KissMeData/042700/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	160509	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	120600	-1300	5	-1.07	122028089800	1001576	64.60	123200	125300	120000	158400	85400	121900	121838.25	12.45	0	-107534	127900	124900	123300	120300	118700	124100	119500	127	36500	100	87760	100	1	96614259	116517	43.93	19.51	12	1.04	2745.00	6183.00	196200	20240614	-38.53	51800	20240118	132.82	127000	-5.04	20250122	81300	48.34	20250102	196200	-38.53	20240614	56000	115.36	20240201	1.07	N	042700	100	127 억		12029793	N	N	3586	N	00	N
3	20250124	150509	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	120800	-1100	5	-0.90	113240519400	928814	59.91	123200	125300	120000	158400	85400	121900	121919.48	12.45	0	-107531	127900	124900	123300	120300	118700	124100	119500	127	36500	100	87760	100	1	96614259	116710	44.01	19.54	12	0.96	2745.00	6183.00	196200	20240614	-38.43	51800	20240118	133.20	127000	-4.88	20250122	81300	48.59	20250102	196200	-38.43	20240614	56000	115.71	20240201	1.07	N	042700	100	127 억		12029793	N	N	4409	N	00	N
4	20250124	140509	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	120300	-1600	5	-1.31	101411222900	830586	53.57	123200	125300	120100	158400	85400	121900	122096.04	12.45	0	-105048	127900	124900	123300	120300	118700	124100	119500	127	36500	100	87760	100	1	96614259	116227	43.83	19.46	12	0.86	2745.00	6183.00	196200	20240614	-38.69	51800	20240118	132.24	127000	-5.28	20250122	81300	47.97	20250102	196200	-38.69	20240614	56000	114.82	20240201	1.07	N	042700	100	127 억		12029793	N	N	4409	N	00	N
5	20250124	130510	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	120500	-1400	5	-1.15	92089716700	753195	48.58	123200	125300	120100	158400	85400	121900	122265.53	12.45	0	-113579	127900	124900	123300	120300	118700	124100	119500	127	36500	100	87760	100	1	96614259	116420	43.90	19.49	12	0.78	2745.00	6183.00	196200	20240614	-38.58	51800	20240118	132.63	127000	-5.12	20250122	81300	48.22	20250102	196200	-38.58	20240614	56000	115.18	20240201	1.07	N	042700	100	127 억		12029793	N	N	4409	N	00	N
6	20250124	120507	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	121400	-500	5	-0.41	81256389400	663401	42.79	123200	125300	120500	158400	85400	121900	122484.74	12.45	0	-100043	127900	124900	123300	120300	118700	124100	119500	127	36500	100	87760	100	1	96614259	117290	44.23	19.63	12	0.69	2745.00	6183.00	196200	20240614	-38.12	51800	20240118	134.36	127000	-4.41	20250122	81300	49.32	20250102	196200	-38.12	20240614	56000	116.79	20240201	1.07	N	042700	100	127 억		12029793	N	N	4409	N	00	N
7	20250124	110509	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	121300	-600	5	-0.49	73930991600	603071	38.90	123200	125300	120500	158400	85400	121900	122591.07	12.45	0	-95631	127900	124900	123300	120300	118700	124100	119500	127	36500	100	87760	100	1	96614259	117193	44.19	19.62	12	0.62	2745.00	6183.00	196200	20240614	-38.18	51800	20240118	134.17	127000	-4.49	20250122	81300	49.20	20250102	196200	-38.18	20240614	56000	116.61	20240201	1.07	N	042700	100	127 억		12029793	N	N	4409	N	00	N
8	20250124	100506	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	122100	200	2	0.16	53685505200	436348	28.15	123200	125300	121600	158400	85400	121900	123034.16	12.45	0	-73082	127900	124900	123300	120300	118700	124100	119500	127	36500	100	87760	100	1	96614259	117966	44.48	19.75	12	0.45	2745.00	6183.00	196200	20240614	-37.77	51800	20240118	135.71	127000	-3.86	20250122	81300	50.18	20250102	196200	-37.77	20240614	56000	118.04	20240201	1.07	N	042700	100	127 억		12029793	N	N	4409	N	00	N
9	20250124	090509	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	122600	700	2	0.57	14622931300	117878	7.60	123200	125300	122400	158400	85400	121900	124054.73	12.45	0	-1503	127900	124900	123300	120300	118700	124100	119500	127	36500	100	87760	100	1	96614259	118449	44.66	19.83	12	0.12	2745.00	6183.00	196200	20240614	-37.51	51800	20240118	136.68	127000	-3.46	20250122	81300	50.80	20250102	196200	-37.51	20240614	56000	118.93	20240201	1.07	N	042700	100	127 억		12029793	N	N	4409	N	00	N
10	20250123	160508	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	121900	-4200	5	-3.33	189813515800	1537031	45.39	124800	126300	121700	163900	88300	126100	123481.08	12.65	3312	-190489	134766	130432	122666	118332	110566	132600	120500	127	37800	100	90790	100	1	96614259	117773	44.41	19.72	12	1.59	2745.00	6183.00	196200	20240614	-37.87	51100	20240116	138.55	127000	-4.02	20250122	81300	49.94	20250102	196200	-37.87	20240614	56000	117.68	20240201	1.14	N	042700	100	127 억		12221753	N	N	4409	N	00	N
11	20250123	150506	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	122200	-3900	5	-3.09	180118796300	1457564	43.04	124800	126300	121700	163900	88300	126100	123558.45	12.65	3312	-186822	134766	130432	122666	118332	110566	132600	120500	127	37800	100	90790	100	1	96614259	118063	44.52	19.76	12	1.51	2745.00	6183.00	196200	20240614	-37.72	51100	20240116	139.14	127000	-3.78	20250122	81300	50.31	20250102	196200	-37.72	20240614	56000	118.21	20240201	1.14	N	042700	100	127 억		12221753	N	N	15966	N	00	N
12	20250123	140507	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	123000	-3100	5	-2.46	164988867400	1334015	39.39	124800	126300	121700	163900	88300	126100	123660.83	12.65	3312	-174842	134766	130432	122666	118332	110566	132600	120500	127	37800	100	90790	100	1	96614259	118836	44.81	19.89	12	1.38	2745.00	6183.00	196200	20240614	-37.31	51100	20240116	140.70	127000	-3.15	20250122	81300	51.29	20250102	196200	-37.31	20240614	56000	119.64	20240201	1.14	N	042700	100	127 억		12221753	N	N	15966	N	00	N
13	20250123	130506	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	124000	-2100	5	-1.67	149956087000	1212776	35.81	124800	126300	121700	163900	88300	126100	123627.36	12.65	3312	-147280	134766	130432	122666	118332	110566	132600	120500	127	37800	100	90790	100	1	96614259	119802	45.17	20.05	12	1.26	2745.00	6183.00	196200	20240614	-36.80	51100	20240116	142.66	127000	-2.36	20250122	81300	52.52	20250102	196200	-36.80	20240614	56000	121.43	20240201	1.14	N	042700	100	127 억		12221753	N	N	15966	N	00	N
14	20250123	120507	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	123400	-2700	5	-2.14	127562007400	1032488	30.49	124800	126300	121700	163900	88300	126100	123524.17	12.65	3312	-100999	134766	130432	122666	118332	110566	132600	120500	127	37800	100	90790	100	1	96614259	119222	44.95	19.96	12	1.07	2745.00	6183.00	196200	20240614	-37.10	51100	20240116	141.49	127000	-2.83	20250122	81300	51.78	20250102	196200	-37.10	20240614	56000	120.36	20240201	1.14	N	042700	100	127 억		12221753	N	N	15966	N	00	N
15	20250123	110506	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	122300	-3800	5	-3.01	114059361200	922759	27.25	124800	126300	121700	163900	88300	126100	123580.61	12.65	3312	-92199	134766	130432	122666	118332	110566	132600	120500	127	37800	100	90790	100	1	96614259	118159	44.55	19.78	12	0.96	2745.00	6183.00	196200	20240614	-37.67	51100	20240116	139.33	127000	-3.70	20250122	81300	50.43	20250102	196200	-37.67	20240614	56000	118.39	20240201	1.14	N	042700	100	127 억		12221753	N	N	15966	N	00	N
16	20250123	100505	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	123300	-2800	5	-2.22	95466404100	770848	22.76	124800	126300	121700	163900	88300	126100	123817.46	12.65	3312	-38262	134766	130432	122666	118332	110566	132600	120500	127	37800	100	90790	100	1	96614259	119125	44.92	19.94	12	0.80	2745.00	6183.00	196200	20240614	-37.16	51100	20240116	141.29	127000	-2.91	20250122	81300	51.66	20250102	196200	-37.16	20240614	56000	120.18	20240201	1.14	N	042700	100	127 억		12221753	N	N	15966	N	00	N
17	20250123	090505	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	124100	-2000	5	-1.59	27792282200	224475	6.63	124800	125200	122100	163900	88300	126100	123707.60	12.65	3312	-4285	134766	130432	122666	118332	110566	132600	120500	127	37800	100	90790	100	1	96614259	119898	45.21	20.07	12	0.23	2745.00	6183.00	196200	20240614	-36.75	51100	20240116	142.86	127000	-2.28	20250122	81300	52.64	20250102	196200	-36.75	20240614	56000	121.61	20240201	1.14	N	042700	100	127 억		12221753	N	N	15966	N	00	N
18	20250122	160503	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	126100	12500	2	11.00	411214761800	3362213	269.19	114900	127000	114900	147600	79600	113600	122299.78	11.98	0	286597	118000	115800	112400	110200	106800	116900	111300	127	34000	100	81790	100	1	96614259	121831	45.94	20.39	12	3.48	2745.00	6183.00	196200	20240614	-35.73	51100	20240116	146.77	127000	-0.71	20250122	81300	55.10	20250102	196200	-35.73	20240614	56000	125.18	20240201	1.09	N	042700	100	127 억		11572664	N	N	15675	N	00	N
