KissMeData/267270/price/prices-20250101.csv

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
20250124,161110,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72100,1800,2,2.56,17988177600,253229,89.79,71100,72500,69800,91300,49300,70300,71032.78,16.96,0,-60244,74166,72232,70966,69032,67766,71600,68400,942,21000,5000,52020,100,1,18305586,13198,10.19,0.86,12,1.38,7077.00,83885.00,74100,20250122,-2.70,45100,20240117,59.87,74100,-2.70,20250122,57600,25.17,20250102,74100,-2.70,20250122,45700,57.77,20240909,1.37,N,267270,5000,942 억,,3104898,N,N,377,N,00,N
20250124,151109,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71800,1500,2,2.13,16886361000,237932,84.37,71100,72500,69800,91300,49300,70300,70972.52,16.96,0,-58891,74166,72232,70966,69032,67766,71600,68400,942,21000,5000,52020,100,1,18305586,13143,10.15,0.86,12,1.30,7077.00,83885.00,74100,20250122,-3.10,45100,20240117,59.20,74100,-3.10,20250122,57600,24.65,20250102,74100,-3.10,20250122,45700,57.11,20240909,1.37,N,267270,5000,942 억,,3104898,N,N,301,N,00,N
20250124,141108,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71100,800,2,1.14,11847243900,167786,59.49,71100,72000,69800,91300,49300,70300,70610.00,16.96,0,-36484,74166,72232,70966,69032,67766,71600,68400,942,21000,5000,52020,100,1,18305586,13015,10.05,0.85,12,0.92,7077.00,83885.00,74100,20250122,-4.05,45100,20240117,57.65,74100,-4.05,20250122,57600,23.44,20250102,74100,-4.05,20250122,45700,55.58,20240909,1.37,N,267270,5000,942 억,,3104898,N,N,301,N,00,N
20250124,131108,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70800,500,2,0.71,9100999100,129140,45.79,71100,71200,69800,91300,49300,70300,70474.45,16.96,0,-32250,74166,72232,70966,69032,67766,71600,68400,942,21000,5000,52020,100,1,18305586,12960,10.00,0.84,12,0.71,7077.00,83885.00,74100,20250122,-4.45,45100,20240117,56.98,74100,-4.45,20250122,57600,22.92,20250102,74100,-4.45,20250122,45700,54.92,20240909,1.37,N,267270,5000,942 억,,3104898,N,N,301,N,00,N
20250124,121105,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71100,800,2,1.14,8070510200,114586,40.63,71100,71200,69800,91300,49300,70300,70432.37,16.96,0,-28632,74166,72232,70966,69032,67766,71600,68400,942,21000,5000,52020,100,1,18305586,13015,10.05,0.85,12,0.63,7077.00,83885.00,74100,20250122,-4.05,45100,20240117,57.65,74100,-4.05,20250122,57600,23.44,20250102,74100,-4.05,20250122,45700,55.58,20240909,1.37,N,267270,5000,942 억,,3104898,N,N,301,N,00,N
20250124,111107,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69900,-400,5,-0.57,6893194100,97898,34.71,71100,71100,69800,91300,49300,70300,70412.47,16.96,0,-26998,74166,72232,70966,69032,67766,71600,68400,942,21000,5000,52020,100,1,18305586,12796,9.88,0.83,12,0.53,7077.00,83885.00,74100,20250122,-5.67,45100,20240117,54.99,74100,-5.67,20250122,57600,21.35,20250102,74100,-5.67,20250122,45700,52.95,20240909,1.37,N,267270,5000,942 억,,3104898,N,N,301,N,00,N
20250124,101103,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70400,100,2,0.14,4776217700,67676,24.00,71100,71100,70000,91300,49300,70300,70576.43,16.96,0,-21528,74166,72232,70966,69032,67766,71600,68400,942,21000,5000,52020,100,1,18305586,12887,9.95,0.84,12,0.37,7077.00,83885.00,74100,20250122,-4.99,45100,20240117,56.10,74100,-4.99,20250122,57600,22.22,20250102,74100,-4.99,20250122,45700,54.05,20240909,1.37,N,267270,5000,942 억,,3104898,N,N,301,N,00,N
20250124,091111,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70900,600,2,0.85,1643699000,23254,8.25,71100,71100,70100,91300,49300,70300,70691.42,16.96,0,-9626,74166,72232,70966,69032,67766,71600,68400,942,21000,5000,52020,100,1,18305586,12979,10.02,0.85,12,0.13,7077.00,83885.00,74100,20250122,-4.32,45100,20240117,57.21,74100,-4.32,20250122,57600,23.09,20250102,74100,-4.32,20250122,45700,55.14,20240909,1.37,N,267270,5000,942 억,,3104898,N,N,301,N,00,N
20250123,161103,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70300,-2400,5,-3.30,19827657900,280109,32.42,71400,72900,69700,94500,50900,72700,70783.41,17.23,0,-17433,79366,76032,70766,67432,62166,77700,69100,942,21800,5000,53790,100,1,18305586,12869,9.93,0.84,12,1.53,7077.00,83885.00,74100,20250122,-5.13,45100,20240117,55.88,74100,-5.13,20250122,57600,22.05,20250102,74100,-5.13,20250122,45700,53.83,20240909,1.42,N,267270,5000,942 억,,3154447,N,N,301,N,00,N
20250123,151101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70100,-2600,5,-3.58,18997982600,268284,31.05,71400,72900,69700,94500,50900,72700,70809.97,17.23,0,-16038,79366,76032,70766,67432,62166,77700,69100,942,21800,5000,53790,100,1,18305586,12832,9.91,0.84,12,1.47,7077.00,83885.00,74100,20250122,-5.40,45100,20240117,55.43,74100,-5.40,20250122,57600,21.70,20250102,74100,-5.40,20250122,45700,53.39,20240909,1.42,N,267270,5000,942 억,,3154447,N,N,117,N,00,N
20250123,141103,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69900,-2800,5,-3.85,17928252300,252999,29.28,71400,72900,69700,94500,50900,72700,70859.85,17.23,0,-15734,79366,76032,70766,67432,62166,77700,69100,942,21800,5000,53790,100,1,18305586,12796,9.88,0.83,12,1.38,7077.00,83885.00,74100,20250122,-5.67,45100,20240117,54.99,74100,-5.67,20250122,57600,21.35,20250102,74100,-5.67,20250122,45700,52.95,20240909,1.42,N,267270,5000,942 억,,3154447,N,N,117,N,00,N
20250123,131100,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70000,-2700,5,-3.71,16047388500,226096,26.17,71400,72900,69700,94500,50900,72700,70972.76,17.23,0,-15781,79366,76032,70766,67432,62166,77700,69100,942,21800,5000,53790,100,1,18305586,12814,9.89,0.83,12,1.24,7077.00,83885.00,74100,20250122,-5.53,45100,20240117,55.21,74100,-5.53,20250122,57600,21.53,20250102,74100,-5.53,20250122,45700,53.17,20240909,1.42,N,267270,5000,942 억,,3154447,N,N,117,N,00,N
20250123,121101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70100,-2600,5,-3.58,14264046900,200589,23.21,71400,72900,69700,94500,50900,72700,71107.45,17.23,0,-12119,79366,76032,70766,67432,62166,77700,69100,942,21800,5000,53790,100,1,18305586,12832,9.91,0.84,12,1.10,7077.00,83885.00,74100,20250122,-5.40,45100,20240117,55.43,74100,-5.40,20250122,57600,21.70,20250102,74100,-5.40,20250122,45700,53.39,20240909,1.42,N,267270,5000,942 억,,3154447,N,N,117,N,00,N
20250123,111052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70300,-2400,5,-3.30,11693087100,163912,18.97,71400,72900,70100,94500,50900,72700,71334.06,17.23,0,2076,79366,76032,70766,67432,62166,77700,69100,942,21800,5000,53790,100,1,18305586,12869,9.93,0.84,12,0.90,7077.00,83885.00,74100,20250122,-5.13,45100,20240117,55.88,74100,-5.13,20250122,57600,22.05,20250102,74100,-5.13,20250122,45700,53.83,20240909,1.42,N,267270,5000,942 억,,3154447,N,N,117,N,00,N
20250123,101100,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70500,-2200,5,-3.03,8922158200,124620,14.42,71400,72900,70400,94500,50900,72700,71591.14,17.23,0,6139,79366,76032,70766,67432,62166,77700,69100,942,21800,5000,53790,100,1,18305586,12905,9.96,0.84,12,0.68,7077.00,83885.00,74100,20250122,-4.86,45100,20240117,56.32,74100,-4.86,20250122,57600,22.40,20250102,74100,-4.86,20250122,45700,54.27,20240909,1.42,N,267270,5000,942 억,,3154447,N,N,117,N,00,N
20250123,091101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72000,-700,5,-0.96,3419005100,47487,5.50,71400,72900,71100,94500,50900,72700,71992.44,17.23,0,765,79366,76032,70766,67432,62166,77700,69100,942,21800,5000,53790,100,1,18305586,13180,10.17,0.86,12,0.26,7077.00,83885.00,74100,20250122,-2.83,45100,20240117,59.65,74100,-2.83,20250122,57600,25.00,20250102,74100,-2.83,20250122,45700,57.55,20240909,1.42,N,267270,5000,942 억,,3154447,N,N,117,N,00,N
20250122,161052,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,72700,6900,2,10.49,60956238500,857852,241.94,66100,74100,65500,85500,46100,65800,71055.88,16.29,0,166760,69733,67766,66533,64566,63333,68750,65550,942,19700,5000,48690,100,1,18305586,13308,10.27,0.87,12,4.69,7077.00,83885.00,74100,20250122,-1.89,45100,20240117,61.20,74100,-1.89,20250122,57600,26.22,20250102,74100,-1.89,20250122,45700,59.08,20240909,1.36,N,267270,5000,942 억,,2982472,N,N,117,N,00,N
