93300	50300	71800	72186.47	3.52	0	-9191	74133	72966	72233	71066	70333	72600	70700	324	21500	500	51690	100	1	64819980	46411	-238.67	10.58	12	0.24	-300.00	6770.00	124500	20231221	-42.49	32150	20231027	122.71	116800	-38.70	20240102	67300	6.39	20240201	124500	-42.49	20231221	32150	122.71	20231027	1.07	N	454910	500	324 억		2280085	N	N	751	N	00	N
8	20240731	101351	57	100.00	KOSPI200		기계	N	N	N	N		N	72100	300	2	0.42	8629940400	119371	34.19	71500	73200	71400	93300	50300	71800	72295.64	3.52	0	312	74133	72966	72233	71066	70333	72600	70700	324	21500	500	51690	100	1	64819980	46735	-240.33	10.65	12	0.18	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	1.07	N	454910	500	324 억		2280085	N	N	751	N	00	N
9	20240731	091349	57	100.00	KOSPI200		기계	N	N	N	N		N	71800	0	3	0.00	1905163600	26534	7.60	71500	72200	71400	93300	50300	71800	71800.85	3.52	0	1457	74133	72966	72233	71066	70333	72600	70700	324	21500	500	51690	100	1	64819980	46541	-239.33	10.61	12	0.04	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	1.07	N	454910	500	324 억		2280085	N	N	751	N	00	N
10	20240730	161316	57	100.00	KOSPI200		기계	N	N	N	N		N	71800	-300	5	-0.42	24917804800	345192	78.62	72100	73400	71500	93700	50500	72100	72186.23	3.62	0	-110627	74433	73266	72133	70966	69833	72700	70400	324	21600	500	51910	100	1	64819980	46541	-239.33	10.61	12	0.53	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	1.09	N	454910	500	324 억		2348036	N	N	751	N	00	N
11	20240730	151345	57	100.00	KOSPI200		기계	N	N	N	N		N	71800	-300	5	-0.42	23927564700	331407	75.48	72100	73400	71500	93700	50500	72100	72199.96	3.62	0	-106302	74433	73266	72133	70966	69833	72700	70400	324	21600	500	51910	100	1	64819980	46541	-239.33	10.61	12	0.51	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	1.09	N	454910	500	324 억		2348036	N	N	1339	N	00	N
12	20240730	141326	57	100.00	KOSPI200		기계	N	N	N	N		N	72000	-100	5	-0.14	19730586100	272876	62.15	72100	73400	71800	93700	50500	72100	72306.12	3.62	0	-84174	74433	73266	72133	70966	69833	72700	70400	324	21600	500	51910	100	1	64819980	46670	-240.00	10.64	12	0.42	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	1.09	N	454910	500	324 억		2348036	N	N	1339	N	00	N
13	20240730	131332	57	100.00	KOSPI200		기계	N	N	N	N		N	72400	300	2	0.42	16012616800	221259	50.39	72100	73400	71800	93700	50500	72100	72370.57	3.62	0	-51332	74433	73266	72133	70966	69833	72700	70400	324	21600	500	51910	100	1	64819980	46930	-241.33	10.69	12	0.34	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	1.09	N	454910	500	324 억		2348036	N	N	1339	N	00	N
14	20240730	121323	57	100.00	KOSPI200		기계	N	N	N	N		N	72100	0	3	0.00	14955171700	206633	47.06	72100	73400	71800	93700	50500	72100	72375.64	3.62	0	-49473	74433	73266	72133	70966	69833	72700	70400	324	21600	500	51910	100	1	64819980	46735	-240.33	10.65	12	0.32	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	1.09	N	454910	500	324 억		2348036	N	N	1339	N	00	N
15	20240730	111332	57	100.00	KOSPI200		기계	N	N	N	N		N	72100	0	3	0.00	13727796000	189625	43.19	72100	73400	71800	93700	50500	72100	72394.57	3.62	0	-46252	74433	73266	72133	70966	69833	72700	70400	324	21600	500	51910	100	1	64819980	46735	-240.33	10.65	12	0.29	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	1.09	N	454910	500	324 억		2348036	N	N	1339	N	00	N
16	20240730	101341	57	100.00	KOSPI200		기계	N	N	N	N		N	72200	100	2	0.14	11516444400	159065	36.23	72100	73400	71800	93700	50500	72100	72401.03	3.62	0	-40839	74433	73266	72133	70966	69833	72700	70400	324	21600	500	51910	100	1	64819980	46800	-240.67	10.66	12	0.25	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	1.09	N	454910	500	324 억		2348036	N	N	1339	N	00	N
17	20240730	091350	57	100.00	KOSPI200		기계	N	N	N	N		N	72500	400	2	0.55	5052950500	69501	15.83	72100	73400	71800	93700	50500	72100	72704.02	3.62	0	-11185	74433	73266	72133	70966	69833	72700	70400	324	21600	500	51910	100	1	64819980	46994	-241.67	10.71	12	0.11	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	1.09	N	454910	500	324 억		2348036	N	N	1339	N	00	N
18	20240729	161314	57	100.00	KOSPI200		기계	N	N	N	N		N	72100	-600	5	-0.83	31252065300	431879	68.71	72200	73300	71000	94500	50900	72700	72363.72	3.63	0	-5880	76366	74532	73266	71432	70166	73900	70800	324	21800	500	52340	100	1	64819980	46735	-240.33	10.65	12	0.67	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	1.15	N	454910	500	324 억		2353364	N	N	1339	N	00	N
19	20240729	151335	57	100.00	KOSPI200		기계	N	N	N	N		N	72200	-500	5	-0.69	29324884500	405172	64.46	72200	73300	71000	94500	50900	72700	72376.16	3.63	0	-2811	76366	74532	73266	71432	70166	73900	70800	324	21800	500	52340	100	1	64819980	46800	-240.67	10.66	12	0.63	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	1.15	N	454910	500	324 억		2353364	N	N	390	N	00	N
20	20240729	141342	57	100.00	KOSPI200		기계	N	N	N	N		N	72500	-200	5	-0.28	25577701700	353338	56.21	72200	73300	71000	94500	50900	72700	72388.52	3.63	0	-4171	76366	74532	73266	71432	70166	73900	70800	324	21800	500	52340	100	1	64819980	46994	-241.67	10.71	12	0.55	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	1.15	N	454910	500	324 억		2353364	N	N	390	N	00	N
21	20240729	131341	57	100.00	KOSPI200		기계	N	N	N	N		N	72800	100	2	0.14	23035205500	318255	50.63	72200	73300	71000	94500	50900	72700	72379.43	3.63	0	-3910	76366	74532	73266	71432	70166	73900	70800	324	21800	500	52340	100	1	64819980	47189	-242.67	10.75	12	0.49	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	1.15	N	454910	500	324 억		2353364	N	N	390	N	00	N
22	20240729	121341	57	100.00	KOSPI200		기계	N	N	N	N		N	72300	-400	5	-0.55	21269757600	293911	46.76	72200	73300	71000	94500	50900	72700	72367.71	3.63	0	-1908	76366	74532	73266	71432	70166	73900	70800	324	21800	500	52340	100	1	64819980	46865	-241.00	10.68	12	0.45	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	1.15	N	454910	500	324 억		2353364	N	N	390	N	00	N
23	20240729	111329	57	100.00	KOSPI200		기계	N	N	N	N		N	72300	-400	5	-0.55	18991467600	262345	41.74	72200	73300	71000	94500	50900	72700	72390.86	3.63	0	831	76366	74532	73266	71432	70166	73900	70800	324	21800	500	52340	100	1	64819980	46865	-241.00	10.68	12	0.40	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	1.15	N	454910	500	324 억		2353364	N	N	390	N	00	N
24	20240729	101324	57	100.00	KOSPI200		기계	N	N	N	N		N	72900	200	2	0.28	15734511200	217673	34.63	72200	73300	71000	94500	50900	72700	72284.55	3.63	0	8719	76366	74532	73266	71432	70166	73900	70800	324	21800	500	52340	100	1	64819980	47254	-243.00	10.77	12	0.34	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	1.15	N	454910	500	324 억		2353364	N	N	390	N	00	N
25	20240729	091321	57	100.00	KOSPI200		기계	N	N	N	N		N	72300	-400	5	-0.55	6860475000	95605	15.21	72200	72500	71000	94500	50900	72700	71755.78	3.63	0	14256	76366	74532	73266	71432	70166	73900	70800	324	21800	500	52340	100	1	64819980	46865	-241.00	10.68	12	0.15	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	1.15	N	454910	500	324 억		2353364	N	N	390	N	00	N
26	20240726	161303	57	100.00	KOSPI200		기계	N	N	N	N		N	72700	-700	5	-0.95	45091799000	614075	38.98	73200	75100	72000	95400	51400	73400	73434.48	3.72	0	-56001	77866	75632	74166	71932	70466	74900	71200	324	22000	500	52840	100	1	64819980	47124	-242.33	10.74	12	0.95	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	1.15	N	454910	500	324 억		2413647	N	N	390	N	00	N
27	20240726	151315	57	100.00	KOSPI200		기계	N	N	N	N		N	73100	-300	5	-0.41	41464129600	564262	35.81	73200	75100	72000	95400	51400	73400	73483.83	3.72	0	-44630	77866	75632	74166	71932	70466	74900	71200	324	22000	500	52840	100	1	64819980	47383	-243.67	10.80	12	0.87	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	1.15	N	454910	500	324 억		2413647	N	N	1373	N	00	N
28	20240726	141313	57	100.00	KOSPI200		기계	N	N	N	N		N	73100	-300	5	-0.41	38579452900	524830	33.31	73200	75100	72000	95400	51400	73400	73508.48	3.72	0	-35360	77866	75632	74166	71932	70466	74900	71200	324	22000	500	52840	100	1	64819980	47383	-243.67	10.80	12	0.81	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	1.15	N	454910	500	324 억		2413647	N	N	1373	N	00	N
29	20240726	131317	57	100.00	KOSPI200		기계	N	N	N	N		N	73200	-200	5	-0.27	34905206200	474527	30.12	73200	75100	72000	95400	51400	73400	73557.90	3.72	0	-28798	77866	75632	74166	71932	70466	74900	71200	324	22000	500	52840	100	1	64819980	47448	-244.00	10.81	12	0.73	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	1.15	N	454910	500	324 억		2413647	N	N	1373	N	00	N
30	20240726	121322	57	100.00	KOSPI200		기계	N	N	N	N		N	73400	0	3	0.00	31870267000	433096	27.49	73200	75100	72000	95400	51400	73400	73587.09	3.72	0	-21979	77866	75632	74166	71932	70466	74900	71200	324	22000	500	52840	100	1	64819980	47578	-244.67	10.84	12	0.67	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	1.15	N	454910	500	324 억		2413647	N	N	1373	N	00	N
31	20240726	111321	57	100.00	KOSPI200		기계	N	N	N	N		N	73800	400	2	0.54	29857248400	405734	25.75	73200	75100	72000	95400	51400	73400	73588.25	3.72	0	-16521	77866	75632	74166	71932	70466	74900	71200	324	22000	500	52840	100	1	64819980	47837	-246.00	10.90	12	0.63	-300.00	6770.00	124500	20231221	-40.72	32150	20231027	129.55	116800	-36.82	20240102	67300	9.66	20240201	124500	-40.72	20231221	32150	129.55	20231027	1.15	N	454910	500	324 억		2413647	N	N	1373	N	00	N
32	20240726	101311	57	100.00	KOSPI200		기계	N	N	N	N		N	73300	-100	5	-0.14	25627964400	348203	22.10	73200	75100	72000	95400	51400	73400	73600.66	3.72	0	-4521	77866	75632	74166	71932	70466	74900	71200	324	22000	500	52840	100	1	64819980	47513	-244.33	10.83	12	0.54	-300.00	6770.00	124500	20231221	-41.12	32150	20231027	127.99	116800	-37.24	20240102	67300	8.92	20240201	124500	-41.12	20231221	32150	127.99	20231027	1.15	N	454910	500	324 억		2413647	N	N	1373	N	00	N
33	20240726	091314	57	100.00	KOSPI200		기계	N	N	N	N		N	74600	1200	2	1.63	8995910700	120970	7.68	73200	75100	73200	95400	51400	73400	74365.05	3.72	0	14063	77866	75632	74166	71932	70466	74900	71200	324	22000	500	52840	100	1	64819980	48356	-248.67	11.02	12	0.19	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	1.15	N	454910	500	324 억		2413647	N	N	1373	N	00	N