19	20250122	150503	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	126300	12700	2	11.18	379958309000	3114753	249.37	114900	126300	114900	147600	79600	113600	121986.93	11.98	0	259862	118000	115800	112400	110200	106800	116900	111300	127	34000	100	81790	100	1	96614259	122024	46.01	20.43	12	3.22	2745.00	6183.00	196200	20240614	-35.63	51100	20240116	147.16	126300	0.00	20250122	81300	55.35	20250102	196200	-35.63	20240614	56000	125.54	20240201	1.09	N	042700	100	127 억		11572664	N	N	5674	N	00	N
20	20250122	140502	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	124900	11300	2	9.95	344856362800	2834778	226.96	114900	126300	114900	147600	79600	113600	121652.27	11.98	0	268737	118000	115800	112400	110200	106800	116900	111300	127	34000	100	81790	100	1	96614259	120671	45.50	20.20	12	2.93	2745.00	6183.00	196200	20240614	-36.34	51100	20240116	144.42	126300	-1.11	20250122	81300	53.63	20250102	196200	-36.34	20240614	56000	123.04	20240201	1.09	N	042700	100	127 억		11572664	N	N	5674	N	00	N
21	20250122	130504	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	123800	10200	2	8.98	269485612500	2232786	178.76	114900	124500	114900	147600	79600	113600	120695.10	11.98	0	235267	118000	115800	112400	110200	106800	116900	111300	127	34000	100	81790	100	1	96614259	119608	45.10	20.02	12	2.31	2745.00	6183.00	196200	20240614	-36.90	51100	20240116	142.27	124500	-0.56	20250122	81300	52.28	20250102	196200	-36.90	20240614	56000	121.07	20240201	1.09	N	042700	100	127 억		11572664	N	N	5674	N	00	N
22	20250122	120502	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	122800	9200	2	8.10	248107441800	2059594	164.90	114900	124500	114900	147600	79600	113600	120464.58	11.98	0	223465	118000	115800	112400	110200	106800	116900	111300	127	34000	100	81790	100	1	96614259	118642	44.74	19.86	12	2.13	2745.00	6183.00	196200	20240614	-37.41	51100	20240116	140.31	124500	-1.37	20250122	81300	51.05	20250102	196200	-37.41	20240614	56000	119.29	20240201	1.09	N	042700	100	127 억		11572664	N	N	5674	N	00	N
23	20250122	110503	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	121700	8100	2	7.13	190677339300	1592877	127.53	114900	122600	114900	147600	79600	113600	119706.64	11.98	0	156025	118000	115800	112400	110200	106800	116900	111300	127	34000	100	81790	100	1	96614259	117580	44.34	19.68	12	1.65	2745.00	6183.00	196200	20240614	-37.97	51100	20240116	138.16	122600	-0.73	20250122	81300	49.69	20250102	196200	-37.97	20240614	56000	117.32	20240201	1.09	N	042700	100	127 억		11572664	N	N	5674	N	00	N
24	20250122	100503	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	120500	6900	2	6.07	141470067700	1188036	95.12	114900	122600	114900	147600	79600	113600	119079.40	11.98	0	136588	118000	115800	112400	110200	106800	116900	111300	127	34000	100	81790	100	1	96614259	116420	43.90	19.49	12	1.23	2745.00	6183.00	196200	20240614	-38.58	51100	20240116	135.81	122600	-1.71	20250122	81300	48.22	20250102	196200	-38.58	20240614	56000	115.18	20240201	1.09	N	042700	100	127 억		11572664	N	N	5674	N	00	N
25	20250122	090504	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	116200	2600	2	2.29	17348688300	148794	11.91	114900	118400	114900	147600	79600	113600	116597.36	11.98	0	25557	118000	115800	112400	110200	106800	116900	111300	127	34000	100	81790	100	1	96614259	112266	42.33	18.79	12	0.15	2745.00	6183.00	196200	20240614	-40.77	51100	20240116	127.40	119300	-2.60	20250109	81300	42.93	20250102	196200	-40.77	20240614	56000	107.50	20240201	1.09	N	042700	100	127 억		11572664	N	N	5674	N	00	N
26	20250121	160500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	113600	5500	2	5.09	138264934900	1232668	128.52	109000	114600	109000	140500	75700	108100	112165.56	11.77	0	169165	116766	112432	110266	105932	103766	111350	104850	127	32400	100	77830	100	1	96614259	109754	41.38	18.37	12	1.28	2745.00	6183.00	196200	20240614	-42.10	51100	20240116	122.31	119300	-4.78	20250109	81300	39.73	20250102	196200	-42.10	20240614	56000	102.86	20240201	1.16	N	042700	100	127 억		11369800	N	N	5673	N	00	N
27	20250121	150502	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	113200	5100	2	4.72	131052612900	1169021	121.88	109000	114600	109000	140500	75700	108100	112105.32	11.77	0	152821	116766	112432	110266	105932	103766	111350	104850	127	32400	100	77830	100	1	96614259	109367	41.24	18.31	12	1.21	2745.00	6183.00	196200	20240614	-42.30	51100	20240116	121.53	119300	-5.11	20250109	81300	39.24	20250102	196200	-42.30	20240614	56000	102.14	20240201	1.16	N	042700	100	127 억		11369800	N	N	3974	N	00	N
28	20250121	140502	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	113600	5500	2	5.09	120552267700	1076088	112.19	109000	114600	109000	140500	75700	108100	112029.05	11.77	0	161238	116766	112432	110266	105932	103766	111350	104850	127	32400	100	77830	100	1	96614259	109754	41.38	18.37	12	1.11	2745.00	6183.00	196200	20240614	-42.10	51100	20240116	122.31	119300	-4.78	20250109	81300	39.73	20250102	196200	-42.10	20240614	56000	102.86	20240201	1.16	N	042700	100	127 억		11369800	N	N	3974	N	00	N
29	20250121	130501	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	113700	5600	2	5.18	107050479000	956829	99.76	109000	114600	109000	140500	75700	108100	111881.32	11.77	0	159091	116766	112432	110266	105932	103766	111350	104850	127	32400	100	77830	100	1	96614259	109850	41.42	18.39	12	0.99	2745.00	6183.00	196200	20240614	-42.05	51100	20240116	122.50	119300	-4.69	20250109	81300	39.85	20250102	196200	-42.05	20240614	56000	103.04	20240201	1.16	N	042700	100	127 억		11369800	N	N	3974	N	00	N
30	20250121	120452	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	111500	3400	2	3.15	71630462300	644374	67.18	109000	112400	109000	140500	75700	108100	111163.89	11.77	0	70939	116766	112432	110266	105932	103766	111350	104850	127	32400	100	77830	100	1	96614259	107725	40.62	18.03	12	0.67	2745.00	6183.00	196200	20240614	-43.17	51100	20240116	118.20	119300	-6.54	20250109	81300	37.15	20250102	196200	-43.17	20240614	56000	99.11	20240201	1.16	N	042700	100	127 억		11369800	N	N	3974	N	00	N
31	20250121	110440	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	110300	2200	2	2.04	64912369000	583783	60.87	109000	112400	109000	140500	75700	108100	111193.77	11.77	0	68317	116766	112432	110266	105932	103766	111350	104850	127	32400	100	77830	100	1	96614259	106566	40.18	17.84	12	0.60	2745.00	6183.00	196200	20240614	-43.78	51100	20240116	115.85	119300	-7.54	20250109	81300	35.67	20250102	196200	-43.78	20240614	56000	96.96	20240201	1.16	N	042700	100	127 억		11369800	N	N	3974	N	00	N
32	20250121	100435	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	110700	2600	2	2.41	54880636500	493069	51.41	109000	112400	109000	140500	75700	108100	111305.57	11.77	0	76466	116766	112432	110266	105932	103766	111350	104850	127	32400	100	77830	100	1	96614259	106952	40.33	17.90	12	0.51	2745.00	6183.00	196200	20240614	-43.58	51100	20240116	116.63	119300	-7.21	20250109	81300	36.16	20250102	196200	-43.58	20240614	56000	97.68	20240201	1.16	N	042700	100	127 억		11369800	N	N	3974	N	00	N
33	20250121	090501	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	111400	3300	2	3.05	9670971400	87504	9.12	109000	111700	109000	140500	75700	108100	110526.30	11.77	0	21799	116766	112432	110266	105932	103766	111350	104850	127	32400	100	77830	100	1	96614259	107628	40.58	18.02	12	0.09	2745.00	6183.00	196200	20240614	-43.22	51100	20240116	118.00	119300	-6.62	20250109	81300	37.02	20250102	196200	-43.22	20240614	56000	98.93	20240201	1.16	N	042700	100	127 억		11369800	N	N	3974	N	00	N
34	20250120	160459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	108100	-4400	5	-3.91	104219986400	948270	55.39	114300	114600	108100	146200	78800	112500	109907.95	12.02	0	-248247	117833	115166	110833	108166	103833	116500	109500	127	33700	100	81000	100	1	96614259	104440	39.38	17.48	12	0.98	2745.00	6183.00	196200	20240614	-44.90	51100	20240116	111.55	119300	-9.39	20250109	81300	32.96	20250102	196200	-44.90	20240614	56000	93.04	20240201	1.17	N	042700	100	127 억		11615267	N	N	3972	N	00	N
35	20250120	150501	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	108200	-4300	5	-3.82	97543014600	886598	51.79	114300	114600	108100	146200	78800	112500	110018.80	12.02	0	-241787	117833	115166	110833	108166	103833	116500	109500	127	33700	100	81000	100	1	96614259	104537	39.42	17.50	12	0.92	2745.00	6183.00	196200	20240614	-44.85	51100	20240116	111.74	119300	-9.30	20250109	81300	33.09	20250102	196200	-44.85	20240614	56000	93.21	20240201	1.17	N	042700	100	127 억		11615267	N	N	10114	N	00	N
