KissMeData/077970/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160652	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22950	600	2	2.68	8958808700	390866	49.88	22350	23350	22300	29050	15650	22350	22920.31	1.71	56317	24483	23416	22833	21766	21183	23125	21475	575	6700	2500	14300	50	1	23008904	5281	111.41	2.44	12	1.70	206.00	9393.00	25550	20250122	-10.18	11450	20240119	100.44	25550	-10.18	20250122	19150	19.84	20250106	25550	-10.18	20250122	11460	100.26	20240131	1.62	N	077970	2500	575 억	393902	N	N	1126	N	N
3	20250124	150651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22850	500	2	2.24	8130917700	354742	45.27	22350	23350	22300	29050	15650	22350	22920.72	1.71	42756	24483	23416	22833	21766	21183	23125	21475	575	6700	2500	14300	50	1	23008904	5258	110.92	2.43	12	1.54	206.00	9393.00	25550	20250122	-10.57	11450	20240119	99.56	25550	-10.57	20250122	19150	19.32	20250106	25550	-10.57	20250122	11460	99.39	20240131	1.62	N	077970	2500	575 억	393902	N	N	817	N	N
4	20250124	140651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23000	650	2	2.91	7365449950	321314	41.00	22350	23350	22300	29050	15650	22350	22922.98	1.71	42597	24483	23416	22833	21766	21183	23125	21475	575	6700	2500	14300	50	1	23008904	5292	111.65	2.45	12	1.40	206.00	9393.00	25550	20250122	-9.98	11450	20240119	100.87	25550	-9.98	20250122	19150	20.10	20250106	25550	-9.98	20250122	11460	100.70	20240131	1.62	N	077970	2500	575 억	393902	N	N	817	N	N
5	20250124	130652	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22950	600	2	2.68	6566905050	286484	36.56	22350	23350	22300	29050	15650	22350	22922.50	1.71	41351	24483	23416	22833	21766	21183	23125	21475	575	6700	2500	14300	50	1	23008904	5281	111.41	2.44	12	1.25	206.00	9393.00	25550	20250122	-10.18	11450	20240119	100.44	25550	-10.18	20250122	19150	19.84	20250106	25550	-10.18	20250122	11460	100.26	20240131	1.62	N	077970	2500	575 억	393902	N	N	817	N	N
6	20250124	120650	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23100	750	2	3.36	6261530850	273219	34.87	22350	23350	22300	29050	15650	22350	22917.72	1.71	41127	24483	23416	22833	21766	21183	23125	21475	575	6700	2500	14300	50	1	23008904	5315	112.14	2.46	12	1.19	206.00	9393.00	25550	20250122	-9.59	11450	20240119	101.75	25550	-9.59	20250122	19150	20.63	20250106	25550	-9.59	20250122	11460	101.57	20240131	1.62	N	077970	2500	575 억	393902	N	N	817	N	N
7	20250124	110651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23050	700	2	3.13	5793021700	252846	32.27	22350	23350	22300	29050	15650	22350	22911.36	1.71	40418	24483	23416	22833	21766	21183	23125	21475	575	6700	2500	14300	50	1	23008904	5304	111.89	2.45	12	1.10	206.00	9393.00	25550	20250122	-9.78	11450	20240119	101.31	25550	-9.78	20250122	19150	20.37	20250106	25550	-9.78	20250122	11460	101.13	20240131	1.62	N	077970	2500	575 억	393902	N	N	817	N	N
8	20250124	100649	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23000	650	2	2.91	4095375900	179598	22.92	22350	23100	22300	29050	15650	22350	22803.12	1.71	26934	24483	23416	22833	21766	21183	23125	21475	575	6700	2500	14300	50	1	23008904	5292	111.65	2.45	12	0.78	206.00	9393.00	25550	20250122	-9.98	11450	20240119	100.87	25550	-9.98	20250122	19150	20.10	20250106	25550	-9.98	20250122	11460	100.70	20240131	1.62	N	077970	2500	575 억	393902	N	N	817	N	N
9	20250124	090652	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22550	200	2	0.89	369349450	16455	2.10	22350	22600	22300	29050	15650	22350	22446.28	1.71	1236	24483	23416	22833	21766	21183	23125	21475	575	6700	2500	14300	50	1	23008904	5189	109.47	2.40	12	0.07	206.00	9393.00	25550	20250122	-11.74	11450	20240119	96.94	25550	-11.74	20250122	19150	17.75	20250106	25550	-11.74	20250122	11460	96.77	20240131	1.62	N	077970	2500	575 억	393902	N	N	817	N	N
10	20250123	160649	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22350	-1900	5	-7.84	17804279850	780689	72.24	23200	23900	22250	31500	17000	24250	22806.09	1.79	-32752	26116	25182	24616	23682	23116	24900	23400	575	7250	2500	15520	50	1	23008904	5142	108.50	2.38	12	3.39	206.00	9393.00	25550	20250122	-12.52	11450	20240119	95.20	25550	-12.52	20250122	19150	16.71	20250106	25550	-12.52	20250122	11460	95.03	20240131	1.72	N	077970	2500	575 억	411691	N	N	817	N	N
11	20250123	150648	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22450	-1800	5	-7.42	17015916900	745543	68.99	23200	23900	22250	31500	17000	24250	22823.44	1.79	-37690	26116	25182	24616	23682	23116	24900	23400	575	7250	2500	15520	50	1	23008904	5165	108.98	2.39	12	3.24	206.00	9393.00	25550	20250122	-12.13	11450	20240119	96.07	25550	-12.13	20250122	19150	17.23	20250106	25550	-12.13	20250122	11460	95.90	20240131	1.72	N	077970	2500	575 억	411691	N	N	1179	N	N
12	20250123	140648	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22600	-1650	5	-6.80	14794593450	647008	59.87	23200	23900	22250	31500	17000	24250	22866.08	1.79	-43913	26116	25182	24616	23682	23116	24900	23400	575	7250	2500	15520	50	1	23008904	5200	109.71	2.41	12	2.81	206.00	9393.00	25550	20250122	-11.55	11450	20240119	97.38	25550	-11.55	20250122	19150	18.02	20250106	25550	-11.55	20250122	11460	97.21	20240131	1.72	N	077970	2500	575 억	411691	N	N	1179	N	N
13	20250123	130646	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22650	-1600	5	-6.60	13638581800	595691	55.12	23200	23900	22250	31500	17000	24250	22895.30	1.79	-51928	26116	25182	24616	23682	23116	24900	23400	575	7250	2500	15520	50	1	23008904	5212	109.95	2.41	12	2.59	206.00	9393.00	25550	20250122	-11.35	11450	20240119	97.82	25550	-11.35	20250122	19150	18.28	20250106	25550	-11.35	20250122	11460	97.64	20240131	1.72	N	077970	2500	575 억	411691	N	N	1179	N	N
14	20250123	120648	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22800	-1450	5	-5.98	12924029100	564154	52.21	23200	23900	22250	31500	17000	24250	22908.59	1.79	-53662	26116	25182	24616	23682	23116	24900	23400	575	7250	2500	15520	50	1	23008904	5246	110.68	2.43	12	2.45	206.00	9393.00	25550	20250122	-10.76	11450	20240119	99.13	25550	-10.76	20250122	19150	19.06	20250106	25550	-10.76	20250122	11460	98.95	20240131	1.72	N	077970	2500	575 억	411691	N	N	1179	N	N
15	20250123	110639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22350	-1900	5	-7.84	11510016150	501754	46.43	23200	23900	22250	31500	17000	24250	22939.45	1.79	-46451	26116	25182	24616	23682	23116	24900	23400	575	7250	2500	15520	50	1	23008904	5142	108.50	2.38	12	2.18	206.00	9393.00	25550	20250122	-12.52	11450	20240119	95.20	25550	-12.52	20250122	19150	16.71	20250106	25550	-12.52	20250122	11460	95.03	20240131	1.72	N	077970	2500	575 억	411691	N	N	1179	N	N
16	20250123	100647	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22650	-1600	5	-6.60	8689137500	376474	34.84	23200	23900	22500	31500	17000	24250	23080.18	1.79	-17469	26116	25182	24616	23682	23116	24900	23400	575	7250	2500	15520	50	1	23008904	5212	109.95	2.41	12	1.64	206.00	9393.00	25550	20250122	-11.35	11450	20240119	97.82	25550	-11.35	20250122	19150	18.28	20250106	25550	-11.35	20250122	11460	97.64	20240131	1.72	N	077970	2500	575 억	411691	N	N	1179	N	N
17	20250123	090647	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23750	-500	5	-2.06	1787700100	76410	7.07	23200	23800	23000	31500	17000	24250	23395.70	1.79	12064	26116	25182	24616	23682	23116	24900	23400	575	7250	2500	15520	50	1	23008904	5465	115.29	2.53	12	0.33	206.00	9393.00	25550	20250122	-7.05	11450	20240119	107.42	25550	-7.05	20250122	19150	24.02	20250106	25550	-7.05	20250122	11460	107.24	20240131	1.72	N	077970	2500	575 억	411691	N	N	1179	N	N
18	20250122	160643	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24250	-350	5	-1.42	13517417600	545414	99.37	24500	25550	24050	31950	17250	24600	24784.43	1.76	-4591	25500	25050	24500	24050	23500	25275	24275	575	7350	2500	15740	50	1	23008904	5580	117.72	2.58	12	2.37	206.00	9393.00	25550	20250122	-5.09	11450	20240119	111.79	25550	-5.09	20250122	19150	26.63	20250106	25550	-5.09	20250122	11460	111.61	20240131	1.61	N	077970	2500	575 억	406034	N	N	1179	N	N
