KissMeData/017800/price/prices-20250101.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	20250124	160330	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	54000	2300	2	4.45	14585464000	272824	153.43	52000	54500	51100	67200	36200	51700	53460.69	27.19	0	8171	54500	53100	52300	50900	50100	52700	50500	2122	15500	5000	39290	100	1	39092385	21110	6.72	1.49	12	0.70	8032.00	36191.00	60500	20241216	-10.74	37550	20240530	43.81	54500	-0.92	20250124	47350	14.04	20250110	60500	-10.74	20241216	37550	43.81	20240530	0.60	N	017800	5000	2122 억		10627518	N	N	44	N	00	N
3	20250124	150331	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	54100	2400	2	4.64	13780064800	257906	145.04	52000	54500	51100	67200	36200	51700	53430.58	27.19	0	8457	54500	53100	52300	50900	50100	52700	50500	2122	15500	5000	39290	100	1	39092385	21149	6.74	1.49	12	0.66	8032.00	36191.00	60500	20241216	-10.58	37550	20240530	44.07	54500	-0.73	20250124	47350	14.26	20250110	60500	-10.58	20241216	37550	44.07	20240530	0.60	N	017800	5000	2122 억		10627518	N	N	777	N	00	N
4	20250124	140331	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	53900	2200	2	4.26	12195626900	228612	128.57	52000	54500	51100	67200	36200	51700	53346.41	27.19	0	8097	54500	53100	52300	50900	50100	52700	50500	2122	15500	5000	39290	100	1	39092385	21071	6.71	1.49	12	0.58	8032.00	36191.00	60500	20241216	-10.91	37550	20240530	43.54	54500	-1.10	20250124	47350	13.83	20250110	60500	-10.91	20241216	37550	43.54	20240530	0.60	N	017800	5000	2122 억		10627518	N	N	777	N	00	N
5	20250124	130332	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	53900	2200	2	4.26	9811033100	184368	103.68	52000	54500	51100	67200	36200	51700	53214.41	27.19	0	-4209	54500	53100	52300	50900	50100	52700	50500	2122	15500	5000	39290	100	1	39092385	21071	6.71	1.49	12	0.47	8032.00	36191.00	60500	20241216	-10.91	37550	20240530	43.54	54500	-1.10	20250124	47350	13.83	20250110	60500	-10.91	20241216	37550	43.54	20240530	0.60	N	017800	5000	2122 억		10627518	N	N	777	N	00	N
6	20250124	120330	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	53600	1900	2	3.68	5975153900	113392	63.77	52000	53900	51100	67200	36200	51700	52694.68	27.19	0	-8081	54500	53100	52300	50900	50100	52700	50500	2122	15500	5000	39290	100	1	39092385	20954	6.67	1.48	12	0.29	8032.00	36191.00	60500	20241216	-11.40	37550	20240530	42.74	53900	-0.56	20250124	47350	13.20	20250110	60500	-11.40	20241216	37550	42.74	20240530	0.60	N	017800	5000	2122 억		10627518	N	N	777	N	00	N
7	20250124	110332	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52100	400	2	0.77	1838537300	35370	19.89	52000	52400	51100	67200	36200	51700	51980.14	27.19	0	-1251	54500	53100	52300	50900	50100	52700	50500	2122	15500	5000	39290	100	1	39092385	20367	6.49	1.44	12	0.09	8032.00	36191.00	60500	20241216	-13.88	37550	20240530	38.75	53700	-2.98	20250123	47350	10.03	20250110	60500	-13.88	20241216	37550	38.75	20240530	0.60	N	017800	5000	2122 억		10627518	N	N	777	N	00	N
8	20250124	100330	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52000	300	2	0.58	897382000	17348	9.76	52000	52200	51100	67200	36200	51700	51728.27	27.19	0	2807	54500	53100	52300	50900	50100	52700	50500	2122	15500	5000	39290	100	1	39092385	20328	6.47	1.44	12	0.04	8032.00	36191.00	60500	20241216	-14.05	37550	20240530	38.48	53700	-3.17	20250123	47350	9.82	20250110	60500	-14.05	20241216	37550	38.48	20240530	0.60	N	017800	5000	2122 억		10627518	N	N	777	N	00	N
9	20250124	090331	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51400	-300	5	-0.58	144972800	2819	1.59	52000	52000	51100	67200	36200	51700	51426.93	27.19	0	132	54500	53100	52300	50900	50100	52700	50500	2122	15500	5000	39290	100	1	39092385	20093	6.40	1.42	12	0.01	8032.00	36191.00	60500	20241216	-15.04	37550	20240530	36.88	53700	-4.28	20250123	47350	8.55	20250110	60500	-15.04	20241216	37550	36.88	20240530	0.60	N	017800	5000	2122 억		10627518	N	N	777	N	00	N
10	20250123	160331	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51700	-1000	5	-1.90	9256034600	176861	69.79	53100	53700	51500	68500	36900	52700	52335.42	27.08	0	35219	54700	53700	52200	51200	49700	54200	51700	2122	15800	5000	40050	100	1	39092385	20211	6.44	1.43	12	0.45	8032.00	36191.00	60500	20241216	-14.55	37550	20240530	37.68	53700	-3.72	20250123	47350	9.19	20250110	60500	-14.55	20241216	37550	37.68	20240530	0.59	N	017800	5000	2122 억		10586915	N	N	777	N	00	N
11	20250123	150329	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51600	-1100	5	-2.09	8745703600	166994	65.90	53100	53700	51500	68500	36900	52700	52371.33	27.08	0	36031	54700	53700	52200	51200	49700	54200	51700	2122	15800	5000	40050	100	1	39092385	20172	6.42	1.43	12	0.43	8032.00	36191.00	60500	20241216	-14.71	37550	20240530	37.42	53700	-3.91	20250123	47350	8.98	20250110	60500	-14.71	20241216	37550	37.42	20240530	0.59	N	017800	5000	2122 억		10586915	N	N	376	N	00	N
12	20250123	140330	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51800	-900	5	-1.71	7565663700	144188	56.90	53100	53700	51600	68500	36900	52700	52470.80	27.08	0	26367	54700	53700	52200	51200	49700	54200	51700	2122	15800	5000	40050	100	1	39092385	20250	6.45	1.43	12	0.37	8032.00	36191.00	60500	20241216	-14.38	37550	20240530	37.95	53700	-3.54	20250123	47350	9.40	20250110	60500	-14.38	20241216	37550	37.95	20240530	0.59	N	017800	5000	2122 억		10586915	N	N	376	N	00	N
13	20250123	130329	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51800	-900	5	-1.71	6816992100	129745	51.20	53100	53700	51600	68500	36900	52700	52541.44	27.08	0	20815	54700	53700	52200	51200	49700	54200	51700	2122	15800	5000	40050	100	1	39092385	20250	6.45	1.43	12	0.33	8032.00	36191.00	60500	20241216	-14.38	37550	20240530	37.95	53700	-3.54	20250123	47350	9.40	20250110	60500	-14.38	20241216	37550	37.95	20240530	0.59	N	017800	5000	2122 억		10586915	N	N	376	N	00	N
14	20250123	120329	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52000	-700	5	-1.33	5978036500	113528	44.80	53100	53700	51700	68500	36900	52700	52656.93	27.08	0	15674	54700	53700	52200	51200	49700	54200	51700	2122	15800	5000	40050	100	1	39092385	20328	6.47	1.44	12	0.29	8032.00	36191.00	60500	20241216	-14.05	37550	20240530	38.48	53700	-3.17	20250123	47350	9.82	20250110	60500	-14.05	20241216	37550	38.48	20240530	0.59	N	017800	5000	2122 억		10586915	N	N	376	N	00	N
15	20250123	110330	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-300	5	-0.57	4809777400	91112	35.95	53100	53700	52000	68500	36900	52700	52789.74	27.08	0	10797	54700	53700	52200	51200	49700	54200	51700	2122	15800	5000	40050	100	1	39092385	20484	6.52	1.45	12	0.23	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	53700	-2.42	20250123	47350	10.67	20250110	60500	-13.39	20241216	37550	39.55	20240530	0.59	N	017800	5000	2122 억		10586915	N	N	376	N	00	N
16	20250123	100329	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52800	100	2	0.19	2973735800	56146	22.16	53100	53700	52200	68500	36900	52700	52964.42	27.08	0	8209	54700	53700	52200	51200	49700	54200	51700	2122	15800	5000	40050	100	1	39092385	20641	6.57	1.46	12	0.14	8032.00	36191.00	60500	20241216	-12.73	37550	20240530	40.61	53700	-1.68	20250123	47350	11.51	20250110	60500	-12.73	20241216	37550	40.61	20240530	0.59	N	017800	5000	2122 억		10586915	N	N	376	N	00	N
17	20250123	090328	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	53400	700	2	1.33	483070900	9044	3.57	53100	53700	53100	68500	36900	52700	53414.83	27.08	0	-994	54700	53700	52200	51200	49700	54200	51700	2122	15800	5000	40050	100	1	39092385	20875	6.65	1.48	12	0.02	8032.00	36191.00	60500	20241216	-11.74	37550	20240530	42.21	53700	-0.56	20250123	47350	12.78	20250110	60500	-11.74	20241216	37550	42.21	20240530	0.59	N	017800	5000	2122 억		10586915	N	N	376	N	00	N
18	20250122	160328	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52700	1700	2	3.33	13212891800	251951	66.75	50900	53200	50700	66300	35700	51000	52443.11	27.00	0	33801	52933	51966	50733	49766	48533	52450	50250	2122	15300	5000	38760	100	1	39092385	20602	6.56	1.46	12	0.64	8032.00	36191.00	60500	20241216	-12.89	37550	20240530	40.35	53200	-0.94	20250122	47350	11.30	20250110	60500	-12.89	20241216	37550	40.35	20240530	0.59	N	017800	5000	2122 억		10555567	N	N	376	N	00	N