36	20250120	140459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	108500	-4000	5	-3.56	89039940200	808218	47.21	114300	114600	108400	146200	78800	112500	110167.57	12.02	0	-237308	117833	115166	110833	108166	103833	116500	109500	127	33700	100	81000	100	1	96614259	104826	39.53	17.55	12	0.84	2745.00	6183.00	196200	20240614	-44.70	51100	20240116	112.33	119300	-9.05	20250109	81300	33.46	20250102	196200	-44.70	20240614	56000	93.75	20240201	1.17	N	042700	100	127 억		11615267	N	N	10114	N	00	N
37	20250120	130459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	109300	-3200	5	-2.84	78980776400	715757	41.81	114300	114600	108500	146200	78800	112500	110345.11	12.02	0	-203115	117833	115166	110833	108166	103833	116500	109500	127	33700	100	81000	100	1	96614259	105599	39.82	17.68	12	0.74	2745.00	6183.00	196200	20240614	-44.29	51100	20240116	113.89	119300	-8.38	20250109	81300	34.44	20250102	196200	-44.29	20240614	56000	95.18	20240201	1.17	N	042700	100	127 억		11615267	N	N	10114	N	00	N
38	20250120	120500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	108900	-3600	5	-3.20	73058732400	661539	38.64	114300	114600	108500	146200	78800	112500	110436.82	12.02	0	-185900	117833	115166	110833	108166	103833	116500	109500	127	33700	100	81000	100	1	96614259	105213	39.67	17.61	12	0.68	2745.00	6183.00	196200	20240614	-44.50	51100	20240116	113.11	119300	-8.72	20250109	81300	33.95	20250102	196200	-44.50	20240614	56000	94.46	20240201	1.17	N	042700	100	127 억		11615267	N	N	10114	N	00	N
39	20250120	110501	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	108900	-3600	5	-3.20	65544401700	592510	34.61	114300	114600	108500	146200	78800	112500	110620.88	12.02	0	-169793	117833	115166	110833	108166	103833	116500	109500	127	33700	100	81000	100	1	96614259	105213	39.67	17.61	12	0.61	2745.00	6183.00	196200	20240614	-44.50	51100	20240116	113.11	119300	-8.72	20250109	81300	33.95	20250102	196200	-44.50	20240614	56000	94.46	20240201	1.17	N	042700	100	127 억		11615267	N	N	10114	N	00	N
40	20250120	100500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	109700	-2800	5	-2.49	48402537100	435313	25.43	114300	114600	109100	146200	78800	112500	111189.51	12.02	0	-102071	117833	115166	110833	108166	103833	116500	109500	127	33700	100	81000	100	1	96614259	105986	39.96	17.74	12	0.45	2745.00	6183.00	196200	20240614	-44.09	51100	20240116	114.68	119300	-8.05	20250109	81300	34.93	20250102	196200	-44.09	20240614	56000	95.89	20240201	1.17	N	042700	100	127 억		11615267	N	N	10114	N	00	N
41	20250120	090501	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	111800	-700	5	-0.62	12527319600	110384	6.45	114300	114600	111800	146200	78800	112500	113490.58	12.02	0	-34390	117833	115166	110833	108166	103833	116500	109500	127	33700	100	81000	100	1	96614259	108015	40.73	18.08	12	0.11	2745.00	6183.00	196200	20240614	-43.02	51100	20240116	118.79	119300	-6.29	20250109	81300	37.52	20250102	196200	-43.02	20240614	56000	99.64	20240201	1.17	N	042700	100	127 억		11615267	N	N	10114	N	00	N
42	20250117	160458	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	112500	6000	2	5.63	187900406900	1699447	135.20	107000	113500	106500	138400	74600	106500	110564.29	11.59	0	127406	114300	110400	108000	104100	101700	109200	102900	127	31900	100	76680	100	1	96614259	108691	40.98	18.20	12	1.76	2745.00	6183.00	196200	20240614	-42.66	51100	20240116	120.16	119300	-5.70	20250109	81300	38.38	20250102	196200	-42.66	20240614	51800	117.18	20240118	1.14	N	042700	100	127 억		11196038	N	N	10086	N	00	N
43	20250117	150500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	111700	5200	2	4.88	177243644900	1604516	127.65	107000	113500	106500	138400	74600	106500	110469.79	11.59	0	124721	114300	110400	108000	104100	101700	109200	102900	127	31900	100	76680	100	1	96614259	107918	40.69	18.07	12	1.66	2745.00	6183.00	196200	20240614	-43.07	51100	20240116	118.59	119300	-6.37	20250109	81300	37.39	20250102	196200	-43.07	20240614	51800	115.64	20240118	1.14	N	042700	100	127 억		11196038	N	N	4809	N	00	N
44	20250117	140500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	112200	5700	2	5.35	159957191500	1450148	115.36	107000	113500	106500	138400	74600	106500	110308.61	11.59	0	137552	114300	110400	108000	104100	101700	109200	102900	127	31900	100	76680	100	1	96614259	108401	40.87	18.15	12	1.50	2745.00	6183.00	196200	20240614	-42.81	51100	20240116	119.57	119300	-5.95	20250109	81300	38.01	20250102	196200	-42.81	20240614	51800	116.60	20240118	1.14	N	042700	100	127 억		11196038	N	N	4809	N	00	N
45	20250117	130459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	112200	5700	2	5.35	137855166400	1253583	99.73	107000	113500	106500	138400	74600	106500	109973.73	11.59	0	106559	114300	110400	108000	104100	101700	109200	102900	127	31900	100	76680	100	1	96614259	108401	40.87	18.15	12	1.30	2745.00	6183.00	196200	20240614	-42.81	51100	20240116	119.57	119300	-5.95	20250109	81300	38.01	20250102	196200	-42.81	20240614	51800	116.60	20240118	1.14	N	042700	100	127 억		11196038	N	N	4809	N	00	N
46	20250117	120500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	110600	4100	2	3.85	89779712200	825684	65.69	107000	111200	106500	138400	74600	106500	108738.46	11.59	0	55115	114300	110400	108000	104100	101700	109200	102900	127	31900	100	76680	100	1	96614259	106855	40.29	17.89	12	0.85	2745.00	6183.00	196200	20240614	-43.63	51100	20240116	116.44	119300	-7.29	20250109	81300	36.04	20250102	196200	-43.63	20240614	51800	113.51	20240118	1.14	N	042700	100	127 억		11196038	N	N	4809	N	00	N
47	20250117	110500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107300	800	2	0.75	48249043000	447417	35.59	107000	109500	106500	138400	74600	106500	107844.31	11.59	0	-3167	114300	110400	108000	104100	101700	109200	102900	127	31900	100	76680	100	1	96614259	103667	39.09	17.35	12	0.46	2745.00	6183.00	196200	20240614	-45.31	51100	20240116	109.98	119300	-10.06	20250109	81300	31.98	20250102	196200	-45.31	20240614	51800	107.14	20240118	1.14	N	042700	100	127 억		11196038	N	N	4809	N	00	N
48	20250117	100501	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107800	1300	2	1.22	39001947700	361148	28.73	107000	109500	106500	138400	74600	106500	108001.59	11.59	0	5908	114300	110400	108000	104100	101700	109200	102900	127	31900	100	76680	100	1	96614259	104150	39.27	17.43	12	0.37	2745.00	6183.00	196200	20240614	-45.06	51100	20240116	110.96	119300	-9.64	20250109	81300	32.60	20250102	196200	-45.06	20240614	51800	108.11	20240118	1.14	N	042700	100	127 억		11196038	N	N	4809	N	00	N
49	20250117	090501	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	108600	2100	2	1.97	13830022100	127653	10.16	107000	109500	106500	138400	74600	106500	108366.16	11.59	0	31110	114300	110400	108000	104100	101700	109200	102900	127	31900	100	76680	100	1	96614259	104923	39.56	17.56	12	0.13	2745.00	6183.00	196200	20240614	-44.65	51100	20240116	112.52	119300	-8.97	20250109	81300	33.58	20250102	196200	-44.65	20240614	51800	109.65	20240118	1.14	N	042700	100	127 억		11196038	N	N	4809	N	00	N
50	20250116	160457	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106500	1100	2	1.04	132192952100	1220885	131.74	109200	111900	105600	137000	73800	105400	108277.80	11.64	0	-105590	109066	107232	105666	103832	102266	106450	103050	127	31600	100	75880	100	1	96614259	102894	38.80	17.22	12	1.26	2745.00	6183.00	196200	20240614	-45.72	51100	20240116	108.41	119300	-10.73	20250109	81300	31.00	20250102	196200	-45.72	20240614	51100	108.41	20240116	1.09	N	042700	100	127 억		11250593	N	N	4795	N	00	N
51	20250116	150437	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105700	300	2	0.28	120747017200	1113325	120.13	109200	111900	105600	137000	73800	105400	108456.24	11.64	0	-116530	109066	107232	105666	103832	102266	106450	103050	127	31600	100	75880	100	1	96614259	102121	38.51	17.10	12	1.15	2745.00	6183.00	196200	20240614	-46.13	51100	20240116	106.85	119300	-11.40	20250109	81300	30.01	20250102	196200	-46.13	20240614	51100	106.85	20240116	1.09	N	042700	100	127 억		11250593	N	N	1912	N	00	N