19	20250122	150643	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24400	-200	5	-0.81	12736763650	513235	93.51	24500	25550	24050	31950	17250	24600	24816.80	1.76	-3561	25500	25050	24500	24050	23500	25275	24275	575	7350	2500	15740	50	1	23008904	5614	118.45	2.60	12	2.23	206.00	9393.00	25550	20250122	-4.50	11450	20240119	113.10	25550	-4.50	20250122	19150	27.42	20250106	25550	-4.50	20250122	11460	112.91	20240131	1.61	N	077970	2500	575 억	406034	N	N	1163	N	N
20	20250122	140642	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24600	0	3	0.00	11461746650	461107	84.01	24500	25550	24050	31950	17250	24600	24857.25	1.76	4411	25500	25050	24500	24050	23500	25275	24275	575	7350	2500	15740	50	1	23008904	5660	119.42	2.62	12	2.00	206.00	9393.00	25550	20250122	-3.72	11450	20240119	114.85	25550	-3.72	20250122	19150	28.46	20250106	25550	-3.72	20250122	11460	114.66	20240131	1.61	N	077970	2500	575 억	406034	N	N	1163	N	N
21	20250122	130644	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25150	550	2	2.24	9486992550	381396	69.49	24500	25550	24050	31950	17250	24600	24874.68	1.76	8320	25500	25050	24500	24050	23500	25275	24275	575	7350	2500	15740	50	1	23008904	5787	122.09	2.68	12	1.66	206.00	9393.00	25550	20250122	-1.57	11450	20240119	119.65	25550	-1.57	20250122	19150	31.33	20250106	25550	-1.57	20250122	11460	119.46	20240131	1.61	N	077970	2500	575 억	406034	N	N	1163	N	N
22	20250122	120642	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25400	800	2	3.25	8006195550	322971	58.84	24500	25500	24050	31950	17250	24600	24789.44	1.76	730	25500	25050	24500	24050	23500	25275	24275	575	7350	2500	15740	50	1	23008904	5844	123.30	2.70	12	1.40	206.00	9393.00	25500	20250122	-0.39	11450	20240119	121.83	25500	-0.39	20250122	19150	32.64	20250106	25500	-0.39	20250122	11460	121.64	20240131	1.61	N	077970	2500	575 억	406034	N	N	1163	N	N
23	20250122	110643	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24900	300	2	1.22	4376338500	178811	32.58	24500	24950	24050	31950	17250	24600	24474.38	1.76	1138	25500	25050	24500	24050	23500	25275	24275	575	7350	2500	15740	50	1	23008904	5729	120.87	2.65	12	0.78	206.00	9393.00	24950	20250121	-0.20	11450	20240119	117.47	24950	0.00	20250121	19150	30.03	20250106	24950	-0.20	20250121	11460	117.28	20240131	1.61	N	077970	2500	575 억	406034	N	N	1163	N	N
24	20250122	100643	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24350	-250	5	-1.02	3237799700	132610	24.16	24500	24950	24050	31950	17250	24600	24415.40	1.76	-13004	25500	25050	24500	24050	23500	25275	24275	575	7350	2500	15740	50	1	23008904	5603	118.20	2.59	12	0.58	206.00	9393.00	24950	20250121	-2.40	11450	20240119	112.66	24950	0.00	20250121	19150	27.15	20250106	24950	-2.40	20250121	11460	112.48	20240131	1.61	N	077970	2500	575 억	406034	N	N	1163	N	N
25	20250122	090645	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24750	150	2	0.61	762950100	30926	5.63	24500	24950	24500	31950	17250	24600	24671.11	1.76	2164	25500	25050	24500	24050	23500	25275	24275	575	7350	2500	15740	50	1	23008904	5695	120.15	2.63	12	0.13	206.00	9393.00	24950	20250121	-0.80	11450	20240119	116.16	24950	0.00	20250121	19150	29.24	20250106	24950	-0.80	20250121	11460	115.97	20240131	1.61	N	077970	2500	575 억	406034	N	N	1163	N	N
26	20250121	160639	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24600	400	2	1.65	13373201900	546598	112.63	24400	24950	23950	31450	16950	24200	24465.94	2.02	-59481	25200	24700	23750	23250	22300	24950	23500	575	7250	2500	15480	50	1	23008904	5660	119.42	2.62	12	2.38	206.00	9393.00	24950	20250121	-1.40	11450	20240119	114.85	24950	-1.40	20250121	19150	28.46	20250106	24950	-1.40	20250121	11460	114.66	20240131	1.85	N	077970	2500	575 억	464254	N	N	1163	N	N
27	20250121	150641	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24550	350	2	1.45	12836070400	524712	108.12	24400	24950	23950	31450	16950	24200	24463.08	2.02	-58498	25200	24700	23750	23250	22300	24950	23500	575	7250	2500	15480	50	1	23008904	5649	119.17	2.61	12	2.28	206.00	9393.00	24950	20250121	-1.60	11450	20240119	114.41	24950	-1.60	20250121	19150	28.20	20250106	24950	-1.60	20250121	11460	114.22	20240131	1.85	N	077970	2500	575 억	464254	N	N	63	N	N
28	20250121	140642	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24600	400	2	1.65	11697050100	478353	98.57	24400	24950	23950	31450	16950	24200	24452.76	2.02	-54039	25200	24700	23750	23250	22300	24950	23500	575	7250	2500	15480	50	1	23008904	5660	119.42	2.62	12	2.08	206.00	9393.00	24950	20250121	-1.40	11450	20240119	114.85	24950	-1.40	20250121	19150	28.46	20250106	24950	-1.40	20250121	11460	114.66	20240131	1.85	N	077970	2500	575 억	464254	N	N	63	N	N
29	20250121	130640	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24400	200	2	0.83	10347396850	423342	87.23	24400	24950	23950	31450	16950	24200	24442.17	2.02	-61521	25200	24700	23750	23250	22300	24950	23500	575	7250	2500	15480	50	1	23008904	5614	118.45	2.60	12	1.84	206.00	9393.00	24950	20250121	-2.20	11450	20240119	113.10	24950	-2.20	20250121	19150	27.42	20250106	24950	-2.20	20250121	11460	112.91	20240131	1.85	N	077970	2500	575 억	464254	N	N	63	N	N
30	20250121	120632	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24250	50	2	0.21	9690374600	396332	81.67	24400	24950	23950	31450	16950	24200	24450.14	2.02	-55243	25200	24700	23750	23250	22300	24950	23500	575	7250	2500	15480	50	1	23008904	5580	117.72	2.58	12	1.72	206.00	9393.00	24950	20250121	-2.81	11450	20240119	111.79	24950	-2.81	20250121	19150	26.63	20250106	24950	-2.81	20250121	11460	111.61	20240131	1.85	N	077970	2500	575 억	464254	N	N	63	N	N
31	20250121	110609	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24350	150	2	0.62	8639469050	352983	72.73	24400	24950	23950	31450	16950	24200	24475.60	2.02	-44899	25200	24700	23750	23250	22300	24950	23500	575	7250	2500	15480	50	1	23008904	5603	118.20	2.59	12	1.53	206.00	9393.00	24950	20250121	-2.40	11450	20240119	112.66	24950	-2.40	20250121	19150	27.15	20250106	24950	-2.40	20250121	11460	112.48	20240131	1.85	N	077970	2500	575 억	464254	N	N	63	N	N
32	20250121	100605	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24400	200	2	0.83	6761210800	275350	56.74	24400	24950	23950	31450	16950	24200	24554.97	2.02	-40228	25200	24700	23750	23250	22300	24950	23500	575	7250	2500	15480	50	1	23008904	5614	118.45	2.60	12	1.20	206.00	9393.00	24950	20250121	-2.20	11450	20240119	113.10	24950	-2.20	20250121	19150	27.42	20250106	24950	-2.20	20250121	11460	112.91	20240131	1.85	N	077970	2500	575 억	464254	N	N	63	N	N
33	20250121	090641	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24150	-50	5	-0.21	1514846050	62244	12.83	24400	24700	23950	31450	16950	24200	24337.22	2.02	-20736	25200	24700	23750	23250	22300	24950	23500	575	7250	2500	15480	50	1	23008904	5557	117.23	2.57	12	0.27	206.00	9393.00	24800	20250115	-2.62	11450	20240119	110.92	24800	-2.62	20250115	19150	26.11	20250106	24800	-2.62	20250115	11460	110.73	20240131	1.85	N	077970	2500	575 억	464254	N	N	63	N	N
34	20250120	160637	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24200	650	2	2.76	11243742250	475176	121.88	23150	24250	22800	30600	16500	23550	23660.60	1.95	50208	24783	24166	23383	22766	21983	23775	22375	575	7050	2500	15070	50	1	23008904	5568	117.48	2.58	12	2.07	206.00	9393.00	24800	20250115	-2.42	11450	20240119	111.35	24800	-2.42	20250115	19150	26.37	20250106	24800	-2.42	20250115	11460	111.17	20240131	2.06	N	077970	2500	575 억	448759	N	N	63	N	N
35	20250120	150640	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24000	450	2	1.91	9851596000	417432	107.07	23150	24150	22800	30600	16500	23550	23600.55	1.95	40501	24783	24166	23383	22766	21983	23775	22375	575	7050	2500	15070	50	1	23008904	5522	116.50	2.56	12	1.81	206.00	9393.00	24800	20250115	-3.23	11450	20240119	109.61	24800	-3.23	20250115	19150	25.33	20250106	24800	-3.23	20250115	11460	109.42	20240131	2.06	N	077970	2500	575 억	448759	N	N	84	N	N
