KissMeData/034020/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

64 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160429	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	24700	850	2	3.56	377715732950	15281694	150.40	24900	25150	24300	31000	16700	23850	24716.92	24.59	0	828179	24483	24166	23783	23466	23083	23975	23275	32028	7150	5000	17640	50	1	640561146	158219	283.91	2.22	12	2.39	87.00	11114.00	25150	20250124	-1.79	14300	20240125	72.73	25150	-1.79	20250124	17600	40.34	20250102	25150	-1.79	20250124	14300	72.73	20240125	1.59	N	034020	5000	32028 억	157507462	N	N	4758	N	N
3	20250124	150429	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	24700	850	2	3.56	359872435700	14559265	143.29	24900	25150	24300	31000	16700	23850	24717.78	24.59	0	598565	24483	24166	23783	23466	23083	23975	23275	32028	7150	5000	17640	50	1	640561146	158219	283.91	2.22	12	2.27	87.00	11114.00	25150	20250124	-1.79	14300	20240125	72.73	25150	-1.79	20250124	17600	40.34	20250102	25150	-1.79	20250124	14300	72.73	20240125	1.59	N	034020	5000	32028 억	157507462	N	N	5751	N	N
4	20250124	140429	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	24700	850	2	3.56	327193264500	13236917	130.28	24900	25150	24300	31000	16700	23850	24718.25	24.59	0	299619	24483	24166	23783	23466	23083	23975	23275	32028	7150	5000	17640	50	1	640561146	158219	283.91	2.22	12	2.07	87.00	11114.00	25150	20250124	-1.79	14300	20240125	72.73	25150	-1.79	20250124	17600	40.34	20250102	25150	-1.79	20250124	14300	72.73	20240125	1.59	N	034020	5000	32028 억	157507462	N	N	5751	N	N
5	20250124	130430	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	24550	700	2	2.94	308404241050	12474994	122.78	24900	25150	24300	31000	16700	23850	24721.81	24.59	0	233213	24483	24166	23783	23466	23083	23975	23275	32028	7150	5000	17640	50	1	640561146	157258	282.18	2.21	12	1.95	87.00	11114.00	25150	20250124	-2.39	14300	20240125	71.68	25150	-2.39	20250124	17600	39.49	20250102	25150	-2.39	20250124	14300	71.68	20240125	1.59	N	034020	5000	32028 억	157507462	N	N	5751	N	N
6	20250124	120427	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	24600	750	2	3.14	288597326100	11667918	114.83	24900	25150	24300	31000	16700	23850	24734.28	24.59	0	294589	24483	24166	23783	23466	23083	23975	23275	32028	7150	5000	17640	50	1	640561146	157578	282.76	2.21	12	1.82	87.00	11114.00	25150	20250124	-2.19	14300	20240125	72.03	25150	-2.19	20250124	17600	39.77	20250102	25150	-2.19	20250124	14300	72.03	20240125	1.59	N	034020	5000	32028 억	157507462	N	N	5751	N	N
7	20250124	110429	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	24550	700	2	2.94	276921242350	11192399	110.15	24900	25150	24300	31000	16700	23850	24741.92	24.59	0	306948	24483	24166	23783	23466	23083	23975	23275	32028	7150	5000	17640	50	1	640561146	157258	282.18	2.21	12	1.75	87.00	11114.00	25150	20250124	-2.39	14300	20240125	71.68	25150	-2.39	20250124	17600	39.49	20250102	25150	-2.39	20250124	14300	71.68	20240125	1.59	N	034020	5000	32028 억	157507462	N	N	5751	N	N
8	20250124	100426	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	24750	900	2	3.77	235905490300	9527091	93.76	24900	25150	24300	31000	16700	23850	24761.57	24.59	0	327331	24483	24166	23783	23466	23083	23975	23275	32028	7150	5000	17640	50	1	640561146	158539	284.48	2.23	12	1.49	87.00	11114.00	25150	20250124	-1.59	14300	20240125	73.08	25150	-1.59	20250124	17600	40.62	20250102	25150	-1.59	20250124	14300	73.08	20240125	1.59	N	034020	5000	32028 억	157507462	N	N	5751	N	N
9	20250124	090429	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24600	750	2	3.14	48834797550	1976691	19.45	24900	24900	24450	31000	16700	23850	24705.44	24.59	0	-385146	24483	24166	23783	23466	23083	23975	23275	32028	7150	5000	17640	50	1	640561146	157578	282.76	2.21	12	0.31	87.00	11114.00	25000	20240718	-1.60	14300	20240125	72.03	24900	-1.20	20250124	17600	39.77	20250102	25000	-1.60	20240718	14300	72.03	20240125	1.59	N	034020	5000	32028 억	157507462	N	N	5751	N	N
10	20250123	160428	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23850	-100	5	-0.42	238199375600	10002069	32.00	24050	24100	23400	31100	16800	23950	23814.83	24.73	33840	-836589	25316	24632	23566	22882	21816	24975	23225	32028	7150	5000	17720	50	1	640561146	152774	274.14	2.15	12	1.56	87.00	11114.00	25000	20240718	-4.60	14300	20240125	66.78	24250	-1.65	20250122	17600	35.51	20250102	25000	-4.60	20240718	14300	66.78	20240125	1.59	N	034020	5000	32028 억	158436096	N	N	5751	N	N
11	20250123	150426	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23850	-100	5	-0.42	222530223800	9345471	29.90	24050	24100	23400	31100	16800	23950	23811.49	24.73	33840	-899106	25316	24632	23566	22882	21816	24975	23225	32028	7150	5000	17720	50	1	640561146	152774	274.14	2.15	12	1.46	87.00	11114.00	25000	20240718	-4.60	14300	20240125	66.78	24250	-1.65	20250122	17600	35.51	20250102	25000	-4.60	20240718	14300	66.78	20240125	1.59	N	034020	5000	32028 억	158436096	N	N	2529	N	N
12	20250123	140427	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24000	50	2	0.21	198396595050	8336856	26.67	24050	24100	23400	31100	16800	23950	23797.45	24.73	33840	-828479	25316	24632	23566	22882	21816	24975	23225	32028	7150	5000	17720	50	1	640561146	153735	275.86	2.16	12	1.30	87.00	11114.00	25000	20240718	-4.00	14300	20240125	67.83	24250	-1.03	20250122	17600	36.36	20250102	25000	-4.00	20240718	14300	67.83	20240125	1.59	N	034020	5000	32028 억	158436096	N	N	2529	N	N
13	20250123	130426	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23850	-100	5	-0.42	165332162750	6956771	22.26	24050	24100	23400	31100	16800	23950	23765.53	24.73	33840	-551501	25316	24632	23566	22882	21816	24975	23225	32028	7150	5000	17720	50	1	640561146	152774	274.14	2.15	12	1.09	87.00	11114.00	25000	20240718	-4.60	14300	20240125	66.78	24250	-1.65	20250122	17600	35.51	20250102	25000	-4.60	20240718	14300	66.78	20240125	1.59	N	034020	5000	32028 억	158436096	N	N	2529	N	N
14	20250123	120426	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23750	-200	5	-0.84	151349473450	6368425	20.37	24050	24100	23400	31100	16800	23950	23765.48	24.73	33840	-554998	25316	24632	23566	22882	21816	24975	23225	32028	7150	5000	17720	50	1	640561146	152133	272.99	2.14	12	0.99	87.00	11114.00	25000	20240718	-5.00	14300	20240125	66.08	24250	-2.06	20250122	17600	34.94	20250102	25000	-5.00	20240718	14300	66.08	20240125	1.59	N	034020	5000	32028 억	158436096	N	N	2529	N	N
15	20250123	110427	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23700	-250	5	-1.04	135090989900	5684424	18.19	24050	24100	23400	31100	16800	23950	23764.97	24.73	33840	-508888	25316	24632	23566	22882	21816	24975	23225	32028	7150	5000	17720	50	1	640561146	151813	272.41	2.13	12	0.89	87.00	11114.00	25000	20240718	-5.20	14300	20240125	65.73	24250	-2.27	20250122	17600	34.66	20250102	25000	-5.20	20240718	14300	65.73	20240125	1.59	N	034020	5000	32028 억	158436096	N	N	2529	N	N
16	20250123	100425	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23500	-450	5	-1.88	114883923900	4828476	15.45	24050	24100	23450	31100	16800	23950	23792.86	24.73	33840	-513417	25316	24632	23566	22882	21816	24975	23225	32028	7150	5000	17720	50	1	640561146	150532	270.11	2.11	12	0.75	87.00	11114.00	25000	20240718	-6.00	14300	20240125	64.34	24250	-3.09	20250122	17600	33.52	20250102	25000	-6.00	20240718	14300	64.34	20240125	1.59	N	034020	5000	32028 억	158436096	N	N	2529	N	N
17	20250123	090425	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24050	100	2	0.42	32197764750	1342510	4.29	24050	24050	23800	31100	16800	23950	23983.37	24.73	33840	-429302	25316	24632	23566	22882	21816	24975	23225	32028	7150	5000	17720	50	1	640561146	154055	276.44	2.16	12	0.21	87.00	11114.00	25000	20240718	-3.80	14300	20240125	68.18	24250	-0.82	20250122	17600	36.65	20250102	25000	-3.80	20240718	14300	68.18	20240125	1.59	N	034020	5000	32028 억	158436096	N	N	2529	N	N
18	20250122	160424	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23950	1900	2	8.62	738532872300	30996352	490.03	22550	24250	22500	28650	15450	22050	23826.37	23.81	0	5738391	22683	22366	22033	21716	21383	22200	21550	32028	6600	5000	16310	50	1	640561146	153414	275.29	2.15	12	4.84	87.00	11114.00	25000	20240718	-4.20	14300	20240125	67.48	24250	-1.24	20250122	17600	36.08	20250102	25000	-4.20	20240718	14300	67.48	20240125	1.51	N	034020	5000	32028 억	152533043	N	N	2529	N	N