20250122,151054,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,72600,6800,2,10.33,59291192700,834977,235.49,66100,74100,65500,85500,46100,65800,71009.52,16.29,0,169324,69733,67766,66533,64566,63333,68750,65550,942,19700,5000,48690,100,1,18305586,13290,10.26,0.87,12,4.56,7077.00,83885.00,74100,20250122,-2.02,45100,20240117,60.98,74100,-2.02,20250122,57600,26.04,20250102,74100,-2.02,20250122,45700,58.86,20240909,1.36,N,267270,5000,942 억,,2982472,N,N,81,N,00,N
20250122,141053,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,73200,7400,2,11.25,55016886100,776272,218.93,66100,74100,65500,85500,46100,65800,70873.36,16.29,0,169813,69733,67766,66533,64566,63333,68750,65550,942,19700,5000,48690,100,1,18305586,13400,10.34,0.87,12,4.24,7077.00,83885.00,74100,20250122,-1.21,45100,20240117,62.31,74100,-1.21,20250122,57600,27.08,20250102,74100,-1.21,20250122,45700,60.18,20240909,1.36,N,267270,5000,942 억,,2982472,N,N,81,N,00,N
20250122,131054,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,73300,7500,2,11.40,50114353200,708927,199.94,66100,74100,65500,85500,46100,65800,70690.59,16.29,0,162857,69733,67766,66533,64566,63333,68750,65550,942,19700,5000,48690,100,1,18305586,13418,10.36,0.87,12,3.87,7077.00,83885.00,74100,20250122,-1.08,45100,20240117,62.53,74100,-1.08,20250122,57600,27.26,20250102,74100,-1.08,20250122,45700,60.39,20240909,1.36,N,267270,5000,942 억,,2982472,N,N,81,N,00,N
20250122,121052,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,72900,7100,2,10.79,42651833500,607314,171.28,66100,73600,65500,85500,46100,65800,70230.45,16.29,0,151343,69733,67766,66533,64566,63333,68750,65550,942,19700,5000,48690,100,1,18305586,13345,10.30,0.87,12,3.32,7077.00,83885.00,73600,20250122,-0.95,45100,20240117,61.64,73600,-0.95,20250122,57600,26.56,20250102,73600,-0.95,20250122,45700,59.52,20240909,1.36,N,267270,5000,942 억,,2982472,N,N,81,N,00,N
20250122,111054,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,71400,5600,2,8.51,30629627900,441545,124.53,66100,71700,65500,85500,46100,65800,69369.40,16.29,0,114447,69733,67766,66533,64566,63333,68750,65550,942,19700,5000,48690,100,1,18305586,13070,10.09,0.85,12,2.41,7077.00,83885.00,71700,20250122,-0.42,45100,20240117,58.31,71700,-0.42,20250122,57600,23.96,20250102,71700,-0.42,20250122,45700,56.24,20240909,1.36,N,267270,5000,942 억,,2982472,N,N,81,N,00,N
20250122,101053,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70000,4200,2,6.38,18787177400,273800,77.22,66100,70500,65500,85500,46100,65800,68616.66,16.29,0,74807,69733,67766,66533,64566,63333,68750,65550,942,19700,5000,48690,100,1,18305586,12814,9.89,0.83,12,1.50,7077.00,83885.00,71000,20240723,-1.41,45100,20240117,55.21,70500,-0.71,20250122,57600,21.53,20250102,71000,-1.41,20240723,45700,53.17,20240909,1.36,N,267270,5000,942 억,,2982472,N,N,81,N,00,N
20250122,091055,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65800,0,3,0.00,813595400,12359,3.49,66100,66100,65500,85500,46100,65800,65830.25,16.29,0,-1762,69733,67766,66533,64566,63333,68750,65550,942,19700,5000,48690,100,1,18305586,12045,9.30,0.78,12,0.07,7077.00,83885.00,71000,20240723,-7.32,45100,20240117,45.90,68500,-3.94,20250121,57600,14.24,20250102,71000,-7.32,20240723,45700,43.98,20240909,1.36,N,267270,5000,942 억,,2982472,N,N,81,N,00,N
20250121,161046,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65800,1000,2,1.54,23516918100,352936,198.36,65600,68500,65300,84200,45400,64800,66632.58,16.08,0,36540,68866,66832,65466,63432,62066,66150,62750,942,19400,5000,47950,100,1,18305586,12045,9.30,0.78,12,1.93,7077.00,83885.00,71000,20240723,-7.32,45100,20240117,45.90,68500,-3.94,20250121,57600,14.24,20250102,71000,-7.32,20240723,45700,43.98,20240909,1.31,N,267270,5000,942 억,,2944046,N,N,81,N,00,N
20250121,151049,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65600,800,2,1.23,22969459900,344606,193.68,65600,68500,65300,84200,45400,64800,66654.35,16.08,0,35760,68866,66832,65466,63432,62066,66150,62750,942,19400,5000,47950,100,1,18305586,12008,9.27,0.78,12,1.88,7077.00,83885.00,71000,20240723,-7.61,45100,20240117,45.45,68500,-4.23,20250121,57600,13.89,20250102,71000,-7.61,20240723,45700,43.54,20240909,1.31,N,267270,5000,942 억,,2944046,N,N,135,N,00,N
20250121,141049,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65900,1100,2,1.70,21753529500,326068,183.26,65600,68500,65300,84200,45400,64800,66714.80,16.08,0,37686,68866,66832,65466,63432,62066,66150,62750,942,19400,5000,47950,100,1,18305586,12063,9.31,0.79,12,1.78,7077.00,83885.00,71000,20240723,-7.18,45100,20240117,46.12,68500,-3.80,20250121,57600,14.41,20250102,71000,-7.18,20240723,45700,44.20,20240909,1.31,N,267270,5000,942 억,,2944046,N,N,135,N,00,N
20250121,131048,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65900,1100,2,1.70,20031276900,299840,168.52,65600,68500,65400,84200,45400,64800,66806.66,16.08,0,46321,68866,66832,65466,63432,62066,66150,62750,942,19400,5000,47950,100,1,18305586,12063,9.31,0.79,12,1.64,7077.00,83885.00,71000,20240723,-7.18,45100,20240117,46.12,68500,-3.80,20250121,57600,14.41,20250102,71000,-7.18,20240723,45700,44.20,20240909,1.31,N,267270,5000,942 억,,2944046,N,N,135,N,00,N
20250121,121030,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65800,1000,2,1.54,19015193900,284443,159.86,65600,68500,65400,84200,45400,64800,66850.75,16.08,0,50312,68866,66832,65466,63432,62066,66150,62750,942,19400,5000,47950,100,1,18305586,12045,9.30,0.78,12,1.55,7077.00,83885.00,71000,20240723,-7.32,45100,20240117,45.90,68500,-3.94,20250121,57600,14.24,20250102,71000,-7.32,20240723,45700,43.98,20240909,1.31,N,267270,5000,942 억,,2944046,N,N,135,N,00,N
20250121,110953,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66800,2000,2,3.09,16654120900,248726,139.79,65600,68500,65400,84200,45400,64800,66957.84,16.08,0,52379,68866,66832,65466,63432,62066,66150,62750,942,19400,5000,47950,100,1,18305586,12228,9.44,0.80,12,1.36,7077.00,83885.00,71000,20240723,-5.92,45100,20240117,48.12,68500,-2.48,20250121,57600,15.97,20250102,71000,-5.92,20240723,45700,46.17,20240909,1.31,N,267270,5000,942 억,,2944046,N,N,135,N,00,N
20250121,100947,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,67600,2800,2,4.32,9477042400,142124,79.88,65600,67900,65400,84200,45400,64800,66681.72,16.08,0,35538,68866,66832,65466,63432,62066,66150,62750,942,19400,5000,47950,100,1,18305586,12375,9.55,0.81,12,0.78,7077.00,83885.00,71000,20240723,-4.79,45100,20240117,49.89,67900,-0.44,20250121,57600,17.36,20250102,71000,-4.79,20240723,45700,47.92,20240909,1.31,N,267270,5000,942 억,,2944046,N,N,135,N,00,N
20250121,091050,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65700,900,2,1.39,1386372500,21035,11.82,65600,66400,65400,84200,45400,64800,65908.73,16.08,0,6973,68866,66832,65466,63432,62066,66150,62750,942,19400,5000,47950,100,1,18305586,12027,9.28,0.78,12,0.11,7077.00,83885.00,71000,20240723,-7.46,45100,20240117,45.68,67500,-2.67,20250120,57600,14.06,20250102,71000,-7.46,20240723,45700,43.76,20240909,1.31,N,267270,5000,942 억,,2944046,N,N,135,N,00,N
20250120,161035,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64800,-1300,5,-1.97,11635937700,176675,109.15,67000,67500,64100,85900,46300,66100,65861.26,16.15,0,-9215,67966,67032,65966,65032,63966,66500,64500,942,19800,5000,48910,100,1,18305586,11862,9.16,0.77,12,0.97,7077.00,83885.00,71000,20240723,-8.73,45100,20240117,43.68,67500,-4.00,20250120,57600,12.50,20250102,71000,-8.73,20240723,45700,41.79,20240909,1.25,N,267270,5000,942 억,,2955615,N,N,135,N,00,N
20250120,151047,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64700,-1400,5,-2.12,11273852000,171091,105.70,67000,67500,64100,85900,46300,66100,65893.89,16.15,0,-10741,67966,67032,65966,65032,63966,66500,64500,942,19800,5000,48910,100,1,18305586,11844,9.14,0.77,12,0.93,7077.00,83885.00,71000,20240723,-8.87,45100,20240117,43.46,67500,-4.15,20250120,57600,12.33,20250102,71000,-8.87,20240723,45700,41.58,20240909,1.25,N,267270,5000,942 억,,2955615,N,N,111,N,00,N