36	20250120	140638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23750	200	2	0.85	7522368700	320131	82.11	23150	23950	22800	30600	16500	23550	23497.68	1.95	19200	24783	24166	23383	22766	21983	23775	22375	575	7050	2500	15070	50	1	23008904	5465	115.29	2.53	12	1.39	206.00	9393.00	24800	20250115	-4.23	11450	20240119	107.42	24800	-4.23	20250115	19150	24.02	20250106	24800	-4.23	20250115	11460	107.24	20240131	2.06	N	077970	2500	575 억	448759	N	N	84	N	N
37	20250120	130638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23700	150	2	0.64	6528420150	278181	71.35	23150	23950	22800	30600	16500	23550	23468.07	1.95	8344	24783	24166	23383	22766	21983	23775	22375	575	7050	2500	15070	50	1	23008904	5453	115.05	2.52	12	1.21	206.00	9393.00	24800	20250115	-4.44	11450	20240119	106.99	24800	-4.44	20250115	19150	23.76	20250106	24800	-4.44	20250115	11460	106.81	20240131	2.06	N	077970	2500	575 억	448759	N	N	84	N	N
38	20250120	120640	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23650	100	2	0.42	6238085100	265927	68.21	23150	23950	22800	30600	16500	23550	23457.68	1.95	7697	24783	24166	23383	22766	21983	23775	22375	575	7050	2500	15070	50	1	23008904	5442	114.81	2.52	12	1.16	206.00	9393.00	24800	20250115	-4.64	11450	20240119	106.55	24800	-4.64	20250115	19150	23.50	20250106	24800	-4.64	20250115	11460	106.37	20240131	2.06	N	077970	2500	575 억	448759	N	N	84	N	N
39	20250120	110640	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23850	300	2	1.27	5430218450	231756	59.45	23150	23950	22800	30600	16500	23550	23430.45	1.95	7222	24783	24166	23383	22766	21983	23775	22375	575	7050	2500	15070	50	1	23008904	5488	115.78	2.54	12	1.01	206.00	9393.00	24800	20250115	-3.83	11450	20240119	108.30	24800	-3.83	20250115	19150	24.54	20250106	24800	-3.83	20250115	11460	108.12	20240131	2.06	N	077970	2500	575 억	448759	N	N	84	N	N
40	20250120	100639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23800	250	2	1.06	3964870450	170136	43.64	23150	23850	22800	30600	16500	23550	23303.25	1.95	19115	24783	24166	23383	22766	21983	23775	22375	575	7050	2500	15070	50	1	23008904	5476	115.53	2.53	12	0.74	206.00	9393.00	24800	20250115	-4.03	11450	20240119	107.86	24800	-4.03	20250115	19150	24.28	20250106	24800	-4.03	20250115	11460	107.68	20240131	2.06	N	077970	2500	575 억	448759	N	N	84	N	N
41	20250120	090640	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23000	-550	5	-2.34	1143574450	49743	12.76	23150	23300	22800	30600	16500	23550	22982.81	1.95	-6223	24783	24166	23383	22766	21983	23775	22375	575	7050	2500	15070	50	1	23008904	5292	111.65	2.45	12	0.22	206.00	9393.00	24800	20250115	-7.26	11450	20240119	100.87	24800	-7.26	20250115	19150	20.10	20250106	24800	-7.26	20250115	11460	100.70	20240131	2.06	N	077970	2500	575 억	448759	N	N	84	N	N
42	20250117	160637	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23550	-300	5	-1.26	9040467450	388050	81.76	23650	24000	22600	31000	16700	23850	23296.25	1.69	47375	24583	24216	23683	23316	22783	23950	23050	575	7150	2500	15260	50	1	23008904	5419	114.32	2.51	12	1.69	206.00	9393.00	24800	20250115	-5.04	11450	20240119	105.68	24800	-5.04	20250115	19150	22.98	20250106	24800	-5.04	20250115	11450	105.68	20240119	2.04	N	077970	2500	575 억	389701	N	N	84	N	N
43	20250117	150639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23300	-550	5	-2.31	8373290100	359484	75.74	23650	24000	22600	31000	16700	23850	23292.17	1.69	39264	24583	24216	23683	23316	22783	23950	23050	575	7150	2500	15260	50	1	23008904	5361	113.11	2.48	12	1.56	206.00	9393.00	24800	20250115	-6.05	11450	20240119	103.49	24800	-6.05	20250115	19150	21.67	20250106	24800	-6.05	20250115	11450	103.49	20240119	2.04	N	077970	2500	575 억	389701	N	N	60	N	N
44	20250117	140639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23350	-500	5	-2.10	7053538000	302800	63.80	23650	24000	22600	31000	16700	23850	23293.96	1.69	16755	24583	24216	23683	23316	22783	23950	23050	575	7150	2500	15260	50	1	23008904	5373	113.35	2.49	12	1.32	206.00	9393.00	24800	20250115	-5.85	11450	20240119	103.93	24800	-5.85	20250115	19150	21.93	20250106	24800	-5.85	20250115	11450	103.93	20240119	2.04	N	077970	2500	575 억	389701	N	N	60	N	N
45	20250117	130638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23650	-200	5	-0.84	6405282150	275132	57.97	23650	24000	22600	31000	16700	23850	23280.29	1.69	15368	24583	24216	23683	23316	22783	23950	23050	575	7150	2500	15260	50	1	23008904	5442	114.81	2.52	12	1.20	206.00	9393.00	24800	20250115	-4.64	11450	20240119	106.55	24800	-4.64	20250115	19150	23.50	20250106	24800	-4.64	20250115	11450	106.55	20240119	2.04	N	077970	2500	575 억	389701	N	N	60	N	N
46	20250117	120639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23500	-350	5	-1.47	6041481450	259684	54.71	23650	24000	22600	31000	16700	23850	23264.23	1.69	17021	24583	24216	23683	23316	22783	23950	23050	575	7150	2500	15260	50	1	23008904	5407	114.08	2.50	12	1.13	206.00	9393.00	24800	20250115	-5.24	11450	20240119	105.24	24800	-5.24	20250115	19150	22.72	20250106	24800	-5.24	20250115	11450	105.24	20240119	2.04	N	077970	2500	575 억	389701	N	N	60	N	N
47	20250117	110638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23800	-50	5	-0.21	5565017850	239560	50.47	23650	24000	22600	31000	16700	23850	23229.57	1.69	17566	24583	24216	23683	23316	22783	23950	23050	575	7150	2500	15260	50	1	23008904	5476	115.53	2.53	12	1.04	206.00	9393.00	24800	20250115	-4.03	11450	20240119	107.86	24800	-4.03	20250115	19150	24.28	20250106	24800	-4.03	20250115	11450	107.86	20240119	2.04	N	077970	2500	575 억	389701	N	N	60	N	N
48	20250117	100639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23450	-400	5	-1.68	3897130100	168728	35.55	23650	23700	22600	31000	16700	23850	23096.09	1.69	-14922	24583	24216	23683	23316	22783	23950	23050	575	7150	2500	15260	50	1	23008904	5396	113.83	2.50	12	0.73	206.00	9393.00	24800	20250115	-5.44	11450	20240119	104.80	24800	-5.44	20250115	19150	22.45	20250106	24800	-5.44	20250115	11450	104.80	20240119	2.04	N	077970	2500	575 억	389701	N	N	60	N	N
49	20250117	090639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23000	-850	5	-3.56	872137500	37446	7.89	23650	23700	23000	31000	16700	23850	23287.10	1.69	-12523	24583	24216	23683	23316	22783	23950	23050	575	7150	2500	15260	50	1	23008904	5292	111.65	2.45	12	0.16	206.00	9393.00	24800	20250115	-7.26	11450	20240119	100.87	24800	-7.26	20250115	19150	20.10	20250106	24800	-7.26	20250115	11450	100.87	20240119	2.04	N	077970	2500	575 억	389701	N	N	60	N	N
50	20250116	160634	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23850	100	2	0.42	11154032100	472755	48.65	24050	24050	23150	30850	16650	23750	23593.59	1.76	-43523	25650	24700	23850	22900	22050	25175	23375	575	7100	2500	15200	50	1	23008904	5488	115.78	2.54	12	2.05	206.00	9393.00	24800	20250115	-3.83	11450	20240119	108.30	24800	-3.83	20250115	19150	24.54	20250106	24800	-3.83	20250115	11450	108.30	20240119	1.74	N	077970	2500	575 억	405703	N	N	60	N	N
51	20250116	150606	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23600	-150	5	-0.63	10547516400	447142	46.02	24050	24050	23150	30850	16650	23750	23588.74	1.76	-46101	25650	24700	23850	22900	22050	25175	23375	575	7100	2500	15200	50	1	23008904	5430	114.56	2.51	12	1.94	206.00	9393.00	24800	20250115	-4.84	11450	20240119	106.11	24800	-4.84	20250115	19150	23.24	20250106	24800	-4.84	20250115	11450	106.11	20240119	1.74	N	077970	2500	575 억	405703	N	N	639	N	N
52	20250116	140638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23650	-100	5	-0.42	9756278100	413605	42.56	24050	24050	23150	30850	16650	23750	23588.39	1.76	-39584	25650	24700	23850	22900	22050	25175	23375	575	7100	2500	15200	50	1	23008904	5442	114.81	2.52	12	1.80	206.00	9393.00	24800	20250115	-4.64	11450	20240119	106.55	24800	-4.64	20250115	19150	23.50	20250106	24800	-4.64	20250115	11450	106.55	20240119	1.74	N	077970	2500	575 억	405703	N	N	639	N	N