34	20240725	161309	57	100.00	KOSPI200		기계	N	N	N	N		N	73400	-6400	5	-8.02	115345130700	1556887	157.89	75100	76400	72700	103700	55900	79800	74090.21	3.84	0	-60229	86133	82966	81233	78066	76333	82100	77200	324	23900	500	57450	100	1	64819980	47578	-244.67	10.84	12	2.40	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	1.19	N	454910	500	324 억		2489484	N	N	1373	N	00	N
35	20240725	151324	57	100.00	KOSPI200		기계	N	N	N	N		N	73400	-6400	5	-8.02	110697271000	1493540	151.46	75100	76400	72700	103700	55900	79800	74117.29	3.84	0	-59646	86133	82966	81233	78066	76333	82100	77200	324	23900	500	57450	100	1	64819980	47578	-244.67	10.84	12	2.30	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	1.19	N	454910	500	324 억		2489484	N	N	1934	N	00	N
36	20240725	141320	57	100.00	KOSPI200		기계	N	N	N	N		N	74500	-5300	5	-6.64	100252653500	1352353	137.15	75100	76400	72700	103700	55900	79800	74131.91	3.84	0	-37836	86133	82966	81233	78066	76333	82100	77200	324	23900	500	57450	100	1	64819980	48291	-248.33	11.00	12	2.09	-300.00	6770.00	124500	20231221	-40.16	32150	20231027	131.73	116800	-36.22	20240102	67300	10.70	20240201	124500	-40.16	20231221	32150	131.73	20231027	1.19	N	454910	500	324 억		2489484	N	N	1934	N	00	N
37	20240725	131312	57	100.00	KOSPI200		기계	N	N	N	N		N	73700	-6100	5	-7.64	93550069500	1261729	127.96	75100	76400	72700	103700	55900	79800	74144.24	3.84	0	-43569	86133	82966	81233	78066	76333	82100	77200	324	23900	500	57450	100	1	64819980	47772	-245.67	10.89	12	1.95	-300.00	6770.00	124500	20231221	-40.80	32150	20231027	129.24	116800	-36.90	20240102	67300	9.51	20240201	124500	-40.80	20231221	32150	129.24	20231027	1.19	N	454910	500	324 억		2489484	N	N	1934	N	00	N
38	20240725	121318	57	100.00	KOSPI200		기계	N	N	N	N		N	73700	-6100	5	-7.64	87707545600	1182241	119.89	75100	76400	72700	103700	55900	79800	74187.42	3.84	0	-42236	86133	82966	81233	78066	76333	82100	77200	324	23900	500	57450	100	1	64819980	47772	-245.67	10.89	12	1.82	-300.00	6770.00	124500	20231221	-40.80	32150	20231027	129.24	116800	-36.90	20240102	67300	9.51	20240201	124500	-40.80	20231221	32150	129.24	20231027	1.19	N	454910	500	324 억		2489484	N	N	1934	N	00	N
39	20240725	111316	57	100.00	KOSPI200		기계	N	N	N	N		N	73600	-6200	5	-7.77	82179078000	1107282	112.29	75100	76400	72700	103700	55900	79800	74216.82	3.84	0	-36807	86133	82966	81233	78066	76333	82100	77200	324	23900	500	57450	100	1	64819980	47708	-245.33	10.87	12	1.71	-300.00	6770.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	1.19	N	454910	500	324 억		2489484	N	N	1934	N	00	N
40	20240725	101306	57	100.00	KOSPI200		기계	N	N	N	N		N	72800	-7000	5	-8.77	71530372100	962709	97.63	75100	76400	72700	103700	55900	79800	74301.00	3.84	0	-39968	86133	82966	81233	78066	76333	82100	77200	324	23900	500	57450	100	1	64819980	47189	-242.67	10.75	12	1.49	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	1.19	N	454910	500	324 억		2489484	N	N	1934	N	00	N
41	20240725	091302	57	100.00	KOSPI200		기계	N	N	N	N		N	74600	-5200	5	-6.52	31421716100	417838	42.37	75100	76400	73500	103700	55900	79800	75200.45	3.84	0	36775	86133	82966	81233	78066	76333	82100	77200	324	23900	500	57450	100	1	64819980	48356	-248.67	11.02	12	0.64	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	1.19	N	454910	500	324 억		2489484	N	N	1934	N	00	N
42	20240724	161259	57	100.00	KOSPI200		기계	N	N	N	N		N	79800	-3700	5	-4.43	78290106900	966374	57.61	82500	84400	79500	108500	58500	83500	81014.80	3.90	0	-37542	88300	85900	83200	80800	78100	87100	82000	324	25000	500	60120	100	1	64819980	51726	-266.00	11.79	12	1.49	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	1.22	N	454910	500	324 억		2530985	N	N	1934	N	00	N
43	20240724	151321	57	100.00	KOSPI200		기계	N	N	N	N		N	79800	-3700	5	-4.43	75351275800	929541	55.41	82500	84400	79500	108500	58500	83500	81062.13	3.90	0	-32809	88300	85900	83200	80800	78100	87100	82000	324	25000	500	60120	100	1	64819980	51726	-266.00	11.79	12	1.43	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	1.22	N	454910	500	324 억		2530985	N	N	950	N	00	N
44	20240724	141316	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	-3500	5	-4.19	69388779100	854818	50.96	82500	84400	79500	108500	58500	83500	81172.96	3.90	0	-31210	88300	85900	83200	80800	78100	87100	82000	324	25000	500	60120	100	1	64819980	51856	-266.67	11.82	12	1.32	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	1.22	N	454910	500	324 억		2530985	N	N	950	N	00	N
45	20240724	131318	57	100.00	KOSPI200		기계	N	N	N	N		N	80200	-3300	5	-3.95	59280097400	728224	43.41	82500	84400	79700	108500	58500	83500	81402.83	3.90	0	315	88300	85900	83200	80800	78100	87100	82000	324	25000	500	60120	100	1	64819980	51986	-267.33	11.85	12	1.12	-300.00	6770.00	124500	20231221	-35.58	32150	20231027	149.46	116800	-31.34	20240102	67300	19.17	20240201	124500	-35.58	20231221	32150	149.46	20231027	1.22	N	454910	500	324 억		2530985	N	N	950	N	00	N
46	20240724	121318	57	100.00	KOSPI200		기계	N	N	N	N		N	80100	-3400	5	-4.07	55024588400	675108	40.25	82500	84400	79700	108500	58500	83500	81504.02	3.90	0	5783	88300	85900	83200	80800	78100	87100	82000	324	25000	500	60120	100	1	64819980	51921	-267.00	11.83	12	1.04	-300.00	6770.00	124500	20231221	-35.66	32150	20231027	149.14	116800	-31.42	20240102	67300	19.02	20240201	124500	-35.66	20231221	32150	149.14	20231027	1.22	N	454910	500	324 억		2530985	N	N	950	N	00	N
47	20240724	111315	57	100.00	KOSPI200		기계	N	N	N	N		N	80500	-3000	5	-3.59	39619067300	482883	28.79	82500	84400	80200	108500	58500	83500	82046.07	3.90	0	23302	88300	85900	83200	80800	78100	87100	82000	324	25000	500	60120	100	1	64819980	52180	-268.33	11.89	12	0.74	-300.00	6770.00	124500	20231221	-35.34	32150	20231027	150.39	116800	-31.08	20240102	67300	19.61	20240201	124500	-35.34	20231221	32150	150.39	20231027	1.22	N	454910	500	324 억		2530985	N	N	950	N	00	N
48	20240724	101341	57	100.00	KOSPI200		기계	N	N	N	N		N	82300	-1200	5	-1.44	23060563600	278673	16.61	82500	84400	81500	108500	58500	83500	82750.57	3.90	0	-33149	88300	85900	83200	80800	78100	87100	82000	324	25000	500	60120	100	1	64819980	53347	-274.33	12.16	12	0.43	-300.00	6770.00	124500	20231221	-33.90	32150	20231027	155.99	116800	-29.54	20240102	67300	22.29	20240201	124500	-33.90	20231221	32150	155.99	20231027	1.22	N	454910	500	324 억		2530985	N	N	950	N	00	N
49	20240724	091302	57	100.00	KOSPI200		기계	N	N	N	N		N	83300	-200	5	-0.24	9384136600	112624	6.71	82500	84400	82100	108500	58500	83500	83322.25	3.90	0	-15098	88300	85900	83200	80800	78100	87100	82000	324	25000	500	60120	100	1	64819980	53995	-277.67	12.30	12	0.17	-300.00	6770.00	124500	20231221	-33.09	32150	20231027	159.10	116800	-28.68	20240102	67300	23.77	20240201	124500	-33.09	20231221	32150	159.10	20231027	1.22	N	454910	500	324 억		2530985	N	N	950	N	00	N
50	20240723	161252	57	100.00	KOSPI200		기계	N	N	N	N		N	83500	3800	2	4.77	139298408700	1666755	183.06	80500	85600	80500	103600	55800	79700	83577.18	3.83	0	36081	84766	82232	80966	78432	77166	81600	77800	324	23900	500	57380	100	1	64819980	54125	-278.33	12.33	12	2.57	-300.00	6770.00	124500	20231221	-32.93	32150	20231027	159.72	116800	-28.51	20240102	67300	24.07	20240201	124500	-32.93	20231221	32150	159.72	20231027	1.32	N	454910	500	324 억		2485016	N	N	950	N	00	N
51	20240723	151322	57	100.00	KOSPI200		기계	N	N	N	N		N	83900	4200	2	5.27	135323624800	1619129	177.83	80500	85600	80500	103600	55800	79700	83580.48	3.83	0	32941	84766	82232	80966	78432	77166	81600	77800	324	23900	500	57380	100	1	64819980	54384	-279.67	12.39	12	2.50	-300.00	6770.00	124500	20231221	-32.61	32150	20231027	160.96	116800	-28.17	20240102	67300	24.67	20240201	124500	-32.61	20231221	32150	160.96	20231027	1.32	N	454910	500	324 억		2485016	N	N	1116	N	00	N
52	20240723	141255	57	100.00	KOSPI200		기계	N	N	N	N		N	83600	3900	2	4.89	126082320100	1508718	165.70	80500	85600	80500	103600	55800	79700	83571.79	3.83	0	20723	84766	82232	80966	78432	77166	81600	77800	324	23900	500	57380	100	1	64819980	54190	-278.67	12.35	12	2.33	-300.00	6770.00	124500	20231221	-32.85	32150	20231027	160.03	116800	-28.42	20240102	67300	24.22	20240201	124500	-32.85	20231221	32150	160.03	20231027	1.32	N	454910	500	324 억		2485016	N	N	1116	N	00	N
53	20240723	131252	57	100.00	KOSPI200		기계	N	N	N	N		N	83500	3800	2	4.77	115769193200	1384169	152.02	80500	85600	80500	103600	55800	79700	83640.95	3.83	0	3394	84766	82232	80966	78432	77166	81600	77800	324	23900	500	57380	100	1	64819980	54125	-278.33	12.33	12	2.14	-300.00	6770.00	124500	20231221	-32.93	32150	20231027	159.72	116800	-28.51	20240102	67300	24.07	20240201	124500	-32.93	20231221	32150	159.72	20231027	1.32	N	454910	500	324 억		2485016	N	N	1116	N	00	N
54	20240723	121302	57	100.00	KOSPI200		기계	N	N	N	N		N	83700	4000	2	5.02	110514893200	1321244	145.11	80500	85600	80500	103600	55800	79700	83647.62	3.83	0	5842	84766	82232	80966	78432	77166	81600	77800	324	23900	500	57380	100	1	64819980	54254	-279.00	12.36	12	2.04	-300.00	6770.00	124500	20231221	-32.77	32150	20231027	160.34	116800	-28.34	20240102	67300	24.37	20240201	124500	-32.77	20231221	32150	160.34	20231027	1.32	N	454910	500	324 억		2485016	N	N	1116	N	00	N
55	20240723	111259	57	100.00	KOSPI200		기계	N	N	N	N		N	83900	4200	2	5.27	100995055100	1208122	132.69	80500	85600	80500	103600	55800	79700	83600.02	3.83	0	10036	84766	82232	80966	78432	77166	81600	77800	324	23900	500	57380	100	1	64819980	54384	-279.67	12.39	12	1.86	-300.00	6770.00	124500	20231221	-32.61	32150	20231027	160.96	116800	-28.17	20240102	67300	24.67	20240201	124500	-32.61	20231221	32150	160.96	20231027	1.32	N	454910	500	324 억		2485016	N	N	1116	N	00	N
56	20240723	101253	57	100.00	KOSPI200		기계	N	N	N	N		N	83500	3800	2	4.77	65764275000	791365	86.92	80500	85000	80500	103600	55800	79700	83106.72	3.83	0	3470	84766	82232	80966	78432	77166	81600	77800	324	23900	500	57380	100	1	64819980	54125	-278.33	12.33	12	1.22	-300.00	6770.00	124500	20231221	-32.93	32150	20231027	159.72	116800	-28.51	20240102	67300	24.07	20240201	124500	-32.93	20231221	32150	159.72	20231027	1.32	N	454910	500	324 억		2485016	N	N	1116	N	00	N