19	20250122	150424	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23950	1900	2	8.62	706054558200	29642231	468.62	22550	24250	22500	28650	15450	22050	23819.21	23.81	0	5449301	22683	22366	22033	21716	21383	22200	21550	32028	6600	5000	16310	50	1	640561146	153414	275.29	2.15	12	4.63	87.00	11114.00	25000	20240718	-4.20	14300	20240125	67.48	24250	-1.24	20250122	17600	36.08	20250102	25000	-4.20	20240718	14300	67.48	20240125	1.51	N	034020	5000	32028 억	152533043	N	N	3313	N	N
20	20250122	140422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23950	1900	2	8.62	661160434700	27773385	439.08	22550	24250	22500	28650	15450	22050	23805.54	23.81	0	5185888	22683	22366	22033	21716	21383	22200	21550	32028	6600	5000	16310	50	1	640561146	153414	275.29	2.15	12	4.34	87.00	11114.00	25000	20240718	-4.20	14300	20240125	67.48	24250	-1.24	20250122	17600	36.08	20250102	25000	-4.20	20240718	14300	67.48	20240125	1.51	N	034020	5000	32028 억	152533043	N	N	3313	N	N
21	20250122	130425	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23900	1850	2	8.39	565677056900	23806124	376.36	22550	24250	22500	28650	15450	22050	23761.83	23.81	0	4681880	22683	22366	22033	21716	21383	22200	21550	32028	6600	5000	16310	50	1	640561146	153094	274.71	2.15	12	3.72	87.00	11114.00	25000	20240718	-4.40	14300	20240125	67.13	24250	-1.44	20250122	17600	35.80	20250102	25000	-4.40	20240718	14300	67.13	20240125	1.51	N	034020	5000	32028 억	152533043	N	N	3313	N	N
22	20250122	120423	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24000	1950	2	8.84	539087334600	22693902	358.77	22550	24250	22500	28650	15450	22050	23754.73	23.81	0	4494834	22683	22366	22033	21716	21383	22200	21550	32028	6600	5000	16310	50	1	640561146	153735	275.86	2.16	12	3.54	87.00	11114.00	25000	20240718	-4.00	14300	20240125	67.83	24250	-1.03	20250122	17600	36.36	20250102	25000	-4.00	20240718	14300	67.83	20240125	1.51	N	034020	5000	32028 억	152533043	N	N	3313	N	N
23	20250122	110423	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23750	1700	2	7.71	492940135050	20759792	328.20	22550	24250	22500	28650	15450	22050	23744.95	23.81	0	3696374	22683	22366	22033	21716	21383	22200	21550	32028	6600	5000	16310	50	1	640561146	152133	272.99	2.14	12	3.24	87.00	11114.00	25000	20240718	-5.00	14300	20240125	66.08	24250	-2.06	20250122	17600	34.94	20250102	25000	-5.00	20240718	14300	66.08	20240125	1.51	N	034020	5000	32028 억	152533043	N	N	3313	N	N
24	20250122	100424	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23750	1700	2	7.71	412914004500	17383147	274.81	22550	24250	22500	28650	15450	22050	23753.70	23.81	0	3374655	22683	22366	22033	21716	21383	22200	21550	32028	6600	5000	16310	50	1	640561146	152133	272.99	2.14	12	2.71	87.00	11114.00	25000	20240718	-5.00	14300	20240125	66.08	24250	-2.06	20250122	17600	34.94	20250102	25000	-5.00	20240718	14300	66.08	20240125	1.51	N	034020	5000	32028 억	152533043	N	N	3313	N	N
25	20250122	090424	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23400	1350	2	6.12	65026291200	2823129	44.63	22550	23450	22500	28650	15450	22050	23033.43	23.81	0	1036718	22683	22366	22033	21716	21383	22200	21550	32028	6600	5000	16310	50	1	640561146	149891	268.97	2.11	12	0.44	87.00	11114.00	25000	20240718	-6.40	14300	20240125	63.64	23450	-0.21	20250122	17600	32.95	20250102	25000	-6.40	20240718	14300	63.64	20240125	1.51	N	034020	5000	32028 억	152533043	N	N	3313	N	N
26	20250121	160422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22050	150	2	0.68	137621148450	6242933	38.27	22150	22350	21700	28450	15350	21900	22044.32	23.83	0	-124097	23433	22666	22133	21366	20833	22400	21100	32028	6550	5000	16200	50	1	640561146	141244	253.45	1.98	12	0.97	87.00	11114.00	25000	20240718	-11.80	14300	20240125	54.20	22900	-3.71	20250120	17600	25.28	20250102	25000	-11.80	20240718	14300	54.20	20240125	1.50	N	034020	5000	32028 억	152657629	N	N	3313	N	N
27	20250121	150423	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22100	200	2	0.91	129331357050	5867191	35.97	22150	22350	21700	28450	15350	21900	22043.16	23.83	0	-166275	23433	22666	22133	21366	20833	22400	21100	32028	6550	5000	16200	50	1	640561146	141564	254.02	1.99	12	0.92	87.00	11114.00	25000	20240718	-11.60	14300	20240125	54.55	22900	-3.49	20250120	17600	25.57	20250102	25000	-11.60	20240718	14300	54.55	20240125	1.50	N	034020	5000	32028 억	152657629	N	N	4472	N	N
28	20250121	140423	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22100	200	2	0.91	115334222450	5233290	32.08	22150	22350	21700	28450	15350	21900	22038.58	23.83	0	-185084	23433	22666	22133	21366	20833	22400	21100	32028	6550	5000	16200	50	1	640561146	141564	254.02	1.99	12	0.82	87.00	11114.00	25000	20240718	-11.60	14300	20240125	54.55	22900	-3.49	20250120	17600	25.57	20250102	25000	-11.60	20240718	14300	54.55	20240125	1.50	N	034020	5000	32028 억	152657629	N	N	4472	N	N
29	20250121	130422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21950	50	2	0.23	104476643650	4739502	29.06	22150	22350	21700	28450	15350	21900	22043.82	23.83	0	-279442	23433	22666	22133	21366	20833	22400	21100	32028	6550	5000	16200	50	1	640561146	140603	252.30	1.97	12	0.74	87.00	11114.00	25000	20240718	-12.20	14300	20240125	53.50	22900	-4.15	20250120	17600	24.72	20250102	25000	-12.20	20240718	14300	53.50	20240125	1.50	N	034020	5000	32028 억	152657629	N	N	4472	N	N
30	20250121	120413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22000	100	2	0.46	96415436050	4372236	26.80	22150	22350	21700	28450	15350	21900	22051.77	23.83	0	-281380	23433	22666	22133	21366	20833	22400	21100	32028	6550	5000	16200	50	1	640561146	140923	252.87	1.98	12	0.68	87.00	11114.00	25000	20240718	-12.00	14300	20240125	53.85	22900	-3.93	20250120	17600	25.00	20250102	25000	-12.00	20240718	14300	53.85	20240125	1.50	N	034020	5000	32028 억	152657629	N	N	4472	N	N
31	20250121	110405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22000	100	2	0.46	84322877000	3823019	23.44	22150	22350	21700	28450	15350	21900	22056.64	23.83	0	-267641	23433	22666	22133	21366	20833	22400	21100	32028	6550	5000	16200	50	1	640561146	140923	252.87	1.98	12	0.60	87.00	11114.00	25000	20240718	-12.00	14300	20240125	53.85	22900	-3.93	20250120	17600	25.00	20250102	25000	-12.00	20240718	14300	53.85	20240125	1.50	N	034020	5000	32028 억	152657629	N	N	4472	N	N
32	20250121	100400	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21900	0	3	0.00	70433956250	3193276	19.58	22150	22350	21700	28450	15350	21900	22056.99	23.83	0	-336423	23433	22666	22133	21366	20833	22400	21100	32028	6550	5000	16200	50	1	640561146	140283	251.72	1.97	12	0.50	87.00	11114.00	25000	20240718	-12.40	14300	20240125	53.15	22900	-4.37	20250120	17600	24.43	20250102	25000	-12.40	20240718	14300	53.15	20240125	1.50	N	034020	5000	32028 억	152657629	N	N	4472	N	N
33	20250121	090422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21850	-50	5	-0.23	12286838350	559175	3.43	22150	22150	21700	28450	15350	21900	21973.23	23.83	0	-173264	23433	22666	22133	21366	20833	22400	21100	32028	6550	5000	16200	50	1	640561146	139963	251.15	1.97	12	0.09	87.00	11114.00	25000	20240718	-12.60	14300	20240125	52.80	22900	-4.59	20250120	17600	24.15	20250102	25000	-12.60	20240718	14300	52.80	20240125	1.50	N	034020	5000	32028 억	152657629	N	N	4472	N	N
34	20250120	160420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21900	150	2	0.69	361339977900	16218187	117.90	22100	22900	21600	28250	15250	21750	22280.48	23.94	0	25356	22483	22116	21633	21266	20783	22300	21450	32028	6500	5000	16090	50	1	640561146	140283	251.72	1.97	12	2.53	87.00	11114.00	25000	20240718	-12.40	14300	20240125	53.15	22900	-4.37	20250120	17600	24.43	20250102	25000	-12.40	20240718	14300	53.15	20240125	1.52	N	034020	5000	32028 억	153368044	N	N	4472	N	N
35	20250120	150422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21800	50	2	0.23	349178986100	15662225	113.86	22100	22900	21600	28250	15250	21750	22294.35	23.94	0	-7484	22483	22116	21633	21266	20783	22300	21450	32028	6500	5000	16090	50	1	640561146	139642	250.57	1.96	12	2.45	87.00	11114.00	25000	20240718	-12.80	14300	20240125	52.45	22900	-4.80	20250120	17600	23.86	20250102	25000	-12.80	20240718	14300	52.45	20240125	1.52	N	034020	5000	32028 억	153368044	N	N	9706	N	N