53	20250116	130637	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23800	50	2	0.21	8636938750	366594	37.73	24050	24050	23150	30850	16650	23750	23559.96	1.76	-30947	25650	24700	23850	22900	22050	25175	23375	575	7100	2500	15200	50	1	23008904	5476	115.53	2.53	12	1.59	206.00	9393.00	24800	20250115	-4.03	11450	20240119	107.86	24800	-4.03	20250115	19150	24.28	20250106	24800	-4.03	20250115	11450	107.86	20240119	1.74	N	077970	2500	575 억	405703	N	N	639	N	N
54	20250116	120636	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23500	-250	5	-1.05	8060333900	342038	35.20	24050	24050	23150	30850	16650	23750	23565.61	1.76	-36059	25650	24700	23850	22900	22050	25175	23375	575	7100	2500	15200	50	1	23008904	5407	114.08	2.50	12	1.49	206.00	9393.00	24800	20250115	-5.24	11450	20240119	105.24	24800	-5.24	20250115	19150	22.72	20250106	24800	-5.24	20250115	11450	105.24	20240119	1.74	N	077970	2500	575 억	405703	N	N	639	N	N
55	20250116	110638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23400	-350	5	-1.47	7535867400	319700	32.90	24050	24050	23150	30850	16650	23750	23571.68	1.76	-34578	25650	24700	23850	22900	22050	25175	23375	575	7100	2500	15200	50	1	23008904	5384	113.59	2.49	12	1.39	206.00	9393.00	24800	20250115	-5.65	11450	20240119	104.37	24800	-5.65	20250115	19150	22.19	20250106	24800	-5.65	20250115	11450	104.37	20240119	1.74	N	077970	2500	575 억	405703	N	N	639	N	N
56	20250116	100638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23450	-300	5	-1.26	5753595650	243409	25.05	24050	24050	23150	30850	16650	23750	23637.56	1.76	-56504	25650	24700	23850	22900	22050	25175	23375	575	7100	2500	15200	50	1	23008904	5396	113.83	2.50	12	1.06	206.00	9393.00	24800	20250115	-5.44	11450	20240119	104.80	24800	-5.44	20250115	19150	22.45	20250106	24800	-5.44	20250115	11450	104.80	20240119	1.74	N	077970	2500	575 억	405703	N	N	639	N	N
57	20250116	090639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23200	-550	5	-2.32	1781651600	75867	7.81	24050	24050	23150	30850	16650	23750	23483.88	1.76	-23289	25650	24700	23850	22900	22050	25175	23375	575	7100	2500	15200	50	1	23008904	5338	112.62	2.47	12	0.33	206.00	9393.00	24800	20250115	-6.45	11450	20240119	102.62	24800	-6.45	20250115	19150	21.15	20250106	24800	-6.45	20250115	11450	102.62	20240119	1.74	N	077970	2500	575 억	405703	N	N	639	N	N
58	20250115	160635	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23750	550	2	2.37	23228075350	966521	148.65	23150	24800	23000	30150	16250	23200	24033.57	1.38	88178	25000	24100	23500	22600	22000	23800	22300	575	6950	2500	14840	50	1	23008904	5465	115.29	2.53	12	4.20	206.00	9393.00	24800	20250115	-4.23	11450	20240119	107.42	24800	-4.23	20250115	19150	24.02	20250106	24800	-4.23	20250115	11450	107.42	20240119	1.73	N	077970	2500	575 억	318030	N	N	639	N	N
59	20250115	150637	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23500	300	2	1.29	22494486250	935522	143.89	23150	24800	23000	30150	16250	23200	24045.47	1.38	83506	25000	24100	23500	22600	22000	23800	22300	575	6950	2500	14840	50	1	23008904	5407	114.08	2.50	12	4.07	206.00	9393.00	24800	20250115	-5.24	11450	20240119	105.24	24800	-5.24	20250115	19150	22.72	20250106	24800	-5.24	20250115	11450	105.24	20240119	1.73	N	077970	2500	575 억	318030	N	N	697	N	N
60	20250115	140634	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23950	750	2	3.23	20338343550	844712	129.92	23150	24800	23000	30150	16250	23200	24077.97	1.38	45628	25000	24100	23500	22600	22000	23800	22300	575	6950	2500	14840	50	1	23008904	5511	116.26	2.55	12	3.67	206.00	9393.00	24800	20250115	-3.43	11450	20240119	109.17	24800	-3.43	20250115	19150	25.07	20250106	24800	-3.43	20250115	11450	109.17	20240119	1.73	N	077970	2500	575 억	318030	N	N	697	N	N
61	20250115	130636	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24150	950	2	4.09	17918914300	743852	114.41	23150	24800	23000	30150	16250	23200	24090.18	1.38	42937	25000	24100	23500	22600	22000	23800	22300	575	6950	2500	14840	50	1	23008904	5557	117.23	2.57	12	3.23	206.00	9393.00	24800	20250115	-2.62	11450	20240119	110.92	24800	-2.62	20250115	19150	26.11	20250106	24800	-2.62	20250115	11450	110.92	20240119	1.73	N	077970	2500	575 억	318030	N	N	697	N	N
62	20250115	120628	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24150	950	2	4.09	16470181250	683787	105.17	23150	24800	23000	30150	16250	23200	24087.61	1.38	24026	25000	24100	23500	22600	22000	23800	22300	575	6950	2500	14840	50	1	23008904	5557	117.23	2.57	12	2.97	206.00	9393.00	24800	20250115	-2.62	11450	20240119	110.92	24800	-2.62	20250115	19150	26.11	20250106	24800	-2.62	20250115	11450	110.92	20240119	1.73	N	077970	2500	575 억	318030	N	N	697	N	N
63	20250115	110635	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24450	1250	2	5.39	13604774300	566485	87.13	23150	24800	23000	30150	16250	23200	24017.12	1.38	34481	25000	24100	23500	22600	22000	23800	22300	575	6950	2500	14840	50	1	23008904	5626	118.69	2.60	12	2.46	206.00	9393.00	24800	20250115	-1.41	11450	20240119	113.54	24800	-1.41	20250115	19150	27.68	20250106	24800	-1.41	20250115	11450	113.54	20240119	1.73	N	077970	2500	575 억	318030	N	N	697	N	N
64	20250115	100636	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23700	500	2	2.16	5419785200	229716	35.33	23150	23900	23000	30150	16250	23200	23594.60	1.38	23339	25000	24100	23500	22600	22000	23800	22300	575	6950	2500	14840	50	1	23008904	5453	115.05	2.52	12	1.00	206.00	9393.00	24400	20240819	-2.87	11450	20240119	106.99	24400	-2.87	20250114	19150	23.76	20250106	24400	-2.87	20240819	11450	106.99	20240119	1.73	N	077970	2500	575 억	318030	N	N	697	N	N
65	20250115	090638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23350	150	2	0.65	812183800	34913	5.37	23150	23500	23000	30150	16250	23200	23264.35	1.38	2163	25000	24100	23500	22600	22000	23800	22300	575	6950	2500	14840	50	1	23008904	5373	113.35	2.49	12	0.15	206.00	9393.00	24400	20240819	-4.30	11450	20240119	103.93	24400	-4.30	20250114	19150	21.93	20250106	24400	-4.30	20240819	11450	103.93	20240119	1.73	N	077970	2500	575 억	318030	N	N	697	N	N
66	20250114	160622	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23200	-200	5	-0.85	15169938800	647718	123.00	23650	24400	22900	30400	16400	23400	23421.10	1.72	-60598	24433	23916	23383	22866	22333	23650	22600	575	7000	2500	14970	50	1	23008904	5338	112.62	2.47	12	2.82	206.00	9393.00	24400	20240819	-4.92	11450	20240119	102.62	24400	-4.92	20250114	19150	21.15	20250106	24400	-4.92	20240819	11450	102.62	20240119	1.59	N	077970	2500	575 억	395413	N	N	697	N	N
67	20250114	150633	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23000	-400	5	-1.71	14587899700	622560	118.22	23650	24400	22900	30400	16400	23400	23432.12	1.72	-57072	24433	23916	23383	22866	22333	23650	22600	575	7000	2500	14970	50	1	23008904	5292	111.65	2.45	12	2.71	206.00	9393.00	24400	20240819	-5.74	11450	20240119	100.87	24400	-5.74	20250114	19150	20.10	20250106	24400	-5.74	20240819	11450	100.87	20240119	1.59	N	077970	2500	575 억	395413	N	N	307	N	N
68	20250114	140632	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23100	-300	5	-1.28	13622616850	580561	110.25	23650	24400	22900	30400	16400	23400	23464.58	1.72	-66951	24433	23916	23383	22866	22333	23650	22600	575	7000	2500	14970	50	1	23008904	5315	112.14	2.46	12	2.52	206.00	9393.00	24400	20240819	-5.33	11450	20240119	101.75	24400	-5.33	20250114	19150	20.63	20250106	24400	-5.33	20240819	11450	101.75	20240119	1.59	N	077970	2500	575 억	395413	N	N	307	N	N
69	20250114	130632	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23450	50	2	0.21	11414922000	485359	92.17	23650	24400	22950	30400	16400	23400	23518.53	1.72	-41641	24433	23916	23383	22866	22333	23650	22600	575	7000	2500	14970	50	1	23008904	5396	113.83	2.50	12	2.11	206.00	9393.00	24400	20240819	-3.89	11450	20240119	104.80	24400	-3.89	20250114	19150	22.45	20250106	24400	-3.89	20240819	11450	104.80	20240119	1.59	N	077970	2500	575 억	395413	N	N	307	N	N