52	20250116	140459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106800	1400	2	1.33	108933133300	1002422	108.16	109200	111900	105600	137000	73800	105400	108669.96	11.64	0	-104771	109066	107232	105666	103832	102266	106450	103050	127	31600	100	75880	100	1	96614259	103184	38.91	17.27	12	1.04	2745.00	6183.00	196200	20240614	-45.57	51100	20240116	109.00	119300	-10.48	20250109	81300	31.37	20250102	196200	-45.57	20240614	51100	109.00	20240116	1.09	N	042700	100	127 억		11250593	N	N	1912	N	00	N
53	20250116	130459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106600	1200	2	1.14	99802068200	916581	98.90	109200	111900	106300	137000	73800	105400	108885.19	11.64	0	-101446	109066	107232	105666	103832	102266	106450	103050	127	31600	100	75880	100	1	96614259	102991	38.83	17.24	12	0.95	2745.00	6183.00	196200	20240614	-45.67	51100	20240116	108.61	119300	-10.65	20250109	81300	31.12	20250102	196200	-45.67	20240614	51100	108.61	20240116	1.09	N	042700	100	127 억		11250593	N	N	1912	N	00	N
54	20250116	120459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106900	1500	2	1.42	92734633100	850431	91.76	109200	111900	106500	137000	73800	105400	109044.31	11.64	0	-84778	109066	107232	105666	103832	102266	106450	103050	127	31600	100	75880	100	1	96614259	103281	38.94	17.29	12	0.88	2745.00	6183.00	196200	20240614	-45.51	51100	20240116	109.20	119300	-10.39	20250109	81300	31.49	20250102	196200	-45.51	20240614	51100	109.20	20240116	1.09	N	042700	100	127 억		11250593	N	N	1912	N	00	N
55	20250116	110459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107000	1600	2	1.52	85734628800	784928	84.70	109200	111900	107000	137000	73800	105400	109226.14	11.64	0	-81096	109066	107232	105666	103832	102266	106450	103050	127	31600	100	75880	100	1	96614259	103377	38.98	17.31	12	0.81	2745.00	6183.00	196200	20240614	-45.46	51100	20240116	109.39	119300	-10.31	20250109	81300	31.61	20250102	196200	-45.46	20240614	51100	109.39	20240116	1.09	N	042700	100	127 억		11250593	N	N	1912	N	00	N
56	20250116	100459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107500	2100	2	1.99	74301778200	678682	73.23	109200	111900	107500	137000	73800	105400	109479.56	11.64	0	-65372	109066	107232	105666	103832	102266	106450	103050	127	31600	100	75880	100	1	96614259	103860	39.16	17.39	12	0.70	2745.00	6183.00	196200	20240614	-45.21	51100	20240116	110.37	119300	-9.89	20250109	81300	32.23	20250102	196200	-45.21	20240614	51100	110.37	20240116	1.09	N	042700	100	127 억		11250593	N	N	1912	N	00	N
57	20250116	090459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	111200	5800	2	5.50	28891487100	261693	28.24	109200	111900	108800	137000	73800	105400	110402.35	11.64	0	31058	109066	107232	105666	103832	102266	106450	103050	127	31600	100	75880	100	1	96614259	107435	40.51	17.98	12	0.27	2745.00	6183.00	196200	20240614	-43.32	51100	20240116	117.61	119300	-6.79	20250109	81300	36.78	20250102	196200	-43.32	20240614	51100	117.61	20240116	1.09	N	042700	100	127 억		11250593	N	N	1912	N	00	N
58	20250115	160457	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105400	-1100	5	-1.03	96572858800	912543	81.42	106800	107500	104100	138400	74600	106500	105828.46	11.65	0	-27439	110366	108432	106566	104632	102766	107500	103700	127	31900	100	76680	100	1	96614259	101831	38.40	17.05	12	0.94	2745.00	6183.00	196200	20240614	-46.28	51100	20240116	106.26	119300	-11.65	20250109	81300	29.64	20250102	196200	-46.28	20240614	51100	106.26	20240116	1.07	N	042700	100	127 억		11258626	N	N	1912	N	00	N
59	20250115	150459	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105500	-1000	5	-0.94	91584421700	865237	77.20	106800	107500	104100	138400	74600	106500	105848.32	11.65	0	-31837	110366	108432	106566	104632	102766	107500	103700	127	31900	100	76680	100	1	96614259	101928	38.43	17.06	12	0.90	2745.00	6183.00	196200	20240614	-46.23	51100	20240116	106.46	119300	-11.57	20250109	81300	29.77	20250102	196200	-46.23	20240614	51100	106.46	20240116	1.07	N	042700	100	127 억		11258626	N	N	1999	N	00	N
60	20250115	140500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105800	-700	5	-0.66	82333723900	777561	69.37	106800	107500	104100	138400	74600	106500	105886.50	11.65	0	-18110	110366	108432	106566	104632	102766	107500	103700	127	31900	100	76680	100	1	96614259	102218	38.54	17.11	12	0.80	2745.00	6183.00	196200	20240614	-46.08	51100	20240116	107.05	119300	-11.32	20250109	81300	30.14	20250102	196200	-46.08	20240614	51100	107.05	20240116	1.07	N	042700	100	127 억		11258626	N	N	1999	N	00	N
61	20250115	130457	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105600	-900	5	-0.85	72001831400	680409	60.71	106800	107500	104100	138400	74600	106500	105820.57	11.65	0	-25143	110366	108432	106566	104632	102766	107500	103700	127	31900	100	76680	100	1	96614259	102025	38.47	17.08	12	0.70	2745.00	6183.00	196200	20240614	-46.18	51100	20240116	106.65	119300	-11.48	20250109	81300	29.89	20250102	196200	-46.18	20240614	51100	106.65	20240116	1.07	N	042700	100	127 억		11258626	N	N	1999	N	00	N
62	20250115	120451	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106700	200	2	0.19	66714369400	630616	56.26	106800	107500	104100	138400	74600	106500	105791.45	11.65	0	-10955	110366	108432	106566	104632	102766	107500	103700	127	31900	100	76680	100	1	96614259	103087	38.87	17.26	12	0.65	2745.00	6183.00	196200	20240614	-45.62	51100	20240116	108.81	119300	-10.56	20250109	81300	31.24	20250102	196200	-45.62	20240614	51100	108.81	20240116	1.07	N	042700	100	127 억		11258626	N	N	1999	N	00	N
63	20250115	110457	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105500	-1000	5	-0.94	56392777000	533442	47.59	106800	107500	104100	138400	74600	106500	105713.69	11.65	0	-27398	110366	108432	106566	104632	102766	107500	103700	127	31900	100	76680	100	1	96614259	101928	38.43	17.06	12	0.55	2745.00	6183.00	196200	20240614	-46.23	51100	20240116	106.46	119300	-11.57	20250109	81300	29.77	20250102	196200	-46.23	20240614	51100	106.46	20240116	1.07	N	042700	100	127 억		11258626	N	N	1999	N	00	N
64	20250115	100457	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105100	-1400	5	-1.31	45313607300	428082	38.19	106800	107500	104100	138400	74600	106500	105851.37	11.65	0	-32418	110366	108432	106566	104632	102766	107500	103700	127	31900	100	76680	100	1	96614259	101542	38.29	17.00	12	0.44	2745.00	6183.00	196200	20240614	-46.43	51100	20240116	105.68	119300	-11.90	20250109	81300	29.27	20250102	196200	-46.43	20240614	51100	105.68	20240116	1.07	N	042700	100	127 억		11258626	N	N	1999	N	00	N
65	20250115	090500	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107300	800	2	0.75	9012330100	84324	7.52	106800	107500	106000	138400	74600	106500	106881.16	11.65	0	-6115	110366	108432	106566	104632	102766	107500	103700	127	31900	100	76680	100	1	96614259	103667	39.09	17.35	12	0.09	2745.00	6183.00	196200	20240614	-45.31	51100	20240116	109.98	119300	-10.06	20250109	81300	31.98	20250102	196200	-45.31	20240614	51100	109.98	20240116	1.07	N	042700	100	127 억		11258626	N	N	1999	N	00	N
66	20250114	160451	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106500	-400	5	-0.37	118003505300	1106817	97.19	108200	108500	104700	138900	74900	106900	106614.99	11.73	0	-91244	114766	110832	108566	104632	102366	109700	103500	127	32000	100	76960	100	1	96614259	102894	38.80	17.22	12	1.15	2745.00	6183.00	196200	20240614	-45.72	51100	20240116	108.41	119300	-10.73	20250109	81300	31.00	20250102	196200	-45.72	20240614	51100	108.41	20240116	1.05	N	042700	100	127 억		11333095	N	N	1990	N	00	N
67	20250114	150456	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106900	0	3	0.00	112054620300	1050957	92.29	108200	108500	104700	138900	74900	106900	106621.17	11.73	0	-88053	114766	110832	108566	104632	102366	109700	103500	127	32000	100	76960	100	1	96614259	103281	38.94	17.29	12	1.09	2745.00	6183.00	196200	20240614	-45.51	51100	20240116	109.20	119300	-10.39	20250109	81300	31.49	20250102	196200	-45.51	20240614	51100	109.20	20240116	1.05	N	042700	100	127 억		11333095	N	N	19745	N	00	N
68	20250114	140455	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106200	-700	5	-0.65	102651996000	962811	84.55	108200	108500	104700	138900	74900	106900	106616.60	11.73	0	-87421	114766	110832	108566	104632	102366	109700	103500	127	32000	100	76960	100	1	96614259	102604	38.69	17.18	12	1.00	2745.00	6183.00	196200	20240614	-45.87	51100	20240116	107.83	119300	-10.98	20250109	81300	30.63	20250102	196200	-45.87	20240614	51100	107.83	20240116	1.05	N	042700	100	127 억		11333095	N	N	19745	N	00	N