20250120,141045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64600,-1500,5,-2.27,9831732500,148745,91.90,67000,67500,64500,85900,46300,66100,66097.90,16.15,0,-9500,67966,67032,65966,65032,63966,66500,64500,942,19800,5000,48910,100,1,18305586,11825,9.13,0.77,12,0.81,7077.00,83885.00,71000,20240723,-9.01,45100,20240117,43.24,67500,-4.30,20250120,57600,12.15,20250102,71000,-9.01,20240723,45700,41.36,20240909,1.25,N,267270,5000,942 억,,2955615,N,N,111,N,00,N
20250120,131045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66000,-100,5,-0.15,7369881400,110996,68.57,67000,67500,65700,85900,46300,66100,66397.72,16.15,0,-6367,67966,67032,65966,65032,63966,66500,64500,942,19800,5000,48910,100,1,18305586,12082,9.33,0.79,12,0.61,7077.00,83885.00,71000,20240723,-7.04,45100,20240117,46.34,67500,-2.22,20250120,57600,14.58,20250102,71000,-7.04,20240723,45700,44.42,20240909,1.25,N,267270,5000,942 억,,2955615,N,N,111,N,00,N
20250120,121047,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66100,0,3,0.00,6470582400,97378,60.16,67000,67500,65700,85900,46300,66100,66448.09,16.15,0,-7048,67966,67032,65966,65032,63966,66500,64500,942,19800,5000,48910,100,1,18305586,12100,9.34,0.79,12,0.53,7077.00,83885.00,71000,20240723,-6.90,45100,20240117,46.56,67500,-2.07,20250120,57600,14.76,20250102,71000,-6.90,20240723,45700,44.64,20240909,1.25,N,267270,5000,942 억,,2955615,N,N,111,N,00,N
20250120,111048,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66200,100,2,0.15,5984114600,90013,55.61,67000,67500,65700,85900,46300,66100,66480.56,16.15,0,-4204,67966,67032,65966,65032,63966,66500,64500,942,19800,5000,48910,100,1,18305586,12118,9.35,0.79,12,0.49,7077.00,83885.00,71000,20240723,-6.76,45100,20240117,46.78,67500,-1.93,20250120,57600,14.93,20250102,71000,-6.76,20240723,45700,44.86,20240909,1.25,N,267270,5000,942 억,,2955615,N,N,111,N,00,N
20250120,101046,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66300,200,2,0.30,4497697700,67508,41.71,67000,67500,65800,85900,46300,66100,66624.66,16.15,0,-4747,67966,67032,65966,65032,63966,66500,64500,942,19800,5000,48910,100,1,18305586,12137,9.37,0.79,12,0.37,7077.00,83885.00,71000,20240723,-6.62,45100,20240117,47.01,67500,-1.78,20250120,57600,15.10,20250102,71000,-6.62,20240723,45700,45.08,20240909,1.25,N,267270,5000,942 억,,2955615,N,N,111,N,00,N
20250120,091048,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66300,200,2,0.30,2405555200,35972,22.22,67000,67500,66200,85900,46300,66100,66872.99,16.15,0,-4367,67966,67032,65966,65032,63966,66500,64500,942,19800,5000,48910,100,1,18305586,12137,9.37,0.79,12,0.20,7077.00,83885.00,71000,20240723,-6.62,45100,20240117,47.01,67500,-1.78,20250120,57600,15.10,20250102,71000,-6.62,20240723,45700,45.08,20240909,1.25,N,267270,5000,942 억,,2955615,N,N,111,N,00,N
20250117,161043,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66100,-800,5,-1.20,10498675600,160112,73.31,66900,66900,64900,86900,46900,66900,65569.91,16.34,0,-35504,68433,67666,66133,65366,63833,68050,65750,942,20000,5000,49500,100,1,18305586,12100,9.34,0.79,12,0.87,7077.00,83885.00,71000,20240723,-6.90,45100,20240117,46.56,66900,0.00,20250116,57600,14.76,20250102,71000,-6.90,20240723,45100,46.56,20240117,1.28,N,267270,5000,942 억,,2991339,N,N,111,N,00,N
20250117,151039,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66100,-800,5,-1.20,9717778600,148315,67.91,66900,66900,64900,86900,46900,66900,65521.01,16.34,0,-35125,68433,67666,66133,65366,63833,68050,65750,942,20000,5000,49500,100,1,18305586,12100,9.34,0.79,12,0.81,7077.00,83885.00,71000,20240723,-6.90,45100,20240117,46.56,66900,0.00,20250116,57600,14.76,20250102,71000,-6.90,20240723,45100,46.56,20240117,1.28,N,267270,5000,942 억,,2991339,N,N,278,N,00,N
20250117,141047,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65400,-1500,5,-2.24,8153646100,124566,57.04,66900,66900,64900,86900,46900,66900,65456.18,16.34,0,-35401,68433,67666,66133,65366,63833,68050,65750,942,20000,5000,49500,100,1,18305586,11972,9.24,0.78,12,0.68,7077.00,83885.00,71000,20240723,-7.89,45100,20240117,45.01,66900,0.00,20250116,57600,13.54,20250102,71000,-7.89,20240723,45100,45.01,20240117,1.28,N,267270,5000,942 억,,2991339,N,N,278,N,00,N
20250117,131045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65300,-1600,5,-2.39,7640894100,116727,53.45,66900,66900,64900,86900,46900,66900,65459.25,16.34,0,-35615,68433,67666,66133,65366,63833,68050,65750,942,20000,5000,49500,100,1,18305586,11954,9.23,0.78,12,0.64,7077.00,83885.00,71000,20240723,-8.03,45100,20240117,44.79,66900,0.00,20250116,57600,13.37,20250102,71000,-8.03,20240723,45100,44.79,20240117,1.28,N,267270,5000,942 억,,2991339,N,N,278,N,00,N
20250117,121047,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65500,-1400,5,-2.09,7136172100,108988,49.90,66900,66900,64900,86900,46900,66900,65476.39,16.34,0,-37406,68433,67666,66133,65366,63833,68050,65750,942,20000,5000,49500,100,1,18305586,11990,9.26,0.78,12,0.60,7077.00,83885.00,71000,20240723,-7.75,45100,20240117,45.23,66900,0.00,20250116,57600,13.72,20250102,71000,-7.75,20240723,45100,45.23,20240117,1.28,N,267270,5000,942 억,,2991339,N,N,278,N,00,N
20250117,111045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65300,-1600,5,-2.39,5669367100,86502,39.61,66900,66900,64900,86900,46900,66900,65539.95,16.34,0,-28776,68433,67666,66133,65366,63833,68050,65750,942,20000,5000,49500,100,1,18305586,11954,9.23,0.78,12,0.47,7077.00,83885.00,71000,20240723,-8.03,45100,20240117,44.79,66900,0.00,20250116,57600,13.37,20250102,71000,-8.03,20240723,45100,44.79,20240117,1.28,N,267270,5000,942 억,,2991339,N,N,278,N,00,N
20250117,101047,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65300,-1600,5,-2.39,4878488300,74379,34.06,66900,66900,64900,86900,46900,66900,65589.20,16.34,0,-27620,68433,67666,66133,65366,63833,68050,65750,942,20000,5000,49500,100,1,18305586,11954,9.23,0.78,12,0.41,7077.00,83885.00,71000,20240723,-8.03,45100,20240117,44.79,66900,0.00,20250116,57600,13.37,20250102,71000,-8.03,20240723,45100,44.79,20240117,1.28,N,267270,5000,942 억,,2991339,N,N,278,N,00,N
20250117,091046,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65500,-1400,5,-2.09,1784540300,27039,12.38,66900,66900,65400,86900,46900,66900,65998.02,16.34,0,-11143,68433,67666,66133,65366,63833,68050,65750,942,20000,5000,49500,100,1,18305586,11990,9.26,0.78,12,0.15,7077.00,83885.00,71000,20240723,-7.75,45100,20240117,45.23,66900,0.00,20250116,57600,13.72,20250102,71000,-7.75,20240723,45100,45.23,20240117,1.28,N,267270,5000,942 억,,2991339,N,N,278,N,00,N
20250116,161039,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66900,1600,2,2.45,14298894800,217233,148.57,65700,66900,64600,84800,45800,65300,65821.23,16.40,0,-10523,66433,65866,65133,64566,63833,65950,64650,942,19500,5000,48320,100,1,18305586,12246,9.45,0.80,12,1.19,7077.00,83885.00,71000,20240723,-5.77,45100,20240117,48.34,66900,0.00,20250116,57600,16.15,20250102,71000,-5.77,20240723,45100,48.34,20240117,1.25,N,267270,5000,942 억,,3002397,N,N,278,N,00,N
20250116,150948,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66200,900,2,1.38,12434358900,189274,129.45,65700,66500,64600,84800,45800,65300,65695.02,16.40,0,-16768,66433,65866,65133,64566,63833,65950,64650,942,19500,5000,48320,100,1,18305586,12118,9.35,0.79,12,1.03,7077.00,83885.00,71000,20240723,-6.76,45100,20240117,46.78,66700,-0.75,20250113,57600,14.93,20250102,71000,-6.76,20240723,45100,46.78,20240117,1.25,N,267270,5000,942 억,,3002397,N,N,20,N,00,N
20250116,141044,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66400,1100,2,1.68,10764491400,164058,112.21,65700,66500,64600,84800,45800,65300,65613.94,16.40,0,-13502,66433,65866,65133,64566,63833,65950,64650,942,19500,5000,48320,100,1,18305586,12155,9.38,0.79,12,0.90,7077.00,83885.00,71000,20240723,-6.48,45100,20240117,47.23,66700,-0.45,20250113,57600,15.28,20250102,71000,-6.48,20240723,45100,47.23,20240117,1.25,N,267270,5000,942 억,,3002397,N,N,20,N,00,N