19	20250122	150328	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52700	1700	2	3.33	12359913600	235758	62.46	50900	53200	50700	66300	35700	51000	52427.26	27.00	0	32332	52933	51966	50733	49766	48533	52450	50250	2122	15300	5000	38760	100	1	39092385	20602	6.56	1.46	12	0.60	8032.00	36191.00	60500	20241216	-12.89	37550	20240530	40.35	53200	-0.94	20250122	47350	11.30	20250110	60500	-12.89	20241216	37550	40.35	20240530	0.59	N	017800	5000	2122 억		10555567	N	N	160	N	00	N
20	20250122	140326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	53100	2100	2	4.12	10379575400	198370	52.56	50900	53100	50700	66300	35700	51000	52325.41	27.00	0	31214	52933	51966	50733	49766	48533	52450	50250	2122	15300	5000	38760	100	1	39092385	20758	6.61	1.47	12	0.51	8032.00	36191.00	60500	20241216	-12.23	37550	20240530	41.41	53100	0.00	20250122	47350	12.14	20250110	60500	-12.23	20241216	37550	41.41	20240530	0.59	N	017800	5000	2122 억		10555567	N	N	160	N	00	N
21	20250122	130328	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	53000	2000	2	3.92	8959735600	171550	45.45	50900	53100	50700	66300	35700	51000	52229.30	27.00	0	25703	52933	51966	50733	49766	48533	52450	50250	2122	15300	5000	38760	100	1	39092385	20719	6.60	1.46	12	0.44	8032.00	36191.00	60500	20241216	-12.40	37550	20240530	41.15	53100	-0.19	20250122	47350	11.93	20250110	60500	-12.40	20241216	37550	41.15	20240530	0.59	N	017800	5000	2122 억		10555567	N	N	160	N	00	N
22	20250122	120327	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52700	1700	2	3.33	7772726400	149111	39.51	50900	53000	50700	66300	35700	51000	52128.35	27.00	0	24671	52933	51966	50733	49766	48533	52450	50250	2122	15300	5000	38760	100	1	39092385	20602	6.56	1.46	12	0.38	8032.00	36191.00	60500	20241216	-12.89	37550	20240530	40.35	53000	-0.57	20250122	47350	11.30	20250110	60500	-12.89	20241216	37550	40.35	20240530	0.59	N	017800	5000	2122 억		10555567	N	N	160	N	00	N
23	20250122	110327	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52600	1600	2	3.14	6270811500	120647	31.96	50900	52900	50700	66300	35700	51000	51977.84	27.00	0	22668	52933	51966	50733	49766	48533	52450	50250	2122	15300	5000	38760	100	1	39092385	20563	6.55	1.45	12	0.31	8032.00	36191.00	60500	20241216	-13.06	37550	20240530	40.08	52900	-0.57	20250122	47350	11.09	20250110	60500	-13.06	20241216	37550	40.08	20240530	0.59	N	017800	5000	2122 억		10555567	N	N	160	N	00	N
24	20250122	100327	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51700	700	2	1.37	2756996000	53587	14.20	50900	51900	50700	66300	35700	51000	51450.34	27.00	0	17886	52933	51966	50733	49766	48533	52450	50250	2122	15300	5000	38760	100	1	39092385	20211	6.44	1.43	12	0.14	8032.00	36191.00	60500	20241216	-14.55	37550	20240530	37.68	52200	-0.96	20250102	47350	9.19	20250110	60500	-14.55	20241216	37550	37.68	20240530	0.59	N	017800	5000	2122 억		10555567	N	N	160	N	00	N
25	20250122	090328	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50800	-200	5	-0.39	247781900	4866	1.29	50900	51400	50700	66300	35700	51000	50918.33	27.00	0	2374	52933	51966	50733	49766	48533	52450	50250	2122	15300	5000	38760	100	1	39092385	19859	6.32	1.40	12	0.01	8032.00	36191.00	60500	20241216	-16.03	37550	20240530	35.29	52200	-2.68	20250102	47350	7.29	20250110	60500	-16.03	20241216	37550	35.29	20240530	0.59	N	017800	5000	2122 억		10555567	N	N	160	N	00	N
26	20250121	160326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51000	1200	2	2.41	19109796800	376320	411.77	49500	51700	49500	64700	34900	49800	50780.59	27.09	0	55676	50966	50382	50016	49432	49066	50200	49250	2122	14900	5000	37840	100	1	39092385	19937	6.35	1.41	12	0.96	8032.00	36191.00	60500	20241216	-15.70	37550	20240530	35.82	52200	-2.30	20250102	47350	7.71	20250110	60500	-15.70	20241216	37550	35.82	20240530	0.57	N	017800	5000	2122 억		10589648	N	N	160	N	00	N
27	20250121	150328	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50700	900	2	1.81	18002089400	354577	387.98	49500	51700	49500	64700	34900	49800	50770.61	27.09	0	57248	50966	50382	50016	49432	49066	50200	49250	2122	14900	5000	37840	100	1	39092385	19820	6.31	1.40	12	0.91	8032.00	36191.00	60500	20241216	-16.20	37550	20240530	35.02	52200	-2.87	20250102	47350	7.07	20250110	60500	-16.20	20241216	37550	35.02	20240530	0.57	N	017800	5000	2122 억		10589648	N	N	41	N	00	N
28	20250121	140327	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50600	800	2	1.61	16002055600	315033	344.71	49500	51700	49500	64700	34900	49800	50794.86	27.09	0	47323	50966	50382	50016	49432	49066	50200	49250	2122	14900	5000	37840	100	1	39092385	19781	6.30	1.40	12	0.81	8032.00	36191.00	60500	20241216	-16.36	37550	20240530	34.75	52200	-3.07	20250102	47350	6.86	20250110	60500	-16.36	20241216	37550	34.75	20240530	0.57	N	017800	5000	2122 억		10589648	N	N	41	N	00	N
29	20250121	130326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51100	1300	2	2.61	14744178800	290319	317.67	49500	51700	49500	64700	34900	49800	50786.13	27.09	0	47016	50966	50382	50016	49432	49066	50200	49250	2122	14900	5000	37840	100	1	39092385	19976	6.36	1.41	12	0.74	8032.00	36191.00	60500	20241216	-15.54	37550	20240530	36.09	52200	-2.11	20250102	47350	7.92	20250110	60500	-15.54	20241216	37550	36.09	20240530	0.57	N	017800	5000	2122 억		10589648	N	N	41	N	00	N
30	20250121	120318	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51100	1300	2	2.61	12030000700	237346	259.71	49500	51700	49500	64700	34900	49800	50685.50	27.09	0	39532	50966	50382	50016	49432	49066	50200	49250	2122	14900	5000	37840	100	1	39092385	19976	6.36	1.41	12	0.61	8032.00	36191.00	60500	20241216	-15.54	37550	20240530	36.09	52200	-2.11	20250102	47350	7.92	20250110	60500	-15.54	20241216	37550	36.09	20240530	0.57	N	017800	5000	2122 억		10589648	N	N	41	N	00	N
31	20250121	110314	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50600	800	2	1.61	10592676000	209075	228.77	49500	51700	49500	64700	34900	49800	50664.48	27.09	0	35188	50966	50382	50016	49432	49066	50200	49250	2122	14900	5000	37840	100	1	39092385	19781	6.30	1.40	12	0.53	8032.00	36191.00	60500	20241216	-16.36	37550	20240530	34.75	52200	-3.07	20250102	47350	6.86	20250110	60500	-16.36	20241216	37550	34.75	20240530	0.57	N	017800	5000	2122 억		10589648	N	N	41	N	00	N
32	20250121	100311	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	200	2	0.40	3240138400	64948	71.07	49500	50400	49500	64700	34900	49800	49888.19	27.09	0	13906	50966	50382	50016	49432	49066	50200	49250	2122	14900	5000	37840	100	1	39092385	19546	6.23	1.38	12	0.17	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.57	N	017800	5000	2122 억		10589648	N	N	41	N	00	N
33	20250121	090327	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49900	100	2	0.20	229166550	4608	5.04	49500	50000	49500	64700	34900	49800	49732.31	27.09	0	1570	50966	50382	50016	49432	49066	50200	49250	2122	14900	5000	37840	50	1	39092385	19507	6.21	1.38	12	0.01	8032.00	36191.00	60500	20241216	-17.52	37550	20240530	32.89	52200	-4.41	20250102	47350	5.39	20250110	60500	-17.52	20241216	37550	32.89	20240530	0.57	N	017800	5000	2122 억		10589648	N	N	41	N	00	N
34	20250120	160324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49800	-700	5	-1.39	4522003900	90629	70.58	50500	50600	49650	65600	35400	50500	49895.77	27.11	0	1253	51300	50900	50300	49900	49300	51100	50100	2122	15100	5000	38380	50	1	39092385	19468	6.20	1.38	12	0.23	8032.00	36191.00	60500	20241216	-17.69	37550	20240530	32.62	52200	-4.60	20250102	47350	5.17	20250110	60500	-17.69	20241216	37550	32.62	20240530	0.57	N	017800	5000	2122 억		10596989	N	N	41	N	00	N
35	20250120	150327	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49800	-700	5	-1.39	3843919500	77005	59.97	50500	50600	49700	65600	35400	50500	49917.78	27.11	0	-877	51300	50900	50300	49900	49300	51100	50100	2122	15100	5000	38380	50	1	39092385	19468	6.20	1.38	12	0.20	8032.00	36191.00	60500	20241216	-17.69	37550	20240530	32.62	52200	-4.60	20250102	47350	5.17	20250110	60500	-17.69	20241216	37550	32.62	20240530	0.57	N	017800	5000	2122 억		10596989	N	N	350	N	00	N