69	20250114	130455	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107800	900	2	0.84	89512347000	839861	73.75	108200	108500	104700	138900	74900	106900	106579.46	11.73	0	-89164	114766	110832	108566	104632	102366	109700	103500	127	32000	100	76960	100	1	96614259	104150	39.27	17.43	12	0.87	2745.00	6183.00	196200	20240614	-45.06	51100	20240116	110.96	119300	-9.64	20250109	81300	32.60	20250102	196200	-45.06	20240614	51100	110.96	20240116	1.05	N	042700	100	127 억		11333095	N	N	19745	N	00	N
70	20250114	120453	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105800	-1100	5	-1.03	60748044400	572046	50.23	108200	108500	104700	138900	74900	106900	106192.75	11.73	0	-30838	114766	110832	108566	104632	102366	109700	103500	127	32000	100	76960	100	1	96614259	102218	38.54	17.11	12	0.59	2745.00	6183.00	196200	20240614	-46.08	51100	20240116	107.05	119300	-11.32	20250109	81300	30.14	20250102	196200	-46.08	20240614	51100	107.05	20240116	1.05	N	042700	100	127 억		11333095	N	N	19745	N	00	N
71	20250114	110454	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105400	-1500	5	-1.40	55297361300	520529	45.71	108200	108500	104700	138900	74900	106900	106231.36	11.73	0	-40775	114766	110832	108566	104632	102366	109700	103500	127	32000	100	76960	100	1	96614259	101831	38.40	17.05	12	0.54	2745.00	6183.00	196200	20240614	-46.28	51100	20240116	106.26	119300	-11.65	20250109	81300	29.64	20250102	196200	-46.28	20240614	51100	106.26	20240116	1.05	N	042700	100	127 억		11333095	N	N	19745	N	00	N
72	20250114	100454	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106000	-900	5	-0.84	40364723000	378642	33.25	108200	108500	105400	138900	74900	106900	106602.92	11.73	0	-59028	114766	110832	108566	104632	102366	109700	103500	127	32000	100	76960	100	1	96614259	102411	38.62	17.14	12	0.39	2745.00	6183.00	196200	20240614	-45.97	51100	20240116	107.44	119300	-11.15	20250109	81300	30.38	20250102	196200	-45.97	20240614	51100	107.44	20240116	1.05	N	042700	100	127 억		11333095	N	N	19745	N	00	N
73	20250114	090454	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107000	100	2	0.09	7472337500	69455	6.10	108200	108500	106900	138900	74900	106900	107598.23	11.73	0	-31986	114766	110832	108566	104632	102366	109700	103500	127	32000	100	76960	100	1	96614259	103377	38.98	17.31	12	0.07	2745.00	6183.00	196200	20240614	-45.46	51100	20240116	109.39	119300	-10.31	20250109	81300	31.61	20250102	196200	-45.46	20240614	51100	109.39	20240116	1.05	N	042700	100	127 억		11333095	N	N	19745	N	00	N
74	20250113	160450	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	106900	-6000	5	-5.31	122501627000	1125576	91.94	112100	112500	106300	146700	79100	112900	108842.52	11.60	0	119776	121300	117100	114700	110500	108100	115900	109300	127	33800	100	81280	100	1	96614259	103281	38.94	17.29	12	1.17	2745.00	6183.00	196200	20240614	-45.51	51100	20240116	109.20	119300	-10.39	20250109	81300	31.49	20250102	196200	-45.51	20240614	51100	109.20	20240116	1.07	N	042700	100	127 억		11207549	N	N	19745	N	00	N
75	20250113	150451	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107100	-5800	5	-5.14	112426897500	1031284	84.24	112100	112500	106300	146700	79100	112900	109016.26	11.60	0	115240	121300	117100	114700	110500	108100	115900	109300	127	33800	100	81280	100	1	96614259	103474	39.02	17.32	12	1.07	2745.00	6183.00	196200	20240614	-45.41	51100	20240116	109.59	119300	-10.23	20250109	81300	31.73	20250102	196200	-45.41	20240614	51100	109.59	20240116	1.07	N	042700	100	127 억		11207549	N	N	30638	N	00	N
76	20250113	140446	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107200	-5700	5	-5.05	100634012100	921017	75.23	112100	112500	106300	146700	79100	112900	109263.83	11.60	0	87334	121300	117100	114700	110500	108100	115900	109300	127	33800	100	81280	100	1	96614259	103570	39.05	17.34	12	0.95	2745.00	6183.00	196200	20240614	-45.36	51100	20240116	109.78	119300	-10.14	20250109	81300	31.86	20250102	196200	-45.36	20240614	51100	109.78	20240116	1.07	N	042700	100	127 억		11207549	N	N	30638	N	00	N
77	20250113	130444	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	107100	-5800	5	-5.14	84411618900	769519	62.86	112100	112500	107000	146700	79100	112900	109693.81	11.60	0	84024	121300	117100	114700	110500	108100	115900	109300	127	33800	100	81280	100	1	96614259	103474	39.02	17.32	12	0.80	2745.00	6183.00	196200	20240614	-45.41	51100	20240116	109.59	119300	-10.23	20250109	81300	31.73	20250102	196200	-45.41	20240614	51100	109.59	20240116	1.07	N	042700	100	127 억		11207549	N	N	30638	N	00	N
78	20250113	120445	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	108500	-4400	5	-3.90	67982688500	616782	50.38	112100	112500	108000	146700	79100	112900	110221.39	11.60	0	60314	121300	117100	114700	110500	108100	115900	109300	127	33800	100	81280	100	1	96614259	104826	39.53	17.55	12	0.64	2745.00	6183.00	196200	20240614	-44.70	51100	20240116	112.33	119300	-9.05	20250109	81300	33.46	20250102	196200	-44.70	20240614	51100	112.33	20240116	1.07	N	042700	100	127 억		11207549	N	N	30638	N	00	N
79	20250113	110445	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	109200	-3700	5	-3.28	55254979800	499668	40.81	112100	112500	108600	146700	79100	112900	110583.18	11.60	0	30540	121300	117100	114700	110500	108100	115900	109300	127	33800	100	81280	100	1	96614259	105503	39.78	17.66	12	0.52	2745.00	6183.00	196200	20240614	-44.34	51100	20240116	113.70	119300	-8.47	20250109	81300	34.32	20250102	196200	-44.34	20240614	51100	113.70	20240116	1.07	N	042700	100	127 억		11207549	N	N	30638	N	00	N
80	20250113	100444	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	110200	-2700	5	-2.39	33397746700	300134	24.52	112100	112500	110100	146700	79100	112900	111275.88	11.60	0	-8861	121300	117100	114700	110500	108100	115900	109300	127	33800	100	81280	100	1	96614259	106469	40.15	17.82	12	0.31	2745.00	6183.00	196200	20240614	-43.83	51100	20240116	115.66	119300	-7.63	20250109	81300	35.55	20250102	196200	-43.83	20240614	51100	115.66	20240116	1.07	N	042700	100	127 억		11207549	N	N	30638	N	00	N
81	20250113	090448	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	111600	-1300	5	-1.15	7778600300	69784	5.70	112100	112500	110400	146700	79100	112900	111465.89	11.60	0	8600	121300	117100	114700	110500	108100	115900	109300	127	33800	100	81280	100	1	96614259	107822	40.66	18.05	12	0.07	2745.00	6183.00	196200	20240614	-43.12	51100	20240116	118.40	119300	-6.45	20250109	81300	37.27	20250102	196200	-43.12	20240614	51100	118.40	20240116	1.07	N	042700	100	127 억		11207549	N	N	30638	N	00	N
82	20250110	160443	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	112900	-2600	5	-2.25	139450923400	1213023	51.45	115500	118900	112300	150100	80900	115500	114964.81	11.74	0	-88982	121100	118300	116500	113700	111900	117800	113200	127	34600	100	83160	100	1	96614259	109077	41.13	18.26	12	1.26	2745.00	6183.00	196200	20240614	-42.46	51100	20240116	120.94	119300	-5.36	20250109	81300	38.87	20250102	196200	-42.46	20240614	51100	120.94	20240116	1.07	N	042700	100	127 억		11338115	N	N	30638	N	00	N
83	20250110	150443	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	112800	-2700	5	-2.34	130648117600	1135145	48.15	115500	118900	112300	150100	80900	115500	115093.76	11.74	0	-77056	121100	118300	116500	113700	111900	117800	113200	127	34600	100	83160	100	1	96614259	108981	41.09	18.24	12	1.17	2745.00	6183.00	196200	20240614	-42.51	51100	20240116	120.74	119300	-5.45	20250109	81300	38.75	20250102	196200	-42.51	20240614	51100	120.74	20240116	1.07	N	042700	100	127 억		11338115	N	N	9458	N	00	N
84	20250110	140443	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	112800	-2700	5	-2.34	117873644600	1022054	43.35	115500	118900	112300	150100	80900	115500	115330.15	11.74	0	-72776	121100	118300	116500	113700	111900	117800	113200	127	34600	100	83160	100	1	96614259	108981	41.09	18.24	12	1.06	2745.00	6183.00	196200	20240614	-42.51	51100	20240116	120.74	119300	-5.45	20250109	81300	38.75	20250102	196200	-42.51	20240614	51100	120.74	20240116	1.07	N	042700	100	127 억		11338115	N	N	9458	N	00	N
85	20250110	130442	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	113000	-2500	5	-2.16	103253971800	892765	37.87	115500	118900	112800	150100	80900	115500	115656.39	11.74	0	-86147	121100	118300	116500	113700	111900	117800	113200	127	34600	100	83160	100	1	96614259	109174	41.17	18.28	12	0.92	2745.00	6183.00	196200	20240614	-42.41	51100	20240116	121.14	119300	-5.28	20250109	81300	38.99	20250102	196200	-42.41	20240614	51100	121.14	20240116	1.07	N	042700	100	127 억		11338115	N	N	9458	N	00	N