20250116,131043,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66000,700,2,1.07,8958256500,136788,93.55,65700,66400,64600,84800,45800,65300,65490.08,16.40,0,-19409,66433,65866,65133,64566,63833,65950,64650,942,19500,5000,48320,100,1,18305586,12082,9.33,0.79,12,0.75,7077.00,83885.00,71000,20240723,-7.04,45100,20240117,46.34,66700,-1.05,20250113,57600,14.58,20250102,71000,-7.04,20240723,45100,46.34,20240117,1.25,N,267270,5000,942 억,,3002397,N,N,20,N,00,N
20250116,121043,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66200,900,2,1.38,7577747600,115812,79.21,65700,66400,64600,84800,45800,65300,65431.45,16.40,0,-19628,66433,65866,65133,64566,63833,65950,64650,942,19500,5000,48320,100,1,18305586,12118,9.35,0.79,12,0.63,7077.00,83885.00,71000,20240723,-6.76,45100,20240117,46.78,66700,-0.75,20250113,57600,14.93,20250102,71000,-6.76,20240723,45100,46.78,20240117,1.25,N,267270,5000,942 억,,3002397,N,N,20,N,00,N
20250116,111043,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65600,300,2,0.46,5518293500,84612,57.87,65700,65700,64600,84800,45800,65300,65218.80,16.40,0,-24326,66433,65866,65133,64566,63833,65950,64650,942,19500,5000,48320,100,1,18305586,12008,9.27,0.78,12,0.46,7077.00,83885.00,71000,20240723,-7.61,45100,20240117,45.45,66700,-1.65,20250113,57600,13.89,20250102,71000,-7.61,20240723,45100,45.45,20240117,1.25,N,267270,5000,942 억,,3002397,N,N,20,N,00,N
20250116,101044,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64900,-400,5,-0.61,4374655500,67096,45.89,65700,65700,64600,84800,45800,65300,65199.94,16.40,0,-26530,66433,65866,65133,64566,63833,65950,64650,942,19500,5000,48320,100,1,18305586,11880,9.17,0.77,12,0.37,7077.00,83885.00,71000,20240723,-8.59,45100,20240117,43.90,66700,-2.70,20250113,57600,12.67,20250102,71000,-8.59,20240723,45100,43.90,20240117,1.25,N,267270,5000,942 억,,3002397,N,N,20,N,00,N
20250116,091046,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65100,-200,5,-0.31,1551409300,23730,16.23,65700,65700,65100,84800,45800,65300,65377.55,16.40,0,-11151,66433,65866,65133,64566,63833,65950,64650,942,19500,5000,48320,100,1,18305586,11917,9.20,0.78,12,0.13,7077.00,83885.00,71000,20240723,-8.31,45100,20240117,44.35,66700,-2.40,20250113,57600,13.02,20250102,71000,-8.31,20240723,45100,44.35,20240117,1.25,N,267270,5000,942 억,,3002397,N,N,20,N,00,N
20250115,161040,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65300,300,2,0.46,9465096100,145215,106.96,65300,65700,64400,84500,45500,65000,65179.98,16.42,0,288,66066,65532,64866,64332,63666,65600,64400,942,19500,5000,48100,100,1,18305586,11954,9.23,0.78,12,0.79,7077.00,83885.00,71000,20240723,-8.03,45100,20240117,44.79,66700,-2.10,20250113,57600,13.37,20250102,71000,-8.03,20240723,45100,44.79,20240117,1.22,N,267270,5000,942 억,,3005239,N,N,20,N,00,N
20250115,151041,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65100,100,2,0.15,9075286300,139237,102.56,65300,65700,64400,84500,45500,65000,65179.15,16.42,0,1024,66066,65532,64866,64332,63666,65600,64400,942,19500,5000,48100,100,1,18305586,11917,9.20,0.78,12,0.76,7077.00,83885.00,71000,20240723,-8.31,45100,20240117,44.35,66700,-2.40,20250113,57600,13.02,20250102,71000,-8.31,20240723,45100,44.35,20240117,1.22,N,267270,5000,942 억,,3005239,N,N,6,N,00,N
20250115,141035,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65100,100,2,0.15,7824442100,120018,88.40,65300,65700,64400,84500,45500,65000,65194.48,16.42,0,1859,66066,65532,64866,64332,63666,65600,64400,942,19500,5000,48100,100,1,18305586,11917,9.20,0.78,12,0.66,7077.00,83885.00,71000,20240723,-8.31,45100,20240117,44.35,66700,-2.40,20250113,57600,13.02,20250102,71000,-8.31,20240723,45100,44.35,20240117,1.22,N,267270,5000,942 억,,3005239,N,N,6,N,00,N
20250115,131043,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65300,300,2,0.46,6863335400,105288,77.55,65300,65700,64400,84500,45500,65000,65186.93,16.42,0,2665,66066,65532,64866,64332,63666,65600,64400,942,19500,5000,48100,100,1,18305586,11954,9.23,0.78,12,0.58,7077.00,83885.00,71000,20240723,-8.03,45100,20240117,44.79,66700,-2.10,20250113,57600,13.37,20250102,71000,-8.03,20240723,45100,44.79,20240117,1.22,N,267270,5000,942 억,,3005239,N,N,6,N,00,N
20250115,121027,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65200,200,2,0.31,5846774700,89741,66.10,65300,65600,64400,84500,45500,65000,65152.25,16.42,0,-2058,66066,65532,64866,64332,63666,65600,64400,942,19500,5000,48100,100,1,18305586,11935,9.21,0.78,12,0.49,7077.00,83885.00,71000,20240723,-8.17,45100,20240117,44.57,66700,-2.25,20250113,57600,13.19,20250102,71000,-8.17,20240723,45100,44.57,20240117,1.22,N,267270,5000,942 억,,3005239,N,N,6,N,00,N
20250115,111040,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65000,0,3,0.00,4950352000,75992,55.97,65300,65600,64400,84500,45500,65000,65143.73,16.42,0,-4058,66066,65532,64866,64332,63666,65600,64400,942,19500,5000,48100,100,1,18305586,11899,9.18,0.77,12,0.42,7077.00,83885.00,71000,20240723,-8.45,45100,20240117,44.12,66700,-2.55,20250113,57600,12.85,20250102,71000,-8.45,20240723,45100,44.12,20240117,1.22,N,267270,5000,942 억,,3005239,N,N,6,N,00,N
20250115,101040,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65200,200,2,0.31,3266292600,50206,36.98,65300,65500,64400,84500,45500,65000,65058.22,16.42,0,-4826,66066,65532,64866,64332,63666,65600,64400,942,19500,5000,48100,100,1,18305586,11935,9.21,0.78,12,0.27,7077.00,83885.00,71000,20240723,-8.17,45100,20240117,44.57,66700,-2.25,20250113,57600,13.19,20250102,71000,-8.17,20240723,45100,44.57,20240117,1.22,N,267270,5000,942 억,,3005239,N,N,6,N,00,N
20250115,091045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64600,-400,5,-0.62,967820600,14910,10.98,65300,65500,64400,84500,45500,65000,64908.68,16.42,0,-7112,66066,65532,64866,64332,63666,65600,64400,942,19500,5000,48100,100,1,18305586,11825,9.13,0.77,12,0.08,7077.00,83885.00,71000,20240723,-9.01,45100,20240117,43.24,66700,-3.15,20250113,57600,12.15,20250102,71000,-9.01,20240723,45100,43.24,20240117,1.22,N,267270,5000,942 억,,3005239,N,N,6,N,00,N
20250114,161021,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65000,600,2,0.93,8712821600,134704,53.10,65000,65400,64200,83700,45100,64400,64679.47,16.51,0,-20827,67866,66132,64966,63232,62066,65550,62650,942,19300,5000,47650,100,1,18305586,11899,9.18,0.77,12,0.74,7077.00,83885.00,71000,20240723,-8.45,45100,20240117,44.12,66700,-2.55,20250113,57600,12.85,20250102,71000,-8.45,20240723,45100,44.12,20240117,1.28,N,267270,5000,942 억,,3023116,N,N,6,N,00,N
20250114,151039,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64600,200,2,0.31,8082242600,124968,49.26,65000,65400,64200,83700,45100,64400,64674.50,16.51,0,-18922,67866,66132,64966,63232,62066,65550,62650,942,19300,5000,47650,100,1,18305586,11825,9.13,0.77,12,0.68,7077.00,83885.00,71000,20240723,-9.01,45100,20240117,43.24,66700,-3.15,20250113,57600,12.15,20250102,71000,-9.01,20240723,45100,43.24,20240117,1.28,N,267270,5000,942 억,,3023116,N,N,17,N,00,N
20250114,141035,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64800,400,2,0.62,6682505300,103328,40.73,65000,65400,64200,83700,45100,64400,64672.75,16.51,0,-11290,67866,66132,64966,63232,62066,65550,62650,942,19300,5000,47650,100,1,18305586,11862,9.16,0.77,12,0.56,7077.00,83885.00,71000,20240723,-8.73,45100,20240117,43.68,66700,-2.85,20250113,57600,12.50,20250102,71000,-8.73,20240723,45100,43.68,20240117,1.28,N,267270,5000,942 억,,3023116,N,N,17,N,00,N
20250114,131035,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64800,400,2,0.62,5693670800,88099,34.73,65000,65400,64200,83700,45100,64400,64628.10,16.51,0,-11459,67866,66132,64966,63232,62066,65550,62650,942,19300,5000,47650,100,1,18305586,11862,9.16,0.77,12,0.48,7077.00,83885.00,71000,20240723,-8.73,45100,20240117,43.68,66700,-2.85,20250113,57600,12.50,20250102,71000,-8.73,20240723,45100,43.68,20240117,1.28,N,267270,5000,942 억,,3023116,N,N,17,N,00,N