57	20240723	091306	57	100.00	KOSPI200		기계	N	N	N	N		N	82100	2400	2	3.01	14467425800	177319	19.48	80500	82500	80500	103600	55800	79700	81600.75	3.83	0	9492	84766	82232	80966	78432	77166	81600	77800	324	23900	500	57380	100	1	64819980	53217	-273.67	12.13	12	0.27	-300.00	6770.00	124500	20231221	-34.06	32150	20231027	155.37	116800	-29.71	20240102	67300	21.99	20240201	124500	-34.06	20231221	32150	155.37	20231027	1.32	N	454910	500	324 억		2485016	N	N	1116	N	00	N
58	20240722	161245	57	100.00	KOSPI200		기계	N	N	N	N		N	79700	-4200	5	-5.01	71652566600	888990	51.63	83400	83500	79700	109000	58800	83900	80603.10	3.92	0	-56692	88700	86300	83600	81200	78500	87500	82400	324	25100	500	60400	100	1	64819980	51662	-265.67	11.77	12	1.37	-300.00	6770.00	124500	20231221	-35.98	32150	20231027	147.90	116800	-31.76	20240102	67300	18.42	20240201	124500	-35.98	20231221	32150	147.90	20231027	1.30	N	454910	500	324 억		2539895	N	N	1116	N	00	N
59	20240722	151259	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	-3900	5	-4.65	67846253600	841241	48.86	83400	83500	79700	109000	58800	83900	80643.89	3.92	0	-58939	88700	86300	83600	81200	78500	87500	82400	324	25100	500	60400	100	1	64819980	51856	-266.67	11.82	12	1.30	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	1.30	N	454910	500	324 억		2539895	N	N	2132	N	00	N
60	20240722	141307	57	100.00	KOSPI200		기계	N	N	N	N		N	80100	-3800	5	-4.53	60043470700	743799	43.20	83400	83500	79700	109000	58800	83900	80718.43	3.92	0	-51532	88700	86300	83600	81200	78500	87500	82400	324	25100	500	60400	100	1	64819980	51921	-267.00	11.83	12	1.15	-300.00	6770.00	124500	20231221	-35.66	32150	20231027	149.14	116800	-31.42	20240102	67300	19.02	20240201	124500	-35.66	20231221	32150	149.14	20231027	1.30	N	454910	500	324 억		2539895	N	N	2132	N	00	N
61	20240722	131300	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	-3900	5	-4.65	56726150700	702452	40.80	83400	83500	79700	109000	58800	83900	80747.17	3.92	0	-51540	88700	86300	83600	81200	78500	87500	82400	324	25100	500	60400	100	1	64819980	51856	-266.67	11.82	12	1.08	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	1.30	N	454910	500	324 억		2539895	N	N	2132	N	00	N
62	20240722	121256	57	100.00	KOSPI200		기계	N	N	N	N		N	80100	-3800	5	-4.53	52878472900	654324	38.00	83400	83500	79700	109000	58800	83900	80806.19	3.92	0	-46029	88700	86300	83600	81200	78500	87500	82400	324	25100	500	60400	100	1	64819980	51921	-267.00	11.83	12	1.01	-300.00	6770.00	124500	20231221	-35.66	32150	20231027	149.14	116800	-31.42	20240102	67300	19.02	20240201	124500	-35.66	20231221	32150	149.14	20231027	1.30	N	454910	500	324 억		2539895	N	N	2132	N	00	N
63	20240722	111257	57	100.00	KOSPI200		기계	N	N	N	N		N	79700	-4200	5	-5.01	48702546200	602166	34.97	83400	83500	79700	109000	58800	83900	80870.74	3.92	0	-39427	88700	86300	83600	81200	78500	87500	82400	324	25100	500	60400	100	1	64819980	51662	-265.67	11.77	12	0.93	-300.00	6770.00	124500	20231221	-35.98	32150	20231027	147.90	116800	-31.76	20240102	67300	18.42	20240201	124500	-35.98	20231221	32150	147.90	20231027	1.30	N	454910	500	324 억		2539895	N	N	2132	N	00	N
64	20240722	101253	57	100.00	KOSPI200		기계	N	N	N	N		N	80400	-3500	5	-4.17	38932359700	480186	27.89	83400	83500	79700	109000	58800	83900	81068.05	3.92	0	-10943	88700	86300	83600	81200	78500	87500	82400	324	25100	500	60400	100	1	64819980	52115	-268.00	11.88	12	0.74	-300.00	6770.00	124500	20231221	-35.42	32150	20231027	150.08	116800	-31.16	20240102	67300	19.47	20240201	124500	-35.42	20231221	32150	150.08	20231027	1.30	N	454910	500	324 억		2539895	N	N	2132	N	00	N
65	20240722	091257	57	100.00	KOSPI200		기계	N	N	N	N		N	82300	-1600	5	-1.91	11273130200	136736	7.94	83400	83500	81500	109000	58800	83900	82426.93	3.92	0	-4703	88700	86300	83600	81200	78500	87500	82400	324	25100	500	60400	100	1	64819980	53347	-274.33	12.16	12	0.21	-300.00	6770.00	124500	20231221	-33.90	32150	20231027	155.99	116800	-29.54	20240102	67300	22.29	20240201	124500	-33.90	20231221	32150	155.99	20231027	1.30	N	454910	500	324 억		2539895	N	N	2132	N	00	N
66	20240719	161224	57	100.00	KOSPI200		기계	N	N	N	N		N	83900	2200	2	2.69	142975798300	1702558	86.53	81400	86000	80900	106200	57200	81700	83978.06	3.74	0	101935	89633	85666	83233	79266	76833	84450	78050	324	24500	500	58820	100	1	64819980	54384	-279.67	12.39	12	2.63	-300.00	6770.00	124500	20231221	-32.61	32150	20231027	160.96	116800	-28.17	20240102	67300	24.67	20240201	124500	-32.61	20231221	32150	160.96	20231027	1.21	N	454910	500	324 억		2426990	N	N	2131	N	00	N
67	20240719	151237	57	100.00	KOSPI200		기계	N	N	N	N		N	84100	2400	2	2.94	138261009900	1646403	83.68	81400	86000	80900	106200	57200	81700	83978.49	3.74	0	82282	89633	85666	83233	79266	76833	84450	78050	324	24500	500	58820	100	1	64819980	54514	-280.33	12.42	12	2.54	-300.00	6770.00	124500	20231221	-32.45	32150	20231027	161.59	116800	-28.00	20240102	67300	24.96	20240201	124500	-32.45	20231221	32150	161.59	20231027	1.21	N	454910	500	324 억		2426990	N	N	1625	N	00	N
68	20240719	141239	57	100.00	KOSPI200		기계	N	N	N	N		N	84400	2700	2	3.30	131698114900	1568442	79.71	81400	86000	80900	106200	57200	81700	83968.38	3.74	0	65930	89633	85666	83233	79266	76833	84450	78050	324	24500	500	58820	100	1	64819980	54708	-281.33	12.47	12	2.42	-300.00	6770.00	124500	20231221	-32.21	32150	20231027	162.52	116800	-27.74	20240102	67300	25.41	20240201	124500	-32.21	20231221	32150	162.52	20231027	1.21	N	454910	500	324 억		2426990	N	N	1625	N	00	N
69	20240719	131230	57	100.00	KOSPI200		기계	N	N	N	N		N	83500	1800	2	2.20	123145963500	1467122	74.56	81400	86000	80900	106200	57200	81700	83938.05	3.74	0	40832	89633	85666	83233	79266	76833	84450	78050	324	24500	500	58820	100	1	64819980	54125	-278.33	12.33	12	2.26	-300.00	6770.00	124500	20231221	-32.93	32150	20231027	159.72	116800	-28.51	20240102	67300	24.07	20240201	124500	-32.93	20231221	32150	159.72	20231027	1.21	N	454910	500	324 억		2426990	N	N	1625	N	00	N
70	20240719	121227	57	100.00	KOSPI200		기계	N	N	N	N		N	84200	2500	2	3.06	115878879900	1380387	70.16	81400	86000	80900	106200	57200	81700	83947.68	3.74	0	20374	89633	85666	83233	79266	76833	84450	78050	324	24500	500	58820	100	1	64819980	54578	-280.67	12.44	12	2.13	-300.00	6770.00	124500	20231221	-32.37	32150	20231027	161.90	116800	-27.91	20240102	67300	25.11	20240201	124500	-32.37	20231221	32150	161.90	20231027	1.21	N	454910	500	324 억		2426990	N	N	1625	N	00	N
71	20240719	111242	57	100.00	KOSPI200		기계	N	N	N	N		N	84500	2800	2	3.43	107222160200	1277927	64.95	81400	86000	80900	106200	57200	81700	83904.27	3.74	0	9244	89633	85666	83233	79266	76833	84450	78050	324	24500	500	58820	100	1	64819980	54773	-281.67	12.48	12	1.97	-300.00	6770.00	124500	20231221	-32.13	32150	20231027	162.83	116800	-27.65	20240102	67300	25.56	20240201	124500	-32.13	20231221	32150	162.83	20231027	1.21	N	454910	500	324 억		2426990	N	N	1625	N	00	N
72	20240719	101226	57	100.00	KOSPI200		기계	N	N	N	N		N	84200	2500	2	3.06	77637560900	929390	47.23	81400	85700	80900	106200	57200	81700	83537.27	3.74	0	-10548	89633	85666	83233	79266	76833	84450	78050	324	24500	500	58820	100	1	64819980	54578	-280.67	12.44	12	1.43	-300.00	6770.00	124500	20231221	-32.37	32150	20231027	161.90	116800	-27.91	20240102	67300	25.11	20240201	124500	-32.37	20231221	32150	161.90	20231027	1.21	N	454910	500	324 억		2426990	N	N	1625	N	00	N
73	20240719	091243	57	100.00	KOSPI200		기계	N	N	N	N		N	83200	1500	2	1.84	17411932300	212051	10.78	81400	83400	80900	106200	57200	81700	82113.22	3.74	0	-11382	89633	85666	83233	79266	76833	84450	78050	324	24500	500	58820	100	1	64819980	53930	-277.33	12.29	12	0.33	-300.00	6770.00	124500	20231221	-33.17	32150	20231027	158.79	116800	-28.77	20240102	67300	23.63	20240201	124500	-33.17	20231221	32150	158.79	20231027	1.21	N	454910	500	324 억		2426990	N	N	1625	N	00	N
74	20240718	161217	57	100.00	KOSPI200		기계	N	N	N	N		N	81700	-3400	5	-4.00	161390835000	1944630	96.02	86300	87200	80800	110600	59600	85100	82987.10	3.92	0	-135448	92766	88932	86966	83132	81166	87950	82150	324	25500	500	61270	100	1	64819980	52958	-272.33	12.07	12	3.00	-300.00	6770.00	124500	20231221	-34.38	32150	20231027	154.12	116800	-30.05	20240102	67300	21.40	20240201	124500	-34.38	20231221	32150	154.12	20231027	1.18	N	454910	500	324 억		2542705	N	N	1625	N	00	N
75	20240718	151229	57	100.00	KOSPI200		기계	N	N	N	N		N	81600	-3500	5	-4.11	153918501000	1853094	91.50	86300	87200	80800	110600	59600	85100	83047.03	3.92	0	-134990	92766	88932	86966	83132	81166	87950	82150	324	25500	500	61270	100	1	64819980	52893	-272.00	12.05	12	2.86	-300.00	6770.00	124500	20231221	-34.46	32150	20231027	153.81	116800	-30.14	20240102	67300	21.25	20240201	124500	-34.46	20231221	32150	153.81	20231027	1.18	N	454910	500	324 억		2542705	N	N	1405	N	00	N
76	20240718	141220	57	100.00	KOSPI200		기계	N	N	N	N		N	81400	-3700	5	-4.35	138813618500	1666825	82.31	86300	87200	80800	110600	59600	85100	83267.11	3.92	0	-121781	92766	88932	86966	83132	81166	87950	82150	324	25500	500	61270	100	1	64819980	52763	-271.33	12.02	12	2.57	-300.00	6770.00	124500	20231221	-34.62	32150	20231027	153.19	116800	-30.31	20240102	67300	20.95	20240201	124500	-34.62	20231221	32150	153.19	20231027	1.18	N	454910	500	324 억		2542705	N	N	1405	N	00	N
77	20240718	131220	57	100.00	KOSPI200		기계	N	N	N	N		N	81600	-3500	5	-4.11	128678702900	1542203	76.15	86300	87200	80800	110600	59600	85100	83425.25	3.92	0	-108026	92766	88932	86966	83132	81166	87950	82150	324	25500	500	61270	100	1	64819980	52893	-272.00	12.05	12	2.38	-300.00	6770.00	124500	20231221	-34.46	32150	20231027	153.81	116800	-30.14	20240102	67300	21.25	20240201	124500	-34.46	20231221	32150	153.81	20231027	1.18	N	454910	500	324 억		2542705	N	N	1405	N	00	N
78	20240718	121220	57	100.00	KOSPI200		기계	N	N	N	N		N	82200	-2900	5	-3.41	122064050500	1461284	72.16	86300	87200	80800	110600	59600	85100	83519.11	3.92	0	-98239	92766	88932	86966	83132	81166	87950	82150	324	25500	500	61270	100	1	64819980	53282	-274.00	12.14	12	2.25	-300.00	6770.00	124500	20231221	-33.98	32150	20231027	155.68	116800	-29.62	20240102	67300	22.14	20240201	124500	-33.98	20231221	32150	155.68	20231027	1.18	N	454910	500	324 억		2542705	N	N	1405	N	00	N