36	20250120	140421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22100	350	2	1.61	300823489650	13445444	97.74	22100	22900	21750	28250	15250	21750	22373.65	23.94	0	83731	22483	22116	21633	21266	20783	22300	21450	32028	6500	5000	16090	50	1	640561146	141564	254.02	1.99	12	2.10	87.00	11114.00	25000	20240718	-11.60	14300	20240125	54.55	22900	-3.49	20250120	17600	25.57	20250102	25000	-11.60	20240718	14300	54.55	20240125	1.52	N	034020	5000	32028 억	153368044	N	N	9706	N	N
37	20250120	130420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22450	700	2	3.22	276145434150	12332860	89.65	22100	22900	21750	28250	15250	21750	22391.04	23.94	0	179898	22483	22116	21633	21266	20783	22300	21450	32028	6500	5000	16090	50	1	640561146	143806	258.05	2.02	12	1.93	87.00	11114.00	25000	20240718	-10.20	14300	20240125	56.99	22900	-1.97	20250120	17600	27.56	20250102	25000	-10.20	20240718	14300	56.99	20240125	1.52	N	034020	5000	32028 억	153368044	N	N	9706	N	N
38	20250120	120421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22400	650	2	2.99	258799575850	11556558	84.01	22100	22900	21750	28250	15250	21750	22394.19	23.94	0	228605	22483	22116	21633	21266	20783	22300	21450	32028	6500	5000	16090	50	1	640561146	143486	257.47	2.02	12	1.80	87.00	11114.00	25000	20240718	-10.40	14300	20240125	56.64	22900	-2.18	20250120	17600	27.27	20250102	25000	-10.40	20240718	14300	56.64	20240125	1.52	N	034020	5000	32028 억	153368044	N	N	9706	N	N
39	20250120	110422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22650	900	2	4.14	234223240400	10464150	76.07	22100	22900	21750	28250	15250	21750	22383.41	23.94	0	213003	22483	22116	21633	21266	20783	22300	21450	32028	6500	5000	16090	50	1	640561146	145087	260.34	2.04	12	1.63	87.00	11114.00	25000	20240718	-9.40	14300	20240125	58.39	22900	-1.09	20250120	17600	28.69	20250102	25000	-9.40	20240718	14300	58.39	20240125	1.52	N	034020	5000	32028 억	153368044	N	N	9706	N	N
40	20250120	100421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22800	1050	2	4.83	162503061500	7303527	53.09	22100	22800	21750	28250	15250	21750	22249.96	23.94	0	181887	22483	22116	21633	21266	20783	22300	21450	32028	6500	5000	16090	50	1	640561146	146048	262.07	2.05	12	1.14	87.00	11114.00	25000	20240718	-8.80	14300	20240125	59.44	22800	0.00	20250120	17600	29.55	20250102	25000	-8.80	20240718	14300	59.44	20240125	1.52	N	034020	5000	32028 억	153368044	N	N	9706	N	N
41	20250120	090422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21900	150	2	0.69	29633275700	1340606	9.75	22100	22300	21900	28250	15250	21750	22104.45	23.94	0	-250058	22483	22116	21633	21266	20783	22300	21450	32028	6500	5000	16090	50	1	640561146	140283	251.72	1.97	12	0.21	87.00	11114.00	25000	20240718	-12.40	14300	20240125	53.15	22300	-1.79	20250120	17600	24.43	20250102	25000	-12.40	20240718	14300	53.15	20240125	1.52	N	034020	5000	32028 억	153368044	N	N	9706	N	N
42	20250117	160419	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21750	950	2	4.57	293174352750	13613835	225.95	21500	22000	21150	27000	14600	20800	21534.55	23.89	0	518986	21333	21066	20833	20566	20333	20950	20450	32028	6200	5000	15390	50	1	640561146	139322	250.00	1.96	12	2.13	87.00	11114.00	25000	20240718	-13.00	14300	20240125	52.10	22000	-1.14	20250117	17600	23.58	20250102	25000	-13.00	20240718	14300	52.10	20240125	1.53	N	034020	5000	32028 억	153002429	N	N	9706	N	N
43	20250117	150420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21800	1000	2	4.81	277150419200	12877632	213.73	21500	22000	21150	27000	14600	20800	21521.86	23.89	0	424846	21333	21066	20833	20566	20333	20950	20450	32028	6200	5000	15390	50	1	640561146	139642	250.57	1.96	12	2.01	87.00	11114.00	25000	20240718	-12.80	14300	20240125	52.45	22000	-0.91	20250117	17600	23.86	20250102	25000	-12.80	20240718	14300	52.45	20240125	1.53	N	034020	5000	32028 억	153002429	N	N	8581	N	N
44	20250117	140421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21500	700	2	3.37	202058364650	9429134	156.50	21500	21800	21150	27000	14600	20800	21429.17	23.89	0	-412237	21333	21066	20833	20566	20333	20950	20450	32028	6200	5000	15390	50	1	640561146	137721	247.13	1.93	12	1.47	87.00	11114.00	25000	20240718	-14.00	14300	20240125	50.35	21800	-1.38	20250117	17600	22.16	20250102	25000	-14.00	20240718	14300	50.35	20240125	1.53	N	034020	5000	32028 억	153002429	N	N	8581	N	N
45	20250117	130420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21450	650	2	3.12	181853292600	8488865	140.89	21500	21800	21150	27000	14600	20800	21422.59	23.89	0	-543192	21333	21066	20833	20566	20333	20950	20450	32028	6200	5000	15390	50	1	640561146	137400	246.55	1.93	12	1.33	87.00	11114.00	25000	20240718	-14.20	14300	20240125	50.00	21800	-1.61	20250117	17600	21.88	20250102	25000	-14.20	20240718	14300	50.00	20240125	1.53	N	034020	5000	32028 억	153002429	N	N	8581	N	N
46	20250117	120421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21350	550	2	2.64	162314708000	7575741	125.74	21500	21800	21150	27000	14600	20800	21425.61	23.89	0	-798542	21333	21066	20833	20566	20333	20950	20450	32028	6200	5000	15390	50	1	640561146	136760	245.40	1.92	12	1.18	87.00	11114.00	25000	20240718	-14.60	14300	20240125	49.30	21800	-2.06	20250117	17600	21.31	20250102	25000	-14.60	20240718	14300	49.30	20240125	1.53	N	034020	5000	32028 억	153002429	N	N	8581	N	N
47	20250117	110421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21250	450	2	2.16	151999747200	7090856	117.69	21500	21800	21150	27000	14600	20800	21436.05	23.89	0	-860487	21333	21066	20833	20566	20333	20950	20450	32028	6200	5000	15390	50	1	640561146	136119	244.25	1.91	12	1.11	87.00	11114.00	25000	20240718	-15.00	14300	20240125	48.60	21800	-2.52	20250117	17600	20.74	20250102	25000	-15.00	20240718	14300	48.60	20240125	1.53	N	034020	5000	32028 억	153002429	N	N	8581	N	N
48	20250117	100422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21350	550	2	2.64	129856910900	6048456	100.39	21500	21800	21200	27000	14600	20800	21469.46	23.89	0	-796878	21333	21066	20833	20566	20333	20950	20450	32028	6200	5000	15390	50	1	640561146	136760	245.40	1.92	12	0.94	87.00	11114.00	25000	20240718	-14.60	14300	20240125	49.30	21800	-2.06	20250117	17600	21.31	20250102	25000	-14.60	20240718	14300	49.30	20240125	1.53	N	034020	5000	32028 억	153002429	N	N	8581	N	N
49	20250117	090422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	21400	600	2	2.88	46376080750	2152708	35.73	21500	21800	21350	27000	14600	20800	21543.22	23.89	0	-262723	21333	21066	20833	20566	20333	20950	20450	32028	6200	5000	15390	50	1	640561146	137080	245.98	1.93	12	0.34	87.00	11114.00	25000	20240718	-14.40	14300	20240125	49.65	21800	-1.83	20250117	17600	21.59	20250102	25000	-14.40	20240718	14300	49.65	20240125	1.53	N	034020	5000	32028 억	153002429	N	N	8581	N	N
50	20250116	160419	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20800	500	2	2.46	123936672500	5953171	116.23	21000	21100	20600	26350	14250	20300	20818.61	23.89	0	84742	20966	20632	20266	19932	19566	20800	20100	32028	6050	5000	15020	50	1	640561146	133237	239.08	1.87	12	0.93	87.00	11114.00	25000	20240718	-16.80	14300	20240125	45.45	21100	-1.42	20250116	17600	18.18	20250102	25000	-16.80	20240718	14300	45.45	20240125	1.55	N	034020	5000	32028 억	153055138	N	N	7412	N	N
51	20250116	150401	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20800	500	2	2.46	112752503150	5415558	105.73	21000	21100	20600	26350	14250	20300	20820.11	23.89	0	-82965	20966	20632	20266	19932	19566	20800	20100	32028	6050	5000	15020	50	1	640561146	133237	239.08	1.87	12	0.85	87.00	11114.00	25000	20240718	-16.80	14300	20240125	45.45	21100	-1.42	20250116	17600	18.18	20250102	25000	-16.80	20240718	14300	45.45	20240125	1.55	N	034020	5000	32028 억	153055138	N	N	8504	N	N
52	20250116	140421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20750	450	2	2.22	98420917200	4725214	92.25	21000	21100	20600	26350	14250	20300	20828.89	23.89	0	-203382	20966	20632	20266	19932	19566	20800	20100	32028	6050	5000	15020	50	1	640561146	132916	238.51	1.87	12	0.74	87.00	11114.00	25000	20240718	-17.00	14300	20240125	45.10	21100	-1.66	20250116	17600	17.90	20250102	25000	-17.00	20240718	14300	45.10	20240125	1.55	N	034020	5000	32028 억	153055138	N	N	8504	N	N