20250114,121030,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64800,400,2,0.62,5281117300,81731,32.22,65000,65400,64200,83700,45100,64400,64615.85,16.51,0,-12078,67866,66132,64966,63232,62066,65550,62650,942,19300,5000,47650,100,1,18305586,11862,9.16,0.77,12,0.45,7077.00,83885.00,71000,20240723,-8.73,45100,20240117,43.68,66700,-2.85,20250113,57600,12.50,20250102,71000,-8.73,20240723,45100,43.68,20240117,1.28,N,267270,5000,942 억,,3023116,N,N,17,N,00,N
20250114,111029,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64500,100,2,0.16,4623956400,71572,28.21,65000,65400,64200,83700,45100,64400,64605.67,16.51,0,-13408,67866,66132,64966,63232,62066,65550,62650,942,19300,5000,47650,100,1,18305586,11807,9.11,0.77,12,0.39,7077.00,83885.00,71000,20240723,-9.15,45100,20240117,43.02,66700,-3.30,20250113,57600,11.98,20250102,71000,-9.15,20240723,45100,43.02,20240117,1.28,N,267270,5000,942 억,,3023116,N,N,17,N,00,N
20250114,101029,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64200,-200,5,-0.31,3436494600,53226,20.98,65000,65400,64200,83700,45100,64400,64564.22,16.51,0,-11298,67866,66132,64966,63232,62066,65550,62650,942,19300,5000,47650,100,1,18305586,11752,9.07,0.77,12,0.29,7077.00,83885.00,71000,20240723,-9.58,45100,20240117,42.35,66700,-3.75,20250113,57600,11.46,20250102,71000,-9.58,20240723,45100,42.35,20240117,1.28,N,267270,5000,942 억,,3023116,N,N,17,N,00,N
20250114,091033,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64600,200,2,0.31,1023049200,15801,6.23,65000,65400,64400,83700,45100,64400,64745.90,16.51,0,-8385,67866,66132,64966,63232,62066,65550,62650,942,19300,5000,47650,100,1,18305586,11825,9.13,0.77,12,0.09,7077.00,83885.00,71000,20240723,-9.01,45100,20240117,43.24,66700,-3.15,20250113,57600,12.15,20250102,71000,-9.01,20240723,45100,43.24,20240117,1.28,N,267270,5000,942 억,,3023116,N,N,17,N,00,N
20250113,161019,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64400,-1300,5,-1.98,16317087000,251330,52.81,65600,66700,63800,85400,46000,65700,64922.65,16.75,0,-45492,69100,67400,64500,62800,59900,68250,63650,942,19700,5000,48610,100,1,18305586,11789,9.10,0.77,12,1.37,7077.00,83885.00,71000,20240723,-9.30,45100,20240117,42.79,66700,-3.45,20250113,57600,11.81,20250102,71000,-9.30,20240723,45100,42.79,20240117,1.25,N,267270,5000,942 억,,3065384,N,N,17,N,00,N
20250113,151025,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64500,-1200,5,-1.83,15572438800,239779,50.38,65600,66700,63800,85400,46000,65700,64943.75,16.75,0,-46342,69100,67400,64500,62800,59900,68250,63650,942,19700,5000,48610,100,1,18305586,11807,9.11,0.77,12,1.31,7077.00,83885.00,71000,20240723,-9.15,45100,20240117,43.02,66700,-3.30,20250113,57600,11.98,20250102,71000,-9.15,20240723,45100,43.02,20240117,1.25,N,267270,5000,942 억,,3065384,N,N,103,N,00,N
20250113,141000,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64300,-1400,5,-2.13,14497192300,223102,46.88,65600,66700,63800,85400,46000,65700,64978.86,16.75,0,-43523,69100,67400,64500,62800,59900,68250,63650,942,19700,5000,48610,100,1,18305586,11770,9.09,0.77,12,1.22,7077.00,83885.00,71000,20240723,-9.44,45100,20240117,42.57,66700,-3.60,20250113,57600,11.63,20250102,71000,-9.44,20240723,45100,42.57,20240117,1.25,N,267270,5000,942 억,,3065384,N,N,103,N,00,N
20250113,131008,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64200,-1500,5,-2.28,13282018700,204168,42.90,65600,66700,63800,85400,46000,65700,65053.14,16.75,0,-35678,69100,67400,64500,62800,59900,68250,63650,942,19700,5000,48610,100,1,18305586,11752,9.07,0.77,12,1.12,7077.00,83885.00,71000,20240723,-9.58,45100,20240117,42.35,66700,-3.75,20250113,57600,11.46,20250102,71000,-9.58,20240723,45100,42.35,20240117,1.25,N,267270,5000,942 억,,3065384,N,N,103,N,00,N
20250113,121012,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64200,-1500,5,-2.28,11747574500,180213,37.86,65600,66700,64000,85400,46000,65700,65186.06,16.75,0,-22496,69100,67400,64500,62800,59900,68250,63650,942,19700,5000,48610,100,1,18305586,11752,9.07,0.77,12,0.98,7077.00,83885.00,71000,20240723,-9.58,45100,20240117,42.35,66700,-3.75,20250113,57600,11.46,20250102,71000,-9.58,20240723,45100,42.35,20240117,1.25,N,267270,5000,942 억,,3065384,N,N,103,N,00,N
20250113,111011,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64300,-1400,5,-2.13,10802999500,165522,34.78,65600,66700,64000,85400,46000,65700,65265.23,16.75,0,-19525,69100,67400,64500,62800,59900,68250,63650,942,19700,5000,48610,100,1,18305586,11770,9.09,0.77,12,0.90,7077.00,83885.00,71000,20240723,-9.44,45100,20240117,42.57,66700,-3.60,20250113,57600,11.63,20250102,71000,-9.44,20240723,45100,42.57,20240117,1.25,N,267270,5000,942 억,,3065384,N,N,103,N,00,N
20250113,101010,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64600,-1100,5,-1.67,8446150200,128915,27.09,65600,66700,64600,85400,46000,65700,65516.65,16.75,0,-22537,69100,67400,64500,62800,59900,68250,63650,942,19700,5000,48610,100,1,18305586,11825,9.13,0.77,12,0.70,7077.00,83885.00,71000,20240723,-9.01,45100,20240117,43.24,66700,-3.15,20250113,57600,12.15,20250102,71000,-9.01,20240723,45100,43.24,20240117,1.25,N,267270,5000,942 억,,3065384,N,N,103,N,00,N
20250113,091017,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65700,0,3,0.00,3943156100,60009,12.61,65600,66700,64800,85400,46000,65700,65709.47,16.75,0,-6436,69100,67400,64500,62800,59900,68250,63650,942,19700,5000,48610,100,1,18305586,12027,9.28,0.78,12,0.33,7077.00,83885.00,71000,20240723,-7.46,45100,20240117,45.68,66700,-1.50,20250113,57600,14.06,20250102,71000,-7.46,20240723,45100,45.68,20240117,1.25,N,267270,5000,942 억,,3065384,N,N,103,N,00,N
20250110,160951,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65700,4200,2,6.83,30272559100,470812,479.31,61800,66200,61600,79900,43100,61500,64294.66,16.04,0,128480,62766,62132,61666,61032,60566,61900,60800,942,18400,5000,45510,100,1,18305586,12027,9.28,0.78,12,2.57,7077.00,83885.00,71000,20240723,-7.46,45100,20240117,45.68,66200,-0.76,20250110,57600,14.06,20250102,71000,-7.46,20240723,45100,45.68,20240117,1.22,N,267270,5000,942 억,,2935920,N,N,103,N,00,N
20250110,150959,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65600,4100,2,6.67,28479762800,443524,451.53,61800,66200,61600,79900,43100,61500,64212.75,16.04,0,124242,62766,62132,61666,61032,60566,61900,60800,942,18400,5000,45510,100,1,18305586,12008,9.27,0.78,12,2.42,7077.00,83885.00,71000,20240723,-7.61,45100,20240117,45.45,66200,-0.91,20250110,57600,13.89,20250102,71000,-7.61,20240723,45100,45.45,20240117,1.22,N,267270,5000,942 억,,2935920,N,N,28,N,00,N
20250110,141006,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65100,3600,2,5.85,24496077400,382629,389.54,61800,66200,61600,79900,43100,61500,64020.76,16.04,0,102679,62766,62132,61666,61032,60566,61900,60800,942,18400,5000,45510,100,1,18305586,11917,9.20,0.78,12,2.09,7077.00,83885.00,71000,20240723,-8.31,45100,20240117,44.35,66200,-1.66,20250110,57600,13.02,20250102,71000,-8.31,20240723,45100,44.35,20240117,1.22,N,267270,5000,942 억,,2935920,N,N,28,N,00,N
20250110,131005,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63000,1500,2,2.44,10006408500,159766,162.65,61800,63500,61600,79900,43100,61500,62632.00,16.04,0,38846,62766,62132,61666,61032,60566,61900,60800,942,18400,5000,45510,100,1,18305586,11533,8.90,0.75,12,0.87,7077.00,83885.00,71000,20240723,-11.27,45100,20240117,39.69,63800,-1.25,20250107,57600,9.38,20250102,71000,-11.27,20240723,45100,39.69,20240117,1.22,N,267270,5000,942 억,,2935920,N,N,28,N,00,N
20250110,121006,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63400,1900,2,3.09,8374379600,133955,136.37,61800,63400,61600,79900,43100,61500,62516.74,16.04,0,31670,62766,62132,61666,61032,60566,61900,60800,942,18400,5000,45510,100,1,18305586,11606,8.96,0.76,12,0.73,7077.00,83885.00,71000,20240723,-10.70,45100,20240117,40.58,63800,-0.63,20250107,57600,10.07,20250102,71000,-10.70,20240723,45100,40.58,20240117,1.22,N,267270,5000,942 억,,2935920,N,N,28,N,00,N