79	20240718	111228	57	100.00	KOSPI200		기계	N	N	N	N		N	81600	-3500	5	-4.11	115496745400	1381064	68.20	86300	87200	80800	110600	59600	85100	83615.96	3.92	0	-96712	92766	88932	86966	83132	81166	87950	82150	324	25500	500	61270	100	1	64819980	52893	-272.00	12.05	12	2.13	-300.00	6770.00	124500	20231221	-34.46	32150	20231027	153.81	116800	-30.14	20240102	67300	21.25	20240201	124500	-34.46	20231221	32150	153.81	20231027	1.18	N	454910	500	324 억		2542705	N	N	1405	N	00	N
80	20240718	101231	57	100.00	KOSPI200		기계	N	N	N	N		N	82000	-3100	5	-3.64	92932003300	1104621	54.54	86300	87200	81500	110600	59600	85100	84119.60	3.92	0	-73629	92766	88932	86966	83132	81166	87950	82150	324	25500	500	61270	100	1	64819980	53152	-273.33	12.11	12	1.70	-300.00	6770.00	124500	20231221	-34.14	32150	20231027	155.05	116800	-29.79	20240102	67300	21.84	20240201	124500	-34.14	20231221	32150	155.05	20231027	1.18	N	454910	500	324 억		2542705	N	N	1405	N	00	N
81	20240718	091233	57	100.00	KOSPI200		기계	N	N	N	N		N	83300	-1800	5	-2.12	49522316200	580731	28.68	86300	87200	82800	110600	59600	85100	85279.52	3.92	0	-32156	92766	88932	86966	83132	81166	87950	82150	324	25500	500	61270	100	1	64819980	53995	-277.67	12.30	12	0.90	-300.00	6770.00	124500	20231221	-33.09	32150	20231027	159.10	116800	-28.68	20240102	67300	23.77	20240201	124500	-33.09	20231221	32150	159.10	20231027	1.18	N	454910	500	324 억		2542705	N	N	1405	N	00	N
82	20240717	161322	57	100.00	KOSPI200		기계	N	N	N	N		N	85100	-4600	5	-5.13	173053116300	1978143	45.52	88800	90800	85000	116600	62800	89700	87492.69	3.96	0	-56623	100166	94932	91166	85932	82166	93050	84050	324	26900	500	64580	100	1	64819980	55162	-283.67	12.57	12	3.05	-300.00	6770.00	124500	20231221	-31.65	32150	20231027	164.70	116800	-27.14	20240102	67300	26.45	20240201	124500	-31.65	20231221	32150	164.70	20231027	1.00	N	454910	500	324 억		2569686	N	N	1405	N	00	N
83	20240717	151329	57	100.00	KOSPI200		기계	N	N	N	N		N	85500	-4200	5	-4.68	159962122300	1824420	41.98	88800	90800	85300	116600	62800	89700	87675.53	3.96	0	-68811	100166	94932	91166	85932	82166	93050	84050	324	26900	500	64580	100	1	64819980	55421	-285.00	12.63	12	2.81	-300.00	6770.00	124500	20231221	-31.33	32150	20231027	165.94	116800	-26.80	20240102	67300	27.04	20240201	124500	-31.33	20231221	32150	165.94	20231027	1.00	N	454910	500	324 억		2569686	N	N	1746	N	00	N
84	20240717	141327	57	100.00	KOSPI200		기계	N	N	N	N		N	86200	-3500	5	-3.90	132519155200	1504553	34.62	88800	90800	86000	116600	62800	89700	88076.01	3.96	0	-60914	100166	94932	91166	85932	82166	93050	84050	324	26900	500	64580	100	1	64819980	55875	-287.33	12.73	12	2.32	-300.00	6770.00	124500	20231221	-30.76	32150	20231027	168.12	116800	-26.20	20240102	67300	28.08	20240201	124500	-30.76	20231221	32150	168.12	20231027	1.00	N	454910	500	324 억		2569686	N	N	1746	N	00	N
85	20240717	131324	57	100.00	KOSPI200		기계	N	N	N	N		N	86600	-3100	5	-3.46	117343212300	1328904	30.58	88800	90800	86400	116600	62800	89700	88298.07	3.96	0	-55863	100166	94932	91166	85932	82166	93050	84050	324	26900	500	64580	100	1	64819980	56134	-288.67	12.79	12	2.05	-300.00	6770.00	124500	20231221	-30.44	32150	20231027	169.36	116800	-25.86	20240102	67300	28.68	20240201	124500	-30.44	20231221	32150	169.36	20231027	1.00	N	454910	500	324 억		2569686	N	N	1746	N	00	N
86	20240717	121326	57	100.00	KOSPI200		기계	N	N	N	N		N	87100	-2600	5	-2.90	99086021400	1118348	25.73	88800	90800	86900	116600	62800	89700	88597.85	3.96	0	-35868	100166	94932	91166	85932	82166	93050	84050	324	26900	500	64580	100	1	64819980	56458	-290.33	12.87	12	1.73	-300.00	6770.00	124500	20231221	-30.04	32150	20231027	170.92	116800	-25.43	20240102	67300	29.42	20240201	124500	-30.04	20231221	32150	170.92	20231027	1.00	N	454910	500	324 억		2569686	N	N	1746	N	00	N
87	20240717	111328	57	100.00	KOSPI200		기계	N	N	N	N		N	88200	-1500	5	-1.67	88744516000	1000095	23.01	88800	90800	86900	116600	62800	89700	88733.63	3.96	0	-16594	100166	94932	91166	85932	82166	93050	84050	324	26900	500	64580	100	1	64819980	57171	-294.00	13.03	12	1.54	-300.00	6770.00	124500	20231221	-29.16	32150	20231027	174.34	116800	-24.49	20240102	67300	31.05	20240201	124500	-29.16	20231221	32150	174.34	20231027	1.00	N	454910	500	324 억		2569686	N	N	1746	N	00	N
88	20240717	101331	57	100.00	KOSPI200		기계	N	N	N	N		N	87900	-1800	5	-2.01	63128282600	707499	16.28	88800	90800	87800	116600	62800	89700	89225.68	3.96	0	-18397	100166	94932	91166	85932	82166	93050	84050	324	26900	500	64580	100	1	64819980	56977	-293.00	12.98	12	1.09	-300.00	6770.00	124500	20231221	-29.40	32150	20231027	173.41	116800	-24.74	20240102	67300	30.61	20240201	124500	-29.40	20231221	32150	173.41	20231027	1.00	N	454910	500	324 억		2569686	N	N	1746	N	00	N
89	20240717	091056	57	100.00	KOSPI200		기계	N	N	N	N		N	90100	400	2	0.45	22154391000	248063	5.71	88800	90500	88300	116600	62800	89700	89305.50	3.96	0	-9093	100166	94932	91166	85932	82166	93050	84050	324	26900	500	64580	100	1	64819980	58403	-300.33	13.31	12	0.38	-300.00	6770.00	124500	20231221	-27.63	32150	20231027	180.25	116800	-22.86	20240102	67300	33.88	20240201	124500	-27.63	20231221	32150	180.25	20231027	1.00	N	454910	500	324 억		2569686	N	N	1746	N	00	N
90	20240716	161328	57	100.00	KOSPI200		기계	N	N	N	N		N	89700	-3800	5	-4.06	392028976400	4283254	63.22	93000	96400	87400	121500	65500	93500	91531.20	4.04	0	-57049	112433	102966	97133	87666	81833	100050	84750	324	28000	500	67320	100	1	64819980	58144	-299.00	13.25	12	6.61	-300.00	6770.00	124500	20231221	-27.95	32150	20231027	179.00	116800	-23.20	20240102	67300	33.28	20240201	124500	-27.95	20231221	32150	179.00	20231027	0.83	N	454910	500	324 억		2620346	N	N	1746	N	00	N
91	20240716	151342	57	100.00	KOSPI200		기계	N	N	N	N		N	89800	-3700	5	-3.96	379285948500	4141326	61.12	93000	96400	87400	121500	65500	93500	91585.01	4.04	0	-36573	112433	102966	97133	87666	81833	100050	84750	324	28000	500	67320	100	1	64819980	58208	-299.33	13.26	12	6.39	-300.00	6770.00	124500	20231221	-27.87	32150	20231027	179.32	116800	-23.12	20240102	67300	33.43	20240201	124500	-27.87	20231221	32150	179.32	20231027	0.83	N	454910	500	324 억		2620346	N	N	2547	N	00	N
92	20240716	141336	57	100.00	KOSPI200		기계	N	N	N	N		N	88700	-4800	5	-5.13	337218582900	3667476	54.13	93000	96400	88100	121500	65500	93500	91947.84	4.04	0	-26303	112433	102966	97133	87666	81833	100050	84750	324	28000	500	67320	100	1	64819980	57495	-295.67	13.10	12	5.66	-300.00	6770.00	124500	20231221	-28.76	32150	20231027	175.89	116800	-24.06	20240102	67300	31.80	20240201	124500	-28.76	20231221	32150	175.89	20231027	0.83	N	454910	500	324 억		2620346	N	N	2547	N	00	N
93	20240716	131338	57	100.00	KOSPI200		기계	N	N	N	N		N	89100	-4400	5	-4.71	315775537900	3426060	50.56	93000	96400	88100	121500	65500	93500	92168.19	4.04	0	-9006	112433	102966	97133	87666	81833	100050	84750	324	28000	500	67320	100	1	64819980	57755	-297.00	13.16	12	5.29	-300.00	6770.00	124500	20231221	-28.43	32150	20231027	177.14	116800	-23.72	20240102	67300	32.39	20240201	124500	-28.43	20231221	32150	177.14	20231027	0.83	N	454910	500	324 억		2620346	N	N	2547	N	00	N
94	20240716	121333	57	100.00	KOSPI200		기계	N	N	N	N		N	89600	-3900	5	-4.17	302180580900	3273977	48.32	93000	96400	88100	121500	65500	93500	92297.22	4.04	0	5332	112433	102966	97133	87666	81833	100050	84750	324	28000	500	67320	100	1	64819980	58079	-298.67	13.23	12	5.05	-300.00	6770.00	124500	20231221	-28.03	32150	20231027	178.69	116800	-23.29	20240102	67300	33.14	20240201	124500	-28.03	20231221	32150	178.69	20231027	0.83	N	454910	500	324 억		2620346	N	N	2547	N	00	N
95	20240716	111337	57	100.00	KOSPI200		기계	N	N	N	N		N	90700	-2800	5	-2.99	283263706300	3063340	45.21	93000	96400	88100	121500	65500	93500	92468.46	4.04	0	16506	112433	102966	97133	87666	81833	100050	84750	324	28000	500	67320	100	1	64819980	58792	-302.33	13.40	12	4.73	-300.00	6770.00	124500	20231221	-27.15	32150	20231027	182.12	116800	-22.35	20240102	67300	34.77	20240201	124500	-27.15	20231221	32150	182.12	20231027	0.83	N	454910	500	324 억		2620346	N	N	2547	N	00	N
96	20240716	101335	57	100.00	KOSPI200		기계	N	N	N	N		N	89100	-4400	5	-4.71	225552042000	2421696	35.74	93000	96400	88700	121500	65500	93500	93137.85	4.04	0	-19051	112433	102966	97133	87666	81833	100050	84750	324	28000	500	67320	100	1	64819980	57755	-297.00	13.16	12	3.74	-300.00	6770.00	124500	20231221	-28.43	32150	20231027	177.14	116800	-23.72	20240102	67300	32.39	20240201	124500	-28.43	20231221	32150	177.14	20231027	0.83	N	454910	500	324 억		2620346	N	N	2547	N	00	N
97	20240716	091334	57	100.00	KOSPI200		기계	N	N	N	N		N	96200	2700	2	2.89	76533026800	806643	11.91	93000	96200	92900	121500	65500	93500	94880.72	4.04	0	-21340	112433	102966	97133	87666	81833	100050	84750	324	28000	500	67320	100	1	64819980	62357	-320.67	14.21	12	1.24	-300.00	6770.00	124500	20231221	-22.73	32150	20231027	199.22	116800	-17.64	20240102	67300	42.94	20240201	124500	-22.73	20231221	32150	199.22	20231027	0.83	N	454910	500	324 억		2620346	N	N	2547	N	00	N
98	20240715	161314	57	100.00	KOSPI200		기계	N	N	N	N		N	93500	-12200	5	-11.54	651823203000	6710514	43.88	103600	106600	91300	137400	74000	105700	97131.45	5.55	0	-969557	119500	112600	102400	95500	85300	116050	98950	324	31700	500	76100	100	1	64819980	60607	-311.67	13.81	12	10.35	-300.00	6770.00	124500	20231221	-24.90	32150	20231027	190.82	116800	-19.95	20240102	67300	38.93	20240201	124500	-24.90	20231221	32150	190.82	20231027	0.76	N	454910	500	324 억		3596726	N	N	2547	N	00	N
99	20240715	151323	57	100.00	KOSPI200		기계	N	N	N	N		N	93200	-12500	5	-11.83	636306244700	6544288	42.80	103600	106600	91300	137400	74000	105700	97219.87	5.55	0	-962554	119500	112600	102400	95500	85300	116050	98950	324	31700	500	76100	100	1	64819980	60412	-310.67	13.77	12	10.10	-300.00	6770.00	124500	20231221	-25.14	32150	20231027	189.89	116800	-20.21	20240102	67300	38.48	20240201	124500	-25.14	20231221	32150	189.89	20231027	0.76	N	454910	500	324 억		3596726	N	N	10359	N	00	N