70	20250114	120629	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23500	100	2	0.43	10779868000	458350	87.04	23650	24400	22950	30400	16400	23400	23518.87	1.72	-40082	24433	23916	23383	22866	22333	23650	22600	575	7000	2500	14970	50	1	23008904	5407	114.08	2.50	12	1.99	206.00	9393.00	24400	20240819	-3.69	11450	20240119	105.24	24400	-3.69	20250114	19150	22.72	20250106	24400	-3.69	20240819	11450	105.24	20240119	1.59	N	077970	2500	575 억	395413	N	N	307	N	N
71	20250114	110630	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23150	-250	5	-1.07	10094035100	428974	81.46	23650	24400	22950	30400	16400	23400	23530.66	1.72	-51577	24433	23916	23383	22866	22333	23650	22600	575	7000	2500	14970	50	1	23008904	5327	112.38	2.46	12	1.86	206.00	9393.00	24400	20240819	-5.12	11450	20240119	102.18	24400	-5.12	20250114	19150	20.89	20250106	24400	-5.12	20240819	11450	102.18	20240119	1.59	N	077970	2500	575 억	395413	N	N	307	N	N
72	20250114	100629	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23200	-200	5	-0.85	7885561550	333913	63.41	23650	24400	23150	30400	16400	23400	23615.66	1.72	-60304	24433	23916	23383	22866	22333	23650	22600	575	7000	2500	14970	50	1	23008904	5338	112.62	2.47	12	1.45	206.00	9393.00	24400	20240819	-4.92	11450	20240119	102.62	24400	-4.92	20250114	19150	21.15	20250106	24400	-4.92	20240819	11450	102.62	20240119	1.59	N	077970	2500	575 억	395413	N	N	307	N	N
73	20250114	090631	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23600	200	2	0.85	1394185400	58722	11.15	23650	24400	23450	30400	16400	23400	23742.48	1.72	-14127	24433	23916	23383	22866	22333	23650	22600	575	7000	2500	14970	50	1	23008904	5430	114.56	2.51	12	0.26	206.00	9393.00	24400	20240819	-3.28	11450	20240119	106.11	24400	-3.28	20250114	19150	23.24	20250106	24400	-3.28	20240819	11450	106.11	20240119	1.59	N	077970	2500	575 억	395413	N	N	307	N	N
74	20250113	160624	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23400	-200	5	-0.85	12239746500	523468	42.11	23800	23900	22850	30650	16550	23600	23381.83	1.98	-73741	25466	24532	23066	22132	20666	25000	22600	575	7050	2500	15100	50	1	23008904	5384	113.59	2.49	12	2.28	206.00	9393.00	24400	20240819	-4.10	11450	20240119	104.37	24000	-2.50	20250110	19150	22.19	20250106	24400	-4.10	20240819	11450	104.37	20240119	1.59	N	077970	2500	575 억	455434	N	N	273	N	N
75	20250113	150626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23350	-250	5	-1.06	11207067500	479147	38.54	23800	23900	22850	30650	16550	23600	23389.43	1.98	-88609	25466	24532	23066	22132	20666	25000	22600	575	7050	2500	15100	50	1	23008904	5373	113.35	2.49	12	2.08	206.00	9393.00	24400	20240819	-4.30	11450	20240119	103.93	24000	-2.71	20250110	19150	21.93	20250106	24400	-4.30	20240819	11450	103.93	20240119	1.59	N	077970	2500	575 억	455434	N	N	191	N	N
76	20250113	140619	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23700	100	2	0.42	9062265950	388060	31.21	23800	23900	22850	30650	16550	23600	23352.46	1.98	-63936	25466	24532	23066	22132	20666	25000	22600	575	7050	2500	15100	50	1	23008904	5453	115.05	2.52	12	1.69	206.00	9393.00	24400	20240819	-2.87	11450	20240119	106.99	24000	-1.25	20250110	19150	23.76	20250106	24400	-2.87	20240819	11450	106.99	20240119	1.59	N	077970	2500	575 억	455434	N	N	191	N	N
77	20250113	130617	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23250	-350	5	-1.48	7954205150	340792	27.41	23800	23900	22850	30650	16550	23600	23340.01	1.98	-68026	25466	24532	23066	22132	20666	25000	22600	575	7050	2500	15100	50	1	23008904	5350	112.86	2.48	12	1.48	206.00	9393.00	24400	20240819	-4.71	11450	20240119	103.06	24000	-3.12	20250110	19150	21.41	20250106	24400	-4.71	20240819	11450	103.06	20240119	1.59	N	077970	2500	575 억	455434	N	N	191	N	N
78	20250113	120619	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23550	-50	5	-0.21	7094933200	304070	24.46	23800	23900	22850	30650	16550	23600	23332.83	1.98	-60895	25466	24532	23066	22132	20666	25000	22600	575	7050	2500	15100	50	1	23008904	5419	114.32	2.51	12	1.32	206.00	9393.00	24400	20240819	-3.48	11450	20240119	105.68	24000	-1.88	20250110	19150	22.98	20250106	24400	-3.48	20240819	11450	105.68	20240119	1.59	N	077970	2500	575 억	455434	N	N	191	N	N
79	20250113	110618	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23500	-100	5	-0.42	6199348550	266121	21.41	23800	23900	22850	30650	16550	23600	23294.71	1.98	-47813	25466	24532	23066	22132	20666	25000	22600	575	7050	2500	15100	50	1	23008904	5407	114.08	2.50	12	1.16	206.00	9393.00	24400	20240819	-3.69	11450	20240119	105.24	24000	-2.08	20250110	19150	22.72	20250106	24400	-3.69	20240819	11450	105.24	20240119	1.59	N	077970	2500	575 억	455434	N	N	191	N	N
80	20250113	100617	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23250	-350	5	-1.48	4828759300	207812	16.72	23800	23900	22850	30650	16550	23600	23235.40	1.98	-16921	25466	24532	23066	22132	20666	25000	22600	575	7050	2500	15100	50	1	23008904	5350	112.86	2.48	12	0.90	206.00	9393.00	24400	20240819	-4.71	11450	20240119	103.06	24000	-3.12	20250110	19150	21.41	20250106	24400	-4.71	20240819	11450	103.06	20240119	1.59	N	077970	2500	575 억	455434	N	N	191	N	N
81	20250113	090622	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23400	-200	5	-0.85	1336889450	56801	4.57	23800	23900	23200	30650	16550	23600	23535.87	1.98	-10294	25466	24532	23066	22132	20666	25000	22600	575	7050	2500	15100	50	1	23008904	5384	113.59	2.49	12	0.25	206.00	9393.00	24400	20240819	-4.10	11450	20240119	104.37	24000	-2.50	20250110	19150	22.19	20250106	24400	-4.10	20240819	11450	104.37	20240119	1.59	N	077970	2500	575 억	455434	N	N	191	N	N
82	20250110	160610	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23600	1350	2	6.07	28283945700	1238121	74.59	22100	24000	21600	28900	15600	22250	22844.10	1.84	40938	24996	23622	21726	20352	18456	24310	21040	575	6650	2500	14240	50	1	23008904	5430	114.56	2.51	12	5.38	206.00	9393.00	24400	20240819	-3.28	11450	20240119	106.11	24000	-1.67	20250110	19150	23.24	20250106	24400	-3.28	20240819	11450	106.11	20240119	1.61	N	077970	2500	575 억	422792	N	N	191	N	N
83	20250110	150613	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23500	1250	2	5.62	26753971750	1173049	70.67	22100	24000	21600	28900	15600	22250	22807.63	1.84	25482	24996	23622	21726	20352	18456	24310	21040	575	6650	2500	14240	50	1	23008904	5407	114.08	2.50	12	5.10	206.00	9393.00	24400	20240819	-3.69	11450	20240119	105.24	24000	-2.08	20250110	19150	22.72	20250106	24400	-3.69	20240819	11450	105.24	20240119	1.61	N	077970	2500	575 억	422792	N	N	169	N	N
84	20250110	140616	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23350	1100	2	4.94	21822324450	962717	58.00	22100	24000	21600	28900	15600	22250	22667.82	1.84	-25233	24996	23622	21726	20352	18456	24310	21040	575	6650	2500	14240	50	1	23008904	5373	113.35	2.49	12	4.18	206.00	9393.00	24400	20240819	-4.30	11450	20240119	103.93	24000	-2.71	20250110	19150	21.93	20250106	24400	-4.30	20240819	11450	103.93	20240119	1.61	N	077970	2500	575 억	422792	N	N	169	N	N
85	20250110	130614	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22250	0	3	0.00	10286552050	465102	28.02	22100	22600	21600	28900	15600	22250	22116.51	1.84	-32424	24996	23622	21726	20352	18456	24310	21040	575	6650	2500	14240	50	1	23008904	5119	108.01	2.37	12	2.02	206.00	9393.00	24400	20240819	-8.81	11450	20240119	94.32	23100	-3.68	20250109	19150	16.19	20250106	24400	-8.81	20240819	11450	94.32	20240119	1.61	N	077970	2500	575 억	422792	N	N	169	N	N
86	20250110	120615	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22350	100	2	0.45	9310369900	421234	25.38	22100	22600	21600	28900	15600	22250	22102.30	1.84	-41806	24996	23622	21726	20352	18456	24310	21040	575	6650	2500	14240	50	1	23008904	5142	108.50	2.38	12	1.83	206.00	9393.00	24400	20240819	-8.40	11450	20240119	95.20	23100	-3.25	20250109	19150	16.71	20250106	24400	-8.40	20240819	11450	95.20	20240119	1.61	N	077970	2500	575 억	422792	N	N	169	N	N