20250110,111004,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62900,1400,2,2.28,6194312300,99333,101.13,61800,63100,61600,79900,43100,61500,62359.48,16.04,0,14390,62766,62132,61666,61032,60566,61900,60800,942,18400,5000,45510,100,1,18305586,11514,8.89,0.75,12,0.54,7077.00,83885.00,71000,20240723,-11.41,45100,20240117,39.47,63800,-1.41,20250107,57600,9.20,20250102,71000,-11.41,20240723,45100,39.47,20240117,1.22,N,267270,5000,942 억,,2935920,N,N,28,N,00,N
20250110,101002,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62300,800,2,1.30,3774158400,60571,61.66,61800,63000,61600,79900,43100,61500,62310.32,16.04,0,5528,62766,62132,61666,61032,60566,61900,60800,942,18400,5000,45510,100,1,18305586,11404,8.80,0.74,12,0.33,7077.00,83885.00,71000,20240723,-12.25,45100,20240117,38.14,63800,-2.35,20250107,57600,8.16,20250102,71000,-12.25,20240723,45100,38.14,20240117,1.22,N,267270,5000,942 억,,2935920,N,N,28,N,00,N
20250110,091006,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62700,1200,2,1.95,1670059800,26771,27.25,61800,63000,61600,79900,43100,61500,62384.79,16.04,0,11728,62766,62132,61666,61032,60566,61900,60800,942,18400,5000,45510,100,1,18305586,11478,8.86,0.75,12,0.15,7077.00,83885.00,71000,20240723,-11.69,45100,20240117,39.02,63800,-1.72,20250107,57600,8.85,20250102,71000,-11.69,20240723,45100,39.02,20240117,1.22,N,267270,5000,942 억,,2935920,N,N,28,N,00,N
20250109,160955,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61500,200,2,0.33,5973685700,97041,47.02,62000,62300,61200,79600,43000,61300,61558.61,15.95,0,8315,63100,62200,61500,60600,59900,61850,60250,942,18300,5000,45360,100,1,18305586,11258,8.69,0.73,12,0.53,7077.00,83885.00,71000,20240723,-13.38,45100,20240117,36.36,63800,-3.61,20250107,57600,6.77,20250102,71000,-13.38,20240723,45100,36.36,20240117,1.26,N,267270,5000,942 억,,2919729,N,N,28,N,00,N
20250109,150951,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61500,200,2,0.33,5732429800,93120,45.12,62000,62300,61200,79600,43000,61300,61559.79,15.95,0,7903,63100,62200,61500,60600,59900,61850,60250,942,18300,5000,45360,100,1,18305586,11258,8.69,0.73,12,0.51,7077.00,83885.00,71000,20240723,-13.38,45100,20240117,36.36,63800,-3.61,20250107,57600,6.77,20250102,71000,-13.38,20240723,45100,36.36,20240117,1.26,N,267270,5000,942 억,,2919729,N,N,57,N,00,N
20250109,141000,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61400,100,2,0.16,5063539000,82242,39.85,62000,62300,61200,79600,43000,61300,61569.00,15.95,0,5238,63100,62200,61500,60600,59900,61850,60250,942,18300,5000,45360,100,1,18305586,11240,8.68,0.73,12,0.45,7077.00,83885.00,71000,20240723,-13.52,45100,20240117,36.14,63800,-3.76,20250107,57600,6.60,20250102,71000,-13.52,20240723,45100,36.14,20240117,1.26,N,267270,5000,942 억,,2919729,N,N,57,N,00,N
20250109,130957,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61500,200,2,0.33,4553234600,73935,35.82,62000,62300,61200,79600,43000,61300,61584.56,15.95,0,2919,63100,62200,61500,60600,59900,61850,60250,942,18300,5000,45360,100,1,18305586,11258,8.69,0.73,12,0.40,7077.00,83885.00,71000,20240723,-13.38,45100,20240117,36.36,63800,-3.61,20250107,57600,6.77,20250102,71000,-13.38,20240723,45100,36.36,20240117,1.26,N,267270,5000,942 억,,2919729,N,N,57,N,00,N
20250109,120958,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61400,100,2,0.16,3961182900,64288,31.15,62000,62300,61200,79600,43000,61300,61616.55,15.95,0,185,63100,62200,61500,60600,59900,61850,60250,942,18300,5000,45360,100,1,18305586,11240,8.68,0.73,12,0.35,7077.00,83885.00,71000,20240723,-13.52,45100,20240117,36.14,63800,-3.76,20250107,57600,6.60,20250102,71000,-13.52,20240723,45100,36.14,20240117,1.26,N,267270,5000,942 억,,2919729,N,N,57,N,00,N
20250109,111002,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61400,100,2,0.16,3239994600,52536,25.46,62000,62300,61200,79600,43000,61300,61672.39,15.95,0,410,63100,62200,61500,60600,59900,61850,60250,942,18300,5000,45360,100,1,18305586,11240,8.68,0.73,12,0.29,7077.00,83885.00,71000,20240723,-13.52,45100,20240117,36.14,63800,-3.76,20250107,57600,6.60,20250102,71000,-13.52,20240723,45100,36.14,20240117,1.26,N,267270,5000,942 억,,2919729,N,N,57,N,00,N
20250109,101000,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61600,300,2,0.49,2626041500,42575,20.63,62000,62300,61200,79600,43000,61300,61680.99,15.95,0,495,63100,62200,61500,60600,59900,61850,60250,942,18300,5000,45360,100,1,18305586,11276,8.70,0.73,12,0.23,7077.00,83885.00,71000,20240723,-13.24,45100,20240117,36.59,63800,-3.45,20250107,57600,6.94,20250102,71000,-13.24,20240723,45100,36.59,20240117,1.26,N,267270,5000,942 억,,2919729,N,N,57,N,00,N
20250109,091005,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61800,500,2,0.82,1128486900,18265,8.85,62000,62300,61200,79600,43000,61300,61785.98,15.95,0,2970,63100,62200,61500,60600,59900,61850,60250,942,18300,5000,45360,100,1,18305586,11313,8.73,0.74,12,0.10,7077.00,83885.00,71000,20240723,-12.96,45100,20240117,37.03,63800,-3.13,20250107,57600,7.29,20250102,71000,-12.96,20240723,45100,37.03,20240117,1.26,N,267270,5000,942 억,,2919729,N,N,57,N,00,N
20250108,160950,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61300,-1700,5,-2.70,12492168700,203579,109.55,61800,62400,60800,81900,44100,63000,61362.71,15.93,0,-2377,64666,63832,62966,62132,61266,64250,62550,942,18900,5000,46620,100,1,18305586,11221,8.66,0.73,12,1.11,7077.00,83885.00,71000,20240723,-13.66,45100,20240117,35.92,63800,-3.92,20250107,57600,6.42,20250102,71000,-13.66,20240723,45100,35.92,20240117,1.28,N,267270,5000,942 억,,2916264,N,N,57,N,00,N
20250108,150954,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61700,-1300,5,-2.06,11832506700,192838,103.77,61800,62400,60800,81900,44100,63000,61359.77,15.93,0,-2364,64666,63832,62966,62132,61266,64250,62550,942,18900,5000,46620,100,1,18305586,11295,8.72,0.74,12,1.05,7077.00,83885.00,71000,20240723,-13.10,45100,20240117,36.81,63800,-3.29,20250107,57600,7.12,20250102,71000,-13.10,20240723,45100,36.81,20240117,1.28,N,267270,5000,942 억,,2916264,N,N,2,N,00,N
20250108,140957,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61100,-1900,5,-3.02,10573606400,172342,92.74,61800,62400,60800,81900,44100,63000,61352.40,15.93,0,-10141,64666,63832,62966,62132,61266,64250,62550,942,18900,5000,46620,100,1,18305586,11185,8.63,0.73,12,0.94,7077.00,83885.00,71000,20240723,-13.94,45100,20240117,35.48,63800,-4.23,20250107,57600,6.08,20250102,71000,-13.94,20240723,45100,35.48,20240117,1.28,N,267270,5000,942 억,,2916264,N,N,2,N,00,N
20250108,130956,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61000,-2000,5,-3.17,9453170600,154006,82.88,61800,62400,60800,81900,44100,63000,61381.76,15.93,0,-10217,64666,63832,62966,62132,61266,64250,62550,942,18900,5000,46620,100,1,18305586,11166,8.62,0.73,12,0.84,7077.00,83885.00,71000,20240723,-14.08,45100,20240117,35.25,63800,-4.39,20250107,57600,5.90,20250102,71000,-14.08,20240723,45100,35.25,20240117,1.28,N,267270,5000,942 억,,2916264,N,N,2,N,00,N
20250108,120952,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61000,-2000,5,-3.17,8479428500,138054,74.29,61800,62400,60800,81900,44100,63000,61421.02,15.93,0,-10735,64666,63832,62966,62132,61266,64250,62550,942,18900,5000,46620,100,1,18305586,11166,8.62,0.73,12,0.75,7077.00,83885.00,71000,20240723,-14.08,45100,20240117,35.25,63800,-4.39,20250107,57600,5.90,20250102,71000,-14.08,20240723,45100,35.25,20240117,1.28,N,267270,5000,942 억,,2916264,N,N,2,N,00,N
20250108,110954,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61300,-1700,5,-2.70,7364882600,119834,64.49,61800,62400,60800,81900,44100,63000,61458.95,15.93,0,-9877,64666,63832,62966,62132,61266,64250,62550,942,18900,5000,46620,100,1,18305586,11221,8.66,0.73,12,0.65,7077.00,83885.00,71000,20240723,-13.66,45100,20240117,35.92,63800,-3.92,20250107,57600,6.42,20250102,71000,-13.66,20240723,45100,35.92,20240117,1.28,N,267270,5000,942 억,,2916264,N,N,2,N,00,N