36	20250120	140326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49800	-700	5	-1.39	3267316500	65419	50.95	50500	50600	49700	65600	35400	50500	49944.45	27.11	0	-1932	51300	50900	50300	49900	49300	51100	50100	2122	15100	5000	38380	50	1	39092385	19468	6.20	1.38	12	0.17	8032.00	36191.00	60500	20241216	-17.69	37550	20240530	32.62	52200	-4.60	20250102	47350	5.17	20250110	60500	-17.69	20241216	37550	32.62	20240530	0.57	N	017800	5000	2122 억		10596989	N	N	350	N	00	N
37	20250120	130324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49850	-650	5	-1.29	2822752950	56495	44.00	50500	50600	49750	65600	35400	50500	49964.64	27.11	0	-2860	51300	50900	50300	49900	49300	51100	50100	2122	15100	5000	38380	50	1	39092385	19488	6.21	1.38	12	0.14	8032.00	36191.00	60500	20241216	-17.60	37550	20240530	32.76	52200	-4.50	20250102	47350	5.28	20250110	60500	-17.60	20241216	37550	32.76	20240530	0.57	N	017800	5000	2122 억		10596989	N	N	350	N	00	N
38	20250120	120326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	-500	5	-0.99	2256057000	45142	35.16	50500	50600	49750	65600	35400	50500	49976.88	27.11	0	-2916	51300	50900	50300	49900	49300	51100	50100	2122	15100	5000	38380	100	1	39092385	19546	6.23	1.38	12	0.12	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.57	N	017800	5000	2122 억		10596989	N	N	350	N	00	N
39	20250120	110326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50100	-400	5	-0.79	1946272150	38948	30.33	50500	50600	49750	65600	35400	50500	49971.03	27.11	0	-3921	51300	50900	50300	49900	49300	51100	50100	2122	15100	5000	38380	100	1	39092385	19585	6.24	1.38	12	0.10	8032.00	36191.00	60500	20241216	-17.19	37550	20240530	33.42	52200	-4.02	20250102	47350	5.81	20250110	60500	-17.19	20241216	37550	33.42	20240530	0.57	N	017800	5000	2122 억		10596989	N	N	350	N	00	N
40	20250120	100326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50100	-400	5	-0.79	999686000	19988	15.57	50500	50600	49850	65600	35400	50500	50014.28	27.11	0	139	51300	50900	50300	49900	49300	51100	50100	2122	15100	5000	38380	100	1	39092385	19585	6.24	1.38	12	0.05	8032.00	36191.00	60500	20241216	-17.19	37550	20240530	33.42	52200	-4.02	20250102	47350	5.81	20250110	60500	-17.19	20241216	37550	33.42	20240530	0.57	N	017800	5000	2122 억		10596989	N	N	350	N	00	N
41	20250120	090326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50100	-400	5	-0.79	159835650	3184	2.48	50500	50600	49900	65600	35400	50500	50199.54	27.11	0	-505	51300	50900	50300	49900	49300	51100	50100	2122	15100	5000	38380	100	1	39092385	19585	6.24	1.38	12	0.01	8032.00	36191.00	60500	20241216	-17.19	37550	20240530	33.42	52200	-4.02	20250102	47350	5.81	20250110	60500	-17.19	20241216	37550	33.42	20240530	0.57	N	017800	5000	2122 억		10596989	N	N	350	N	00	N
42	20250117	160324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50500	200	2	0.40	6345538600	126383	88.54	49900	50700	49700	65300	35300	50300	50207.16	27.07	0	23134	51566	50932	50166	49532	48766	50550	49150	2122	15000	5000	38220	100	1	39092385	19742	6.29	1.40	12	0.32	8032.00	36191.00	60500	20241216	-16.53	37550	20240530	34.49	52200	-3.26	20250102	47350	6.65	20250110	60500	-16.53	20241216	37550	34.49	20240530	0.60	N	017800	5000	2122 억		10584196	N	N	350	N	00	N
43	20250117	150325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50300	0	3	0.00	5836967300	116304	81.48	49900	50700	49700	65300	35300	50300	50187.16	27.07	0	22860	51566	50932	50166	49532	48766	50550	49150	2122	15000	5000	38220	100	1	39092385	19663	6.26	1.39	12	0.30	8032.00	36191.00	60500	20241216	-16.86	37550	20240530	33.95	52200	-3.64	20250102	47350	6.23	20250110	60500	-16.86	20241216	37550	33.95	20240530	0.60	N	017800	5000	2122 억		10584196	N	N	282	N	00	N
44	20250117	140325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50300	0	3	0.00	4839469700	96498	67.60	49900	50700	49700	65300	35300	50300	50150.98	27.07	0	22308	51566	50932	50166	49532	48766	50550	49150	2122	15000	5000	38220	100	1	39092385	19663	6.26	1.39	12	0.25	8032.00	36191.00	60500	20241216	-16.86	37550	20240530	33.95	52200	-3.64	20250102	47350	6.23	20250110	60500	-16.86	20241216	37550	33.95	20240530	0.60	N	017800	5000	2122 억		10584196	N	N	282	N	00	N
45	20250117	130324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	-300	5	-0.60	3700560000	73869	51.75	49900	50700	49700	65300	35300	50300	50096.25	27.07	0	17062	51566	50932	50166	49532	48766	50550	49150	2122	15000	5000	38220	100	1	39092385	19546	6.23	1.38	12	0.19	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.60	N	017800	5000	2122 억		10584196	N	N	282	N	00	N
46	20250117	120325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49850	-450	5	-0.89	3074147700	61350	42.98	49900	50700	49700	65300	35300	50300	50108.36	27.07	0	14203	51566	50932	50166	49532	48766	50550	49150	2122	15000	5000	38220	50	1	39092385	19488	6.21	1.38	12	0.16	8032.00	36191.00	60500	20241216	-17.60	37550	20240530	32.76	52200	-4.50	20250102	47350	5.28	20250110	60500	-17.60	20241216	37550	32.76	20240530	0.60	N	017800	5000	2122 억		10584196	N	N	282	N	00	N
47	20250117	110325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49950	-350	5	-0.70	2502265850	49893	34.95	49900	50700	49700	65300	35300	50300	50152.64	27.07	0	11806	51566	50932	50166	49532	48766	50550	49150	2122	15000	5000	38220	50	1	39092385	19527	6.22	1.38	12	0.13	8032.00	36191.00	60500	20241216	-17.44	37550	20240530	33.02	52200	-4.31	20250102	47350	5.49	20250110	60500	-17.44	20241216	37550	33.02	20240530	0.60	N	017800	5000	2122 억		10584196	N	N	282	N	00	N
48	20250117	100326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	-300	5	-0.60	1616465700	32155	22.53	49900	50700	49850	65300	35300	50300	50271.05	27.07	0	7228	51566	50932	50166	49532	48766	50550	49150	2122	15000	5000	38220	100	1	39092385	19546	6.23	1.38	12	0.08	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.60	N	017800	5000	2122 억		10584196	N	N	282	N	00	N
49	20250117	090326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50200	-100	5	-0.20	186516800	3725	2.61	49900	50700	49850	65300	35300	50300	50071.62	27.07	0	1102	51566	50932	50166	49532	48766	50550	49150	2122	15000	5000	38220	100	1	39092385	19624	6.25	1.39	12	0.01	8032.00	36191.00	60500	20241216	-17.02	37550	20240530	33.69	52200	-3.83	20250102	47350	6.02	20250110	60500	-17.02	20241216	37550	33.69	20240530	0.60	N	017800	5000	2122 억		10584196	N	N	282	N	00	N
50	20250116	160324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50300	100	2	0.20	7061603000	141622	116.83	50700	50800	49400	65200	35200	50200	49858.83	27.02	0	21436	52033	51116	50483	49566	48933	50800	49250	2122	15000	5000	38150	100	1	39092385	19663	6.26	1.39	12	0.36	8032.00	36191.00	60500	20241216	-16.86	37550	20240530	33.95	52200	-3.64	20250102	47350	6.23	20250110	60500	-16.86	20241216	37550	33.95	20240530	0.62	N	017800	5000	2122 억		10561216	N	N	213	N	00	N
51	20250116	150310	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50100	-100	5	-0.20	6548126100	131401	108.40	50700	50800	49400	65200	35200	50200	49833.13	27.02	0	18462	52033	51116	50483	49566	48933	50800	49250	2122	15000	5000	38150	100	1	39092385	19585	6.24	1.38	12	0.34	8032.00	36191.00	60500	20241216	-17.19	37550	20240530	33.42	52200	-4.02	20250102	47350	5.81	20250110	60500	-17.19	20241216	37550	33.42	20240530	0.62	N	017800	5000	2122 억		10561216	N	N	704	N	00	N
52	20250116	140325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49950	-250	5	-0.50	5643902600	113342	93.50	50700	50800	49400	65200	35200	50200	49795.31	27.02	0	11021	52033	51116	50483	49566	48933	50800	49250	2122	15000	5000	38150	50	1	39092385	19527	6.22	1.38	12	0.29	8032.00	36191.00	60500	20241216	-17.44	37550	20240530	33.02	52200	-4.31	20250102	47350	5.49	20250110	60500	-17.44	20241216	37550	33.02	20240530	0.62	N	017800	5000	2122 억		10561216	N	N	704	N	00	N