53	20250116	130420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20700	400	2	1.97	93118689900	4469508	87.26	21000	21100	20600	26350	14250	20300	20834.22	23.89	0	-176671	20966	20632	20266	19932	19566	20800	20100	32028	6050	5000	15020	50	1	640561146	132596	237.93	1.86	12	0.70	87.00	11114.00	25000	20240718	-17.20	14300	20240125	44.76	21100	-1.90	20250116	17600	17.61	20250102	25000	-17.20	20240718	14300	44.76	20240125	1.55	N	034020	5000	32028 억	153055138	N	N	8504	N	N
54	20250116	120421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20850	550	2	2.71	83044906600	3983460	77.77	21000	21100	20600	26350	14250	20300	20847.44	23.89	0	-82823	20966	20632	20266	19932	19566	20800	20100	32028	6050	5000	15020	50	1	640561146	133557	239.66	1.88	12	0.62	87.00	11114.00	25000	20240718	-16.60	14300	20240125	45.80	21100	-1.18	20250116	17600	18.47	20250102	25000	-16.60	20240718	14300	45.80	20240125	1.55	N	034020	5000	32028 억	153055138	N	N	8504	N	N
55	20250116	110420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20800	500	2	2.46	76048470300	3647344	71.21	21000	21100	20600	26350	14250	20300	20850.38	23.89	0	-147611	20966	20632	20266	19932	19566	20800	20100	32028	6050	5000	15020	50	1	640561146	133237	239.08	1.87	12	0.57	87.00	11114.00	25000	20240718	-16.80	14300	20240125	45.45	21100	-1.42	20250116	17600	18.18	20250102	25000	-16.80	20240718	14300	45.45	20240125	1.55	N	034020	5000	32028 억	153055138	N	N	8504	N	N
56	20250116	100421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20700	400	2	1.97	66428772950	3184258	62.17	21000	21100	20600	26350	14250	20300	20861.63	23.89	0	-208942	20966	20632	20266	19932	19566	20800	20100	32028	6050	5000	15020	50	1	640561146	132596	237.93	1.86	12	0.50	87.00	11114.00	25000	20240718	-17.20	14300	20240125	44.76	21100	-1.90	20250116	17600	17.61	20250102	25000	-17.20	20240718	14300	44.76	20240125	1.55	N	034020	5000	32028 억	153055138	N	N	8504	N	N
57	20250116	090421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20850	550	2	2.71	21837874000	1044844	20.40	21000	21050	20700	26350	14250	20300	20900.63	23.89	0	-208381	20966	20632	20266	19932	19566	20800	20100	32028	6050	5000	15020	50	1	640561146	133557	239.66	1.88	12	0.16	87.00	11114.00	25000	20240718	-16.60	14300	20240125	45.80	21050	-0.95	20250116	17600	18.47	20250102	25000	-16.60	20240718	14300	45.80	20240125	1.55	N	034020	5000	32028 억	153055138	N	N	8504	N	N
58	20250115	160418	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20300	200	2	1.00	102191231900	5048975	129.00	20200	20600	19900	26100	14100	20100	20240.18	23.97	0	33715	20413	20256	20043	19886	19673	20335	19965	32028	6000	5000	14870	50	1	640561146	130034	233.33	1.83	12	0.79	87.00	11114.00	25000	20240718	-18.80	14300	20240125	41.96	20600	-1.46	20250115	17600	15.34	20250102	25000	-18.80	20240718	14300	41.96	20240125	1.54	N	034020	5000	32028 억	153557018	N	N	8504	N	N
59	20250115	150420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20300	200	2	1.00	97180540550	4802092	122.69	20200	20600	19900	26100	14100	20100	20237.43	23.97	0	40975	20413	20256	20043	19886	19673	20335	19965	32028	6000	5000	14870	50	1	640561146	130034	233.33	1.83	12	0.75	87.00	11114.00	25000	20240718	-18.80	14300	20240125	41.96	20600	-1.46	20250115	17600	15.34	20250102	25000	-18.80	20240718	14300	41.96	20240125	1.54	N	034020	5000	32028 억	153557018	N	N	5927	N	N
60	20250115	140421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20300	200	2	1.00	86451263350	4273600	109.19	20200	20600	19900	26100	14100	20100	20229.47	23.97	0	110813	20413	20256	20043	19886	19673	20335	19965	32028	6000	5000	14870	50	1	640561146	130034	233.33	1.83	12	0.67	87.00	11114.00	25000	20240718	-18.80	14300	20240125	41.96	20600	-1.46	20250115	17600	15.34	20250102	25000	-18.80	20240718	14300	41.96	20240125	1.54	N	034020	5000	32028 억	153557018	N	N	5927	N	N
61	20250115	130419	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20350	250	2	1.24	77499640950	3833889	97.95	20200	20600	19900	26100	14100	20100	20214.69	23.97	0	151410	20413	20256	20043	19886	19673	20335	19965	32028	6000	5000	14870	50	1	640561146	130354	233.91	1.83	12	0.60	87.00	11114.00	25000	20240718	-18.60	14300	20240125	42.31	20600	-1.21	20250115	17600	15.62	20250102	25000	-18.60	20240718	14300	42.31	20240125	1.54	N	034020	5000	32028 억	153557018	N	N	5927	N	N
62	20250115	120413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20400	300	2	1.49	60503537600	3003137	76.73	20200	20450	19900	26100	14100	20100	20146.95	23.97	0	125827	20413	20256	20043	19886	19673	20335	19965	32028	6000	5000	14870	50	1	640561146	130674	234.48	1.84	12	0.47	87.00	11114.00	25000	20240718	-18.40	14300	20240125	42.66	20550	-0.73	20250110	17600	15.91	20250102	25000	-18.40	20240718	14300	42.66	20240125	1.54	N	034020	5000	32028 억	153557018	N	N	5927	N	N
63	20250115	110419	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20150	50	2	0.25	40892546100	2038935	52.09	20200	20300	19900	26100	14100	20100	20055.60	23.97	0	8469	20413	20256	20043	19886	19673	20335	19965	32028	6000	5000	14870	50	1	640561146	129073	231.61	1.81	12	0.32	87.00	11114.00	25000	20240718	-19.40	14300	20240125	40.91	20550	-1.95	20250110	17600	14.49	20250102	25000	-19.40	20240718	14300	40.91	20240125	1.54	N	034020	5000	32028 억	153557018	N	N	5927	N	N
64	20250115	100418	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20100	0	3	0.00	29292336800	1462320	37.36	20200	20300	19900	26100	14100	20100	20030.91	23.97	0	-68270	20413	20256	20043	19886	19673	20335	19965	32028	6000	5000	14870	50	1	640561146	128753	231.03	1.81	12	0.23	87.00	11114.00	25000	20240718	-19.60	14300	20240125	40.56	20550	-2.19	20250110	17600	14.20	20250102	25000	-19.60	20240718	14300	40.56	20240125	1.54	N	034020	5000	32028 억	153557018	N	N	5927	N	N
65	20250115	090421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20150	50	2	0.25	7226713250	358797	9.17	20200	20300	20000	26100	14100	20100	20142.79	23.97	0	-48793	20413	20256	20043	19886	19673	20335	19965	32028	6000	5000	14870	50	1	640561146	129073	231.61	1.81	12	0.06	87.00	11114.00	25000	20240718	-19.40	14300	20240125	40.91	20550	-1.95	20250110	17600	14.49	20250102	25000	-19.40	20240718	14300	40.91	20240125	1.54	N	034020	5000	32028 억	153557018	N	N	5927	N	N
66	20250114	160417	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20100	0	3	0.00	76577827790	3824091	50.49	19940	20200	19830	26100	14100	20100	20024.87	23.95	0	116852	20886	20492	20156	19762	19426	20325	19595	32028	6000	5000	14870	50	1	640561146	128753	231.03	1.81	12	0.60	87.00	11114.00	25000	20240718	-19.60	14300	20240125	40.56	20550	-2.19	20250110	17600	14.20	20250102	25000	-19.60	20240718	14300	40.56	20240125	1.49	N	034020	5000	32028 억	153404059	N	N	5927	N	N
67	20250114	150418	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20150	50	2	0.25	70263634790	3510155	46.34	19940	20200	19830	26100	14100	20100	20017.07	23.95	0	62691	20886	20492	20156	19762	19426	20325	19595	32028	6000	5000	14870	50	1	640561146	129073	231.61	1.81	12	0.55	87.00	11114.00	25000	20240718	-19.40	14300	20240125	40.91	20550	-1.95	20250110	17600	14.49	20250102	25000	-19.40	20240718	14300	40.91	20240125	1.49	N	034020	5000	32028 억	153404059	N	N	12679	N	N
68	20250114	140417	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20200	100	2	0.50	61789186140	3089112	40.78	19940	20200	19830	26100	14100	20100	20002.02	23.95	0	10116	20886	20492	20156	19762	19426	20325	19595	32028	6000	5000	14870	50	1	640561146	129393	232.18	1.82	12	0.48	87.00	11114.00	25000	20240718	-19.20	14300	20240125	41.26	20550	-1.70	20250110	17600	14.77	20250102	25000	-19.20	20240718	14300	41.26	20240125	1.49	N	034020	5000	32028 억	153404059	N	N	12679	N	N
69	20250114	130416	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20100	0	3	0.00	54518426440	2727430	36.01	19940	20200	19830	26100	14100	20100	19988.64	23.95	0	-27057	20886	20492	20156	19762	19426	20325	19595	32028	6000	5000	14870	50	1	640561146	128753	231.03	1.81	12	0.43	87.00	11114.00	25000	20240718	-19.60	14300	20240125	40.56	20550	-2.19	20250110	17600	14.20	20250102	25000	-19.60	20240718	14300	40.56	20240125	1.49	N	034020	5000	32028 억	153404059	N	N	12679	N	N