86	20250110	120443	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	114300	-1200	5	-1.04	89894272500	775234	32.88	115500	118900	113200	150100	80900	115500	115957.61	11.74	0	-57519	121100	118300	116500	113700	111900	117800	113200	127	34600	100	83160	100	1	96614259	110430	41.64	18.49	12	0.80	2745.00	6183.00	196200	20240614	-41.74	51100	20240116	123.68	119300	-4.19	20250109	81300	40.59	20250102	196200	-41.74	20240614	51100	123.68	20240116	1.07	N	042700	100	127 억		11338115	N	N	9458	N	00	N
87	20250110	110442	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	114000	-1500	5	-1.30	80768125900	695492	29.50	115500	118900	113200	150100	80900	115500	116130.93	11.74	0	-66549	121100	118300	116500	113700	111900	117800	113200	127	34600	100	83160	100	1	96614259	110140	41.53	18.44	12	0.72	2745.00	6183.00	196200	20240614	-41.90	51100	20240116	123.09	119300	-4.44	20250109	81300	40.22	20250102	196200	-41.90	20240614	51100	123.09	20240116	1.07	N	042700	100	127 억		11338115	N	N	9458	N	00	N
88	20250110	100441	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	116100	600	2	0.52	58876968700	504561	21.40	115500	118900	114500	150100	80900	115500	116689.53	11.74	0	-50137	121100	118300	116500	113700	111900	117800	113200	127	34600	100	83160	100	1	96614259	112169	42.30	18.78	12	0.52	2745.00	6183.00	196200	20240614	-40.83	51100	20240116	127.20	119300	-2.68	20250109	81300	42.80	20250102	196200	-40.83	20240614	51100	127.20	20240116	1.07	N	042700	100	127 억		11338115	N	N	9458	N	00	N
89	20250110	090443	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	118400	2900	2	2.51	16569931300	140680	5.97	115500	118900	115500	150100	80900	115500	117784.82	11.74	0	-17025	121100	118300	116500	113700	111900	117800	113200	127	34600	100	83160	100	1	96614259	114391	43.13	19.15	12	0.15	2745.00	6183.00	196200	20240614	-39.65	51100	20240116	131.70	119300	-0.75	20250109	81300	45.63	20250102	196200	-39.65	20240614	51100	131.70	20240116	1.07	N	042700	100	127 억		11338115	N	N	9458	N	00	N
90	20250109	160440	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	115500	-300	5	-0.26	273339464400	2341576	65.16	115500	119300	114700	150500	81100	115800	116735.18	11.54	0	-9667	128666	122232	110366	103932	92066	125450	107150	127	34700	100	83370	100	1	96614259	111589	42.08	18.68	12	2.42	2745.00	6183.00	196200	20240614	-41.13	51100	20240116	126.03	119300	-3.19	20250109	81300	42.07	20250102	196200	-41.13	20240614	51100	126.03	20240116	1.04	N	042700	100	127 억		11149825	N	N	9439	N	00	N
91	20250109	150441	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	115600	-200	5	-0.17	246501774400	2109255	58.70	115500	119300	114700	150500	81100	115800	116868.14	11.54	0	-35778	128666	122232	110366	103932	92066	125450	107150	127	34700	100	83370	100	1	96614259	111686	42.11	18.70	12	2.18	2745.00	6183.00	196200	20240614	-41.08	51100	20240116	126.22	119300	-3.10	20250109	81300	42.19	20250102	196200	-41.08	20240614	51100	126.22	20240116	1.04	N	042700	100	127 억		11149825	N	N	18499	N	00	N
92	20250109	140442	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	116700	900	2	0.78	229992945600	1967152	54.74	115500	119300	114700	150500	81100	115800	116918.27	11.54	0	-43458	128666	122232	110366	103932	92066	125450	107150	127	34700	100	83370	100	1	96614259	112749	42.51	18.87	12	2.04	2745.00	6183.00	196200	20240614	-40.52	51100	20240116	128.38	119300	-2.18	20250109	81300	43.54	20250102	196200	-40.52	20240614	51100	128.38	20240116	1.04	N	042700	100	127 억		11149825	N	N	18499	N	00	N
93	20250109	130441	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	117800	2000	2	1.73	208404305400	1781908	49.59	115500	119300	114700	150500	81100	115800	116957.48	11.54	0	-49546	128666	122232	110366	103932	92066	125450	107150	127	34700	100	83370	100	1	96614259	113812	42.91	19.05	12	1.84	2745.00	6183.00	196200	20240614	-39.96	51100	20240116	130.53	119300	-1.26	20250109	81300	44.90	20250102	196200	-39.96	20240614	51100	130.53	20240116	1.04	N	042700	100	127 억		11149825	N	N	18499	N	00	N
94	20250109	120441	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	118200	2400	2	2.07	191227163200	1636249	45.53	115500	119300	114700	150500	81100	115800	116871.02	11.54	0	-55131	128666	122232	110366	103932	92066	125450	107150	127	34700	100	83370	100	1	96614259	114198	43.06	19.12	12	1.69	2745.00	6183.00	196200	20240614	-39.76	51100	20240116	131.31	119300	-0.92	20250109	81300	45.39	20250102	196200	-39.76	20240614	51100	131.31	20240116	1.04	N	042700	100	127 억		11149825	N	N	18499	N	00	N
95	20250109	110441	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	117000	1200	2	1.04	165718425200	1419261	39.50	115500	119300	114700	150500	81100	115800	116765.75	11.54	0	-74570	128666	122232	110366	103932	92066	125450	107150	127	34700	100	83370	100	1	96614259	113039	42.62	18.92	12	1.47	2745.00	6183.00	196200	20240614	-40.37	51100	20240116	128.96	119300	-1.93	20250109	81300	43.91	20250102	196200	-40.37	20240614	51100	128.96	20240116	1.04	N	042700	100	127 억		11149825	N	N	18499	N	00	N
96	20250109	100440	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	116100	300	2	0.26	137421379000	1177335	32.76	115500	119300	114700	150500	81100	115800	116724.56	11.54	0	-71538	128666	122232	110366	103932	92066	125450	107150	127	34700	100	83370	100	1	96614259	112169	42.30	18.78	12	1.22	2745.00	6183.00	196200	20240614	-40.83	51100	20240116	127.20	119300	-2.68	20250109	81300	42.80	20250102	196200	-40.83	20240614	51100	127.20	20240116	1.04	N	042700	100	127 억		11149825	N	N	18499	N	00	N
97	20250109	090444	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	116700	900	2	0.78	29430166500	252178	7.02	115500	118500	115500	150500	81100	115800	116713.86	11.54	0	-3883	128666	122232	110366	103932	92066	125450	107150	127	34700	100	83370	100	1	96614259	112749	42.51	18.87	12	0.26	2745.00	6183.00	196200	20240614	-40.52	51100	20240116	128.38	118500	-1.52	20250109	81300	43.54	20250102	196200	-40.52	20240614	51100	128.38	20240116	1.04	N	042700	100	127 억		11149825	N	N	18499	N	00	N
98	20250108	160436	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	115800	14500	2	14.31	388564417800	3539953	137.03	98700	116800	98500	131600	71000	101300	109743.71	11.49	0	101898	110433	105866	102633	98066	94833	104250	96450	127	30300	100	72930	100	1	96614259	111879	42.19	18.73	12	3.66	2745.00	6183.00	196200	20240614	-40.98	51100	20240116	126.61	116800	-0.86	20250108	81300	42.44	20250102	196200	-40.98	20240614	51100	126.61	20240116	0.98	N	042700	100	127 억		11096803	N	N	17982	N	00	N
99	20250108	150439	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	115600	14300	2	14.12	342393505400	3141696	121.61	98700	115900	98500	131600	71000	101300	108983.92	11.49	0	75582	110433	105866	102633	98066	94833	104250	96450	127	30300	100	72930	100	1	96614259	111686	42.11	18.70	12	3.25	2745.00	6183.00	196200	20240614	-41.08	51100	20240116	126.22	115900	-0.26	20250108	81300	42.19	20250102	196200	-41.08	20240614	51100	126.22	20240116	0.98	N	042700	100	127 억		11096803	N	N	29728	N	00	N
100	20250108	140441	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	108800	7500	2	7.40	173729475900	1652156	63.95	98700	109500	98500	131600	71000	101300	105153.45	11.49	0	1443	110433	105866	102633	98066	94833	104250	96450	127	30300	100	72930	100	1	96614259	105116	39.64	17.60	12	1.71	2745.00	6183.00	196200	20240614	-44.55	51100	20240116	112.92	109500	-0.64	20250108	81300	33.83	20250102	196200	-44.55	20240614	51100	112.92	20240116	0.98	N	042700	100	127 억		11096803	N	N	29728	N	00	N
101	20250108	130441	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105500	4200	2	4.15	118538589900	1139525	44.11	98700	106300	98500	131600	71000	101300	104024.82	11.49	0	-4598	110433	105866	102633	98066	94833	104250	96450	127	30300	100	72930	100	1	96614259	101928	38.43	17.06	12	1.18	2745.00	6183.00	196200	20240614	-46.23	51100	20240116	106.46	107200	-1.59	20250107	81300	29.77	20250102	196200	-46.23	20240614	51100	106.46	20240116	0.98	N	042700	100	127 억		11096803	N	N	29728	N	00	N
102	20250108	120438	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105400	4100	2	4.05	97254243800	938039	36.31	98700	105800	98500	131600	71000	101300	103678.53	11.49	0	-28350	110433	105866	102633	98066	94833	104250	96450	127	30300	100	72930	100	1	96614259	101831	38.40	17.05	12	0.97	2745.00	6183.00	196200	20240614	-46.28	51100	20240116	106.26	107200	-1.68	20250107	81300	29.64	20250102	196200	-46.28	20240614	51100	106.26	20240116	0.98	N	042700	100	127 억		11096803	N	N	29728	N	00	N