53	20250116	130325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50100	-100	5	-0.20	5053630850	101558	83.78	50700	50800	49400	65200	35200	50200	49761.00	27.02	0	5361	52033	51116	50483	49566	48933	50800	49250	2122	15000	5000	38150	100	1	39092385	19585	6.24	1.38	12	0.26	8032.00	36191.00	60500	20241216	-17.19	37550	20240530	33.42	52200	-4.02	20250102	47350	5.81	20250110	60500	-17.19	20241216	37550	33.42	20240530	0.62	N	017800	5000	2122 억		10561216	N	N	704	N	00	N
54	20250116	120325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	-200	5	-0.40	4462089250	89730	74.02	50700	50800	49400	65200	35200	50200	49727.92	27.02	0	613	52033	51116	50483	49566	48933	50800	49250	2122	15000	5000	38150	100	1	39092385	19546	6.23	1.38	12	0.23	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.62	N	017800	5000	2122 억		10561216	N	N	704	N	00	N
55	20250116	110325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49850	-350	5	-0.70	3636681650	73216	60.40	50700	50800	49400	65200	35200	50200	49670.54	27.02	0	-5963	52033	51116	50483	49566	48933	50800	49250	2122	15000	5000	38150	50	1	39092385	19488	6.21	1.38	12	0.19	8032.00	36191.00	60500	20241216	-17.60	37550	20240530	32.76	52200	-4.50	20250102	47350	5.28	20250110	60500	-17.60	20241216	37550	32.76	20240530	0.62	N	017800	5000	2122 억		10561216	N	N	704	N	00	N
56	20250116	100325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49550	-650	5	-1.29	2506933300	50420	41.59	50700	50800	49400	65200	35200	50200	49720.94	27.02	0	-10756	52033	51116	50483	49566	48933	50800	49250	2122	15000	5000	38150	50	1	39092385	19370	6.17	1.37	12	0.13	8032.00	36191.00	60500	20241216	-18.10	37550	20240530	31.96	52200	-5.08	20250102	47350	4.65	20250110	60500	-18.10	20241216	37550	31.96	20240530	0.62	N	017800	5000	2122 억		10561216	N	N	704	N	00	N
57	20250116	090325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	-200	5	-0.40	202065100	4018	3.31	50700	50800	50000	65200	35200	50200	50290.13	27.02	0	-3072	52033	51116	50483	49566	48933	50800	49250	2122	15000	5000	38150	100	1	39092385	19546	6.23	1.38	12	0.01	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.62	N	017800	5000	2122 억		10561216	N	N	704	N	00	N
58	20250115	160324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50200	0	3	0.00	6044823050	120044	67.21	50600	51400	49850	65200	35200	50200	50355.44	26.94	0	21607	51166	50682	50016	49532	48866	50925	49775	2122	15000	5000	38150	100	1	39092385	19624	6.25	1.39	12	0.31	8032.00	36191.00	60500	20241216	-17.02	37550	20240530	33.69	52200	-3.83	20250102	47350	6.02	20250110	60500	-17.02	20241216	37550	33.69	20240530	0.59	N	017800	5000	2122 억		10532878	N	N	704	N	00	N
59	20250115	150325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50100	-100	5	-0.20	5673852250	112652	63.07	50600	51400	49850	65200	35200	50200	50366.19	26.94	0	21311	51166	50682	50016	49532	48866	50925	49775	2122	15000	5000	38150	100	1	39092385	19585	6.24	1.38	12	0.29	8032.00	36191.00	60500	20241216	-17.19	37550	20240530	33.42	52200	-4.02	20250102	47350	5.81	20250110	60500	-17.19	20241216	37550	33.42	20240530	0.59	N	017800	5000	2122 억		10532878	N	N	539	N	00	N
60	20250115	140326	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50200	0	3	0.00	4519975900	89631	50.18	50600	51400	49850	65200	35200	50200	50428.71	26.94	0	13997	51166	50682	50016	49532	48866	50925	49775	2122	15000	5000	38150	100	1	39092385	19624	6.25	1.39	12	0.23	8032.00	36191.00	60500	20241216	-17.02	37550	20240530	33.69	52200	-3.83	20250102	47350	6.02	20250110	60500	-17.02	20241216	37550	33.69	20240530	0.59	N	017800	5000	2122 억		10532878	N	N	539	N	00	N
61	20250115	130324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	-200	5	-0.40	3924303300	77745	43.53	50600	51400	49850	65200	35200	50200	50476.60	26.94	0	9687	51166	50682	50016	49532	48866	50925	49775	2122	15000	5000	38150	100	1	39092385	19546	6.23	1.38	12	0.20	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.59	N	017800	5000	2122 억		10532878	N	N	539	N	00	N
62	20250115	120324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	-200	5	-0.40	3434646150	67958	38.05	50600	51400	49850	65200	35200	50200	50540.72	26.94	0	8871	51166	50682	50016	49532	48866	50925	49775	2122	15000	5000	38150	100	1	39092385	19546	6.23	1.38	12	0.17	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.59	N	017800	5000	2122 억		10532878	N	N	539	N	00	N
63	20250115	110324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50500	300	2	0.60	2554764300	50398	28.22	50600	51400	50200	65200	35200	50200	50691.79	26.94	0	4543	51166	50682	50016	49532	48866	50925	49775	2122	15000	5000	38150	100	1	39092385	19742	6.29	1.40	12	0.13	8032.00	36191.00	60500	20241216	-16.53	37550	20240530	34.49	52200	-3.26	20250102	47350	6.65	20250110	60500	-16.53	20241216	37550	34.49	20240530	0.59	N	017800	5000	2122 억		10532878	N	N	539	N	00	N
64	20250115	100324	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50500	300	2	0.60	1915979100	37746	21.13	50600	51400	50200	65200	35200	50200	50759.81	26.94	0	7193	51166	50682	50016	49532	48866	50925	49775	2122	15000	5000	38150	100	1	39092385	19742	6.29	1.40	12	0.10	8032.00	36191.00	60500	20241216	-16.53	37550	20240530	34.49	52200	-3.26	20250102	47350	6.65	20250110	60500	-16.53	20241216	37550	34.49	20240530	0.59	N	017800	5000	2122 억		10532878	N	N	539	N	00	N
65	20250115	090325	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50500	300	2	0.60	156668400	3105	1.74	50600	50600	50300	65200	35200	50200	50456.89	26.94	0	304	51166	50682	50016	49532	48866	50925	49775	2122	15000	5000	38150	100	1	39092385	19742	6.29	1.40	12	0.01	8032.00	36191.00	60500	20241216	-16.53	37550	20240530	34.49	52200	-3.26	20250102	47350	6.65	20250110	60500	-16.53	20241216	37550	34.49	20240530	0.59	N	017800	5000	2122 억		10532878	N	N	539	N	00	N
66	20250114	160322	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50200	1100	2	2.24	8885809500	177577	53.07	49400	50500	49350	63800	34400	49100	50038.93	26.91	0	17057	51300	50200	49300	48200	47300	50750	48750	2122	14700	5000	37310	100	1	39092385	19624	6.25	1.39	12	0.45	8032.00	36191.00	60500	20241216	-17.02	37550	20240530	33.69	52200	-3.83	20250102	47350	6.02	20250110	60500	-17.02	20241216	37550	33.69	20240530	0.58	N	017800	5000	2122 억		10518411	N	N	539	N	00	N
67	20250114	150323	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50200	1100	2	2.24	8175894300	163437	48.85	49400	50500	49350	63800	34400	49100	50024.75	26.91	0	20083	51300	50200	49300	48200	47300	50750	48750	2122	14700	5000	37310	100	1	39092385	19624	6.25	1.39	12	0.42	8032.00	36191.00	60500	20241216	-17.02	37550	20240530	33.69	52200	-3.83	20250102	47350	6.02	20250110	60500	-17.02	20241216	37550	33.69	20240530	0.58	N	017800	5000	2122 억		10518411	N	N	1131	N	00	N
68	20250114	140322	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50200	1100	2	2.24	7031905600	140641	42.03	49400	50500	49350	63800	34400	49100	49998.98	26.91	0	20344	51300	50200	49300	48200	47300	50750	48750	2122	14700	5000	37310	100	1	39092385	19624	6.25	1.39	12	0.36	8032.00	36191.00	60500	20241216	-17.02	37550	20240530	33.69	52200	-3.83	20250102	47350	6.02	20250110	60500	-17.02	20241216	37550	33.69	20240530	0.58	N	017800	5000	2122 억		10518411	N	N	1131	N	00	N
69	20250114	130323	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50100	1000	2	2.04	5645031300	113050	33.79	49400	50400	49350	63800	34400	49100	49933.94	26.91	0	17551	51300	50200	49300	48200	47300	50750	48750	2122	14700	5000	37310	100	1	39092385	19585	6.24	1.38	12	0.29	8032.00	36191.00	60500	20241216	-17.19	37550	20240530	33.42	52200	-4.02	20250102	47350	5.81	20250110	60500	-17.19	20241216	37550	33.42	20240530	0.58	N	017800	5000	2122 억		10518411	N	N	1131	N	00	N
70	20250114	120321	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50200	1100	2	2.24	4629919900	92828	27.74	49400	50400	49350	63800	34400	49100	49876.34	26.91	0	11602	51300	50200	49300	48200	47300	50750	48750	2122	14700	5000	37310	100	1	39092385	19624	6.25	1.39	12	0.24	8032.00	36191.00	60500	20241216	-17.02	37550	20240530	33.69	52200	-3.83	20250102	47350	6.02	20250110	60500	-17.02	20241216	37550	33.69	20240530	0.58	N	017800	5000	2122 억		10518411	N	N	1131	N	00	N