70	20250114	120415	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20050	-50	5	-0.25	49902062490	2497024	32.97	19940	20200	19830	26100	14100	20100	19984.28	23.95	0	-64723	20886	20492	20156	19762	19426	20325	19595	32028	6000	5000	14870	50	1	640561146	128433	230.46	1.80	12	0.39	87.00	11114.00	25000	20240718	-19.80	14300	20240125	40.21	20550	-2.43	20250110	17600	13.92	20250102	25000	-19.80	20240718	14300	40.21	20240125	1.49	N	034020	5000	32028 억	153404059	N	N	12679	N	N
71	20250114	110417	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	19970	-130	5	-0.65	42404211410	2121697	28.01	19940	20200	19830	26100	14100	20100	19985.60	23.95	0	-120576	20886	20492	20156	19762	19426	20325	19595	32028	6000	5000	14870	10	1	640561146	127920	229.54	1.80	12	0.33	87.00	11114.00	25000	20240718	-20.12	14300	20240125	39.65	20550	-2.82	20250110	17600	13.47	20250102	25000	-20.12	20240718	14300	39.65	20240125	1.49	N	034020	5000	32028 억	153404059	N	N	12679	N	N
72	20250114	100416	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20100	0	3	0.00	27720761570	1385344	18.29	19940	20200	19830	26100	14100	20100	20009.55	23.95	0	-84549	20886	20492	20156	19762	19426	20325	19595	32028	6000	5000	14870	50	1	640561146	128753	231.03	1.81	12	0.22	87.00	11114.00	25000	20240718	-19.60	14300	20240125	40.56	20550	-2.19	20250110	17600	14.20	20250102	25000	-19.60	20240718	14300	40.56	20240125	1.49	N	034020	5000	32028 억	153404059	N	N	12679	N	N
73	20250114	090416	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20050	-50	5	-0.25	6667626260	334091	4.41	19940	20050	19830	26100	14100	20100	19954.36	23.95	0	-16335	20886	20492	20156	19762	19426	20325	19595	32028	6000	5000	14870	50	1	640561146	128433	230.46	1.80	12	0.05	87.00	11114.00	25000	20240718	-19.80	14300	20240125	40.21	20550	-2.43	20250110	17600	13.92	20250102	25000	-19.80	20240718	14300	40.21	20240125	1.49	N	034020	5000	32028 억	153404059	N	N	12679	N	N
74	20250113	160413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20100	100	2	0.50	152001386560	7512136	34.66	20300	20550	19820	26000	14000	20000	20235.31	23.99	0	-200980	21200	20600	19950	19350	18700	20900	19650	32028	6000	5000	14800	50	1	640561146	128753	231.03	1.81	12	1.17	87.00	11114.00	25000	20240718	-19.60	14300	20240125	40.56	20550	0.00	20250110	17600	14.20	20250102	25000	-19.60	20240718	14300	40.56	20240125	1.48	N	034020	5000	32028 억	153675919	N	N	12679	N	N
75	20250113	150413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20100	100	2	0.50	144410592160	7134378	32.92	20300	20550	19820	26000	14000	20000	20242.58	23.99	0	-160480	21200	20600	19950	19350	18700	20900	19650	32028	6000	5000	14800	50	1	640561146	128753	231.03	1.81	12	1.11	87.00	11114.00	25000	20240718	-19.60	14300	20240125	40.56	20550	0.00	20250110	17600	14.20	20250102	25000	-19.60	20240718	14300	40.56	20240125	1.48	N	034020	5000	32028 억	153675919	N	N	43007	N	N
76	20250113	140410	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20150	150	2	0.75	132447030860	6539106	30.17	20300	20550	19820	26000	14000	20000	20255.83	23.99	0	-83220	21200	20600	19950	19350	18700	20900	19650	32028	6000	5000	14800	50	1	640561146	129073	231.61	1.81	12	1.02	87.00	11114.00	25000	20240718	-19.40	14300	20240125	40.91	20550	0.00	20250110	17600	14.49	20250102	25000	-19.40	20240718	14300	40.91	20240125	1.48	N	034020	5000	32028 억	153675919	N	N	43007	N	N
77	20250113	130407	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20150	150	2	0.75	123843341660	6112629	28.20	20300	20550	19820	26000	14000	20000	20261.58	23.99	0	-168016	21200	20600	19950	19350	18700	20900	19650	32028	6000	5000	14800	50	1	640561146	129073	231.61	1.81	12	0.95	87.00	11114.00	25000	20240718	-19.40	14300	20240125	40.91	20550	0.00	20250110	17600	14.49	20250102	25000	-19.40	20240718	14300	40.91	20240125	1.48	N	034020	5000	32028 억	153675919	N	N	43007	N	N
78	20250113	120408	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20200	200	2	1.00	112939411560	5571761	25.71	20300	20550	19820	26000	14000	20000	20271.49	23.99	0	-268158	21200	20600	19950	19350	18700	20900	19650	32028	6000	5000	14800	50	1	640561146	129393	232.18	1.82	12	0.87	87.00	11114.00	25000	20240718	-19.20	14300	20240125	41.26	20550	0.00	20250110	17600	14.77	20250102	25000	-19.20	20240718	14300	41.26	20240125	1.48	N	034020	5000	32028 억	153675919	N	N	43007	N	N
79	20250113	110409	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20200	200	2	1.00	104657292710	5162309	23.82	20300	20550	19820	26000	14000	20000	20275.02	23.99	0	-267820	21200	20600	19950	19350	18700	20900	19650	32028	6000	5000	14800	50	1	640561146	129393	232.18	1.82	12	0.81	87.00	11114.00	25000	20240718	-19.20	14300	20240125	41.26	20550	0.00	20250110	17600	14.77	20250102	25000	-19.20	20240718	14300	41.26	20240125	1.48	N	034020	5000	32028 억	153675919	N	N	43007	N	N
80	20250113	100408	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20450	450	2	2.25	84772197310	4184750	19.31	20300	20550	19820	26000	14000	20000	20259.35	23.99	0	-336849	21200	20600	19950	19350	18700	20900	19650	32028	6000	5000	14800	50	1	640561146	130995	235.06	1.84	12	0.65	87.00	11114.00	25000	20240718	-18.20	14300	20240125	43.01	20550	0.00	20250110	17600	16.19	20250102	25000	-18.20	20240718	14300	43.01	20240125	1.48	N	034020	5000	32028 억	153675919	N	N	43007	N	N
81	20250113	090411	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	19890	-110	5	-0.55	22115968230	1101196	5.08	20300	20350	19820	26000	14000	20000	20086.04	23.99	0	-502835	21200	20600	19950	19350	18700	20900	19650	32028	6000	5000	14800	10	1	640561146	127408	228.62	1.79	12	0.17	87.00	11114.00	25000	20240718	-20.44	14300	20240125	39.09	20550	-3.21	20250110	17600	13.01	20250102	25000	-20.44	20240718	14300	39.09	20240125	1.48	N	034020	5000	32028 억	153675919	N	N	43007	N	N
82	20250110	160407	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20000	1170	2	6.21	429342180130	21555914	517.48	19770	20550	19300	24450	13190	18830	19917.59	23.86	0	764099	19456	19142	18746	18432	18036	18945	18235	32028	5620	5000	13930	50	1	640561146	128112	229.89	1.80	12	3.37	87.00	11114.00	25000	20240718	-20.00	14300	20240125	39.86	20550	-2.68	20250110	17600	13.64	20250102	25000	-20.00	20240718	14300	39.86	20240125	1.48	N	034020	5000	32028 억	152827630	N	N	43007	N	N
83	20250110	150407	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20050	1220	2	6.48	415080047770	20843312	500.37	19770	20550	19300	24450	13190	18830	19914.42	23.86	0	695310	19456	19142	18746	18432	18036	18945	18235	32028	5620	5000	13930	50	1	640561146	128433	230.46	1.80	12	3.25	87.00	11114.00	25000	20240718	-19.80	14300	20240125	40.21	20550	-2.43	20250110	17600	13.92	20250102	25000	-19.80	20240718	14300	40.21	20240125	1.48	N	034020	5000	32028 억	152827630	N	N	27228	N	N
84	20250110	140406	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20100	1270	2	6.74	389094049870	19554874	469.44	19770	20550	19300	24450	13190	18830	19897.67	23.86	0	633489	19456	19142	18746	18432	18036	18945	18235	32028	5620	5000	13930	50	1	640561146	128753	231.03	1.81	12	3.05	87.00	11114.00	25000	20240718	-19.60	14300	20240125	40.56	20550	-2.19	20250110	17600	14.20	20250102	25000	-19.60	20240718	14300	40.56	20240125	1.48	N	034020	5000	32028 억	152827630	N	N	27228	N	N
85	20250110	130405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20000	1170	2	6.21	378223048410	19012483	456.42	19770	20550	19300	24450	13190	18830	19893.53	23.86	0	581435	19456	19142	18746	18432	18036	18945	18235	32028	5620	5000	13930	50	1	640561146	128112	229.89	1.80	12	2.97	87.00	11114.00	25000	20240718	-20.00	14300	20240125	39.86	20550	-2.68	20250110	17600	13.64	20250102	25000	-20.00	20240718	14300	39.86	20240125	1.48	N	034020	5000	32028 억	152827630	N	N	27228	N	N
86	20250110	120406	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20150	1320	2	7.01	359935528330	18101560	434.55	19770	20550	19300	24450	13190	18830	19884.35	23.86	0	542660	19456	19142	18746	18432	18036	18945	18235	32028	5620	5000	13930	50	1	640561146	129073	231.61	1.81	12	2.83	87.00	11114.00	25000	20240718	-19.40	14300	20240125	40.91	20550	-1.95	20250110	17600	14.49	20250102	25000	-19.40	20240718	14300	40.91	20240125	1.48	N	034020	5000	32028 억	152827630	N	N	27228	N	N