87	20250110	110614	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22300	50	2	0.22	7658343750	347338	20.93	22100	22600	21600	28900	15600	22250	22048.16	1.84	-40472	24996	23622	21726	20352	18456	24310	21040	575	6650	2500	14240	50	1	23008904	5131	108.25	2.37	12	1.51	206.00	9393.00	24400	20240819	-8.61	11450	20240119	94.76	23100	-3.46	20250109	19150	16.45	20250106	24400	-8.61	20240819	11450	94.76	20240119	1.61	N	077970	2500	575 억	422792	N	N	169	N	N
88	20250110	100612	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21750	-500	5	-2.25	5888153800	266667	16.07	22100	22600	21600	28900	15600	22250	22079.98	1.84	-22676	24996	23622	21726	20352	18456	24310	21040	575	6650	2500	14240	50	1	23008904	5004	105.58	2.32	12	1.16	206.00	9393.00	24400	20240819	-10.86	11450	20240119	89.96	23100	-5.84	20250109	19150	13.58	20250106	24400	-10.86	20240819	11450	89.96	20240119	1.61	N	077970	2500	575 억	422792	N	N	169	N	N
89	20250110	090615	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22350	100	2	0.45	1493698800	67821	4.09	22100	22350	21850	28900	15600	22250	22021.13	1.84	2115	24996	23622	21726	20352	18456	24310	21040	575	6650	2500	14240	50	1	23008904	5142	108.50	2.38	12	0.29	206.00	9393.00	24400	20240819	-8.40	11450	20240119	95.20	23100	-3.25	20250109	19150	16.71	20250106	24400	-8.40	20240819	11450	95.20	20240119	1.61	N	077970	2500	575 억	422792	N	N	169	N	N
90	20250109	160610	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22250	2000	2	9.88	35741430610	1646836	309.65	20300	23100	19830	26300	14200	20250	21703.07	0.84	237024	20810	20530	20170	19890	19530	20670	20030	575	6050	2500	12960	50	1	23008904	5119	108.01	2.37	12	7.16	206.00	9393.00	24400	20240819	-8.81	11450	20240119	94.32	23100	-3.68	20250109	19150	16.19	20250106	24400	-8.81	20240819	11450	94.32	20240119	1.64	N	077970	2500	575 억	194406	N	N	169	N	N
91	20250109	150613	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22200	1950	2	9.63	33807791160	1559719	293.27	20300	23100	19830	26300	14200	20250	21676.28	0.84	237908	20810	20530	20170	19890	19530	20670	20030	575	6050	2500	12960	50	1	23008904	5108	107.77	2.36	12	6.78	206.00	9393.00	24400	20240819	-9.02	11450	20240119	93.89	23100	-3.90	20250109	19150	15.93	20250106	24400	-9.02	20240819	11450	93.89	20240119	1.64	N	077970	2500	575 억	194406	N	N	2419	N	N
92	20250109	140612	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21650	1400	2	6.91	29042687560	1343543	252.62	20300	23100	19830	26300	14200	20250	21617.29	0.84	198879	20810	20530	20170	19890	19530	20670	20030	575	6050	2500	12960	50	1	23008904	4981	105.10	2.30	12	5.84	206.00	9393.00	24400	20240819	-11.27	11450	20240119	89.08	23100	-6.28	20250109	19150	13.05	20250106	24400	-11.27	20240819	11450	89.08	20240119	1.64	N	077970	2500	575 억	194406	N	N	2419	N	N
93	20250109	130612	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21000	750	2	3.70	8186972510	398929	75.01	20300	21150	19830	26300	14200	20250	20522.91	0.84	118891	20810	20530	20170	19890	19530	20670	20030	575	6050	2500	12960	50	1	23008904	4832	101.94	2.24	12	1.73	206.00	9393.00	24400	20240819	-13.93	11450	20240119	83.41	21250	-1.18	20250102	19150	9.66	20250106	24400	-13.93	20240819	11450	83.41	20240119	1.64	N	077970	2500	575 억	194406	N	N	2419	N	N
94	20250109	120611	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20850	600	2	2.96	5699201910	279961	52.64	20300	20900	19830	26300	14200	20250	20357.43	0.84	84569	20810	20530	20170	19890	19530	20670	20030	575	6050	2500	12960	50	1	23008904	4797	101.21	2.22	12	1.22	206.00	9393.00	24400	20240819	-14.55	11450	20240119	82.10	21250	-1.88	20250102	19150	8.88	20250106	24400	-14.55	20240819	11450	82.10	20240119	1.64	N	077970	2500	575 억	194406	N	N	2419	N	N
95	20250109	110613	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20550	300	2	1.48	3777665310	187109	35.18	20300	20650	19830	26300	14200	20250	20189.40	0.84	41397	20810	20530	20170	19890	19530	20670	20030	575	6050	2500	12960	50	1	23008904	4728	99.76	2.19	12	0.81	206.00	9393.00	24400	20240819	-15.78	11450	20240119	79.48	21250	-3.29	20250102	19150	7.31	20250106	24400	-15.78	20240819	11450	79.48	20240119	1.64	N	077970	2500	575 억	194406	N	N	2419	N	N
96	20250109	100612	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20100	-150	5	-0.74	1967333560	98190	18.46	20300	20300	19830	26300	14200	20250	20034.28	0.84	-4840	20810	20530	20170	19890	19530	20670	20030	575	6050	2500	12960	50	1	23008904	4625	97.57	2.14	12	0.43	206.00	9393.00	24400	20240819	-17.62	11450	20240119	75.55	21250	-5.41	20250102	19150	4.96	20250106	24400	-17.62	20240819	11450	75.55	20240119	1.64	N	077970	2500	575 억	194406	N	N	2419	N	N
97	20250109	090616	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20000	-250	5	-1.23	557505300	27632	5.20	20300	20300	20000	26300	14200	20250	20173.93	0.84	-2986	20810	20530	20170	19890	19530	20670	20030	575	6050	2500	12960	50	1	23008904	4602	97.09	2.13	12	0.12	206.00	9393.00	24400	20240819	-18.03	11450	20240119	74.67	21250	-5.88	20250102	19150	4.44	20250106	24400	-18.03	20240819	11450	74.67	20240119	1.64	N	077970	2500	575 억	194406	N	N	2419	N	N
98	20250108	160606	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20250	510	2	2.58	10622442180	528332	124.46	20200	20450	19810	25650	13820	19740	20105.68	0.80	23598	20646	20192	19746	19292	18846	20420	19520	575	5910	2500	12630	50	1	23008904	4659	98.30	2.16	12	2.30	206.00	9393.00	24400	20240819	-17.01	11450	20240119	76.86	21250	-4.71	20250102	19150	5.74	20250106	24400	-17.01	20240819	11450	76.86	20240119	1.53	N	077970	2500	575 억	184844	N	N	2419	N	N
99	20250108	150609	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20200	460	2	2.33	9913784330	493309	116.21	20200	20450	19810	25650	13820	19740	20096.69	0.80	21170	20646	20192	19746	19292	18846	20420	19520	575	5910	2500	12630	50	1	23008904	4648	98.06	2.15	12	2.14	206.00	9393.00	24400	20240819	-17.21	11450	20240119	76.42	21250	-4.94	20250102	19150	5.48	20250106	24400	-17.21	20240819	11450	76.42	20240119	1.53	N	077970	2500	575 억	184844	N	N	3485	N	N
100	20250108	140611	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20050	310	2	1.57	8779437830	437003	102.94	20200	20450	19810	25650	13820	19740	20090.32	0.80	6485	20646	20192	19746	19292	18846	20420	19520	575	5910	2500	12630	50	1	23008904	4613	97.33	2.13	12	1.90	206.00	9393.00	24400	20240819	-17.83	11450	20240119	75.11	21250	-5.65	20250102	19150	4.70	20250106	24400	-17.83	20240819	11450	75.11	20240119	1.53	N	077970	2500	575 억	184844	N	N	3485	N	N
101	20250108	130611	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20150	410	2	2.08	7685849150	382595	90.13	20200	20450	19810	25650	13820	19740	20088.97	0.80	-17387	20646	20192	19746	19292	18846	20420	19520	575	5910	2500	12630	50	1	23008904	4636	97.82	2.15	12	1.66	206.00	9393.00	24400	20240819	-17.42	11450	20240119	75.98	21250	-5.18	20250102	19150	5.22	20250106	24400	-17.42	20240819	11450	75.98	20240119	1.53	N	077970	2500	575 억	184844	N	N	3485	N	N
102	20250108	120607	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19940	200	2	1.01	7112848740	353924	83.37	20200	20450	19810	25650	13820	19740	20097.37	0.80	-24631	20646	20192	19746	19292	18846	20420	19520	575	5910	2500	12630	10	1	23008904	4588	96.80	2.12	12	1.54	206.00	9393.00	24400	20240819	-18.28	11450	20240119	74.15	21250	-6.16	20250102	19150	4.13	20250106	24400	-18.28	20240819	11450	74.15	20240119	1.53	N	077970	2500	575 억	184844	N	N	3485	N	N
103	20250108	110608	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20050	310	2	1.57	6601317670	328308	77.34	20200	20450	19810	25650	13820	19740	20107.38	0.80	-19397	20646	20192	19746	19292	18846	20420	19520	575	5910	2500	12630	50	1	23008904	4613	97.33	2.13	12	1.43	206.00	9393.00	24400	20240819	-17.83	11450	20240119	75.11	21250	-5.65	20250102	19150	4.70	20250106	24400	-17.83	20240819	11450	75.11	20240119	1.53	N	077970	2500	575 억	184844	N	N	3485	N	N