20250108,100955,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61300,-1700,5,-2.70,4252769600,68898,37.08,61800,62400,61000,81900,44100,63000,61725.46,15.93,0,5249,64666,63832,62966,62132,61266,64250,62550,942,18900,5000,46620,100,1,18305586,11221,8.66,0.73,12,0.38,7077.00,83885.00,71000,20240723,-13.66,45100,20240117,35.92,63800,-3.92,20250107,57600,6.42,20250102,71000,-13.66,20240723,45100,35.92,20240117,1.28,N,267270,5000,942 억,,2916264,N,N,2,N,00,N
20250108,090954,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61900,-1100,5,-1.75,1636662200,26530,14.28,61800,62200,61000,81900,44100,63000,61690.65,15.93,0,2075,64666,63832,62966,62132,61266,64250,62550,942,18900,5000,46620,100,1,18305586,11331,8.75,0.74,12,0.14,7077.00,83885.00,71000,20240723,-12.82,45100,20240117,37.25,63800,-2.98,20250107,57600,7.47,20250102,71000,-12.82,20240723,45100,37.25,20240117,1.28,N,267270,5000,942 억,,2916264,N,N,2,N,00,N
20250107,160945,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63000,900,2,1.45,11679452100,185003,153.81,62600,63800,62100,80700,43500,62100,63132.27,15.82,0,7410,64366,63232,61866,60732,59366,63800,61300,942,18600,5000,45950,100,1,18305586,11533,8.90,0.75,12,1.01,7077.00,83885.00,71000,20240723,-11.27,45100,20240117,39.69,63800,-1.25,20250107,57600,9.38,20250102,71000,-11.27,20240723,45100,39.69,20240117,1.25,N,267270,5000,942 억,,2896093,N,N,2,N,00,N
20250107,150948,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63000,900,2,1.45,11456140400,181456,150.86,62600,63800,62100,80700,43500,62100,63135.56,15.82,0,7651,64366,63232,61866,60732,59366,63800,61300,942,18600,5000,45950,100,1,18305586,11533,8.90,0.75,12,0.99,7077.00,83885.00,71000,20240723,-11.27,45100,20240117,39.69,63800,-1.25,20250107,57600,9.38,20250102,71000,-11.27,20240723,45100,39.69,20240117,1.25,N,267270,5000,942 억,,2896093,N,N,32,N,00,N
20250107,140946,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63000,900,2,1.45,10593324800,167730,139.45,62600,63800,62100,80700,43500,62100,63158.14,15.82,0,4757,64366,63232,61866,60732,59366,63800,61300,942,18600,5000,45950,100,1,18305586,11533,8.90,0.75,12,0.92,7077.00,83885.00,71000,20240723,-11.27,45100,20240117,39.69,63800,-1.25,20250107,57600,9.38,20250102,71000,-11.27,20240723,45100,39.69,20240117,1.25,N,267270,5000,942 억,,2896093,N,N,32,N,00,N
20250107,130946,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63000,900,2,1.45,9707892500,153668,127.76,62600,63800,62100,80700,43500,62100,63175.72,15.82,0,4406,64366,63232,61866,60732,59366,63800,61300,942,18600,5000,45950,100,1,18305586,11533,8.90,0.75,12,0.84,7077.00,83885.00,71000,20240723,-11.27,45100,20240117,39.69,63800,-1.25,20250107,57600,9.38,20250102,71000,-11.27,20240723,45100,39.69,20240117,1.25,N,267270,5000,942 억,,2896093,N,N,32,N,00,N
20250107,120946,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63200,1100,2,1.77,8407169500,132978,110.56,62600,63800,62100,80700,43500,62100,63223.78,15.82,0,3248,64366,63232,61866,60732,59366,63800,61300,942,18600,5000,45950,100,1,18305586,11569,8.93,0.75,12,0.73,7077.00,83885.00,71000,20240723,-10.99,45100,20240117,40.13,63800,-0.94,20250107,57600,9.72,20250102,71000,-10.99,20240723,45100,40.13,20240117,1.25,N,267270,5000,942 억,,2896093,N,N,32,N,00,N
20250107,110942,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63800,1700,2,2.74,7675479300,121447,100.97,62600,63800,62100,80700,43500,62100,63201.87,15.82,0,4333,64366,63232,61866,60732,59366,63800,61300,942,18600,5000,45950,100,1,18305586,11679,9.02,0.76,12,0.66,7077.00,83885.00,71000,20240723,-10.14,45100,20240117,41.46,63800,0.00,20250107,57600,10.76,20250102,71000,-10.14,20240723,45100,41.46,20240117,1.25,N,267270,5000,942 억,,2896093,N,N,32,N,00,N
20250107,100947,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63700,1600,2,2.58,5119616900,81134,67.45,62600,63800,62100,80700,43500,62100,63102.98,15.82,0,1540,64366,63232,61866,60732,59366,63800,61300,942,18600,5000,45950,100,1,18305586,11661,9.00,0.76,12,0.44,7077.00,83885.00,71000,20240723,-10.28,45100,20240117,41.24,63800,-0.16,20250107,57600,10.59,20250102,71000,-10.28,20240723,45100,41.24,20240117,1.25,N,267270,5000,942 억,,2896093,N,N,32,N,00,N
20250107,090951,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62600,500,2,0.81,680157900,10890,9.05,62600,62900,62100,80700,43500,62100,62463.11,15.82,0,476,64366,63232,61866,60732,59366,63800,61300,942,18600,5000,45950,100,1,18305586,11459,8.85,0.75,12,0.06,7077.00,83885.00,71000,20240723,-11.83,45100,20240117,38.80,63000,-0.63,20250106,57600,8.68,20250102,71000,-11.83,20240723,45100,38.80,20240117,1.25,N,267270,5000,942 억,,2896093,N,N,32,N,00,N
20250106,160935,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62100,900,2,1.47,7388146700,119109,142.52,61600,63000,60500,79500,42900,61200,62028.41,15.68,0,21609,62133,61666,61033,60566,59933,61350,60250,942,18300,5000,45280,100,1,18305586,11368,8.77,0.74,12,0.65,7077.00,83885.00,71000,20240723,-12.54,45100,20240117,37.69,63000,-1.43,20250106,57600,7.81,20250102,71000,-12.54,20240723,45100,37.69,20240117,1.30,N,267270,5000,942 억,,2871151,N,N,32,N,00,N
20250106,150934,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62300,1100,2,1.80,7195093200,116007,138.81,61600,63000,60500,79500,42900,61200,62022.92,15.68,0,21953,62133,61666,61033,60566,59933,61350,60250,942,18300,5000,45280,100,1,18305586,11404,8.80,0.74,12,0.63,7077.00,83885.00,71000,20240723,-12.25,45100,20240117,38.14,63000,-1.11,20250106,57600,8.16,20250102,71000,-12.25,20240723,45100,38.14,20240117,1.30,N,267270,5000,942 억,,2871151,N,N,71,N,00,N
20250106,140936,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62300,1100,2,1.80,6851523500,110485,132.20,61600,63000,60500,79500,42900,61200,62013.16,15.68,0,21526,62133,61666,61033,60566,59933,61350,60250,942,18300,5000,45280,100,1,18305586,11404,8.80,0.74,12,0.60,7077.00,83885.00,71000,20240723,-12.25,45100,20240117,38.14,63000,-1.11,20250106,57600,8.16,20250102,71000,-12.25,20240723,45100,38.14,20240117,1.30,N,267270,5000,942 억,,2871151,N,N,71,N,00,N
20250106,130924,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62800,1600,2,2.61,6436038000,103839,124.25,61600,63000,60500,79500,42900,61200,61980.93,15.68,0,21511,62133,61666,61033,60566,59933,61350,60250,942,18300,5000,45280,100,1,18305586,11496,8.87,0.75,12,0.57,7077.00,83885.00,71000,20240723,-11.55,45100,20240117,39.25,63000,-0.32,20250106,57600,9.03,20250102,71000,-11.55,20240723,45100,39.25,20240117,1.30,N,267270,5000,942 억,,2871151,N,N,71,N,00,N
20250106,120932,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62400,1200,2,1.96,4569347000,74079,88.64,61600,62700,60500,79500,42900,61200,61682.08,15.68,0,7407,62133,61666,61033,60566,59933,61350,60250,942,18300,5000,45280,100,1,18305586,11423,8.82,0.74,12,0.40,7077.00,83885.00,71000,20240723,-12.11,45100,20240117,38.36,62700,-0.48,20250106,57600,8.33,20250102,71000,-12.11,20240723,45100,38.36,20240117,1.30,N,267270,5000,942 억,,2871151,N,N,71,N,00,N
20250106,110930,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62400,1200,2,1.96,3372427700,54914,65.71,61600,62500,60500,79500,42900,61200,61412.89,15.68,0,1943,62133,61666,61033,60566,59933,61350,60250,942,18300,5000,45280,100,1,18305586,11423,8.82,0.74,12,0.30,7077.00,83885.00,71000,20240723,-12.11,45100,20240117,38.36,62500,-0.16,20250106,57600,8.33,20250102,71000,-12.11,20240723,45100,38.36,20240117,1.30,N,267270,5000,942 억,,2871151,N,N,71,N,00,N
20250106,100925,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61100,-100,5,-0.16,1527760200,25046,29.97,61600,61600,60500,79500,42900,61200,60998.17,15.68,0,-4170,62133,61666,61033,60566,59933,61350,60250,942,18300,5000,45280,100,1,18305586,11185,8.63,0.73,12,0.14,7077.00,83885.00,71000,20240723,-13.94,45100,20240117,35.48,61600,-0.81,20250106,57600,6.08,20250102,71000,-13.94,20240723,45100,35.48,20240117,1.30,N,267270,5000,942 억,,2871151,N,N,71,N,00,N