71	20250114	110323	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49750	650	2	1.32	3680808550	73836	22.07	49400	50400	49350	63800	34400	49100	49851.15	26.91	0	5901	51300	50200	49300	48200	47300	50750	48750	2122	14700	5000	37310	50	1	39092385	19448	6.19	1.37	12	0.19	8032.00	36191.00	60500	20241216	-17.77	37550	20240530	32.49	52200	-4.69	20250102	47350	5.07	20250110	60500	-17.77	20241216	37550	32.49	20240530	0.58	N	017800	5000	2122 억		10518411	N	N	1131	N	00	N
72	20250114	100321	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49700	600	2	1.22	2979514350	59718	17.85	49400	50400	49350	63800	34400	49100	49893.08	26.91	0	6460	51300	50200	49300	48200	47300	50750	48750	2122	14700	5000	37310	50	1	39092385	19429	6.19	1.37	12	0.15	8032.00	36191.00	60500	20241216	-17.85	37550	20240530	32.36	52200	-4.79	20250102	47350	4.96	20250110	60500	-17.85	20241216	37550	32.36	20240530	0.58	N	017800	5000	2122 억		10518411	N	N	1131	N	00	N
73	20250114	090321	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49700	600	2	1.22	114869750	2320	0.69	49400	49750	49350	63800	34400	49100	49513.00	26.91	0	335	51300	50200	49300	48200	47300	50750	48750	2122	14700	5000	37310	50	1	39092385	19429	6.19	1.37	12	0.01	8032.00	36191.00	60500	20241216	-17.85	37550	20240530	32.36	52200	-4.79	20250102	47350	4.96	20250110	60500	-17.85	20241216	37550	32.36	20240530	0.58	N	017800	5000	2122 억		10518411	N	N	1131	N	00	N
74	20250113	160319	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49100	0	3	0.00	16448344200	333610	135.72	49000	50400	48400	63800	34400	49100	49304.56	27.10	0	-80365	50600	49850	48600	47850	46600	50225	48225	2122	14700	5000	37310	50	1	39092385	19194	6.11	1.36	12	0.85	8032.00	36191.00	60500	20241216	-18.84	37550	20240530	30.76	52200	-5.94	20250102	47350	3.70	20250110	60500	-18.84	20241216	37550	30.76	20240530	0.56	N	017800	5000	2122 억		10594403	N	N	1131	N	00	N
75	20250113	150320	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49150	50	2	0.10	15233920500	308898	125.67	49000	50400	48400	63800	34400	49100	49317.01	27.10	0	-76977	50600	49850	48600	47850	46600	50225	48225	2122	14700	5000	37310	50	1	39092385	19214	6.12	1.36	12	0.79	8032.00	36191.00	60500	20241216	-18.76	37550	20240530	30.89	52200	-5.84	20250102	47350	3.80	20250110	60500	-18.76	20241216	37550	30.89	20240530	0.56	N	017800	5000	2122 억		10594403	N	N	2497	N	00	N
76	20250113	140317	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49500	400	2	0.81	13546147800	274664	111.74	49000	50400	48400	63800	34400	49100	49319.00	27.10	0	-63792	50600	49850	48600	47850	46600	50225	48225	2122	14700	5000	37310	50	1	39092385	19351	6.16	1.37	12	0.70	8032.00	36191.00	60500	20241216	-18.18	37550	20240530	31.82	52200	-5.17	20250102	47350	4.54	20250110	60500	-18.18	20241216	37550	31.82	20240530	0.56	N	017800	5000	2122 억		10594403	N	N	2497	N	00	N
77	20250113	130315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50000	900	2	1.83	9050580050	184169	74.92	49000	50400	48400	63800	34400	49100	49142.80	27.10	0	-43144	50600	49850	48600	47850	46600	50225	48225	2122	14700	5000	37310	100	1	39092385	19546	6.23	1.38	12	0.47	8032.00	36191.00	60500	20241216	-17.36	37550	20240530	33.16	52200	-4.21	20250102	47350	5.60	20250110	60500	-17.36	20241216	37550	33.16	20240530	0.56	N	017800	5000	2122 억		10594403	N	N	2497	N	00	N
78	20250113	120315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48700	-400	5	-0.81	4671894500	95890	39.01	49000	49250	48400	63800	34400	49100	48721.30	27.10	0	-27503	50600	49850	48600	47850	46600	50225	48225	2122	14700	5000	37310	50	1	39092385	19038	6.06	1.35	12	0.25	8032.00	36191.00	60500	20241216	-19.50	37550	20240530	29.69	52200	-6.70	20250102	47350	2.85	20250110	60500	-19.50	20241216	37550	29.69	20240530	0.56	N	017800	5000	2122 억		10594403	N	N	2497	N	00	N
79	20250113	110316	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48450	-650	5	-1.32	3834507900	78663	32.00	49000	49250	48400	63800	34400	49100	48745.91	27.10	0	-24056	50600	49850	48600	47850	46600	50225	48225	2122	14700	5000	37310	50	1	39092385	18940	6.03	1.34	12	0.20	8032.00	36191.00	60500	20241216	-19.92	37550	20240530	29.03	52200	-7.18	20250102	47350	2.32	20250110	60500	-19.92	20241216	37550	29.03	20240530	0.56	N	017800	5000	2122 억		10594403	N	N	2497	N	00	N
80	20250113	100316	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48900	-200	5	-0.41	2091072650	42782	17.40	49000	49250	48600	63800	34400	49100	48877.27	27.10	0	-7354	50600	49850	48600	47850	46600	50225	48225	2122	14700	5000	37310	50	1	39092385	19116	6.09	1.35	12	0.11	8032.00	36191.00	60500	20241216	-19.17	37550	20240530	30.23	52200	-6.32	20250102	47350	3.27	20250110	60500	-19.17	20241216	37550	30.23	20240530	0.56	N	017800	5000	2122 억		10594403	N	N	2497	N	00	N
81	20250113	090319	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48950	-150	5	-0.31	396488950	8113	3.30	49000	49050	48650	63800	34400	49100	48870.14	27.10	0	-1954	50600	49850	48600	47850	46600	50225	48225	2122	14700	5000	37310	50	1	39092385	19136	6.09	1.35	12	0.02	8032.00	36191.00	60500	20241216	-19.09	37550	20240530	30.36	52200	-6.23	20250102	47350	3.38	20250110	60500	-19.09	20241216	37550	30.36	20240530	0.56	N	017800	5000	2122 억		10594403	N	N	2497	N	00	N
82	20250110	160315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49100	1000	2	2.08	11835608000	244536	67.48	48050	49350	47350	62500	33700	48100	48393.65	27.05	0	11268	49400	48750	48150	47500	46900	48450	47200	2122	14400	5000	36550	50	1	39092385	19194	6.11	1.36	12	0.63	8032.00	36191.00	60500	20241216	-18.84	37550	20240530	30.76	52200	-5.94	20250102	47350	3.70	20250110	60500	-18.84	20241216	37550	30.76	20240530	0.54	N	017800	5000	2122 억		10576443	N	N	2497	N	00	N
83	20250110	150316	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49100	1000	2	2.08	11028350500	228074	62.94	48050	49350	47350	62500	33700	48100	48354.38	27.05	0	10698	49400	48750	48150	47500	46900	48450	47200	2122	14400	5000	36550	50	1	39092385	19194	6.11	1.36	12	0.58	8032.00	36191.00	60500	20241216	-18.84	37550	20240530	30.76	52200	-5.94	20250102	47350	3.70	20250110	60500	-18.84	20241216	37550	30.76	20240530	0.54	N	017800	5000	2122 억		10576443	N	N	2691	N	00	N
84	20250110	140315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49050	950	2	1.98	7898020100	164351	45.36	48050	49150	47350	62500	33700	48100	48055.78	27.05	0	28216	49400	48750	48150	47500	46900	48450	47200	2122	14400	5000	36550	50	1	39092385	19175	6.11	1.36	12	0.42	8032.00	36191.00	60500	20241216	-18.93	37550	20240530	30.63	52200	-6.03	20250102	47350	3.59	20250110	60500	-18.93	20241216	37550	30.63	20240530	0.54	N	017800	5000	2122 억		10576443	N	N	2691	N	00	N
85	20250110	130315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48250	150	2	0.31	5822463350	121645	33.57	48050	48300	47350	62500	33700	48100	47864.19	27.05	0	17241	49400	48750	48150	47500	46900	48450	47200	2122	14400	5000	36550	50	1	39092385	18862	6.01	1.33	12	0.31	8032.00	36191.00	60500	20241216	-20.25	37550	20240530	28.50	52200	-7.57	20250102	47350	1.90	20250110	60500	-20.25	20241216	37550	28.50	20240530	0.54	N	017800	5000	2122 억		10576443	N	N	2691	N	00	N
86	20250110	120315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48050	-50	5	-0.10	4862079400	101690	28.06	48050	48300	47350	62500	33700	48100	47812.47	27.05	0	9659	49400	48750	48150	47500	46900	48450	47200	2122	14400	5000	36550	50	1	39092385	18784	5.98	1.33	12	0.26	8032.00	36191.00	60500	20241216	-20.58	37550	20240530	27.96	52200	-7.95	20250102	47350	1.48	20250110	60500	-20.58	20241216	37550	27.96	20240530	0.54	N	017800	5000	2122 억		10576443	N	N	2691	N	00	N
87	20250110	110315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	47950	-150	5	-0.31	4207607400	88068	24.30	48050	48300	47350	62500	33700	48100	47776.42	27.05	0	5148	49400	48750	48150	47500	46900	48450	47200	2122	14400	5000	36550	50	1	39092385	18745	5.97	1.32	12	0.23	8032.00	36191.00	60500	20241216	-20.74	37550	20240530	27.70	52200	-8.14	20250102	47350	1.27	20250110	60500	-20.74	20241216	37550	27.70	20240530	0.54	N	017800	5000	2122 억		10576443	N	N	2691	N	00	N