103	20250108	110437	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	104900	3600	2	3.55	84058973500	812577	31.45	98700	105800	98500	131600	71000	101300	103447.68	11.49	0	-22191	110433	105866	102633	98066	94833	104250	96450	127	30300	100	72930	100	1	96614259	101348	38.21	16.97	12	0.84	2745.00	6183.00	196200	20240614	-46.53	51100	20240116	105.28	107200	-2.15	20250107	81300	29.03	20250102	196200	-46.53	20240614	51100	105.28	20240116	0.98	N	042700	100	127 억		11096803	N	N	29728	N	00	N
104	20250108	100439	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	103700	2400	2	2.37	68906477600	667239	25.83	98700	105800	98500	131600	71000	101300	103271.38	11.49	0	-1185	110433	105866	102633	98066	94833	104250	96450	127	30300	100	72930	100	1	96614259	100189	37.78	16.77	12	0.69	2745.00	6183.00	196200	20240614	-47.15	51100	20240116	102.94	107200	-3.26	20250107	81300	27.55	20250102	196200	-47.15	20240614	51100	102.94	20240116	0.98	N	042700	100	127 억		11096803	N	N	29728	N	00	N
105	20250108	090440	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	100400	-900	5	-0.89	8780558100	88412	3.42	98700	100500	98500	131600	71000	101300	99311.65	11.49	0	31458	110433	105866	102633	98066	94833	104250	96450	127	30300	100	72930	100	1	96614259	97001	36.58	16.24	12	0.09	2745.00	6183.00	196200	20240614	-48.83	51100	20240116	96.48	107200	-6.34	20250107	81300	23.49	20250102	196200	-48.83	20240614	51100	96.48	20240116	0.98	N	042700	100	127 억		11096803	N	N	29728	N	00	N
106	20250107	160435	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	101300	1800	2	1.81	265668817600	2569731	149.73	103000	107200	99400	129300	69700	99500	103386.24	11.37	0	-32653	103166	101332	98566	96732	93966	102250	97650	127	29800	100	71640	100	1	96614259	97870	36.90	16.38	12	2.66	2745.00	6183.00	196200	20240614	-48.37	51100	20240116	98.24	107200	-5.50	20250107	81300	24.60	20250102	196200	-48.37	20240614	51100	98.24	20240116	0.95	N	042700	100	127 억		10983262	N	N	29728	N	00	N
107	20250107	150436	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	100900	1400	2	1.41	257199118100	2486015	144.85	103000	107200	99400	129300	69700	99500	103458.39	11.37	0	-43348	103166	101332	98566	96732	93966	102250	97650	127	29800	100	71640	100	1	96614259	97484	36.76	16.32	12	2.57	2745.00	6183.00	196200	20240614	-48.57	51100	20240116	97.46	107200	-5.88	20250107	81300	24.11	20250102	196200	-48.57	20240614	51100	97.46	20240116	0.95	N	042700	100	127 억		10983262	N	N	8168	N	00	N
108	20250107	140436	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	103000	3500	2	3.52	235770282500	2275252	132.57	103000	107200	99400	129300	69700	99500	103623.81	11.37	0	-105121	103166	101332	98566	96732	93966	102250	97650	127	29800	100	71640	100	1	96614259	99513	37.52	16.66	12	2.35	2745.00	6183.00	196200	20240614	-47.50	51100	20240116	101.57	107200	-3.92	20250107	81300	26.69	20250102	196200	-47.50	20240614	51100	101.57	20240116	0.95	N	042700	100	127 억		10983262	N	N	8168	N	00	N
109	20250107	130436	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	103700	4200	2	4.22	224229461400	2163797	126.08	103000	107200	99400	129300	69700	99500	103627.77	11.37	0	-94205	103166	101332	98566	96732	93966	102250	97650	127	29800	100	71640	100	1	96614259	100189	37.78	16.77	12	2.24	2745.00	6183.00	196200	20240614	-47.15	51100	20240116	102.94	107200	-3.26	20250107	81300	27.55	20250102	196200	-47.15	20240614	51100	102.94	20240116	0.95	N	042700	100	127 억		10983262	N	N	8168	N	00	N
110	20250107	120436	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	102900	3400	2	3.42	209000793700	2015957	117.47	103000	107200	99400	129300	69700	99500	103673.24	11.37	0	-96676	103166	101332	98566	96732	93966	102250	97650	127	29800	100	71640	100	1	96614259	99416	37.49	16.64	12	2.09	2745.00	6183.00	196200	20240614	-47.55	51100	20240116	101.37	107200	-4.01	20250107	81300	26.57	20250102	196200	-47.55	20240614	51100	101.37	20240116	0.95	N	042700	100	127 억		10983262	N	N	8168	N	00	N
111	20250107	110433	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105400	5900	2	5.93	185381695700	1789333	104.26	103000	107200	99400	129300	69700	99500	103603.80	11.37	0	-68351	103166	101332	98566	96732	93966	102250	97650	127	29800	100	71640	100	1	96614259	101831	38.40	17.05	12	1.85	2745.00	6183.00	196200	20240614	-46.28	51100	20240116	106.26	107200	-1.68	20250107	81300	29.64	20250102	196200	-46.28	20240614	51100	106.26	20240116	0.95	N	042700	100	127 억		10983262	N	N	8168	N	00	N
112	20250107	100438	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	105400	5900	2	5.93	142426166700	1381586	80.50	103000	107200	99400	129300	69700	99500	103088.89	11.37	0	-67818	103166	101332	98566	96732	93966	102250	97650	127	29800	100	71640	100	1	96614259	101831	38.40	17.05	12	1.43	2745.00	6183.00	196200	20240614	-46.28	51100	20240116	106.26	107200	-1.68	20250107	81300	29.64	20250102	196200	-46.28	20240614	51100	106.26	20240116	0.95	N	042700	100	127 억		10983262	N	N	8168	N	00	N
113	20250107	090435	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	103200	3700	2	3.72	26596933100	257265	14.99	103000	104400	102600	129300	69700	99500	103383.41	11.37	0	-38550	103166	101332	98566	96732	93966	102250	97650	127	29800	100	71640	100	1	96614259	99706	37.60	16.69	12	0.27	2745.00	6183.00	196200	20240614	-47.40	51100	20240116	101.96	104400	-1.15	20250107	81300	26.94	20250102	196200	-47.40	20240614	51100	101.96	20240116	0.95	N	042700	100	127 억		10983262	N	N	8168	N	00	N
114	20250106	160430	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	99500	6200	2	6.65	167666397100	1700875	113.84	95900	100400	95800	121200	65400	93300	98575.19	11.56	0	-184848	98966	96132	91766	88932	84566	97550	90350	127	27900	100	67170	100	1	96614259	96131	36.25	16.09	12	1.76	2745.00	6183.00	196200	20240614	-49.29	51100	20240116	94.72	100400	-0.90	20250106	81300	22.39	20250102	196200	-49.29	20240614	51100	94.72	20240116	1.00	N	042700	100	127 억		11172329	N	N	8158	N	00	N
115	20250106	150431	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	99600	6300	2	6.75	157981650500	1603592	107.32	95900	100400	95800	121200	65400	93300	98517.41	11.56	0	-183719	98966	96132	91766	88932	84566	97550	90350	127	27900	100	67170	100	1	96614259	96228	36.28	16.11	12	1.66	2745.00	6183.00	196200	20240614	-49.24	51100	20240116	94.91	100400	-0.80	20250106	81300	22.51	20250102	196200	-49.24	20240614	51100	94.91	20240116	1.00	N	042700	100	127 억		11172329	N	N	6973	N	00	N
116	20250106	140431	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	99400	6100	2	6.54	127560126500	1298868	86.93	95900	99500	95800	121200	65400	93300	98208.74	11.56	0	-176331	98966	96132	91766	88932	84566	97550	90350	127	27900	100	67170	100	1	96614259	96035	36.21	16.08	12	1.34	2745.00	6183.00	196200	20240614	-49.34	51100	20240116	94.52	99500	-0.10	20250106	81300	22.26	20250102	196200	-49.34	20240614	51100	94.52	20240116	1.00	N	042700	100	127 억		11172329	N	N	6973	N	00	N
117	20250106	130429	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	99000	5700	2	6.11	111634886400	1138327	76.19	95900	99400	95800	121200	65400	93300	98069.32	11.56	0	-164223	98966	96132	91766	88932	84566	97550	90350	127	27900	100	67170	100	1	96614259	95648	36.07	16.01	12	1.18	2745.00	6183.00	196200	20240614	-49.54	51100	20240116	93.74	99400	-0.40	20250106	81300	21.77	20250102	196200	-49.54	20240614	51100	93.74	20240116	1.00	N	042700	100	127 억		11172329	N	N	6973	N	00	N
118	20250106	120429	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	98900	5600	2	6.00	102052117800	1041135	69.68	95900	99400	95800	121200	65400	93300	98020.13	11.56	0	-139046	98966	96132	91766	88932	84566	97550	90350	127	27900	100	67170	100	1	96614259	95552	36.03	16.00	12	1.08	2745.00	6183.00	196200	20240614	-49.59	51100	20240116	93.54	99400	-0.50	20250106	81300	21.65	20250102	196200	-49.59	20240614	51100	93.54	20240116	1.00	N	042700	100	127 억		11172329	N	N	6973	N	00	N
119	20250106	110429	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	97800	4500	2	4.82	92350861000	942551	63.08	95900	99400	95800	121200	65400	93300	97979.77	11.56	0	-114198	98966	96132	91766	88932	84566	97550	90350	127	27900	100	67170	100	1	96614259	94489	35.63	15.82	12	0.98	2745.00	6183.00	196200	20240614	-50.15	51100	20240116	91.39	99400	-1.61	20250106	81300	20.30	20250102	196200	-50.15	20240614	51100	91.39	20240116	1.00	N	042700	100	127 억		11172329	N	N	6973	N	00	N