100	20240715	141320	57	100.00	KOSPI200		기계	N	N	N	N		N	92700	-13000	5	-12.30	589890236300	6048449	39.55	103600	106600	91300	137400	74000	105700	97516.13	5.55	0	-948893	119500	112600	102400	95500	85300	116050	98950	324	31700	500	76100	100	1	64819980	60088	-309.00	13.69	12	9.33	-300.00	6770.00	124500	20231221	-25.54	32150	20231027	188.34	116800	-20.63	20240102	67300	37.74	20240201	124500	-25.54	20231221	32150	188.34	20231027	0.76	N	454910	500	324 억		3596726	N	N	10359	N	00	N
101	20240715	131323	57	100.00	KOSPI200		기계	N	N	N	N		N	94300	-11400	5	-10.79	523740580800	5333642	34.88	103600	106600	93200	137400	74000	105700	98183.81	5.55	0	-899284	119500	112600	102400	95500	85300	116050	98950	324	31700	500	76100	100	1	64819980	61125	-314.33	13.93	12	8.23	-300.00	6770.00	124500	20231221	-24.26	32150	20231027	193.31	116800	-19.26	20240102	67300	40.12	20240201	124500	-24.26	20231221	32150	193.31	20231027	0.76	N	454910	500	324 억		3596726	N	N	10359	N	00	N
102	20240715	121319	57	100.00	KOSPI200		기계	N	N	N	N		N	94900	-10800	5	-10.22	495824252900	5037335	32.94	103600	106600	93200	137400	74000	105700	98417.71	5.55	0	-822438	119500	112600	102400	95500	85300	116050	98950	324	31700	500	76100	100	1	64819980	61514	-316.33	14.02	12	7.77	-300.00	6770.00	124500	20231221	-23.78	32150	20231027	195.18	116800	-18.75	20240102	67300	41.01	20240201	124500	-23.78	20231221	32150	195.18	20231027	0.76	N	454910	500	324 억		3596726	N	N	10359	N	00	N
103	20240715	111320	57	100.00	KOSPI200		기계	N	N	N	N		N	95100	-10600	5	-10.03	448702596600	4535498	29.66	103600	106600	93900	137400	74000	105700	98918.69	5.55	0	-725491	119500	112600	102400	95500	85300	116050	98950	324	31700	500	76100	100	1	64819980	61644	-317.00	14.05	12	7.00	-300.00	6770.00	124500	20231221	-23.61	32150	20231027	195.80	116800	-18.58	20240102	67300	41.31	20240201	124500	-23.61	20231221	32150	195.80	20231027	0.76	N	454910	500	324 억		3596726	N	N	10359	N	00	N
104	20240715	101318	57	100.00	KOSPI200		기계	N	N	N	N		N	95700	-10000	5	-9.46	363921644100	3647455	23.85	103600	106600	94100	137400	74000	105700	99760.42	5.55	0	-496763	119500	112600	102400	95500	85300	116050	98950	324	31700	500	76100	100	1	64819980	62033	-319.00	14.14	12	5.63	-300.00	6770.00	124500	20231221	-23.13	32150	20231027	197.67	116800	-18.07	20240102	67300	42.20	20240201	124500	-23.13	20231221	32150	197.67	20231027	0.76	N	454910	500	324 억		3596726	N	N	10359	N	00	N
105	20240715	091320	57	100.00	KOSPI200		기계	N	N	N	N		N	102500	-3200	5	-3.03	98841154900	946037	6.19	103600	106600	102200	137400	74000	105700	104468.20	5.55	0	-23313	119500	112600	102400	95500	85300	116050	98950	324	31700	500	76100	100	1	64819980	66440	-341.67	15.14	12	1.46	-300.00	6770.00	124500	20231221	-17.67	32150	20231027	218.82	116800	-12.24	20240102	67300	52.30	20240201	124500	-17.67	20231221	32150	218.82	20231027	0.76	N	454910	500	324 억		3596726	N	N	10359	N	00	N
106	20240712	161309	57	100.00	KOSPI200		기계	N	N	N	N		N	105700	20400	2	23.92	1536858567300	15137368	744.63	95000	109300	92200	110800	59800	85300	101517.37	4.19	0	929395	89300	87300	84200	82200	79100	88300	83200	324	25500	500	61410	100	1	64819980	68515	-352.33	15.61	12	23.35	-300.00	6770.00	124500	20231221	-15.10	32150	20231027	228.77	116800	-9.50	20240102	67300	57.06	20240201	124500	-15.10	20231221	32150	228.77	20231027	0.75	N	454910	500	324 억		2714626	N	N	10336	N	00	N
107	20240712	151317	57	100.00	KOSPI200		기계	N	N	N	N		N	105000	19700	2	23.09	1489476335700	14687870	722.52	95000	109300	92200	110800	59800	85300	101408.60	4.19	0	897829	89300	87300	84200	82200	79100	88300	83200	324	25500	500	61410	100	1	64819980	68061	-350.00	15.51	12	22.66	-300.00	6770.00	124500	20231221	-15.66	32150	20231027	226.59	116800	-10.10	20240102	67300	56.02	20240201	124500	-15.66	20231221	32150	226.59	20231027	0.75	N	454910	500	324 억		2714626	N	N	404	N	00	N
108	20240712	141321	57	100.00	KOSPI200		기계	N	N	N	N		N	106900	21600	2	25.32	1368099216200	13541177	666.11	95000	109300	92200	110800	59800	85300	101032.52	4.19	0	826041	89300	87300	84200	82200	79100	88300	83200	324	25500	500	61410	100	1	64819980	69293	-356.33	15.79	12	20.89	-300.00	6770.00	124500	20231221	-14.14	32150	20231027	232.50	116800	-8.48	20240102	67300	58.84	20240201	124500	-14.14	20231221	32150	232.50	20231027	0.75	N	454910	500	324 억		2714626	N	N	404	N	00	N
109	20240712	131315	57	100.00	KOSPI200		기계	N	N	N	N		N	106900	21600	2	25.32	1253557918900	12475690	613.70	95000	109300	92200	110800	59800	85300	100480.05	4.19	0	779853	89300	87300	84200	82200	79100	88300	83200	324	25500	500	61410	100	1	64819980	69293	-356.33	15.79	12	19.25	-300.00	6770.00	124500	20231221	-14.14	32150	20231027	232.50	116800	-8.48	20240102	67300	58.84	20240201	124500	-14.14	20231221	32150	232.50	20231027	0.75	N	454910	500	324 억		2714626	N	N	404	N	00	N
110	20240712	121316	57	100.00	KOSPI200		기계	N	N	N	N		N	106900	21600	2	25.32	1152876264100	11526550	567.01	95000	109300	92200	110800	59800	85300	100019.20	4.19	0	702050	89300	87300	84200	82200	79100	88300	83200	324	25500	500	61410	100	1	64819980	69293	-356.33	15.79	12	17.78	-300.00	6770.00	124500	20231221	-14.14	32150	20231027	232.50	116800	-8.48	20240102	67300	58.84	20240201	124500	-14.14	20231221	32150	232.50	20231027	0.75	N	454910	500	324 억		2714626	N	N	404	N	00	N
111	20240712	111312	57	100.00	KOSPI200		기계	N	N	N	N		N	101900	16600	2	19.46	890642054600	9034771	444.44	95000	102900	92200	110800	59800	85300	98579.37	4.19	0	573793	89300	87300	84200	82200	79100	88300	83200	324	25500	500	61410	100	1	64819980	66052	-339.67	15.05	12	13.94	-300.00	6770.00	124500	20231221	-18.15	32150	20231027	216.95	116800	-12.76	20240102	67300	51.41	20240201	124500	-18.15	20231221	32150	216.95	20231027	0.75	N	454910	500	324 억		2714626	N	N	404	N	00	N
112	20240712	101314	57	100.00	KOSPI200		기계	N	N	N	N		N	100300	15000	2	17.58	746316687500	7597476	373.73	95000	102900	92200	110800	59800	85300	98232.19	4.19	0	317372	89300	87300	84200	82200	79100	88300	83200	324	25500	500	61410	100	1	64819980	65014	-334.33	14.82	12	11.72	-300.00	6770.00	124500	20231221	-19.44	32150	20231027	211.98	116800	-14.13	20240102	67300	49.03	20240201	124500	-19.44	20231221	32150	211.98	20231027	0.75	N	454910	500	324 억		2714626	N	N	404	N	00	N
113	20240712	091311	57	100.00	KOSPI200		기계	N	N	N	N		N	95600	10300	2	12.08	225894492600	2358537	116.02	95000	100600	92200	110800	59800	85300	95777.38	4.19	0	-234283	89300	87300	84200	82200	79100	88300	83200	324	25500	500	61410	100	1	64819980	61968	-318.67	14.12	12	3.64	-300.00	6770.00	124500	20231221	-23.21	32150	20231027	197.36	116800	-18.15	20240102	67300	42.05	20240201	124500	-23.21	20231221	32150	197.36	20231027	0.75	N	454910	500	324 억		2714626	N	N	404	N	00	N
114	20240711	161305	57	100.00	KOSPI200		기계	N	N	N	N		N	85300	5300	2	6.62	170753235600	2021025	611.95	81500	86200	81100	104000	56000	80000	84483.62	3.75	0	279196	81666	80832	79166	78332	76666	81250	78750	324	24000	500	57600	100	1	64819980	55291	-284.33	12.60	12	3.12	-300.00	6770.00	124500	20231221	-31.49	32150	20231027	165.32	116800	-26.97	20240102	67300	26.75	20240201	124500	-31.49	20231221	32150	165.32	20231027	0.74	N	454910	500	324 억		2429363	N	N	404	N	00	N
115	20240711	151312	57	100.00	KOSPI200		기계	N	N	N	N		N	84900	4900	2	6.12	164436760700	1946784	589.47	81500	86200	81100	104000	56000	80000	84465.85	3.75	0	275644	81666	80832	79166	78332	76666	81250	78750	324	24000	500	57600	100	1	64819980	55032	-283.00	12.54	12	3.00	-300.00	6770.00	124500	20231221	-31.81	32150	20231027	164.07	116800	-27.31	20240102	67300	26.15	20240201	124500	-31.81	20231221	32150	164.07	20231027	0.74	N	454910	500	324 억		2429363	N	N	1768	N	00	N
116	20240711	141314	57	100.00	KOSPI200		기계	N	N	N	N		N	85700	5700	2	7.12	151880329900	1799495	544.88	81500	86200	81100	104000	56000	80000	84401.64	3.75	0	275030	81666	80832	79166	78332	76666	81250	78750	324	24000	500	57600	100	1	64819980	55551	-285.67	12.66	12	2.78	-300.00	6770.00	124500	20231221	-31.16	32150	20231027	166.56	116800	-26.63	20240102	67300	27.34	20240201	124500	-31.16	20231221	32150	166.56	20231027	0.74	N	454910	500	324 억		2429363	N	N	1768	N	00	N
117	20240711	131311	57	100.00	KOSPI200		기계	N	N	N	N		N	86100	6100	2	7.62	134700317200	1599331	484.27	81500	86200	81100	104000	56000	80000	84222.91	3.75	0	268131	81666	80832	79166	78332	76666	81250	78750	324	24000	500	57600	100	1	64819980	55810	-287.00	12.72	12	2.47	-300.00	6770.00	124500	20231221	-30.84	32150	20231027	167.81	116800	-26.28	20240102	67300	27.93	20240201	124500	-30.84	20231221	32150	167.81	20231027	0.74	N	454910	500	324 억		2429363	N	N	1768	N	00	N
118	20240711	121309	57	100.00	KOSPI200		기계	N	N	N	N		N	84700	4700	2	5.88	112713789900	1342143	406.39	81500	86000	81100	104000	56000	80000	83980.46	3.75	0	197436	81666	80832	79166	78332	76666	81250	78750	324	24000	500	57600	100	1	64819980	54903	-282.33	12.51	12	2.07	-300.00	6770.00	124500	20231221	-31.97	32150	20231027	163.45	116800	-27.48	20240102	67300	25.85	20240201	124500	-31.97	20231221	32150	163.45	20231027	0.74	N	454910	500	324 억		2429363	N	N	1768	N	00	N
119	20240711	111306	57	100.00	KOSPI200		기계	N	N	N	N		N	84300	4300	2	5.38	104091270800	1240341	375.57	81500	86000	81100	104000	56000	80000	83921.49	3.75	0	194684	81666	80832	79166	78332	76666	81250	78750	324	24000	500	57600	100	1	64819980	54643	-281.00	12.45	12	1.91	-300.00	6770.00	124500	20231221	-32.29	32150	20231027	162.21	116800	-27.83	20240102	67300	25.26	20240201	124500	-32.29	20231221	32150	162.21	20231027	0.74	N	454910	500	324 억		2429363	N	N	1768	N	00	N
120	20240711	101308	57	100.00	KOSPI200		기계	N	N	N	N		N	84500	4500	2	5.62	73087001800	876039	265.26	81500	85400	81100	104000	56000	80000	83428.94	3.75	0	148350	81666	80832	79166	78332	76666	81250	78750	324	24000	500	57600	100	1	64819980	54773	-281.67	12.48	12	1.35	-300.00	6770.00	124500	20231221	-32.13	32150	20231027	162.83	116800	-27.65	20240102	67300	25.56	20240201	124500	-32.13	20231221	32150	162.83	20231027	0.74	N	454910	500	324 억		2429363	N	N	1768	N	00	N