88	20250110	100315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	47900	-200	5	-0.42	2584571400	54261	14.97	48050	48100	47350	62500	33700	48100	47631.32	27.05	0	5966	49400	48750	48150	47500	46900	48450	47200	2122	14400	5000	36550	50	1	39092385	18725	5.96	1.32	12	0.14	8032.00	36191.00	60500	20241216	-20.83	37550	20240530	27.56	52200	-8.24	20250102	47350	1.16	20250110	60500	-20.83	20241216	37550	27.56	20240530	0.54	N	017800	5000	2122 억		10576443	N	N	2691	N	00	N
89	20250110	090316	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48050	-50	5	-0.10	198617300	4141	1.14	48050	48100	47750	62500	33700	48100	47960.13	27.05	0	-1604	49400	48750	48150	47500	46900	48450	47200	2122	14400	5000	36550	50	1	39092385	18784	5.98	1.33	12	0.01	8032.00	36191.00	60500	20241216	-20.58	37550	20240530	27.96	52200	-7.95	20250102	47550	1.05	20250109	60500	-20.58	20241216	37550	27.96	20240530	0.54	N	017800	5000	2122 억		10576443	N	N	2691	N	00	N
90	20250109	160314	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48100	-600	5	-1.23	17347793500	361334	199.43	48800	48800	47550	63300	34100	48700	48009.80	26.97	0	24898	49533	49116	48783	48366	48033	48950	48200	2122	14600	5000	37010	50	1	39092385	18803	5.99	1.33	12	0.92	8032.00	36191.00	60500	20241216	-20.50	37550	20240530	28.10	52200	-7.85	20250102	47550	1.16	20250109	60500	-20.50	20241216	37550	28.10	20240530	0.51	N	017800	5000	2122 억		10543857	N	N	2691	N	00	N
91	20250109	150315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	47950	-750	5	-1.54	14002300500	291744	161.02	48800	48800	47550	63300	34100	48700	47994.62	26.97	0	4466	49533	49116	48783	48366	48033	48950	48200	2122	14600	5000	37010	50	1	39092385	18745	5.97	1.32	12	0.75	8032.00	36191.00	60500	20241216	-20.74	37550	20240530	27.70	52200	-8.14	20250102	47550	0.84	20250109	60500	-20.74	20241216	37550	27.70	20240530	0.51	N	017800	5000	2122 억		10543857	N	N	124	N	00	N
92	20250109	140314	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	47750	-950	5	-1.95	11550123450	240520	132.75	48800	48800	47550	63300	34100	48700	48020.83	26.97	0	-3862	49533	49116	48783	48366	48033	48950	48200	2122	14600	5000	37010	50	1	39092385	18667	5.94	1.32	12	0.62	8032.00	36191.00	60500	20241216	-21.07	37550	20240530	27.16	52200	-8.52	20250102	47550	0.42	20250109	60500	-21.07	20241216	37550	27.16	20240530	0.51	N	017800	5000	2122 억		10543857	N	N	124	N	00	N
93	20250109	130314	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	47650	-1050	5	-2.16	8414062550	174816	96.48	48800	48800	47600	63300	34100	48700	48130.23	26.97	0	-5770	49533	49116	48783	48366	48033	48950	48200	2122	14600	5000	37010	50	1	39092385	18628	5.93	1.32	12	0.45	8032.00	36191.00	60500	20241216	-21.24	37550	20240530	26.90	52200	-8.72	20250102	47600	0.11	20250109	60500	-21.24	20241216	37550	26.90	20240530	0.51	N	017800	5000	2122 억		10543857	N	N	124	N	00	N
94	20250109	120314	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48100	-600	5	-1.23	5016127200	103881	57.33	48800	48800	48000	63300	34100	48700	48286.35	26.97	0	2730	49533	49116	48783	48366	48033	48950	48200	2122	14600	5000	37010	50	1	39092385	18803	5.99	1.33	12	0.27	8032.00	36191.00	60500	20241216	-20.50	37550	20240530	28.10	52200	-7.85	20250102	48000	0.21	20250109	60500	-20.50	20241216	37550	28.10	20240530	0.51	N	017800	5000	2122 억		10543857	N	N	124	N	00	N
95	20250109	110314	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48250	-450	5	-0.92	3585239650	74124	40.91	48800	48800	48100	63300	34100	48700	48367.12	26.97	0	2006	49533	49116	48783	48366	48033	48950	48200	2122	14600	5000	37010	50	1	39092385	18862	6.01	1.33	12	0.19	8032.00	36191.00	60500	20241216	-20.25	37550	20240530	28.50	52200	-7.57	20250102	48100	0.31	20250109	60500	-20.25	20241216	37550	28.50	20240530	0.51	N	017800	5000	2122 억		10543857	N	N	124	N	00	N
96	20250109	100313	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48600	-100	5	-0.21	2387683200	49352	27.24	48800	48800	48100	63300	34100	48700	48379.22	26.97	0	299	49533	49116	48783	48366	48033	48950	48200	2122	14600	5000	37010	50	1	39092385	18999	6.05	1.34	12	0.13	8032.00	36191.00	60500	20241216	-19.67	37550	20240530	29.43	52200	-6.90	20250102	48100	1.04	20250109	60500	-19.67	20241216	37550	29.43	20240530	0.51	N	017800	5000	2122 억		10543857	N	N	124	N	00	N
97	20250109	090315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48200	-500	5	-1.03	583346150	12033	6.64	48800	48800	48200	63300	34100	48700	48474.65	26.97	0	-2597	49533	49116	48783	48366	48033	48950	48200	2122	14600	5000	37010	50	1	39092385	18843	6.00	1.33	12	0.03	8032.00	36191.00	60500	20241216	-20.33	37550	20240530	28.36	52200	-7.66	20250102	48200	0.00	20250109	60500	-20.33	20241216	37550	28.36	20240530	0.51	N	017800	5000	2122 억		10543857	N	N	124	N	00	N
98	20250108	160311	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48700	-500	5	-1.02	8738041300	179544	82.14	48900	49200	48450	63900	34450	49200	48667.51	26.96	0	-3221	50466	49832	49116	48482	47766	50150	48800	2122	14700	5000	37390	50	1	39092385	19038	6.06	1.35	12	0.46	8032.00	36191.00	60500	20241216	-19.50	37550	20240530	29.69	52200	-6.70	20250102	48400	0.62	20250107	60500	-19.50	20241216	37550	29.69	20240530	0.45	N	017800	5000	2122 억		10537463	N	N	124	N	00	N
99	20250108	150313	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48800	-400	5	-0.81	8091138150	166261	76.06	48900	49200	48450	63900	34450	49200	48664.91	26.96	0	-3684	50466	49832	49116	48482	47766	50150	48800	2122	14700	5000	37390	50	1	39092385	19077	6.08	1.35	12	0.43	8032.00	36191.00	60500	20241216	-19.34	37550	20240530	29.96	52200	-6.51	20250102	48400	0.83	20250107	60500	-19.34	20241216	37550	29.96	20240530	0.45	N	017800	5000	2122 억		10537463	N	N	2506	N	00	N
100	20250108	140314	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48600	-600	5	-1.22	6582527300	135195	61.85	48900	49200	48450	63900	34450	49200	48688.70	26.96	0	-5312	50466	49832	49116	48482	47766	50150	48800	2122	14700	5000	37390	50	1	39092385	18999	6.05	1.34	12	0.35	8032.00	36191.00	60500	20241216	-19.67	37550	20240530	29.43	52200	-6.90	20250102	48400	0.41	20250107	60500	-19.67	20241216	37550	29.43	20240530	0.45	N	017800	5000	2122 억		10537463	N	N	2506	N	00	N
101	20250108	130315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48950	-250	5	-0.51	5524316300	113465	51.91	48900	49200	48450	63900	34450	49200	48686.89	26.96	0	479	50466	49832	49116	48482	47766	50150	48800	2122	14700	5000	37390	50	1	39092385	19136	6.09	1.35	12	0.29	8032.00	36191.00	60500	20241216	-19.09	37550	20240530	30.36	52200	-6.23	20250102	48400	1.14	20250107	60500	-19.09	20241216	37550	30.36	20240530	0.45	N	017800	5000	2122 억		10537463	N	N	2506	N	00	N
102	20250108	120312	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48650	-550	5	-1.12	4834983700	99355	45.45	48900	49200	48450	63900	34450	49200	48663.10	26.96	0	-1057	50466	49832	49116	48482	47766	50150	48800	2122	14700	5000	37390	50	1	39092385	19018	6.06	1.34	12	0.25	8032.00	36191.00	60500	20241216	-19.59	37550	20240530	29.56	52200	-6.80	20250102	48400	0.52	20250107	60500	-19.59	20241216	37550	29.56	20240530	0.45	N	017800	5000	2122 억		10537463	N	N	2506	N	00	N
103	20250108	110312	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48700	-500	5	-1.02	3799256350	78109	35.73	48900	49200	48450	63900	34450	49200	48639.62	26.96	0	-676	50466	49832	49116	48482	47766	50150	48800	2122	14700	5000	37390	50	1	39092385	19038	6.06	1.35	12	0.20	8032.00	36191.00	60500	20241216	-19.50	37550	20240530	29.69	52200	-6.70	20250102	48400	0.62	20250107	60500	-19.50	20241216	37550	29.69	20240530	0.45	N	017800	5000	2122 억		10537463	N	N	2506	N	00	N