120	20250106	100429	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	97800	4500	2	4.82	60780489000	622354	41.65	95900	99400	95800	121200	65400	93300	97662.34	11.56	0	-104552	98966	96132	91766	88932	84566	97550	90350	127	27900	100	67170	100	1	96614259	94489	35.63	15.82	12	0.64	2745.00	6183.00	196200	20240614	-50.15	51100	20240116	91.39	99400	-1.61	20250106	81300	20.30	20250102	196200	-50.15	20240614	51100	91.39	20240116	1.00	N	042700	100	127 억		11172329	N	N	6973	N	00	N
121	20250106	090426	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	97900	4600	2	4.93	22682034800	231966	15.52	95900	99400	95800	121200	65400	93300	97781.99	11.56	0	-41693	98966	96132	91766	88932	84566	97550	90350	127	27900	100	67170	100	1	96614259	94585	35.66	15.83	12	0.24	2745.00	6183.00	196200	20240614	-50.10	51100	20240116	91.59	99400	-1.51	20250106	81300	20.42	20250102	196200	-50.10	20240614	51100	91.59	20240116	1.00	N	042700	100	127 억		11172329	N	N	6973	N	00	N
122	20250103	160426	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	93300	6200	2	7.12	138300964600	1486367	186.59	87400	94600	87400	113200	61000	87100	93045.66	11.57	0	1580	92700	89900	85600	82800	78500	91300	84200	127	26100	100	62710	100	1	96614259	90141	33.99	15.09	12	1.54	2745.00	6183.00	196200	20240614	-52.45	51100	20240116	82.58	94600	-1.37	20250103	81300	14.76	20250102	196200	-52.45	20240614	51100	82.58	20240116	1.00	N	042700	100	127 억		11174030	N	N	6383	N	00	N
123	20250103	150427	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	93500	6400	2	7.35	131003249200	1408132	176.77	87400	94600	87400	113200	61000	87100	93033.61	11.57	0	9967	92700	89900	85600	82800	78500	91300	84200	127	26100	100	62710	100	1	96614259	90334	34.06	15.12	12	1.46	2745.00	6183.00	196200	20240614	-52.34	51100	20240116	82.97	94600	-1.16	20250103	81300	15.01	20250102	196200	-52.34	20240614	51100	82.97	20240116	1.00	N	042700	100	127 억		11174030	N	N	11946	N	00	N
124	20250103	140427	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	93600	6500	2	7.46	122093288200	1312752	164.80	87400	94600	87400	113200	61000	87100	93005.87	11.57	0	18452	92700	89900	85600	82800	78500	91300	84200	127	26100	100	62710	100	1	96614259	90431	34.10	15.14	12	1.36	2745.00	6183.00	196200	20240614	-52.29	51100	20240116	83.17	94600	-1.06	20250103	81300	15.13	20250102	196200	-52.29	20240614	51100	83.17	20240116	1.00	N	042700	100	127 억		11174030	N	N	11946	N	00	N
125	20250103	130426	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	93800	6700	2	7.69	105272458000	1133331	142.27	87400	94600	87400	113200	61000	87100	92887.96	11.57	0	15694	92700	89900	85600	82800	78500	91300	84200	127	26100	100	62710	100	1	96614259	90624	34.17	15.17	12	1.17	2745.00	6183.00	196200	20240614	-52.19	51100	20240116	83.56	94600	-0.85	20250103	81300	15.38	20250102	196200	-52.19	20240614	51100	83.56	20240116	1.00	N	042700	100	127 억		11174030	N	N	11946	N	00	N
126	20250103	120426	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	92800	5700	2	6.54	97272799900	1047738	131.53	87400	94600	87400	113200	61000	87100	92841.10	11.57	0	30543	92700	89900	85600	82800	78500	91300	84200	127	26100	100	62710	100	1	96614259	89658	33.81	15.01	12	1.08	2745.00	6183.00	196200	20240614	-52.70	51100	20240116	81.60	94600	-1.90	20250103	81300	14.15	20250102	196200	-52.70	20240614	51100	81.60	20240116	1.00	N	042700	100	127 억		11174030	N	N	11946	N	00	N
127	20250103	110427	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	93700	6600	2	7.58	81382492600	877890	110.21	87400	94600	87400	113200	61000	87100	92702.76	11.57	0	30859	92700	89900	85600	82800	78500	91300	84200	127	26100	100	62710	100	1	96614259	90528	34.13	15.15	12	0.91	2745.00	6183.00	196200	20240614	-52.24	51100	20240116	83.37	94600	-0.95	20250103	81300	15.25	20250102	196200	-52.24	20240614	51100	83.37	20240116	1.00	N	042700	100	127 억		11174030	N	N	11946	N	00	N
128	20250103	100425	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	92900	5800	2	6.66	65344283000	705249	88.53	87400	94600	87400	113200	61000	87100	92654.67	11.57	0	20149	92700	89900	85600	82800	78500	91300	84200	127	26100	100	62710	100	1	96614259	89755	33.84	15.03	12	0.73	2745.00	6183.00	196200	20240614	-52.65	51100	20240116	81.80	94600	-1.80	20250103	81300	14.27	20250102	196200	-52.65	20240614	51100	81.80	20240116	1.00	N	042700	100	127 억		11174030	N	N	11946	N	00	N
129	20250103	090427	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	92400	5300	2	6.08	12103720900	133742	16.79	87400	92400	87400	113200	61000	87100	90502.05	11.57	0	26476	92700	89900	85600	82800	78500	91300	84200	127	26100	100	62710	100	1	96614259	89272	33.66	14.94	12	0.14	2745.00	6183.00	196200	20240614	-52.91	51100	20240116	80.82	92400	0.00	20250103	81300	13.65	20250102	196200	-52.91	20240614	51100	80.82	20240116	1.00	N	042700	100	127 억		11174030	N	N	11946	N	00	N
130	20250102	160424	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	87100	4600	2	5.58	67665969500	791608	228.39	82100	88400	81300	107200	57800	82500	85473.19	11.55	0	49288	86233	84366	83033	81166	79833	83700	80500	127	24700	100	59400	100	1	96614259	84151	31.73	14.09	12	0.82	2745.00	6183.00	196200	20240614	-55.61	51100	20240116	70.45	88400	-1.47	20250102	81300	7.13	20250102	196200	-55.61	20240614	51100	70.45	20240116	1.01	N	042700	100	127 억		11154550	N	N	11946	N	00	N
131	20250102	150425	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	86900	4400	2	5.33	61907423800	725506	209.32	82100	88400	81300	107200	57800	82500	85332.10	11.55	0	32247	86233	84366	83033	81166	79833	83700	80500	127	24700	100	59400	100	1	96614259	83958	31.66	14.05	12	0.75	2745.00	6183.00	196200	20240614	-55.71	51100	20240116	70.06	88400	-1.70	20250102	81300	6.89	20250102	196200	-55.71	20240614	51100	70.06	20240116	1.01	N	042700	100	127 억		11154550	N	N	2235	N	00	N
132	20250102	140422	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	87300	4800	2	5.82	51948739600	610976	176.28	82100	88400	81300	107200	57800	82500	85028.06	11.55	0	51800	86233	84366	83033	81166	79833	83700	80500	127	24700	100	59400	100	1	96614259	84344	31.80	14.12	12	0.63	2745.00	6183.00	196200	20240614	-55.50	51100	20240116	70.84	88400	-1.24	20250102	81300	7.38	20250102	196200	-55.50	20240614	51100	70.84	20240116	1.01	N	042700	100	127 억		11154550	N	N	2235	N	00	N
133	20250102	130423	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	84800	2300	2	2.79	27601135800	330747	95.43	82100	85200	81300	107200	57800	82500	83452.46	11.55	0	452	86233	84366	83033	81166	79833	83700	80500	127	24700	100	59400	100	1	96614259	81929	30.89	13.72	12	0.34	2745.00	6183.00	196200	20240614	-56.78	51100	20240116	65.95	85200	-0.47	20250102	81300	4.31	20250102	196200	-56.78	20240614	51100	65.95	20240116	1.01	N	042700	100	127 억		11154550	N	N	2235	N	00	N
134	20250102	120423	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	84400	1900	2	2.30	19884134700	239622	69.13	82100	84800	81300	107200	57800	82500	82982.34	11.55	0	-2778	86233	84366	83033	81166	79833	83700	80500	127	24700	100	59400	100	1	96614259	81542	30.75	13.65	12	0.25	2745.00	6183.00	196200	20240614	-56.98	51100	20240116	65.17	84800	-0.47	20250102	81300	3.81	20250102	196200	-56.98	20240614	51100	65.17	20240116	1.01	N	042700	100	127 억		11154550	N	N	2235	N	00	N
135	20250102	110415	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	83000	500	2	0.61	10473303700	127465	36.78	82100	83100	81300	107200	57800	82500	82164.70	11.55	0	-3800	86233	84366	83033	81166	79833	83700	80500	127	24700	100	59400	100	1	96614259	80190	30.24	13.42	12	0.13	2745.00	6183.00	196200	20240614	-57.70	51100	20240116	62.43	83100	-0.12	20250102	81300	2.09	20250102	196200	-57.70	20240614	51100	62.43	20240116	1.01	N	042700	100	127 억		11154550	N	N	2235	N	00	N
136	20250102	100421	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	81500	-1000	5	-1.21	2133510100	26028	7.51	82100	82500	81300	107200	57800	82500	81958.59	11.55	0	-3602	86233	84366	83033	81166	79833	83700	80500	127	24700	100	59400	100	1	96614259	78741	29.69	13.18	12	0.03	2745.00	6183.00	196200	20240614	-58.46	51100	20240116	59.49	82500	-1.21	20250102	81300	0.25	20250102	196200	-58.46	20240614	51100	59.49	20240116	1.01	N	042700	100	127 억		11154550	N	N	2235	N	00	N
137	20250102	090418	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	82500	0	3	0.00	0	0	0.00	0	0	0	107200	57800	82500	0.00	11.55	0	0	86233	84366	83033	81166	79833	83700	80500	127	24700	100	59400	100	1	96614259	79707	30.05	13.34	12	0.00	2745.00	6183.00	196200	20240614	-57.95	51100	20240116	61.45	0	0.00	0	0	0.00	0	196200	-57.95	20240614	51100	61.45	20240116	1.01	N	042700	100	127 억		11154550	N	N	2235	N	00	N