121	20240711	091305	57	100.00	KOSPI200		기계	N	N	N	N		N	82100	2100	2	2.62	14676579700	178576	54.07	81500	82900	81100	104000	56000	80000	82186.74	3.75	0	-1455	81666	80832	79166	78332	76666	81250	78750	324	24000	500	57600	100	1	64819980	53217	-273.67	12.13	12	0.28	-300.00	6770.00	124500	20231221	-34.06	32150	20231027	155.37	116800	-29.71	20240102	67300	21.99	20240201	124500	-34.06	20231221	32150	155.37	20231027	0.74	N	454910	500	324 억		2429363	N	N	1768	N	00	N
122	20240710	161259	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	900	2	1.14	25138142900	319354	151.10	79600	80000	77500	102800	55400	79100	78710.60	3.78	0	-21069	80566	79832	78866	78132	77166	79350	77650	324	23700	500	56950	100	1	64819980	51856	-266.67	11.82	12	0.49	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	0.74	N	454910	500	324 억		2451577	N	N	1768	N	00	N
123	20240710	151305	57	100.00	KOSPI200		기계	N	N	N	N		N	79500	400	2	0.51	21575478400	274751	130.00	79600	79600	77500	102800	55400	79100	78527.29	3.78	0	-19416	80566	79832	78866	78132	77166	79350	77650	324	23700	500	56950	100	1	64819980	51532	-265.00	11.74	12	0.42	-300.00	6770.00	124500	20231221	-36.14	32150	20231027	147.28	116800	-31.93	20240102	67300	18.13	20240201	124500	-36.14	20231221	32150	147.28	20231027	0.74	N	454910	500	324 억		2451577	N	N	202	N	00	N
124	20240710	141305	57	100.00	KOSPI200		기계	N	N	N	N		N	79000	-100	5	-0.13	17502715700	223393	105.70	79600	79600	77500	102800	55400	79100	78349.28	3.78	0	-25637	80566	79832	78866	78132	77166	79350	77650	324	23700	500	56950	100	1	64819980	51208	-263.33	11.67	12	0.34	-300.00	6770.00	124500	20231221	-36.55	32150	20231027	145.72	116800	-32.36	20240102	67300	17.38	20240201	124500	-36.55	20231221	32150	145.72	20231027	0.74	N	454910	500	324 억		2451577	N	N	202	N	00	N
125	20240710	131304	57	100.00	KOSPI200		기계	N	N	N	N		N	78500	-600	5	-0.76	13567506300	173647	82.16	79600	79600	77500	102800	55400	79100	78132.43	3.78	0	-35840	80566	79832	78866	78132	77166	79350	77650	324	23700	500	56950	100	1	64819980	50884	-261.67	11.60	12	0.27	-300.00	6770.00	124500	20231221	-36.95	32150	20231027	144.17	116800	-32.79	20240102	67300	16.64	20240201	124500	-36.95	20231221	32150	144.17	20231027	0.74	N	454910	500	324 억		2451577	N	N	202	N	00	N
126	20240710	121301	57	100.00	KOSPI200		기계	N	N	N	N		N	78600	-500	5	-0.63	11663761100	149468	70.72	79600	79600	77500	102800	55400	79100	78034.84	3.78	0	-34277	80566	79832	78866	78132	77166	79350	77650	324	23700	500	56950	100	1	64819980	50949	-262.00	11.61	12	0.23	-300.00	6770.00	124500	20231221	-36.87	32150	20231027	144.48	116800	-32.71	20240102	67300	16.79	20240201	124500	-36.87	20231221	32150	144.48	20231027	0.74	N	454910	500	324 억		2451577	N	N	202	N	00	N
127	20240710	111303	57	100.00	KOSPI200		기계	N	N	N	N		N	77600	-1500	5	-1.90	9942857300	127443	60.30	79600	79600	77500	102800	55400	79100	78017.68	3.78	0	-31626	80566	79832	78866	78132	77166	79350	77650	324	23700	500	56950	100	1	64819980	50300	-258.67	11.46	12	0.20	-300.00	6770.00	124500	20231221	-37.67	32150	20231027	141.37	116800	-33.56	20240102	67300	15.30	20240201	124500	-37.67	20231221	32150	141.37	20231027	0.74	N	454910	500	324 억		2451577	N	N	202	N	00	N
128	20240710	101258	57	100.00	KOSPI200		기계	N	N	N	N		N	78000	-1100	5	-1.39	6633699000	84840	40.14	79600	79600	77700	102800	55400	79100	78190.21	3.78	0	-26203	80566	79832	78866	78132	77166	79350	77650	324	23700	500	56950	100	1	64819980	50560	-260.00	11.52	12	0.13	-300.00	6770.00	124500	20231221	-37.35	32150	20231027	142.61	116800	-33.22	20240102	67300	15.90	20240201	124500	-37.35	20231221	32150	142.61	20231027	0.74	N	454910	500	324 억		2451577	N	N	202	N	00	N
129	20240710	091304	57	100.00	KOSPI200		기계	N	N	N	N		N	78300	-800	5	-1.01	2110989200	26858	12.71	79600	79600	78100	102800	55400	79100	78597.29	3.78	0	-10913	80566	79832	78866	78132	77166	79350	77650	324	23700	500	56950	100	1	64819980	50754	-261.00	11.57	12	0.04	-300.00	6770.00	124500	20231221	-37.11	32150	20231027	143.55	116800	-32.96	20240102	67300	16.34	20240201	124500	-37.11	20231221	32150	143.55	20231027	0.74	N	454910	500	324 억		2451577	N	N	202	N	00	N
130	20240709	161255	57	100.00	KOSPI200		기계	N	N	N	N		N	79100	0	3	0.00	16499168400	209784	59.21	79600	79600	77900	102800	55400	79100	78647.25	3.77	0	5335	81700	80400	78300	77000	74900	81050	77650	324	23700	500	56950	100	1	64819980	51273	-263.67	11.68	12	0.32	-300.00	6770.00	124500	20231221	-36.47	32150	20231027	146.03	116800	-32.28	20240102	67300	17.53	20240201	124500	-36.47	20231221	32150	146.03	20231027	0.73	N	454910	500	324 억		2445195	N	N	202	N	00	N
131	20240709	151304	57	100.00	KOSPI200		기계	N	N	N	N		N	79000	-100	5	-0.13	15655968200	199122	56.20	79600	79600	77900	102800	55400	79100	78624.76	3.77	0	2823	81700	80400	78300	77000	74900	81050	77650	324	23700	500	56950	100	1	64819980	51208	-263.33	11.67	12	0.31	-300.00	6770.00	124500	20231221	-36.55	32150	20231027	145.72	116800	-32.36	20240102	67300	17.38	20240201	124500	-36.55	20231221	32150	145.72	20231027	0.73	N	454910	500	324 억		2445195	N	N	781	N	00	N
132	20240709	141302	57	100.00	KOSPI200		기계	N	N	N	N		N	78700	-400	5	-0.51	13633053700	173527	48.98	79600	79600	77900	102800	55400	79100	78564.14	3.77	0	451	81700	80400	78300	77000	74900	81050	77650	324	23700	500	56950	100	1	64819980	51013	-262.33	11.62	12	0.27	-300.00	6770.00	124500	20231221	-36.79	32150	20231027	144.79	116800	-32.62	20240102	67300	16.94	20240201	124500	-36.79	20231221	32150	144.79	20231027	0.73	N	454910	500	324 억		2445195	N	N	781	N	00	N
133	20240709	131307	57	100.00	KOSPI200		기계	N	N	N	N		N	78700	-400	5	-0.51	12480835400	158872	44.84	79600	79600	77900	102800	55400	79100	78558.72	3.77	0	4032	81700	80400	78300	77000	74900	81050	77650	324	23700	500	56950	100	1	64819980	51013	-262.33	11.62	12	0.25	-300.00	6770.00	124500	20231221	-36.79	32150	20231027	144.79	116800	-32.62	20240102	67300	16.94	20240201	124500	-36.79	20231221	32150	144.79	20231027	0.73	N	454910	500	324 억		2445195	N	N	781	N	00	N
134	20240709	121308	57	100.00	KOSPI200		기계	N	N	N	N		N	78500	-600	5	-0.76	11778807200	149944	42.32	79600	79600	77900	102800	55400	79100	78554.34	3.77	0	3985	81700	80400	78300	77000	74900	81050	77650	324	23700	500	56950	100	1	64819980	50884	-261.67	11.60	12	0.23	-300.00	6770.00	124500	20231221	-36.95	32150	20231027	144.17	116800	-32.79	20240102	67300	16.64	20240201	124500	-36.95	20231221	32150	144.17	20231027	0.73	N	454910	500	324 억		2445195	N	N	781	N	00	N
135	20240709	111309	57	100.00	KOSPI200		기계	N	N	N	N		N	78500	-600	5	-0.76	10653416800	135585	38.27	79600	79600	77900	102800	55400	79100	78573.32	3.77	0	4232	81700	80400	78300	77000	74900	81050	77650	324	23700	500	56950	100	1	64819980	50884	-261.67	11.60	12	0.21	-300.00	6770.00	124500	20231221	-36.95	32150	20231027	144.17	116800	-32.79	20240102	67300	16.64	20240201	124500	-36.95	20231221	32150	144.17	20231027	0.73	N	454910	500	324 억		2445195	N	N	781	N	00	N
136	20240709	101303	57	100.00	KOSPI200		기계	N	N	N	N		N	78600	-500	5	-0.63	8720795300	110998	31.33	79600	79600	77900	102800	55400	79100	78566.65	3.77	0	5484	81700	80400	78300	77000	74900	81050	77650	324	23700	500	56950	100	1	64819980	50949	-262.00	11.61	12	0.17	-300.00	6770.00	124500	20231221	-36.87	32150	20231027	144.48	116800	-32.71	20240102	67300	16.79	20240201	124500	-36.87	20231221	32150	144.48	20231027	0.73	N	454910	500	324 억		2445195	N	N	781	N	00	N
137	20240709	091300	57	100.00	KOSPI200		기계	N	N	N	N		N	78700	-400	5	-0.51	3123666700	39626	11.18	79600	79600	78400	102800	55400	79100	78828.02	3.77	0	-3931	81700	80400	78300	77000	74900	81050	77650	324	23700	500	56950	100	1	64819980	51013	-262.33	11.62	12	0.06	-300.00	6770.00	124500	20231221	-36.79	32150	20231027	144.79	116800	-32.62	20240102	67300	16.94	20240201	124500	-36.79	20231221	32150	144.79	20231027	0.73	N	454910	500	324 억		2445195	N	N	781	N	00	N
138	20240708	161253	57	100.00	KOSPI200		기계	N	N	N	N		N	79100	2900	2	3.81	27599368600	352180	79.61	76700	79600	76200	99000	53400	76200	78362.61	3.70	0	39107	80266	78232	76666	74632	73066	79250	75650	324	22800	500	54860	100	1	64819980	51273	-263.67	11.68	12	0.54	-300.00	6770.00	124500	20231221	-36.47	32150	20231027	146.03	116800	-32.28	20240102	67300	17.53	20240201	124500	-36.47	20231221	32150	146.03	20231027	0.77	N	454910	500	324 억		2396037	N	N	781	N	00	N
139	20240708	151255	57	100.00	KOSPI200		기계	N	N	N	N		N	79100	2900	2	3.81	26459460300	337767	76.35	76700	79600	76200	99000	53400	76200	78336.48	3.70	0	37588	80266	78232	76666	74632	73066	79250	75650	324	22800	500	54860	100	1	64819980	51273	-263.67	11.68	12	0.52	-300.00	6770.00	124500	20231221	-36.47	32150	20231027	146.03	116800	-32.28	20240102	67300	17.53	20240201	124500	-36.47	20231221	32150	146.03	20231027	0.77	N	454910	500	324 억		2396037	N	N	64	N	00	N
140	20240708	141257	57	100.00	KOSPI200		기계	N	N	N	N		N	79500	3300	2	4.33	22746156600	290889	65.76	76700	79500	76200	99000	53400	76200	78195.38	3.70	0	34149	80266	78232	76666	74632	73066	79250	75650	324	22800	500	54860	100	1	64819980	51532	-265.00	11.74	12	0.45	-300.00	6770.00	124500	20231221	-36.14	32150	20231027	147.28	116800	-31.93	20240102	67300	18.13	20240201	124500	-36.14	20231221	32150	147.28	20231027	0.77	N	454910	500	324 억		2396037	N	N	64	N	00	N
141	20240708	131253	57	100.00	KOSPI200		기계	N	N	N	N		N	78800	2600	2	3.41	17629731600	226222	51.14	76700	78900	76200	99000	53400	76200	77931.18	3.70	0	23920	80266	78232	76666	74632	73066	79250	75650	324	22800	500	54860	100	1	64819980	51078	-262.67	11.64	12	0.35	-300.00	6770.00	124500	20231221	-36.71	32150	20231027	145.10	116800	-32.53	20240102	67300	17.09	20240201	124500	-36.71	20231221	32150	145.10	20231027	0.77	N	454910	500	324 억		2396037	N	N	64	N	00	N
142	20240708	121254	57	100.00	KOSPI200		기계	N	N	N	N		N	78500	2300	2	3.02	15234493500	195770	44.25	76700	78900	76200	99000	53400	76200	77818.40	3.70	0	21673	80266	78232	76666	74632	73066	79250	75650	324	22800	500	54860	100	1	64819980	50884	-261.67	11.60	12	0.30	-300.00	6770.00	124500	20231221	-36.95	32150	20231027	144.17	116800	-32.79	20240102	67300	16.64	20240201	124500	-36.95	20231221	32150	144.17	20231027	0.77	N	454910	500	324 억		2396037	N	N	64	N	00	N