104	20250108	100313	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48550	-650	5	-1.32	2581942000	53056	24.27	48900	49200	48450	63900	34450	49200	48663.31	26.96	0	-3456	50466	49832	49116	48482	47766	50150	48800	2122	14700	5000	37390	50	1	39092385	18979	6.04	1.34	12	0.14	8032.00	36191.00	60500	20241216	-19.75	37550	20240530	29.29	52200	-6.99	20250102	48400	0.31	20250107	60500	-19.75	20241216	37550	29.29	20240530	0.45	N	017800	5000	2122 억		10537463	N	N	2506	N	00	N
105	20250108	090315	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49000	-200	5	-0.41	129476450	2644	1.21	48900	49150	48900	63900	34450	49200	48959.55	26.96	0	-257	50466	49832	49116	48482	47766	50150	48800	2122	14700	5000	37390	50	1	39092385	19155	6.10	1.35	12	0.01	8032.00	36191.00	60500	20241216	-19.01	37550	20240530	30.49	52200	-6.13	20250102	48400	1.24	20250107	60500	-19.01	20241216	37550	30.49	20240530	0.45	N	017800	5000	2122 억		10537463	N	N	2506	N	00	N
106	20250107	160310	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49200	100	2	0.20	10726883600	217983	56.29	49100	49750	48400	63800	34400	49100	49209.74	26.83	0	-14952	52100	50600	49600	48100	47100	50100	47600	2122	14700	5000	37310	50	1	39092385	19233	6.13	1.36	12	0.56	8032.00	36191.00	60500	20241216	-18.68	37550	20240530	31.03	52200	-5.75	20250102	48400	1.65	20250107	60500	-18.68	20241216	37550	31.03	20240530	0.42	N	017800	5000	2122 억		10487684	N	N	2506	N	00	N
107	20250107	150312	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49100	0	3	0.00	9563077400	194351	50.19	49100	49750	48400	63800	34400	49100	49205.19	26.83	0	-16246	52100	50600	49600	48100	47100	50100	47600	2122	14700	5000	37310	50	1	39092385	19194	6.11	1.36	12	0.50	8032.00	36191.00	60500	20241216	-18.84	37550	20240530	30.76	52200	-5.94	20250102	48400	1.45	20250107	60500	-18.84	20241216	37550	30.76	20240530	0.42	N	017800	5000	2122 억		10487684	N	N	174	N	00	N
108	20250107	140311	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49200	100	2	0.20	8289716150	168423	43.49	49100	49750	48400	63800	34400	49100	49219.63	26.83	0	-16404	52100	50600	49600	48100	47100	50100	47600	2122	14700	5000	37310	50	1	39092385	19233	6.13	1.36	12	0.43	8032.00	36191.00	60500	20241216	-18.68	37550	20240530	31.03	52200	-5.75	20250102	48400	1.65	20250107	60500	-18.68	20241216	37550	31.03	20240530	0.42	N	017800	5000	2122 억		10487684	N	N	174	N	00	N
109	20250107	130311	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49300	200	2	0.41	7501009050	152421	39.36	49100	49750	48400	63800	34400	49100	49212.45	26.83	0	-18493	52100	50600	49600	48100	47100	50100	47600	2122	14700	5000	37310	50	1	39092385	19273	6.14	1.36	12	0.39	8032.00	36191.00	60500	20241216	-18.51	37550	20240530	31.29	52200	-5.56	20250102	48400	1.86	20250107	60500	-18.51	20241216	37550	31.29	20240530	0.42	N	017800	5000	2122 억		10487684	N	N	174	N	00	N
110	20250107	120311	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49400	300	2	0.61	6585763750	133879	34.57	49100	49750	48400	63800	34400	49100	49191.92	26.83	0	-19079	52100	50600	49600	48100	47100	50100	47600	2122	14700	5000	37310	50	1	39092385	19312	6.15	1.36	12	0.34	8032.00	36191.00	60500	20241216	-18.35	37550	20240530	31.56	52200	-5.36	20250102	48400	2.07	20250107	60500	-18.35	20241216	37550	31.56	20240530	0.42	N	017800	5000	2122 억		10487684	N	N	174	N	00	N
111	20250107	110309	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49400	300	2	0.61	5680951400	115550	29.84	49100	49750	48400	63800	34400	49100	49164.45	26.83	0	-22082	52100	50600	49600	48100	47100	50100	47600	2122	14700	5000	37310	50	1	39092385	19312	6.15	1.36	12	0.30	8032.00	36191.00	60500	20241216	-18.35	37550	20240530	31.56	52200	-5.36	20250102	48400	2.07	20250107	60500	-18.35	20241216	37550	31.56	20240530	0.42	N	017800	5000	2122 억		10487684	N	N	174	N	00	N
112	20250107	100313	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49550	450	2	0.92	4349894200	88559	22.87	49100	49750	48400	63800	34400	49100	49118.60	26.83	0	-19209	52100	50600	49600	48100	47100	50100	47600	2122	14700	5000	37310	50	1	39092385	19370	6.17	1.37	12	0.23	8032.00	36191.00	60500	20241216	-18.10	37550	20240530	31.96	52200	-5.08	20250102	48400	2.38	20250107	60500	-18.10	20241216	37550	31.96	20240530	0.42	N	017800	5000	2122 억		10487684	N	N	174	N	00	N
113	20250107	090311	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49100	0	3	0.00	243424950	4956	1.28	49100	49300	48900	63800	34400	49100	49117.26	26.83	0	-505	52100	50600	49600	48100	47100	50100	47600	2122	14700	5000	37310	50	1	39092385	19194	6.11	1.36	12	0.01	8032.00	36191.00	60500	20241216	-18.84	37550	20240530	30.76	52200	-5.94	20250102	48600	1.03	20250106	60500	-18.84	20241216	37550	30.76	20240530	0.42	N	017800	5000	2122 억		10487684	N	N	174	N	00	N
114	20250106	160307	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49100	-1700	5	-3.35	18857762250	384638	232.98	51000	51100	48600	66000	35600	50800	49026.99	26.72	0	31563	51800	51300	51000	50500	50200	51150	50350	2122	15200	5000	38600	50	1	39092385	19194	6.11	1.36	12	0.98	8032.00	36191.00	60500	20241216	-18.84	37550	20240530	30.76	52200	-5.94	20250102	48600	1.03	20250106	60500	-18.84	20241216	37550	30.76	20240530	0.40	N	017800	5000	2122 억		10444735	N	N	174	N	00	N
115	20250106	150309	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48900	-1900	5	-3.74	17659902700	360203	218.18	51000	51100	48600	66000	35600	50800	49027.62	26.72	0	23551	51800	51300	51000	50500	50200	51150	50350	2122	15200	5000	38600	50	1	39092385	19116	6.09	1.35	12	0.92	8032.00	36191.00	60500	20241216	-19.17	37550	20240530	30.23	52200	-6.32	20250102	48600	0.62	20250106	60500	-19.17	20241216	37550	30.23	20240530	0.40	N	017800	5000	2122 억		10444735	N	N	2483	N	00	N
116	20250106	140308	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48900	-1900	5	-3.74	14826107800	302258	183.08	51000	51100	48600	66000	35600	50800	49051.15	26.72	0	4996	51800	51300	51000	50500	50200	51150	50350	2122	15200	5000	38600	50	1	39092385	19116	6.09	1.35	12	0.77	8032.00	36191.00	60500	20241216	-19.17	37550	20240530	30.23	52200	-6.32	20250102	48600	0.62	20250106	60500	-19.17	20241216	37550	30.23	20240530	0.40	N	017800	5000	2122 억		10444735	N	N	2483	N	00	N
117	20250106	130306	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48850	-1950	5	-3.84	12343787400	251428	152.29	51000	51100	48600	66000	35600	50800	49094.70	26.72	0	-8325	51800	51300	51000	50500	50200	51150	50350	2122	15200	5000	38600	50	1	39092385	19097	6.08	1.35	12	0.64	8032.00	36191.00	60500	20241216	-19.26	37550	20240530	30.09	52200	-6.42	20250102	48600	0.51	20250106	60500	-19.26	20241216	37550	30.09	20240530	0.40	N	017800	5000	2122 억		10444735	N	N	2483	N	00	N
118	20250106	120306	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48950	-1850	5	-3.64	10231756050	208175	126.09	51000	51100	48600	66000	35600	50800	49149.76	26.72	0	-12794	51800	51300	51000	50500	50200	51150	50350	2122	15200	5000	38600	50	1	39092385	19136	6.09	1.35	12	0.53	8032.00	36191.00	60500	20241216	-19.09	37550	20240530	30.36	52200	-6.23	20250102	48600	0.72	20250106	60500	-19.09	20241216	37550	30.36	20240530	0.40	N	017800	5000	2122 억		10444735	N	N	2483	N	00	N
119	20250106	110307	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	48950	-1850	5	-3.64	8562354800	174116	105.46	51000	51100	48600	66000	35600	50800	49176.12	26.72	0	-17243	51800	51300	51000	50500	50200	51150	50350	2122	15200	5000	38600	50	1	39092385	19136	6.09	1.35	12	0.45	8032.00	36191.00	60500	20241216	-19.09	37550	20240530	30.36	52200	-6.23	20250102	48600	0.72	20250106	60500	-19.09	20241216	37550	30.36	20240530	0.40	N	017800	5000	2122 억		10444735	N	N	2483	N	00	N
120	20250106	100306	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	49200	-1600	5	-3.15	6427243400	130544	79.07	51000	51100	48600	66000	35600	50800	49234.27	26.72	0	-22397	51800	51300	51000	50500	50200	51150	50350	2122	15200	5000	38600	50	1	39092385	19233	6.13	1.36	12	0.33	8032.00	36191.00	60500	20241216	-18.68	37550	20240530	31.03	52200	-5.75	20250102	48600	1.23	20250106	60500	-18.68	20241216	37550	31.03	20240530	0.40	N	017800	5000	2122 억		10444735	N	N	2483	N	00	N