87	20250110	110406	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	19870	1040	2	5.52	308934626920	15569156	373.76	19770	20550	19300	24450	13190	18830	19842.87	23.86	0	56209	19456	19142	18746	18432	18036	18945	18235	32028	5620	5000	13930	10	1	640561146	127279	228.39	1.79	12	2.43	87.00	11114.00	25000	20240718	-20.52	14300	20240125	38.95	20550	-3.31	20250110	17600	12.90	20250102	25000	-20.52	20240718	14300	38.95	20240125	1.48	N	034020	5000	32028 억	152827630	N	N	27228	N	N
88	20250110	100404	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	20050	1220	2	6.48	245375352270	12360205	296.72	19770	20550	19300	24450	13190	18830	19852.22	23.86	0	707368	19456	19142	18746	18432	18036	18945	18235	32028	5620	5000	13930	50	1	640561146	128433	230.46	1.80	12	1.93	87.00	11114.00	25000	20240718	-19.80	14300	20240125	40.21	20550	-2.43	20250110	17600	13.92	20250102	25000	-19.80	20240718	14300	40.21	20240125	1.48	N	034020	5000	32028 억	152827630	N	N	27228	N	N
89	20250110	090408	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	19330	500	2	2.66	39318645100	2005841	48.15	19770	19800	19300	24450	13190	18830	19602.90	23.86	0	-504733	19456	19142	18746	18432	18036	18945	18235	32028	5620	5000	13930	10	1	640561146	123820	222.18	1.74	12	0.31	87.00	11114.00	25000	20240718	-22.68	14300	20240125	35.17	19800	-2.37	20250110	17600	9.83	20250102	25000	-22.68	20240718	14300	35.17	20240125	1.48	N	034020	5000	32028 억	152827630	N	N	27228	N	N
90	20250109	160404	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18830	-70	5	-0.37	76916530840	4132070	107.77	19060	19060	18350	24550	13230	18900	18612.68	23.94	0	-768957	19253	19076	18723	18546	18193	19165	18635	32028	5650	5000	13980	10	1	640561146	120618	216.44	1.69	12	0.65	87.00	11114.00	25000	20240718	-24.68	14300	20240125	31.68	19080	-1.31	20250107	17600	6.99	20250102	25000	-24.68	20240718	14300	31.68	20240125	1.48	N	034020	5000	32028 억	153375593	N	N	27228	N	N
91	20250109	150405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18690	-210	5	-1.11	64224772630	3456844	90.16	19060	19060	18350	24550	13230	18900	18577.50	23.94	0	-653269	19253	19076	18723	18546	18193	19165	18635	32028	5650	5000	13980	10	1	640561146	119721	214.83	1.68	12	0.54	87.00	11114.00	25000	20240718	-25.24	14300	20240125	30.70	19080	-2.04	20250107	17600	6.19	20250102	25000	-25.24	20240718	14300	30.70	20240125	1.48	N	034020	5000	32028 억	153375593	N	N	2923	N	N
92	20250109	140406	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18730	-170	5	-0.90	58442099470	3147585	82.10	19060	19060	18350	24550	13230	18900	18565.55	23.94	0	-668515	19253	19076	18723	18546	18193	19165	18635	32028	5650	5000	13980	10	1	640561146	119977	215.29	1.69	12	0.49	87.00	11114.00	25000	20240718	-25.08	14300	20240125	30.98	19080	-1.83	20250107	17600	6.42	20250102	25000	-25.08	20240718	14300	30.98	20240125	1.48	N	034020	5000	32028 억	153375593	N	N	2923	N	N
93	20250109	130405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18670	-230	5	-1.22	50683557920	2731473	71.24	19060	19060	18350	24550	13230	18900	18553.33	23.94	0	-709485	19253	19076	18723	18546	18193	19165	18635	32028	5650	5000	13980	10	1	640561146	119593	214.60	1.68	12	0.43	87.00	11114.00	25000	20240718	-25.32	14300	20240125	30.56	19080	-2.15	20250107	17600	6.08	20250102	25000	-25.32	20240718	14300	30.56	20240125	1.48	N	034020	5000	32028 억	153375593	N	N	2923	N	N
94	20250109	120405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18630	-270	5	-1.43	45861976130	2473079	64.50	19060	19060	18350	24550	13230	18900	18542.13	23.94	0	-706582	19253	19076	18723	18546	18193	19165	18635	32028	5650	5000	13980	10	1	640561146	119337	214.14	1.68	12	0.39	87.00	11114.00	25000	20240718	-25.48	14300	20240125	30.28	19080	-2.36	20250107	17600	5.85	20250102	25000	-25.48	20240718	14300	30.28	20240125	1.48	N	034020	5000	32028 억	153375593	N	N	2923	N	N
95	20250109	110405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18580	-320	5	-1.69	41227540150	2223514	57.99	19060	19060	18350	24550	13230	18900	18538.97	23.94	0	-742492	19253	19076	18723	18546	18193	19165	18635	32028	5650	5000	13980	10	1	640561146	119016	213.56	1.67	12	0.35	87.00	11114.00	25000	20240718	-25.68	14300	20240125	29.93	19080	-2.62	20250107	17600	5.57	20250102	25000	-25.68	20240718	14300	29.93	20240125	1.48	N	034020	5000	32028 억	153375593	N	N	2923	N	N
96	20250109	100404	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18480	-420	5	-2.22	34997237070	1887690	49.23	19060	19060	18350	24550	13230	18900	18536.59	23.94	0	-709937	19253	19076	18723	18546	18193	19165	18635	32028	5650	5000	13980	10	1	640561146	118376	212.41	1.66	12	0.29	87.00	11114.00	25000	20240718	-26.08	14300	20240125	29.23	19080	-3.14	20250107	17600	5.00	20250102	25000	-26.08	20240718	14300	29.23	20240125	1.48	N	034020	5000	32028 억	153375593	N	N	2923	N	N
97	20250109	090407	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18630	-270	5	-1.43	7307513150	387025	10.09	19060	19060	18620	24550	13230	18900	18880.42	23.94	0	-158938	19253	19076	18723	18546	18193	19165	18635	32028	5650	5000	13980	10	1	640561146	119337	214.14	1.68	12	0.06	87.00	11114.00	25000	20240718	-25.48	14300	20240125	30.28	19080	-2.36	20250107	17600	5.85	20250102	25000	-25.48	20240718	14300	30.28	20240125	1.48	N	034020	5000	32028 억	153375593	N	N	2923	N	N
98	20250108	160401	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18900	-80	5	-0.42	70881093330	3804444	82.85	18690	18900	18370	24650	13290	18980	18630.35	23.96	0	24110	19273	19126	18933	18786	18593	19200	18860	32028	5670	5000	14040	10	1	640561146	121066	217.24	1.70	12	0.59	87.00	11114.00	25000	20240718	-24.40	14300	20240125	32.17	19080	-0.94	20250107	17600	7.39	20250102	25000	-24.40	20240718	14300	32.17	20240125	1.50	N	034020	5000	32028 억	153448023	N	N	2923	N	N
99	20250108	150404	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18830	-150	5	-0.79	65404552080	3514212	76.53	18690	18840	18370	24650	13290	18980	18610.91	23.96	0	1426	19273	19126	18933	18786	18593	19200	18860	32028	5670	5000	14040	10	1	640561146	120618	216.44	1.69	12	0.55	87.00	11114.00	25000	20240718	-24.68	14300	20240125	31.68	19080	-1.31	20250107	17600	6.99	20250102	25000	-24.68	20240718	14300	31.68	20240125	1.50	N	034020	5000	32028 억	153448023	N	N	4287	N	N
100	20250108	140406	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18770	-210	5	-1.11	59074638710	3177519	69.20	18690	18840	18370	24650	13290	18980	18590.82	23.96	0	-63241	19273	19126	18933	18786	18593	19200	18860	32028	5670	5000	14040	10	1	640561146	120233	215.75	1.69	12	0.50	87.00	11114.00	25000	20240718	-24.92	14300	20240125	31.26	19080	-1.62	20250107	17600	6.65	20250102	25000	-24.92	20240718	14300	31.26	20240125	1.50	N	034020	5000	32028 억	153448023	N	N	4287	N	N
101	20250108	130405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18720	-260	5	-1.37	50230531490	2706489	58.94	18690	18740	18370	24650	13290	18980	18558.51	23.96	0	-88055	19273	19126	18933	18786	18593	19200	18860	32028	5670	5000	14040	10	1	640561146	119913	215.17	1.68	12	0.42	87.00	11114.00	25000	20240718	-25.12	14300	20240125	30.91	19080	-1.89	20250107	17600	6.36	20250102	25000	-25.12	20240718	14300	30.91	20240125	1.50	N	034020	5000	32028 억	153448023	N	N	4287	N	N
102	20250108	120402	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18630	-350	5	-1.84	44836167220	2417373	52.65	18690	18740	18370	24650	13290	18980	18546.57	23.96	0	-174375	19273	19126	18933	18786	18593	19200	18860	32028	5670	5000	14040	10	1	640561146	119337	214.14	1.68	12	0.38	87.00	11114.00	25000	20240718	-25.48	14300	20240125	30.28	19080	-2.36	20250107	17600	5.85	20250102	25000	-25.48	20240718	14300	30.28	20240125	1.50	N	034020	5000	32028 억	153448023	N	N	4287	N	N
103	20250108	110402	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18630	-350	5	-1.84	40439534580	2181611	47.51	18690	18740	18370	24650	13290	18980	18535.52	23.96	0	-193620	19273	19126	18933	18786	18593	19200	18860	32028	5670	5000	14040	10	1	640561146	119337	214.14	1.68	12	0.34	87.00	11114.00	25000	20240718	-25.48	14300	20240125	30.28	19080	-2.36	20250107	17600	5.85	20250102	25000	-25.48	20240718	14300	30.28	20240125	1.50	N	034020	5000	32028 억	153448023	N	N	4287	N	N