143	20240708	111252	57	100.00	KOSPI200		기계	N	N	N	N		N	78100	1900	2	2.49	10614292800	136906	30.95	76700	78100	76200	99000	53400	76200	77529.87	3.70	0	8851	80266	78232	76666	74632	73066	79250	75650	324	22800	500	54860	100	1	64819980	50624	-260.33	11.54	12	0.21	-300.00	6770.00	124500	20231221	-37.27	32150	20231027	142.92	116800	-33.13	20240102	67300	16.05	20240201	124500	-37.27	20231221	32150	142.92	20231027	0.77	N	454910	500	324 억		2396037	N	N	64	N	00	N
144	20240708	101251	57	100.00	KOSPI200		기계	N	N	N	N		N	78000	1800	2	2.36	7365014100	95182	21.52	76700	78000	76200	99000	53400	76200	77378.34	3.70	0	1189	80266	78232	76666	74632	73066	79250	75650	324	22800	500	54860	100	1	64819980	50560	-260.00	11.52	12	0.15	-300.00	6770.00	124500	20231221	-37.35	32150	20231027	142.61	116800	-33.22	20240102	67300	15.90	20240201	124500	-37.35	20231221	32150	142.61	20231027	0.77	N	454910	500	324 억		2396037	N	N	64	N	00	N
145	20240708	091251	57	100.00	KOSPI200		기계	N	N	N	N		N	76900	700	2	0.92	1780458000	23212	5.25	76700	77200	76200	99000	53400	76200	76704.40	3.70	0	-6110	80266	78232	76666	74632	73066	79250	75650	324	22800	500	54860	100	1	64819980	49847	-256.33	11.36	12	0.04	-300.00	6770.00	124500	20231221	-38.23	32150	20231027	139.19	116800	-34.16	20240102	67300	14.26	20240201	124500	-38.23	20231221	32150	139.19	20231027	0.77	N	454910	500	324 억		2396037	N	N	64	N	00	N
146	20240705	161245	57	100.00	KOSPI200		기계	N	N	N	N		N	76200	1800	2	2.42	33838996300	439383	114.86	75300	78700	75100	96700	52100	74400	77017.68	3.68	0	20694	77800	76100	74900	73200	72000	75500	72600	324	22300	500	53560	100	1	64819980	49393	-254.00	11.26	12	0.68	-300.00	6770.00	124500	20231221	-38.80	32150	20231027	137.01	116800	-34.76	20240102	67300	13.22	20240201	124500	-38.80	20231221	32150	137.01	20231027	0.76	N	454910	500	324 억		2386339	N	N	64	N	00	N
147	20240705	151249	57	100.00	KOSPI200		기계	N	N	N	N		N	76400	2000	2	2.69	31985036000	415071	108.51	75300	78700	75100	96700	52100	74400	77059.47	3.68	0	12768	77800	76100	74900	73200	72000	75500	72600	324	22300	500	53560	100	1	64819980	49522	-254.67	11.29	12	0.64	-300.00	6770.00	124500	20231221	-38.63	32150	20231027	137.64	116800	-34.59	20240102	67300	13.52	20240201	124500	-38.63	20231221	32150	137.64	20231027	0.76	N	454910	500	324 억		2386339	N	N	8	N	00	N
148	20240705	141251	57	100.00	KOSPI200		기계	N	N	N	N		N	76400	2000	2	2.69	29924545600	388111	101.46	75300	78700	75100	96700	52100	74400	77103.37	3.68	0	12333	77800	76100	74900	73200	72000	75500	72600	324	22300	500	53560	100	1	64819980	49522	-254.67	11.29	12	0.60	-300.00	6770.00	124500	20231221	-38.63	32150	20231027	137.64	116800	-34.59	20240102	67300	13.52	20240201	124500	-38.63	20231221	32150	137.64	20231027	0.76	N	454910	500	324 억		2386339	N	N	8	N	00	N
149	20240705	131248	57	100.00	KOSPI200		기계	N	N	N	N		N	77000	2600	2	3.49	28477496300	369247	96.53	75300	78700	75100	96700	52100	74400	77123.49	3.68	0	15683	77800	76100	74900	73200	72000	75500	72600	324	22300	500	53560	100	1	64819980	49911	-256.67	11.37	12	0.57	-300.00	6770.00	124500	20231221	-38.15	32150	20231027	139.50	116800	-34.08	20240102	67300	14.41	20240201	124500	-38.15	20231221	32150	139.50	20231027	0.76	N	454910	500	324 억		2386339	N	N	8	N	00	N
150	20240705	121249	57	100.00	KOSPI200		기계	N	N	N	N		N	76600	2200	2	2.96	27497463900	356480	93.19	75300	78700	75100	96700	52100	74400	77136.40	3.68	0	15603	77800	76100	74900	73200	72000	75500	72600	324	22300	500	53560	100	1	64819980	49652	-255.33	11.31	12	0.55	-300.00	6770.00	124500	20231221	-38.47	32150	20231027	138.26	116800	-34.42	20240102	67300	13.82	20240201	124500	-38.47	20231221	32150	138.26	20231027	0.76	N	454910	500	324 억		2386339	N	N	8	N	00	N
151	20240705	111245	57	100.00	KOSPI200		기계	N	N	N	N		N	76900	2500	2	3.36	25781184700	334167	87.36	75300	78700	75100	96700	52100	74400	77150.96	3.68	0	14819	77800	76100	74900	73200	72000	75500	72600	324	22300	500	53560	100	1	64819980	49847	-256.33	11.36	12	0.52	-300.00	6770.00	124500	20231221	-38.23	32150	20231027	139.19	116800	-34.16	20240102	67300	14.26	20240201	124500	-38.23	20231221	32150	139.19	20231027	0.76	N	454910	500	324 억		2386339	N	N	8	N	00	N
152	20240705	101245	57	100.00	KOSPI200		기계	N	N	N	N		N	76600	2200	2	2.96	23367430600	302709	79.13	75300	78700	75100	96700	52100	74400	77194.78	3.68	0	13485	77800	76100	74900	73200	72000	75500	72600	324	22300	500	53560	100	1	64819980	49652	-255.33	11.31	12	0.47	-300.00	6770.00	124500	20231221	-38.47	32150	20231027	138.26	116800	-34.42	20240102	67300	13.82	20240201	124500	-38.47	20231221	32150	138.26	20231027	0.76	N	454910	500	324 억		2386339	N	N	8	N	00	N
153	20240705	091248	57	100.00	KOSPI200		기계	N	N	N	N		N	77600	3200	2	4.30	9358916100	122174	31.94	75300	77700	75100	96700	52100	74400	76603.97	3.68	0	26164	77800	76100	74900	73200	72000	75500	72600	324	22300	500	53560	100	1	64819980	50300	-258.67	11.46	12	0.19	-300.00	6770.00	124500	20231221	-37.67	32150	20231027	141.37	116800	-33.56	20240102	67300	15.30	20240201	124500	-37.67	20231221	32150	141.37	20231027	0.76	N	454910	500	324 억		2386339	N	N	8	N	00	N
154	20240704	161240	57	100.00	KOSPI200		기계	N	N	N	N		N	74400	-1600	5	-2.11	28473927800	379948	254.94	76000	76600	73700	98800	53200	76000	74942.14	3.67	0	5571	77733	76866	76433	75566	75133	76650	75350	324	22800	500	54720	100	1	64819980	48226	-248.00	10.99	12	0.59	-300.00	6770.00	124500	20231221	-40.24	32150	20231027	131.42	116800	-36.30	20240102	67300	10.55	20240201	124500	-40.24	20231221	32150	131.42	20231027	0.77	N	454910	500	324 억		2379668	N	N	8	N	00	N
155	20240704	151245	57	100.00	KOSPI200		기계	N	N	N	N		N	74100	-1900	5	-2.50	27586631100	368009	246.93	76000	76600	73700	98800	53200	76000	74961.51	3.67	0	4472	77733	76866	76433	75566	75133	76650	75350	324	22800	500	54720	100	1	64819980	48032	-247.00	10.95	12	0.57	-300.00	6770.00	124500	20231221	-40.48	32150	20231027	130.48	116800	-36.56	20240102	67300	10.10	20240201	124500	-40.48	20231221	32150	130.48	20231027	0.77	N	454910	500	324 억		2379668	N	N	194	N	00	N
156	20240704	141244	57	100.00	KOSPI200		기계	N	N	N	N		N	74200	-1800	5	-2.37	20934133200	278094	186.60	76000	76600	74200	98800	53200	76000	75276.88	3.67	0	3932	77733	76866	76433	75566	75133	76650	75350	324	22800	500	54720	100	1	64819980	48096	-247.33	10.96	12	0.43	-300.00	6770.00	124500	20231221	-40.40	32150	20231027	130.79	116800	-36.47	20240102	67300	10.25	20240201	124500	-40.40	20231221	32150	130.79	20231027	0.77	N	454910	500	324 억		2379668	N	N	194	N	00	N
157	20240704	131243	57	100.00	KOSPI200		기계	N	N	N	N		N	75100	-900	5	-1.18	16558474200	219448	147.25	76000	76600	74400	98800	53200	76000	75454.83	3.67	0	11530	77733	76866	76433	75566	75133	76650	75350	324	22800	500	54720	100	1	64819980	48680	-250.33	11.09	12	0.34	-300.00	6770.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.77	N	454910	500	324 억		2379668	N	N	194	N	00	N
158	20240704	121243	57	100.00	KOSPI200		기계	N	N	N	N		N	75600	-400	5	-0.53	11422981200	150940	101.28	76000	76600	74900	98800	53200	76000	75678.71	3.67	0	15196	77733	76866	76433	75566	75133	76650	75350	324	22800	500	54720	100	1	64819980	49004	-252.00	11.17	12	0.23	-300.00	6770.00	124500	20231221	-39.28	32150	20231027	135.15	116800	-35.27	20240102	67300	12.33	20240201	124500	-39.28	20231221	32150	135.15	20231027	0.77	N	454910	500	324 억		2379668	N	N	194	N	00	N
159	20240704	111242	57	100.00	KOSPI200		기계	N	N	N	N		N	75900	-100	5	-0.13	10210277900	134919	90.53	76000	76600	74900	98800	53200	76000	75676.82	3.67	0	16093	77733	76866	76433	75566	75133	76650	75350	324	22800	500	54720	100	1	64819980	49198	-253.00	11.21	12	0.21	-300.00	6770.00	124500	20231221	-39.04	32150	20231027	136.08	116800	-35.02	20240102	67300	12.78	20240201	124500	-39.04	20231221	32150	136.08	20231027	0.77	N	454910	500	324 억		2379668	N	N	194	N	00	N
160	20240704	101242	57	100.00	KOSPI200		기계	N	N	N	N		N	76100	100	2	0.13	8191914500	108409	72.74	76000	76600	74900	98800	53200	76000	75564.43	3.67	0	14844	77733	76866	76433	75566	75133	76650	75350	324	22800	500	54720	100	1	64819980	49328	-253.67	11.24	12	0.17	-300.00	6770.00	124500	20231221	-38.88	32150	20231027	136.70	116800	-34.85	20240102	67300	13.08	20240201	124500	-38.88	20231221	32150	136.70	20231027	0.77	N	454910	500	324 억		2379668	N	N	194	N	00	N
161	20240704	091245	57	100.00	KOSPI200		기계	N	N	N	N		N	75800	-200	5	-0.26	1637279200	21540	14.45	76000	76600	75400	98800	53200	76000	76011.16	3.67	0	2966	77733	76866	76433	75566	75133	76650	75350	324	22800	500	54720	100	1	64819980	49134	-252.67	11.20	12	0.03	-300.00	6770.00	124500	20231221	-39.12	32150	20231027	135.77	116800	-35.10	20240102	67300	12.63	20240201	124500	-39.12	20231221	32150	135.77	20231027	0.77	N	454910	500	324 억		2379668	N	N	194	N	00	N
162	20240703	161237	57	100.00	KOSPI200		기계	N	N	N	N		N	76000	100	2	0.13	10998087300	144120	53.72	76200	77300	76000	98600	53200	75900	76313.06	3.68	0	-4470	79433	77666	76633	74866	73833	77150	74350	324	22700	500	54640	100	1	64819980	49263	-253.33	11.23	12	0.22	-300.00	6770.00	124500	20231221	-38.96	32150	20231027	136.39	116800	-34.93	20240102	67300	12.93	20240201	124500	-38.96	20231221	32150	136.39	20231027	0.79	N	454910	500	324 억		2385023	N	N	194	N	00	N
163	20240703	151241	57	100.00	KOSPI200		기계	N	N	N	N		N	76200	300	2	0.40	9796449900	128323	47.83	76200	77300	76000	98600	53200	75900	76342.36	3.68	0	-3376	79433	77666	76633	74866	73833	77150	74350	324	22700	500	54640	100	1	64819980	49393	-254.00	11.26	12	0.20	-300.00	6770.00	124500	20231221	-38.80	32150	20231027	137.01	116800	-34.76	20240102	67300	13.22	20240201	124500	-38.80	20231221	32150	137.01	20231027	0.79	N	454910	500	324 억		2385023	N	N	116	N	00	N