121	20250106	090304	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50400	-400	5	-0.79	427028500	8418	5.10	51000	51100	50400	66000	35600	50800	50728.00	26.72	0	-5872	51800	51300	51000	50500	50200	51150	50350	2122	15200	5000	38600	100	1	39092385	19703	6.27	1.39	12	0.02	8032.00	36191.00	60500	20241216	-16.69	37550	20240530	34.22	52200	-3.45	20250102	50100	0.60	20250102	60500	-16.69	20241216	37550	34.22	20240530	0.40	N	017800	5000	2122 억		10444735	N	N	2483	N	00	N
122	20250103	160305	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50800	-300	5	-0.59	8338899400	163699	57.51	50900	51500	50700	66400	35800	51100	50940.34	26.65	0	18830	53233	52166	51133	50066	49033	51650	49550	2122	15300	5000	38830	100	1	39092385	19859	6.32	1.40	12	0.42	8032.00	36191.00	60500	20241216	-16.03	37550	20240530	35.29	52200	-2.68	20250102	50100	1.40	20250102	60500	-16.03	20241216	37550	35.29	20240530	0.41	N	017800	5000	2122 억		10419714	N	N	2483	N	00	N
123	20250103	150305	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50900	-200	5	-0.39	7530174800	147787	51.92	50900	51500	50700	66400	35800	51100	50952.77	26.65	0	20314	53233	52166	51133	50066	49033	51650	49550	2122	15300	5000	38830	100	1	39092385	19898	6.34	1.41	12	0.38	8032.00	36191.00	60500	20241216	-15.87	37550	20240530	35.55	52200	-2.49	20250102	50100	1.60	20250102	60500	-15.87	20241216	37550	35.55	20240530	0.41	N	017800	5000	2122 억		10419714	N	N	155	N	00	N
124	20250103	140305	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51000	-100	5	-0.20	6355285700	124676	43.80	50900	51500	50700	66400	35800	51100	50974.29	26.65	0	22131	53233	52166	51133	50066	49033	51650	49550	2122	15300	5000	38830	100	1	39092385	19937	6.35	1.41	12	0.32	8032.00	36191.00	60500	20241216	-15.70	37550	20240530	35.82	52200	-2.30	20250102	50100	1.80	20250102	60500	-15.70	20241216	37550	35.82	20240530	0.41	N	017800	5000	2122 억		10419714	N	N	155	N	00	N
125	20250103	130305	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51200	100	2	0.20	5232796900	102660	36.07	50900	51500	50700	66400	35800	51100	50971.96	26.65	0	20343	53233	52166	51133	50066	49033	51650	49550	2122	15300	5000	38830	100	1	39092385	20015	6.37	1.41	12	0.26	8032.00	36191.00	60500	20241216	-15.37	37550	20240530	36.35	52200	-1.92	20250102	50100	2.20	20250102	60500	-15.37	20241216	37550	36.35	20240530	0.41	N	017800	5000	2122 억		10419714	N	N	155	N	00	N
126	20250103	120305	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50900	-200	5	-0.39	4231562600	83021	29.17	50900	51500	50700	66400	35800	51100	50969.60	26.65	0	16922	53233	52166	51133	50066	49033	51650	49550	2122	15300	5000	38830	100	1	39092385	19898	6.34	1.41	12	0.21	8032.00	36191.00	60500	20241216	-15.87	37550	20240530	35.55	52200	-2.49	20250102	50100	1.60	20250102	60500	-15.87	20241216	37550	35.55	20240530	0.41	N	017800	5000	2122 억		10419714	N	N	155	N	00	N
127	20250103	110305	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50800	-300	5	-0.59	3310874500	64924	22.81	50900	51500	50700	66400	35800	51100	50995.96	26.65	0	10357	53233	52166	51133	50066	49033	51650	49550	2122	15300	5000	38830	100	1	39092385	19859	6.32	1.40	12	0.17	8032.00	36191.00	60500	20241216	-16.03	37550	20240530	35.29	52200	-2.68	20250102	50100	1.40	20250102	60500	-16.03	20241216	37550	35.29	20240530	0.41	N	017800	5000	2122 억		10419714	N	N	155	N	00	N
128	20250103	100304	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51200	100	2	0.20	2230994400	43702	15.35	50900	51500	50700	66400	35800	51100	51050.03	26.65	0	11965	53233	52166	51133	50066	49033	51650	49550	2122	15300	5000	38830	100	1	39092385	20015	6.37	1.41	12	0.11	8032.00	36191.00	60500	20241216	-15.37	37550	20240530	36.35	52200	-1.92	20250102	50100	2.20	20250102	60500	-15.37	20241216	37550	36.35	20240530	0.41	N	017800	5000	2122 억		10419714	N	N	155	N	00	N
129	20250103	090305	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51000	-100	5	-0.20	132301400	2590	0.91	50900	51300	50800	66400	35800	51100	51080.72	26.65	0	-371	53233	52166	51133	50066	49033	51650	49550	2122	15300	5000	38830	100	1	39092385	19937	6.35	1.41	12	0.01	8032.00	36191.00	60500	20241216	-15.70	37550	20240530	35.82	52200	-2.30	20250102	50100	1.80	20250102	60500	-15.70	20241216	37550	35.82	20240530	0.41	N	017800	5000	2122 억		10419714	N	N	155	N	00	N
130	20250102	160303	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51100	-1300	5	-2.48	14365810200	283094	148.38	52200	52200	50100	68100	36700	52400	50744.86	26.49	0	52437	54533	53466	52633	51566	50733	53050	51150	2122	15700	5000	39820	100	1	39092385	19976	6.36	1.41	12	0.72	8032.00	36191.00	60500	20241216	-15.54	37550	20240530	36.09	52200	-2.11	20250102	50100	2.00	20250102	60500	-15.54	20241216	37550	36.09	20240530	0.44	N	017800	5000	2122 억		10354602	N	N	155	N	00	N
131	20250102	150305	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51000	-1400	5	-2.67	13056528000	257384	134.90	52200	52200	50100	68100	36700	52400	50727.37	26.49	0	45009	54533	53466	52633	51566	50733	53050	51150	2122	15700	5000	39820	100	1	39092385	19937	6.35	1.41	12	0.66	8032.00	36191.00	60500	20241216	-15.70	37550	20240530	35.82	52200	-2.30	20250102	50100	1.80	20250102	60500	-15.70	20241216	37550	35.82	20240530	0.44	N	017800	5000	2122 억		10354602	N	N	1943	N	00	N
132	20250102	140302	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50900	-1500	5	-2.86	10766229100	212463	111.36	52200	52200	50100	68100	36700	52400	50672.88	26.49	0	42540	54533	53466	52633	51566	50733	53050	51150	2122	15700	5000	39820	100	1	39092385	19898	6.34	1.41	12	0.54	8032.00	36191.00	60500	20241216	-15.87	37550	20240530	35.55	52200	-2.49	20250102	50100	1.60	20250102	60500	-15.87	20241216	37550	35.55	20240530	0.44	N	017800	5000	2122 억		10354602	N	N	1943	N	00	N
133	20250102	130303	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50700	-1700	5	-3.24	8929341900	176426	92.47	52200	52200	50100	68100	36700	52400	50611.70	26.49	0	33310	54533	53466	52633	51566	50733	53050	51150	2122	15700	5000	39820	100	1	39092385	19820	6.31	1.40	12	0.45	8032.00	36191.00	60500	20241216	-16.20	37550	20240530	35.02	52200	-2.87	20250102	50100	1.20	20250102	60500	-16.20	20241216	37550	35.02	20240530	0.44	N	017800	5000	2122 억		10354602	N	N	1943	N	00	N
134	20250102	120304	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50500	-1900	5	-3.63	6975907000	137776	72.21	52200	52200	50100	68100	36700	52400	50631.36	26.49	0	23391	54533	53466	52633	51566	50733	53050	51150	2122	15700	5000	39820	100	1	39092385	19742	6.29	1.40	12	0.35	8032.00	36191.00	60500	20241216	-16.53	37550	20240530	34.49	52200	-3.26	20250102	50100	0.80	20250102	60500	-16.53	20241216	37550	34.49	20240530	0.44	N	017800	5000	2122 억		10354602	N	N	1943	N	00	N
135	20250102	110255	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	50700	-1700	5	-3.24	4646391100	91534	47.97	52200	52200	50200	68100	36700	52400	50760.15	26.49	0	16728	54533	53466	52633	51566	50733	53050	51150	2122	15700	5000	39820	100	1	39092385	19820	6.31	1.40	12	0.23	8032.00	36191.00	60500	20241216	-16.20	37550	20240530	35.02	52200	-2.87	20250102	50200	1.00	20250102	60500	-16.20	20241216	37550	35.02	20240530	0.44	N	017800	5000	2122 억		10354602	N	N	1943	N	00	N
136	20250102	100302	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	51600	-800	5	-1.53	199850800	3849	2.02	52200	52200	51600	68100	36700	52400	51914.20	26.49	0	-122	54533	53466	52633	51566	50733	53050	51150	2122	15700	5000	39820	100	1	39092385	20172	6.42	1.43	12	0.01	8032.00	36191.00	60500	20241216	-14.71	37550	20240530	37.42	52200	-1.15	20250102	51600	0.00	20250102	60500	-14.71	20241216	37550	37.42	20240530	0.44	N	017800	5000	2122 억		10354602	N	N	1943	N	00	N
137	20250102	090300	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	0	3	0.00	0	0	0.00	0	0	0	68100	36700	52400	0.00	26.49	0	0	54533	53466	52633	51566	50733	53050	51150	2122	15700	5000	39820	100	1	39092385	20484	6.52	1.45	12	0.00	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	0	0.00	0	0	0.00	0	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억		10354602	N	N	1943	N	00	N