104	20250108	100404	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18540	-440	5	-2.32	32568693360	1758202	38.29	18690	18740	18370	24650	13290	18980	18522.55	23.96	0	-222375	19273	19126	18933	18786	18593	19200	18860	32028	5670	5000	14040	10	1	640561146	118760	213.10	1.67	12	0.27	87.00	11114.00	25000	20240718	-25.84	14300	20240125	29.65	19080	-2.83	20250107	17600	5.34	20250102	25000	-25.84	20240718	14300	29.65	20240125	1.50	N	034020	5000	32028 억	153448023	N	N	4287	N	N
105	20250108	090405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18630	-350	5	-1.84	7048122090	377729	8.23	18690	18740	18570	24650	13290	18980	18654.87	23.96	0	-8813	19273	19126	18933	18786	18593	19200	18860	32028	5670	5000	14040	10	1	640561146	119337	214.14	1.68	12	0.06	87.00	11114.00	25000	20240718	-25.48	14300	20240125	30.28	19080	-2.36	20250107	17600	5.85	20250102	25000	-25.48	20240718	14300	30.28	20240125	1.50	N	034020	5000	32028 억	153448023	N	N	4287	N	N
106	20250107	160400	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18980	350	2	1.88	86515236350	4565889	90.32	18900	19080	18740	24200	13050	18630	18948.09	23.82	0	335584	19070	18850	18520	18300	17970	18960	18410	32028	5570	5000	13780	10	1	640561146	121579	218.16	1.71	12	0.71	87.00	11114.00	25000	20240718	-24.08	14300	20240125	32.73	19080	-0.52	20250107	17600	7.84	20250102	25000	-24.08	20240718	14300	32.73	20240125	1.49	N	034020	5000	32028 억	152576799	N	N	4287	N	N
107	20250107	150401	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	19010	380	2	2.04	80331102160	4240171	83.88	18900	19080	18740	24200	13050	18630	18945.25	23.82	0	327492	19070	18850	18520	18300	17970	18960	18410	32028	5570	5000	13780	10	1	640561146	121771	218.51	1.71	12	0.66	87.00	11114.00	25000	20240718	-23.96	14300	20240125	32.94	19080	-0.37	20250107	17600	8.01	20250102	25000	-23.96	20240718	14300	32.94	20240125	1.49	N	034020	5000	32028 억	152576799	N	N	2858	N	N
108	20250107	140402	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18990	360	2	1.93	74106809780	3912538	77.40	18900	19080	18740	24200	13050	18630	18940.85	23.82	0	309978	19070	18850	18520	18300	17970	18960	18410	32028	5570	5000	13780	10	1	640561146	121643	218.28	1.71	12	0.61	87.00	11114.00	25000	20240718	-24.04	14300	20240125	32.80	19080	-0.47	20250107	17600	7.90	20250102	25000	-24.04	20240718	14300	32.80	20240125	1.49	N	034020	5000	32028 억	152576799	N	N	2858	N	N
109	20250107	130401	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	19010	380	2	2.04	67811926690	3581419	70.85	18900	19080	18740	24200	13050	18630	18934.37	23.82	0	280854	19070	18850	18520	18300	17970	18960	18410	32028	5570	5000	13780	10	1	640561146	121771	218.51	1.71	12	0.56	87.00	11114.00	25000	20240718	-23.96	14300	20240125	32.94	19080	-0.37	20250107	17600	8.01	20250102	25000	-23.96	20240718	14300	32.94	20240125	1.49	N	034020	5000	32028 억	152576799	N	N	2858	N	N
110	20250107	120401	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18980	350	2	1.88	61394756100	3243672	64.17	18900	19080	18740	24200	13050	18630	18927.55	23.82	0	262244	19070	18850	18520	18300	17970	18960	18410	32028	5570	5000	13780	10	1	640561146	121579	218.16	1.71	12	0.51	87.00	11114.00	25000	20240718	-24.08	14300	20240125	32.73	19080	-0.52	20250107	17600	7.84	20250102	25000	-24.08	20240718	14300	32.73	20240125	1.49	N	034020	5000	32028 억	152576799	N	N	2858	N	N
111	20250107	110358	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18990	360	2	1.93	48925429700	2587869	51.19	18900	19070	18740	24200	13050	18630	18905.68	23.82	0	87815	19070	18850	18520	18300	17970	18960	18410	32028	5570	5000	13780	10	1	640561146	121643	218.28	1.71	12	0.40	87.00	11114.00	25000	20240718	-24.04	14300	20240125	32.80	19070	-0.42	20250107	17600	7.90	20250102	25000	-24.04	20240718	14300	32.80	20240125	1.49	N	034020	5000	32028 억	152576799	N	N	2858	N	N
112	20250107	100403	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18870	240	2	1.29	40378218940	2136290	42.26	18900	19070	18740	24200	13050	18630	18901.09	23.82	0	13918	19070	18850	18520	18300	17970	18960	18410	32028	5570	5000	13780	10	1	640561146	120874	216.90	1.70	12	0.33	87.00	11114.00	25000	20240718	-24.52	14300	20240125	31.96	19070	-1.05	20250107	17600	7.22	20250102	25000	-24.52	20240718	14300	31.96	20240125	1.49	N	034020	5000	32028 억	152576799	N	N	2858	N	N
113	20250107	090401	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18930	300	2	1.61	9831743480	519219	10.27	18900	19050	18790	24200	13050	18630	18935.64	23.82	0	72348	19070	18850	18520	18300	17970	18960	18410	32028	5570	5000	13780	10	1	640561146	121258	217.59	1.70	12	0.08	87.00	11114.00	25000	20240718	-24.28	14300	20240125	32.38	19050	-0.63	20250107	17600	7.56	20250102	25000	-24.28	20240718	14300	32.38	20240125	1.49	N	034020	5000	32028 억	152576799	N	N	2858	N	N
114	20250106	160356	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18630	430	2	2.36	92524719710	4998498	110.00	18500	18740	18190	23650	12740	18200	18510.34	23.76	0	660106	18586	18392	18176	17982	17766	18285	17875	32028	5450	5000	13460	10	1	640561146	119337	214.14	1.68	12	0.78	87.00	11114.00	25000	20240718	-25.48	14300	20240125	30.28	18740	-0.59	20250106	17600	5.85	20250102	25000	-25.48	20240718	14300	30.28	20240125	1.50	N	034020	5000	32028 억	152228906	N	N	2858	N	N
115	20250106	150357	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18610	410	2	2.25	87286485990	4717211	103.81	18500	18740	18190	23650	12740	18200	18503.84	23.76	0	595457	18586	18392	18176	17982	17766	18285	17875	32028	5450	5000	13460	10	1	640561146	119208	213.91	1.67	12	0.74	87.00	11114.00	25000	20240718	-25.56	14300	20240125	30.14	18740	-0.69	20250106	17600	5.74	20250102	25000	-25.56	20240718	14300	30.14	20240125	1.50	N	034020	5000	32028 억	152228906	N	N	3582	N	N
116	20250106	140357	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18610	410	2	2.25	79723199360	4310495	94.86	18500	18740	18190	23650	12740	18200	18495.14	23.76	0	508944	18586	18392	18176	17982	17766	18285	17875	32028	5450	5000	13460	10	1	640561146	119208	213.91	1.67	12	0.67	87.00	11114.00	25000	20240718	-25.56	14300	20240125	30.14	18740	-0.69	20250106	17600	5.74	20250102	25000	-25.56	20240718	14300	30.14	20240125	1.50	N	034020	5000	32028 억	152228906	N	N	3582	N	N
117	20250106	130355	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18670	470	2	2.58	72956326170	3947254	86.87	18500	18740	18190	23650	12740	18200	18482.81	23.76	0	463451	18586	18392	18176	17982	17766	18285	17875	32028	5450	5000	13460	10	1	640561146	119593	214.60	1.68	12	0.62	87.00	11114.00	25000	20240718	-25.32	14300	20240125	30.56	18740	-0.37	20250106	17600	6.08	20250102	25000	-25.32	20240718	14300	30.56	20240125	1.50	N	034020	5000	32028 억	152228906	N	N	3582	N	N
118	20250106	120355	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18630	430	2	2.36	65180205540	3529506	77.67	18500	18740	18190	23650	12740	18200	18467.23	23.76	0	352785	18586	18392	18176	17982	17766	18285	17875	32028	5450	5000	13460	10	1	640561146	119337	214.14	1.68	12	0.55	87.00	11114.00	25000	20240718	-25.48	14300	20240125	30.28	18740	-0.59	20250106	17600	5.85	20250102	25000	-25.48	20240718	14300	30.28	20240125	1.50	N	034020	5000	32028 억	152228906	N	N	3582	N	N
119	20250106	110355	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18520	320	2	1.76	54811684650	2971738	65.40	18500	18740	18190	23650	12740	18200	18444.32	23.76	0	226230	18586	18392	18176	17982	17766	18285	17875	32028	5450	5000	13460	10	1	640561146	118632	212.87	1.67	12	0.46	87.00	11114.00	25000	20240718	-25.92	14300	20240125	29.51	18740	-1.17	20250106	17600	5.23	20250102	25000	-25.92	20240718	14300	29.51	20240125	1.50	N	034020	5000	32028 억	152228906	N	N	3582	N	N
120	20250106	100354	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18380	180	2	0.99	40753775830	2211484	48.67	18500	18740	18190	23650	12740	18200	18428.25	23.76	0	-33023	18586	18392	18176	17982	17766	18285	17875	32028	5450	5000	13460	10	1	640561146	117735	211.26	1.65	12	0.35	87.00	11114.00	25000	20240718	-26.48	14300	20240125	28.53	18740	-1.92	20250106	17600	4.43	20250102	25000	-26.48	20240718	14300	28.53	20240125	1.50	N	034020	5000	32028 억	152228906	N	N	3582	N	N