164	20240703	141242	57	100.00	KOSPI200		기계	N	N	N	N		N	76200	300	2	0.40	8486087900	111130	41.42	76200	77300	76000	98600	53200	75900	76362.10	3.68	0	-3137	79433	77666	76633	74866	73833	77150	74350	324	22700	500	54640	100	1	64819980	49393	-254.00	11.26	12	0.17	-300.00	6770.00	124500	20231221	-38.80	32150	20231027	137.01	116800	-34.76	20240102	67300	13.22	20240201	124500	-38.80	20231221	32150	137.01	20231027	0.79	N	454910	500	324 억		2385023	N	N	116	N	00	N
165	20240703	131240	57	100.00	KOSPI200		기계	N	N	N	N		N	76100	200	2	0.26	7787278500	101953	38.00	76200	77300	76000	98600	53200	75900	76381.39	3.68	0	-2276	79433	77666	76633	74866	73833	77150	74350	324	22700	500	54640	100	1	64819980	49328	-253.67	11.24	12	0.16	-300.00	6770.00	124500	20231221	-38.88	32150	20231027	136.70	116800	-34.85	20240102	67300	13.08	20240201	124500	-38.88	20231221	32150	136.70	20231027	0.79	N	454910	500	324 억		2385023	N	N	116	N	00	N
166	20240703	121240	57	100.00	KOSPI200		기계	N	N	N	N		N	76200	300	2	0.40	7102101900	92955	34.65	76200	77300	76000	98600	53200	75900	76404.04	3.68	0	-1926	79433	77666	76633	74866	73833	77150	74350	324	22700	500	54640	100	1	64819980	49393	-254.00	11.26	12	0.14	-300.00	6770.00	124500	20231221	-38.80	32150	20231027	137.01	116800	-34.76	20240102	67300	13.22	20240201	124500	-38.80	20231221	32150	137.01	20231027	0.79	N	454910	500	324 억		2385023	N	N	116	N	00	N
167	20240703	111242	57	100.00	KOSPI200		기계	N	N	N	N		N	76200	300	2	0.40	6232651500	81538	30.39	76200	77300	76000	98600	53200	75900	76439.07	3.68	0	-865	79433	77666	76633	74866	73833	77150	74350	324	22700	500	54640	100	1	64819980	49393	-254.00	11.26	12	0.13	-300.00	6770.00	124500	20231221	-38.80	32150	20231027	137.01	116800	-34.76	20240102	67300	13.22	20240201	124500	-38.80	20231221	32150	137.01	20231027	0.79	N	454910	500	324 억		2385023	N	N	116	N	00	N
168	20240703	101242	57	100.00	KOSPI200		기계	N	N	N	N		N	76300	400	2	0.53	4737532700	61889	23.07	76200	77300	76000	98600	53200	75900	76549.60	3.68	0	569	79433	77666	76633	74866	73833	77150	74350	324	22700	500	54640	100	1	64819980	49458	-254.33	11.27	12	0.10	-300.00	6770.00	124500	20231221	-38.71	32150	20231027	137.33	116800	-34.67	20240102	67300	13.37	20240201	124500	-38.71	20231221	32150	137.33	20231027	0.79	N	454910	500	324 억		2385023	N	N	116	N	00	N
169	20240703	091239	57	100.00	KOSPI200		기계	N	N	N	N		N	76900	1000	2	1.32	1620237300	21163	7.89	76200	77300	76000	98600	53200	75900	76562.10	3.68	0	3367	79433	77666	76633	74866	73833	77150	74350	324	22700	500	54640	100	1	64819980	49847	-256.33	11.36	12	0.03	-300.00	6770.00	124500	20231221	-38.23	32150	20231027	139.19	116800	-34.16	20240102	67300	14.26	20240201	124500	-38.23	20231221	32150	139.19	20231027	0.79	N	454910	500	324 억		2385023	N	N	116	N	00	N
170	20240702	161234	57	100.00	KOSPI200		기계	N	N	N	N		N	75900	-1800	5	-2.32	20414664300	266382	82.59	77200	78400	75600	101000	54400	77700	76639.46	3.71	0	-22549	80766	79232	78466	76932	76166	78850	76550	324	23300	500	55940	100	1	64819980	49198	-253.00	11.21	12	0.41	-300.00	6770.00	124500	20231221	-39.04	32150	20231027	136.08	116800	-35.02	20240102	67300	12.78	20240201	124500	-39.04	20231221	32150	136.08	20231027	0.79	N	454910	500	324 억		2405565	N	N	116	N	00	N
171	20240702	151237	57	100.00	KOSPI200		기계	N	N	N	N		N	76200	-1500	5	-1.93	19252361100	251081	77.85	77200	78400	75600	101000	54400	77700	76676.90	3.71	0	-20610	80766	79232	78466	76932	76166	78850	76550	324	23300	500	55940	100	1	64819980	49393	-254.00	11.26	12	0.39	-300.00	6770.00	124500	20231221	-38.80	32150	20231027	137.01	116800	-34.76	20240102	67300	13.22	20240201	124500	-38.80	20231221	32150	137.01	20231027	0.79	N	454910	500	324 억		2405565	N	N	186	N	00	N
172	20240702	141238	57	100.00	KOSPI200		기계	N	N	N	N		N	75800	-1900	5	-2.45	16884398900	219898	68.18	77200	78400	75700	101000	54400	77700	76781.85	3.71	0	-16212	80766	79232	78466	76932	76166	78850	76550	324	23300	500	55940	100	1	64819980	49134	-252.67	11.20	12	0.34	-300.00	6770.00	124500	20231221	-39.12	32150	20231027	135.77	116800	-35.10	20240102	67300	12.63	20240201	124500	-39.12	20231221	32150	135.77	20231027	0.79	N	454910	500	324 억		2405565	N	N	186	N	00	N
173	20240702	131238	57	100.00	KOSPI200		기계	N	N	N	N		N	76100	-1600	5	-2.06	13832317200	179725	55.72	77200	78400	76100	101000	54400	77700	76962.79	3.71	0	-8601	80766	79232	78466	76932	76166	78850	76550	324	23300	500	55940	100	1	64819980	49328	-253.67	11.24	12	0.28	-300.00	6770.00	124500	20231221	-38.88	32150	20231027	136.70	116800	-34.85	20240102	67300	13.08	20240201	124500	-38.88	20231221	32150	136.70	20231027	0.79	N	454910	500	324 억		2405565	N	N	186	N	00	N
174	20240702	121238	57	100.00	KOSPI200		기계	N	N	N	N		N	76500	-1200	5	-1.54	11676356700	151470	46.96	77200	78400	76500	101000	54400	77700	77085.94	3.71	0	-3284	80766	79232	78466	76932	76166	78850	76550	324	23300	500	55940	100	1	64819980	49587	-255.00	11.30	12	0.23	-300.00	6770.00	124500	20231221	-38.55	32150	20231027	137.95	116800	-34.50	20240102	67300	13.67	20240201	124500	-38.55	20231221	32150	137.95	20231027	0.79	N	454910	500	324 억		2405565	N	N	186	N	00	N
175	20240702	111237	57	100.00	KOSPI200		기계	N	N	N	N		N	76800	-900	5	-1.16	9745960000	126275	39.15	77200	78400	76600	101000	54400	77700	77179.44	3.71	0	-356	80766	79232	78466	76932	76166	78850	76550	324	23300	500	55940	100	1	64819980	49782	-256.00	11.34	12	0.19	-300.00	6770.00	124500	20231221	-38.31	32150	20231027	138.88	116800	-34.25	20240102	67300	14.12	20240201	124500	-38.31	20231221	32150	138.88	20231027	0.79	N	454910	500	324 억		2405565	N	N	186	N	00	N
176	20240702	101236	57	100.00	KOSPI200		기계	N	N	N	N		N	76600	-1100	5	-1.42	7908353700	102340	31.73	77200	78400	76600	101000	54400	77700	77274.28	3.71	0	-1371	80766	79232	78466	76932	76166	78850	76550	324	23300	500	55940	100	1	64819980	49652	-255.33	11.31	12	0.16	-300.00	6770.00	124500	20231221	-38.47	32150	20231027	138.26	116800	-34.42	20240102	67300	13.82	20240201	124500	-38.47	20231221	32150	138.26	20231027	0.79	N	454910	500	324 억		2405565	N	N	186	N	00	N
177	20240702	091237	57	100.00	KOSPI200		기계	N	N	N	N		N	78100	400	2	0.51	3184226700	41124	12.75	77200	78400	76800	101000	54400	77700	77428.28	3.71	0	-5146	80766	79232	78466	76932	76166	78850	76550	324	23300	500	55940	100	1	64819980	50624	-260.33	11.54	12	0.06	-300.00	6770.00	124500	20231221	-37.27	32150	20231027	142.92	116800	-33.13	20240102	67300	16.05	20240201	124500	-37.27	20231221	32150	142.92	20231027	0.79	N	454910	500	324 억		2405565	N	N	186	N	00	N
178	20240701	161232	57	100.00	KOSPI200		기계	N	N	N	N		N	77700	-2200	5	-2.75	24999354300	319315	168.66	80000	80000	77700	103800	56000	79900	78292.28	3.74	0	-13295	81166	80532	79966	79332	78766	80250	79050	324	23900	500	57520	100	1	64819980	50365	-259.00	11.48	12	0.49	-300.00	6770.00	124500	20231221	-37.59	32150	20231027	141.68	116800	-33.48	20240102	67300	15.45	20240201	124500	-37.59	20231221	32150	141.68	20231027	0.79	N	454910	500	324 억		2424459	N	N	186	N	00	N
179	20240701	151235	57	100.00	KOSPI200		기계	N	N	N	N		N	77900	-2000	5	-2.50	23194879700	296108	156.41	80000	80000	77800	103800	56000	79900	78331.73	3.74	0	-10940	81166	80532	79966	79332	78766	80250	79050	324	23900	500	57520	100	1	64819980	50495	-259.67	11.51	12	0.46	-300.00	6770.00	124500	20231221	-37.43	32150	20231027	142.30	116800	-33.30	20240102	67300	15.75	20240201	124500	-37.43	20231221	32150	142.30	20231027	0.79	N	454910	500	324 억		2424459	N	N	21	N	00	N
180	20240701	141233	57	100.00	KOSPI200		기계	N	N	N	N		N	78000	-1900	5	-2.38	19255147000	245533	129.69	80000	80000	77800	103800	56000	79900	78420.96	3.74	0	-7726	81166	80532	79966	79332	78766	80250	79050	324	23900	500	57520	100	1	64819980	50560	-260.00	11.52	12	0.38	-300.00	6770.00	124500	20231221	-37.35	32150	20231027	142.61	116800	-33.22	20240102	67300	15.90	20240201	124500	-37.35	20231221	32150	142.61	20231027	0.79	N	454910	500	324 억		2424459	N	N	21	N	00	N
181	20240701	131233	57	100.00	KOSPI200		기계	N	N	N	N		N	78200	-1700	5	-2.13	16369413600	208574	110.17	80000	80000	77800	103800	56000	79900	78481.54	3.74	0	-1587	81166	80532	79966	79332	78766	80250	79050	324	23900	500	57520	100	1	64819980	50689	-260.67	11.55	12	0.32	-300.00	6770.00	124500	20231221	-37.19	32150	20231027	143.23	116800	-33.05	20240102	67300	16.20	20240201	124500	-37.19	20231221	32150	143.23	20231027	0.79	N	454910	500	324 억		2424459	N	N	21	N	00	N
182	20240701	121236	57	100.00	KOSPI200		기계	N	N	N	N		N	78300	-1600	5	-2.00	15252315700	194308	102.63	80000	80000	77800	103800	56000	79900	78494.51	3.74	0	1974	81166	80532	79966	79332	78766	80250	79050	324	23900	500	57520	100	1	64819980	50754	-261.00	11.57	12	0.30	-300.00	6770.00	124500	20231221	-37.11	32150	20231027	143.55	116800	-32.96	20240102	67300	16.34	20240201	124500	-37.11	20231221	32150	143.55	20231027	0.79	N	454910	500	324 억		2424459	N	N	21	N	00	N
183	20240701	111230	57	100.00	KOSPI200		기계	N	N	N	N		N	78000	-1900	5	-2.38	13072011800	166413	87.90	80000	80000	77800	103800	56000	79900	78550.45	3.74	0	101	81166	80532	79966	79332	78766	80250	79050	324	23900	500	57520	100	1	64819980	50560	-260.00	11.52	12	0.26	-300.00	6770.00	124500	20231221	-37.35	32150	20231027	142.61	116800	-33.22	20240102	67300	15.90	20240201	124500	-37.35	20231221	32150	142.61	20231027	0.79	N	454910	500	324 억		2424459	N	N	21	N	00	N
184	20240701	101229	57	100.00	KOSPI200		기계	N	N	N	N		N	78200	-1700	5	-2.13	10495354000	133537	70.53	80000	80000	77800	103800	56000	79900	78593.68	3.74	0	-374	81166	80532	79966	79332	78766	80250	79050	324	23900	500	57520	100	1	64819980	50689	-260.67	11.55	12	0.21	-300.00	6770.00	124500	20231221	-37.19	32150	20231027	143.23	116800	-33.05	20240102	67300	16.20	20240201	124500	-37.19	20231221	32150	143.23	20231027	0.79	N	454910	500	324 억		2424459	N	N	21	N	00	N
185	20240701	091226	57	100.00	KOSPI200		기계	N	N	N	N		N	79000	-900	5	-1.13	3116315300	39417	20.82	80000	80000	78500	103800	56000	79900	79057.08	3.74	0	-3266	81166	80532	79966	79332	78766	80250	79050	324	23900	500	57520	100	1	64819980	51208	-263.33	11.67	12	0.06	-300.00	6770.00	124500	20231221	-36.55	32150	20231027	145.72	116800	-32.36	20240102	67300	17.38	20240201	124500	-36.55	20231221	32150	145.72	20231027	0.79	N	454910	500	324 억		2424459	N	N	21	N	00	N