104	20250108	100609	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20000	260	2	1.32	5624601620	279446	65.83	20200	20450	19840	25650	13820	19740	20128.05	0.80	-8283	20646	20192	19746	19292	18846	20420	19520	575	5910	2500	12630	50	1	23008904	4602	97.09	2.13	12	1.21	206.00	9393.00	24400	20240819	-18.03	11450	20240119	74.67	21250	-5.88	20250102	19150	4.44	20250106	24400	-18.03	20240819	11450	74.67	20240119	1.53	N	077970	2500	575 억	184844	N	N	3485	N	N
105	20250108	090610	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19990	250	2	1.27	2241198380	111000	26.15	20200	20450	19850	25650	13820	19740	20192.04	0.80	-29996	20646	20192	19746	19292	18846	20420	19520	575	5910	2500	12630	10	1	23008904	4599	97.04	2.13	12	0.48	206.00	9393.00	24400	20240819	-18.07	11450	20240119	74.59	21250	-5.93	20250102	19150	4.39	20250106	24400	-18.07	20240819	11450	74.59	20240119	1.53	N	077970	2500	575 억	184844	N	N	3485	N	N
106	20250107	160604	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19740	340	2	1.75	7862286770	398689	96.63	19580	20200	19300	25200	13580	19400	19720.34	0.62	41479	20233	19816	19483	19066	18733	19650	18900	575	5800	2500	12410	10	1	23008904	4542	95.83	2.10	12	1.73	206.00	9393.00	24400	20240819	-19.10	11450	20240119	72.40	21250	-7.11	20250102	19150	3.08	20250106	24400	-19.10	20240819	11450	72.40	20240119	1.51	N	077970	2500	575 억	141603	N	N	3485	N	N
107	20250107	150605	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19690	290	2	1.49	7577564180	384245	93.13	19580	20200	19300	25200	13580	19400	19720.66	0.62	37120	20233	19816	19483	19066	18733	19650	18900	575	5800	2500	12410	10	1	23008904	4530	95.58	2.10	12	1.67	206.00	9393.00	24400	20240819	-19.30	11450	20240119	71.97	21250	-7.34	20250102	19150	2.82	20250106	24400	-19.30	20240819	11450	71.97	20240119	1.51	N	077970	2500	575 억	141603	N	N	428	N	N
108	20250107	140604	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19660	260	2	1.34	7092618490	359574	87.15	19580	20200	19300	25200	13580	19400	19725.06	0.62	28661	20233	19816	19483	19066	18733	19650	18900	575	5800	2500	12410	10	1	23008904	4524	95.44	2.09	12	1.56	206.00	9393.00	24400	20240819	-19.43	11450	20240119	71.70	21250	-7.48	20250102	19150	2.66	20250106	24400	-19.43	20240819	11450	71.70	20240119	1.51	N	077970	2500	575 억	141603	N	N	428	N	N
109	20250107	130605	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19690	290	2	1.49	6663350020	337736	81.86	19580	20200	19300	25200	13580	19400	19729.46	0.62	22576	20233	19816	19483	19066	18733	19650	18900	575	5800	2500	12410	10	1	23008904	4530	95.58	2.10	12	1.47	206.00	9393.00	24400	20240819	-19.30	11450	20240119	71.97	21250	-7.34	20250102	19150	2.82	20250106	24400	-19.30	20240819	11450	71.97	20240119	1.51	N	077970	2500	575 억	141603	N	N	428	N	N
110	20250107	120604	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19540	140	2	0.72	6019934190	304851	73.89	19580	20200	19300	25200	13580	19400	19747.14	0.62	19430	20233	19816	19483	19066	18733	19650	18900	575	5800	2500	12410	10	1	23008904	4496	94.85	2.08	12	1.32	206.00	9393.00	24400	20240819	-19.92	11450	20240119	70.66	21250	-8.05	20250102	19150	2.04	20250106	24400	-19.92	20240819	11450	70.66	20240119	1.51	N	077970	2500	575 억	141603	N	N	428	N	N
111	20250107	110602	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19560	160	2	0.82	5560069080	281331	68.19	19580	20200	19300	25200	13580	19400	19763.44	0.62	19867	20233	19816	19483	19066	18733	19650	18900	575	5800	2500	12410	10	1	23008904	4501	94.95	2.08	12	1.22	206.00	9393.00	24400	20240819	-19.84	11450	20240119	70.83	21250	-7.95	20250102	19150	2.14	20250106	24400	-19.84	20240819	11450	70.83	20240119	1.51	N	077970	2500	575 억	141603	N	N	428	N	N
112	20250107	100607	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19720	320	2	1.65	4381845910	221221	53.62	19580	20200	19300	25200	13580	19400	19807.55	0.62	35330	20233	19816	19483	19066	18733	19650	18900	575	5800	2500	12410	10	1	23008904	4537	95.73	2.10	12	0.96	206.00	9393.00	24400	20240819	-19.18	11450	20240119	72.23	21250	-7.20	20250102	19150	2.98	20250106	24400	-19.18	20240819	11450	72.23	20240119	1.51	N	077970	2500	575 억	141603	N	N	428	N	N
113	20250107	090606	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19400	0	3	0.00	717642530	36788	8.92	19580	19700	19300	25200	13580	19400	19507.52	0.62	-936	20233	19816	19483	19066	18733	19650	18900	575	5800	2500	12410	10	1	23008904	4464	94.17	2.07	12	0.16	206.00	9393.00	24400	20240819	-20.49	11450	20240119	69.43	21250	-8.71	20250102	19150	1.31	20250106	24400	-20.49	20240819	11450	69.43	20240119	1.51	N	077970	2500	575 억	141603	N	N	428	N	N
114	20250106	160558	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19400	-500	5	-2.51	7976229470	410712	75.37	19850	19900	19150	25850	13930	19900	19420.55	0.75	-26846	21673	20786	20263	19376	18853	20525	19115	575	5950	2500	12730	10	1	23008904	4464	94.17	2.07	12	1.79	206.00	9393.00	24400	20240819	-20.49	11450	20240119	69.43	21250	-8.71	20250102	19150	1.31	20250106	24400	-20.49	20240819	11450	69.43	20240119	1.66	N	077970	2500	575 억	172540	N	N	428	N	N
115	20250106	150559	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19330	-570	5	-2.86	7588752630	390704	71.69	19850	19900	19150	25850	13930	19900	19423.27	0.75	-28433	21673	20786	20263	19376	18853	20525	19115	575	5950	2500	12730	10	1	23008904	4448	93.83	2.06	12	1.70	206.00	9393.00	24400	20240819	-20.78	11450	20240119	68.82	21250	-9.04	20250102	19150	0.94	20250106	24400	-20.78	20240819	11450	68.82	20240119	1.66	N	077970	2500	575 억	172540	N	N	269	N	N
116	20250106	140558	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19420	-480	5	-2.41	6818906960	350937	64.40	19850	19900	19150	25850	13930	19900	19430.57	0.75	-32615	21673	20786	20263	19376	18853	20525	19115	575	5950	2500	12730	10	1	23008904	4468	94.27	2.07	12	1.53	206.00	9393.00	24400	20240819	-20.41	11450	20240119	69.61	21250	-8.61	20250102	19150	1.41	20250106	24400	-20.41	20240819	11450	69.61	20240119	1.66	N	077970	2500	575 억	172540	N	N	269	N	N
117	20250106	130556	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19390	-510	5	-2.56	6056792270	311614	57.18	19850	19900	19150	25850	13930	19900	19436.84	0.75	-41092	21673	20786	20263	19376	18853	20525	19115	575	5950	2500	12730	10	1	23008904	4461	94.13	2.06	12	1.35	206.00	9393.00	24400	20240819	-20.53	11450	20240119	69.34	21250	-8.75	20250102	19150	1.25	20250106	24400	-20.53	20240819	11450	69.34	20240119	1.66	N	077970	2500	575 억	172540	N	N	269	N	N
118	20250106	120555	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19330	-570	5	-2.86	5535782980	284658	52.23	19850	19900	19150	25850	13930	19900	19447.13	0.75	-44945	21673	20786	20263	19376	18853	20525	19115	575	5950	2500	12730	10	1	23008904	4448	93.83	2.06	12	1.24	206.00	9393.00	24400	20240819	-20.78	11450	20240119	68.82	21250	-9.04	20250102	19150	0.94	20250106	24400	-20.78	20240819	11450	68.82	20240119	1.66	N	077970	2500	575 억	172540	N	N	269	N	N
119	20250106	110555	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19420	-480	5	-2.41	5045925700	259377	47.60	19850	19900	19150	25850	13930	19900	19454.02	0.75	-44822	21673	20786	20263	19376	18853	20525	19115	575	5950	2500	12730	10	1	23008904	4468	94.27	2.07	12	1.13	206.00	9393.00	24400	20240819	-20.41	11450	20240119	69.61	21250	-8.61	20250102	19150	1.41	20250106	24400	-20.41	20240819	11450	69.61	20240119	1.66	N	077970	2500	575 억	172540	N	N	269	N	N
120	20250106	100554	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19270	-630	5	-3.17	3421740410	175225	32.15	19850	19900	19270	25850	13930	19900	19527.69	0.75	-48180	21673	20786	20263	19376	18853	20525	19115	575	5950	2500	12730	10	1	23008904	4434	93.54	2.05	12	0.76	206.00	9393.00	24400	20240819	-21.02	11450	20240119	68.30	21250	-9.32	20250102	19270	0.00	20250106	24400	-21.02	20240819	11450	68.30	20240119	1.66	N	077970	2500	575 억	172540	N	N	269	N	N