121	20250106	090352	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18530	330	2	1.81	10760243240	580075	12.77	18500	18740	18410	23650	12740	18200	18549.76	23.76	0	34975	18586	18392	18176	17982	17766	18285	17875	32028	5450	5000	13460	10	1	640561146	118696	212.99	1.67	12	0.09	87.00	11114.00	25000	20240718	-25.88	14300	20240125	29.58	18740	-1.12	20250106	17600	5.28	20250102	25000	-25.88	20240718	14300	29.58	20240125	1.50	N	034020	5000	32028 억	152228906	N	N	3582	N	N
122	20250103	160353	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18200	140	2	0.78	81998823480	4512781	148.82	18220	18370	17960	23450	12650	18060	18170.34	23.87	0	262383	18606	18332	17966	17692	17326	18470	17830	32028	5390	5000	13360	10	1	640561146	116582	209.20	1.64	12	0.70	87.00	11114.00	25000	20240718	-27.20	14300	20240125	27.27	18370	-0.93	20250103	17600	3.41	20250102	25000	-27.20	20240718	14300	27.27	20240125	1.52	N	034020	5000	32028 억	152916607	N	N	3582	N	N
123	20250103	150353	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18190	130	2	0.72	76989011010	4237424	139.73	18220	18370	17960	23450	12650	18060	18168.85	23.87	0	156893	18606	18332	17966	17692	17326	18470	17830	32028	5390	5000	13360	10	1	640561146	116518	209.08	1.64	12	0.66	87.00	11114.00	25000	20240718	-27.24	14300	20240125	27.20	18370	-0.98	20250103	17600	3.35	20250102	25000	-27.24	20240718	14300	27.20	20240125	1.52	N	034020	5000	32028 억	152916607	N	N	2953	N	N
124	20250103	140354	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18210	150	2	0.83	68836733970	3789490	124.96	18220	18370	17960	23450	12650	18060	18165.20	23.87	0	67008	18606	18332	17966	17692	17326	18470	17830	32028	5390	5000	13360	10	1	640561146	116646	209.31	1.64	12	0.59	87.00	11114.00	25000	20240718	-27.16	14300	20240125	27.34	18370	-0.87	20250103	17600	3.47	20250102	25000	-27.16	20240718	14300	27.34	20240125	1.52	N	034020	5000	32028 억	152916607	N	N	2953	N	N
125	20250103	130352	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18220	160	2	0.89	59081137370	3252740	107.26	18220	18370	17960	23450	12650	18060	18163.53	23.87	0	15158	18606	18332	17966	17692	17326	18470	17830	32028	5390	5000	13360	10	1	640561146	116710	209.43	1.64	12	0.51	87.00	11114.00	25000	20240718	-27.12	14300	20240125	27.41	18370	-0.82	20250103	17600	3.52	20250102	25000	-27.12	20240718	14300	27.41	20240125	1.52	N	034020	5000	32028 억	152916607	N	N	2953	N	N
126	20250103	120353	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18210	150	2	0.83	52584720570	2895788	95.49	18220	18370	17960	23450	12650	18060	18159.07	23.87	0	-27620	18606	18332	17966	17692	17326	18470	17830	32028	5390	5000	13360	10	1	640561146	116646	209.31	1.64	12	0.45	87.00	11114.00	25000	20240718	-27.16	14300	20240125	27.34	18370	-0.87	20250103	17600	3.47	20250102	25000	-27.16	20240718	14300	27.34	20240125	1.52	N	034020	5000	32028 억	152916607	N	N	2953	N	N
127	20250103	110353	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18100	40	2	0.22	45650647380	2513942	82.90	18220	18370	17960	23450	12650	18060	18159.03	23.87	0	-80290	18606	18332	17966	17692	17326	18470	17830	32028	5390	5000	13360	10	1	640561146	115942	208.05	1.63	12	0.39	87.00	11114.00	25000	20240718	-27.60	14300	20240125	26.57	18370	-1.47	20250103	17600	2.84	20250102	25000	-27.60	20240718	14300	26.57	20240125	1.52	N	034020	5000	32028 억	152916607	N	N	2953	N	N
128	20250103	100352	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18140	80	2	0.44	29082516050	1597051	52.66	18220	18370	18090	23450	12650	18060	18210.22	23.87	0	22752	18606	18332	17966	17692	17326	18470	17830	32028	5390	5000	13360	10	1	640561146	116198	208.51	1.63	12	0.25	87.00	11114.00	25000	20240718	-27.44	14300	20240125	26.85	18370	-1.25	20250103	17600	3.07	20250102	25000	-27.44	20240718	14300	26.85	20240125	1.52	N	034020	5000	32028 억	152916607	N	N	2953	N	N
129	20250103	090353	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18170	110	2	0.61	4147732410	228292	7.53	18220	18230	18090	23450	12650	18060	18168.98	23.87	0	-32777	18606	18332	17966	17692	17326	18470	17830	32028	5390	5000	13360	10	1	640561146	116390	208.85	1.63	12	0.04	87.00	11114.00	25000	20240718	-27.32	14300	20240125	27.06	18240	-0.38	20250102	17600	3.24	20250102	25000	-27.32	20240718	14300	27.06	20240125	1.52	N	034020	5000	32028 억	152916607	N	N	2953	N	N
130	20250102	160351	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18060	510	2	2.91	53740321570	2981209	114.89	17600	18240	17600	22800	12290	17550	18026.91	23.82	0	268359	17970	17760	17630	17420	17290	17695	17355	32028	5250	5000	12980	10	1	640561146	115685	207.59	1.62	12	0.47	87.00	11114.00	25000	20240718	-27.76	14300	20240125	26.29	18240	-0.99	20250102	17600	2.61	20250102	25000	-27.76	20240718	14300	26.29	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	2953	N	N
131	20250102	150352	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18030	480	2	2.74	50280608530	2789452	107.50	17600	18240	17600	22800	12290	17550	18025.91	23.82	0	280148	17970	17760	17630	17420	17290	17695	17355	32028	5250	5000	12980	10	1	640561146	115493	207.24	1.62	12	0.44	87.00	11114.00	25000	20240718	-27.88	14300	20240125	26.08	18240	-1.15	20250102	17600	2.44	20250102	25000	-27.88	20240718	14300	26.08	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
132	20250102	140349	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18110	560	2	3.19	45369629000	2517860	97.04	17600	18240	17600	22800	12290	17550	18019.82	23.82	0	308486	17970	17760	17630	17420	17290	17695	17355	32028	5250	5000	12980	10	1	640561146	116006	208.16	1.63	12	0.39	87.00	11114.00	25000	20240718	-27.56	14300	20240125	26.64	18240	-0.71	20250102	17600	2.90	20250102	25000	-27.56	20240718	14300	26.64	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
133	20250102	130350	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18020	470	2	2.68	39864634360	2213433	85.30	17600	18240	17600	22800	12290	17550	18011.10	23.82	0	259731	17970	17760	17630	17420	17290	17695	17355	32028	5250	5000	12980	10	1	640561146	115429	207.13	1.62	12	0.35	87.00	11114.00	25000	20240718	-27.92	14300	20240125	26.01	18240	-1.21	20250102	17600	2.39	20250102	25000	-27.92	20240718	14300	26.01	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
134	20250102	120350	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18120	570	2	3.25	36305792870	2016145	77.70	17600	18240	17600	22800	12290	17550	18008.39	23.82	0	261766	17970	17760	17630	17420	17290	17695	17355	32028	5250	5000	12980	10	1	640561146	116070	208.28	1.63	12	0.31	87.00	11114.00	25000	20240718	-27.52	14300	20240125	26.71	18240	-0.66	20250102	17600	2.95	20250102	25000	-27.52	20240718	14300	26.71	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
135	20250102	110342	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	18090	540	2	3.08	28185386950	1566288	60.36	17600	18240	17600	22800	12290	17550	17996.09	23.82	0	281903	17970	17760	17630	17420	17290	17695	17355	32028	5250	5000	12980	10	1	640561146	115878	207.93	1.63	12	0.24	87.00	11114.00	25000	20240718	-27.64	14300	20240125	26.50	18240	-0.82	20250102	17600	2.78	20250102	25000	-27.64	20240718	14300	26.50	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
136	20250102	100348	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	17800	250	2	1.42	3384195890	191279	7.37	17600	17850	17600	22800	12290	17550	17695.31	23.82	0	17090	17970	17760	17630	17420	17290	17695	17355	32028	5250	5000	12980	10	1	640561146	114020	204.60	1.60	12	0.03	87.00	11114.00	25000	20240718	-28.80	14300	20240125	24.48	17850	-0.28	20250102	17600	1.14	20250102	25000	-28.80	20240718	14300	24.48	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
137	20250102	090346	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	17550	0	3	0.00	0	0	0.00	0	0	0	22800	12290	17550	0.00	23.82	0	0	17970	17760	17630	17420	17290	17695	17355	32028	5250	5000	12980	10	1	640561146	112418	201.72	1.58	12	0.00	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	0	0.00	0	0	0.00	0	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History