20250106,090927,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,60800,-400,5,-0.65,345485400,5673,6.79,61600,61600,60500,79500,42900,61200,60899.95,15.68,0,-1120,62133,61666,61033,60566,59933,61350,60250,942,18300,5000,45280,100,1,18305586,11130,8.59,0.72,12,0.03,7077.00,83885.00,71000,20240723,-14.37,45100,20240117,34.81,61600,-1.30,20250106,57600,5.56,20250102,71000,-14.37,20240723,45100,34.81,20240117,1.30,N,267270,5000,942 억,,2871151,N,N,71,N,00,N
20250103,160923,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61200,-200,5,-0.33,5063821200,82996,53.88,61400,61500,60400,79800,43000,61400,61012.76,15.77,0,-11927,63933,62666,60133,58866,56333,63300,59500,942,18400,5000,45430,100,1,18305586,11203,8.65,0.73,12,0.45,7077.00,83885.00,71000,20240723,-13.80,45100,20240117,35.70,61500,-0.49,20250103,57600,6.25,20250102,71000,-13.80,20240723,45100,35.70,20240117,1.35,N,267270,5000,942 억,,2887344,N,N,71,N,00,N
20250103,150925,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61400,0,3,0.00,4803035300,78737,51.12,61400,61500,60400,79800,43000,61400,61000.99,15.77,0,-10811,63933,62666,60133,58866,56333,63300,59500,942,18400,5000,45430,100,1,18305586,11240,8.68,0.73,12,0.43,7077.00,83885.00,71000,20240723,-13.52,45100,20240117,36.14,61500,-0.16,20250103,57600,6.60,20250102,71000,-13.52,20240723,45100,36.14,20240117,1.35,N,267270,5000,942 억,,2887344,N,N,11,N,00,N
20250103,140926,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61000,-400,5,-0.65,4120400800,67578,43.87,61400,61500,60400,79800,43000,61400,60972.51,15.77,0,-11090,63933,62666,60133,58866,56333,63300,59500,942,18400,5000,45430,100,1,18305586,11166,8.62,0.73,12,0.37,7077.00,83885.00,71000,20240723,-14.08,45100,20240117,35.25,61500,-0.81,20250103,57600,5.90,20250102,71000,-14.08,20240723,45100,35.25,20240117,1.35,N,267270,5000,942 억,,2887344,N,N,11,N,00,N
20250103,130925,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61300,-100,5,-0.16,3491345700,57286,37.19,61400,61500,60400,79800,43000,61400,60945.87,15.77,0,-9066,63933,62666,60133,58866,56333,63300,59500,942,18400,5000,45430,100,1,18305586,11221,8.66,0.73,12,0.31,7077.00,83885.00,71000,20240723,-13.66,45100,20240117,35.92,61500,-0.33,20250103,57600,6.42,20250102,71000,-13.66,20240723,45100,35.92,20240117,1.35,N,267270,5000,942 억,,2887344,N,N,11,N,00,N
20250103,120924,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61200,-200,5,-0.33,2967252400,48730,31.64,61400,61500,60400,79800,43000,61400,60891.69,15.77,0,-8951,63933,62666,60133,58866,56333,63300,59500,942,18400,5000,45430,100,1,18305586,11203,8.65,0.73,12,0.27,7077.00,83885.00,71000,20240723,-13.80,45100,20240117,35.70,61500,-0.49,20250103,57600,6.25,20250102,71000,-13.80,20240723,45100,35.70,20240117,1.35,N,267270,5000,942 억,,2887344,N,N,11,N,00,N
20250103,110925,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61000,-400,5,-0.65,2370034100,38960,25.29,61400,61500,60400,79800,43000,61400,60832.48,15.77,0,-7344,63933,62666,60133,58866,56333,63300,59500,942,18400,5000,45430,100,1,18305586,11166,8.62,0.73,12,0.21,7077.00,83885.00,71000,20240723,-14.08,45100,20240117,35.25,61500,-0.81,20250103,57600,5.90,20250102,71000,-14.08,20240723,45100,35.25,20240117,1.35,N,267270,5000,942 억,,2887344,N,N,11,N,00,N
20250103,100922,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,60600,-800,5,-1.30,1775392400,29169,18.94,61400,61500,60400,79800,43000,61400,60865.71,15.77,0,-5679,63933,62666,60133,58866,56333,63300,59500,942,18400,5000,45430,100,1,18305586,11093,8.56,0.72,12,0.16,7077.00,83885.00,71000,20240723,-14.65,45100,20240117,34.37,61500,-1.46,20250103,57600,5.21,20250102,71000,-14.65,20240723,45100,34.37,20240117,1.35,N,267270,5000,942 억,,2887344,N,N,11,N,00,N
20250103,090926,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,60800,-600,5,-0.98,486883200,7957,5.17,61400,61500,60800,79800,43000,61400,61189.27,15.77,0,-2732,63933,62666,60133,58866,56333,63300,59500,942,18400,5000,45430,100,1,18305586,11130,8.59,0.72,12,0.04,7077.00,83885.00,71000,20240723,-14.37,45100,20240117,34.81,61500,-1.14,20250103,57600,5.56,20250102,71000,-14.37,20240723,45100,34.81,20240117,1.35,N,267270,5000,942 억,,2887344,N,N,11,N,00,N
20250102,160915,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61400,3100,2,5.32,9208107400,152884,164.69,58400,61400,57600,75700,40900,58300,60228.35,15.65,0,23473,59500,58900,58300,57700,57100,59200,58000,942,17400,5000,43140,100,1,18305586,11240,8.68,0.73,12,0.84,7077.00,83885.00,71000,20240723,-13.52,45100,20240117,36.14,61400,0.00,20250102,57600,6.60,20250102,71000,-13.52,20240723,45100,36.14,20240117,1.37,N,267270,5000,942 억,,2864201,N,N,11,N,00,N
20250102,150917,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61200,2900,2,4.97,8442634400,140403,151.24,58400,61400,57600,75700,40900,58300,60132.10,15.65,0,22362,59500,58900,58300,57700,57100,59200,58000,942,17400,5000,43140,100,1,18305586,11203,8.65,0.73,12,0.77,7077.00,83885.00,71000,20240723,-13.80,45100,20240117,35.70,61400,-0.33,20250102,57600,6.25,20250102,71000,-13.80,20240723,45100,35.70,20240117,1.37,N,267270,5000,942 억,,2864201,N,N,3,N,00,N
20250102,140913,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61000,2700,2,4.63,7203081900,120122,129.40,58400,61400,57600,75700,40900,58300,59965.43,15.65,0,18507,59500,58900,58300,57700,57100,59200,58000,942,17400,5000,43140,100,1,18305586,11166,8.62,0.73,12,0.66,7077.00,83885.00,71000,20240723,-14.08,45100,20240117,35.25,61400,-0.65,20250102,57600,5.90,20250102,71000,-14.08,20240723,45100,35.25,20240117,1.37,N,267270,5000,942 억,,2864201,N,N,3,N,00,N
20250102,130917,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,60900,2600,2,4.46,5740005400,96179,103.60,58400,61000,57600,75700,40900,58300,59681.18,15.65,0,11281,59500,58900,58300,57700,57100,59200,58000,942,17400,5000,43140,100,1,18305586,11148,8.61,0.73,12,0.53,7077.00,83885.00,71000,20240723,-14.23,45100,20240117,35.03,61000,-0.16,20250102,57600,5.73,20250102,71000,-14.23,20240723,45100,35.03,20240117,1.37,N,267270,5000,942 억,,2864201,N,N,3,N,00,N
20250102,120914,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,60000,1700,2,2.92,4009665300,67611,72.83,58400,60400,57600,75700,40900,58300,59305.68,15.65,0,3539,59500,58900,58300,57700,57100,59200,58000,942,17400,5000,43140,100,1,18305586,10983,8.48,0.72,12,0.37,7077.00,83885.00,71000,20240723,-15.49,45100,20240117,33.04,60400,-0.66,20250102,57600,4.17,20250102,71000,-15.49,20240723,45100,33.04,20240117,1.37,N,267270,5000,942 억,,2864201,N,N,3,N,00,N
20250102,110904,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,59700,1400,2,2.40,2426343800,41221,44.40,58400,59800,57600,75700,40900,58300,58862.53,15.65,0,2837,59500,58900,58300,57700,57100,59200,58000,942,17400,5000,43140,100,1,18305586,10928,8.44,0.71,12,0.23,7077.00,83885.00,71000,20240723,-15.92,45100,20240117,32.37,59800,-0.17,20250102,57600,3.65,20250102,71000,-15.92,20240723,45100,32.37,20240117,1.37,N,267270,5000,942 억,,2864201,N,N,3,N,00,N
20250102,100912,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,58300,0,3,0.00,526568200,9086,9.79,58400,58400,57600,75700,40900,58300,57951.84,15.65,0,-1832,59500,58900,58300,57700,57100,59200,58000,942,17400,5000,43140,100,1,18305586,10672,8.24,0.69,12,0.05,7077.00,83885.00,71000,20240723,-17.89,45100,20240117,29.27,58400,-0.17,20250102,57600,1.22,20250102,71000,-17.89,20240723,45100,29.27,20240117,1.37,N,267270,5000,942 억,,2864201,N,N,3,N,00,N
20250102,090903,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,58300,0,3,0.00,0,0,0.00,0,0,0,75700,40900,58300,0.00,15.65,0,0,59500,58900,58300,57700,57100,59200,58000,942,17400,5000,43140,100,1,18305586,10672,8.24,0.69,12,0.00,7077.00,83885.00,71000,20240723,-17.89,45100,20240117,29.27,0,0.00,0,0,0.00,0,71000,-17.89,20240723,45100,29.27,20240117,1.37,N,267270,5000,942 억,,2864201,N,N,3,N,00,N