121	20250106	090552	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19600	-300	5	-1.51	488349900	24741	4.54	19850	19900	19600	25850	13930	19900	19738.47	0.75	-4788	21673	20786	20263	19376	18853	20525	19115	575	5950	2500	12730	10	1	23008904	4510	95.15	2.09	12	0.11	206.00	9393.00	24400	20240819	-19.67	11450	20240119	71.18	21250	-7.76	20250102	19600	0.00	20250106	24400	-19.67	20240819	11450	71.18	20240119	1.66	N	077970	2500	575 억	172540	N	N	269	N	N
122	20250103	160551	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19900	-850	5	-4.10	10938392880	542800	74.00	20850	21150	19740	26950	14550	20750	20152.30	0.96	-41817	21883	21316	20683	20116	19483	21600	20400	575	6200	2500	13280	10	1	23008904	4579	96.60	2.12	12	2.36	206.00	9393.00	24400	20240819	-18.44	11400	20231222	74.56	21250	-6.35	20250102	19740	0.81	20250103	24400	-18.44	20240819	11450	73.80	20240119	1.61	N	077970	2500	575 억	221129	N	N	269	N	N
123	20250103	150553	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19920	-830	5	-4.00	10406392820	516081	70.36	20850	21150	19740	26950	14550	20750	20164.26	0.96	-38974	21883	21316	20683	20116	19483	21600	20400	575	6200	2500	13280	10	1	23008904	4583	96.70	2.12	12	2.24	206.00	9393.00	24400	20240819	-18.36	11400	20231222	74.74	21250	-6.26	20250102	19740	0.91	20250103	24400	-18.36	20240819	11450	73.97	20240119	1.61	N	077970	2500	575 억	221129	N	N	1095	N	N
124	20250103	140553	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19770	-980	5	-4.72	9601440850	475515	64.83	20850	21150	19740	26950	14550	20750	20191.67	0.96	-44696	21883	21316	20683	20116	19483	21600	20400	575	6200	2500	13280	10	1	23008904	4549	95.97	2.10	12	2.07	206.00	9393.00	24400	20240819	-18.98	11400	20231222	73.42	21250	-6.96	20250102	19740	0.15	20250103	24400	-18.98	20240819	11450	72.66	20240119	1.61	N	077970	2500	575 억	221129	N	N	1095	N	N
125	20250103	130553	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19900	-850	5	-4.10	7834121900	386328	52.67	20850	21150	19870	26950	14550	20750	20278.42	0.96	-29364	21883	21316	20683	20116	19483	21600	20400	575	6200	2500	13280	10	1	23008904	4579	96.60	2.12	12	1.68	206.00	9393.00	24400	20240819	-18.44	11400	20231222	74.56	21250	-6.35	20250102	19870	0.15	20250103	24400	-18.44	20240819	11450	73.80	20240119	1.61	N	077970	2500	575 억	221129	N	N	1095	N	N
126	20250103	120551	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	19970	-780	5	-3.76	6825531830	335766	45.78	20850	21150	19930	26950	14550	20750	20328.24	0.96	-15529	21883	21316	20683	20116	19483	21600	20400	575	6200	2500	13280	10	1	23008904	4595	96.94	2.13	12	1.46	206.00	9393.00	24400	20240819	-18.16	11400	20231222	75.18	21250	-6.02	20250102	19930	0.20	20250103	24400	-18.16	20240819	11450	74.41	20240119	1.61	N	077970	2500	575 억	221129	N	N	1095	N	N
127	20250103	110552	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20150	-600	5	-2.89	5138461000	251469	34.28	20850	21150	20000	26950	14550	20750	20433.78	0.96	-14830	21883	21316	20683	20116	19483	21600	20400	575	6200	2500	13280	50	1	23008904	4636	97.82	2.15	12	1.09	206.00	9393.00	24400	20240819	-17.42	11400	20231222	76.75	21250	-5.18	20250102	20000	0.75	20250103	24400	-17.42	20240819	11450	75.98	20240119	1.61	N	077970	2500	575 억	221129	N	N	1095	N	N
128	20250103	100550	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20150	-600	5	-2.89	3990331950	194316	26.49	20850	21150	20050	26950	14550	20750	20535.27	0.96	8005	21883	21316	20683	20116	19483	21600	20400	575	6200	2500	13280	50	1	23008904	4636	97.82	2.15	12	0.84	206.00	9393.00	24400	20240819	-17.42	11400	20231222	76.75	21250	-5.18	20250102	20050	0.50	20250103	24400	-17.42	20240819	11450	75.98	20240119	1.61	N	077970	2500	575 억	221129	N	N	1095	N	N
129	20250103	090552	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20800	50	2	0.24	1246667950	59724	8.14	20850	21150	20650	26950	14550	20750	20873.82	0.96	5088	21883	21316	20683	20116	19483	21600	20400	575	6200	2500	13280	50	1	23008904	4786	100.97	2.21	12	0.26	206.00	9393.00	24400	20240819	-14.75	11400	20231222	82.46	21250	-2.12	20250102	20050	3.74	20250102	24400	-14.75	20240819	11450	81.66	20240119	1.61	N	077970	2500	575 억	221129	N	N	1095	N	N
130	20250102	160548	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20750	650	2	3.23	15064109500	728402	296.62	20500	21250	20050	26100	14100	20100	20681.01	0.43	131615	21013	20556	20193	19736	19373	20510	19690	575	6000	2500	12860	50	1	23008904	4774	100.73	2.21	12	3.17	206.00	9393.00	24400	20240819	-14.96	11400	20231222	82.02	21250	-2.35	20250102	20050	3.49	20250102	24400	-14.96	20240819	11450	81.22	20240119	1.70	N	077970	2500	575 억	98905	N	N	1095	N	N
131	20250102	150549	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20650	550	2	2.74	14548159350	703419	286.44	20500	21250	20050	26100	14100	20100	20682.27	0.43	131524	21013	20556	20193	19736	19373	20510	19690	575	6000	2500	12860	50	1	23008904	4751	100.24	2.20	12	3.06	206.00	9393.00	24400	20240819	-15.37	11400	20231222	81.14	21250	-2.82	20250102	20050	2.99	20250102	24400	-15.37	20240819	11450	80.35	20240119	1.70	N	077970	2500	575 억	98905	N	N	32	N	N
132	20250102	140546	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20350	250	2	1.24	11757297050	568226	231.39	20500	21250	20050	26100	14100	20100	20691.48	0.43	114647	21013	20556	20193	19736	19373	20510	19690	575	6000	2500	12860	50	1	23008904	4682	98.79	2.17	12	2.47	206.00	9393.00	24400	20240819	-16.60	11400	20231222	78.51	21250	-4.24	20250102	20050	1.50	20250102	24400	-16.60	20240819	11450	77.73	20240119	1.70	N	077970	2500	575 억	98905	N	N	32	N	N
133	20250102	130547	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20150	50	2	0.25	10903561600	526168	214.26	20500	21250	20050	26100	14100	20100	20722.87	0.43	124042	21013	20556	20193	19736	19373	20510	19690	575	6000	2500	12860	50	1	23008904	4636	97.82	2.15	12	2.29	206.00	9393.00	24400	20240819	-17.42	11400	20231222	76.75	21250	-5.18	20250102	20050	0.50	20250102	24400	-17.42	20240819	11450	75.98	20240119	1.70	N	077970	2500	575 억	98905	N	N	32	N	N
134	20250102	120546	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20250	150	2	0.75	9374347250	450255	183.35	20500	21250	20100	26100	14100	20100	20820.47	0.43	125636	21013	20556	20193	19736	19373	20510	19690	575	6000	2500	12860	50	1	23008904	4659	98.30	2.16	12	1.96	206.00	9393.00	24400	20240819	-17.01	11400	20231222	77.63	21250	-4.71	20250102	20100	0.75	20250102	24400	-17.01	20240819	11450	76.86	20240119	1.70	N	077970	2500	575 억	98905	N	N	32	N	N
135	20250102	110538	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21000	900	2	4.48	6755465650	322760	131.43	20500	21250	20150	26100	14100	20100	20930.92	0.43	108670	21013	20556	20193	19736	19373	20510	19690	575	6000	2500	12860	50	1	23008904	4832	101.94	2.24	12	1.40	206.00	9393.00	24400	20240819	-13.93	11400	20231222	84.21	21250	-1.18	20250102	20150	4.22	20250102	24400	-13.93	20240819	11450	83.41	20240119	1.70	N	077970	2500	575 억	98905	N	N	32	N	N
136	20250102	100544	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20200	100	2	0.50	605721450	29780	12.13	20500	20550	20150	26100	14100	20100	20341.82	0.43	349	21013	20556	20193	19736	19373	20510	19690	575	6000	2500	12860	50	1	23008904	4648	98.06	2.15	12	0.13	206.00	9393.00	24400	20240819	-17.21	11400	20231222	77.19	20550	-1.70	20250102	20150	0.25	20250102	24400	-17.21	20240819	11450	76.42	20240119	1.70	N	077970	2500	575 억	98905	N	N	32	N	N
137	20250102	090540	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	0	0	0.00	0	0	0	26100	14100	20100	0.00	0.43	0	21013	20556	20193	19736	19373	20510	19690	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	0.00	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	0	0.00	0	0	0.00	0	24400	-17.62	20240819	11450	75.55	20240119	1.70	N	077970	2500	575 억	98905	N	N	32	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History