KissMeData/010660/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160253	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2845	-20	5	-0.70	501612915	175454	92.26	2880	2890	2825	3720	2010	2865	2858.94	7.23	0	13805	2951	2907	2886	2842	2821	2897	2832	110	855	500	1770	5	1	22000000	626	81.29	0.45	12	0.80	35.00	6253.00	9700	20240319	-70.67	2475	20241223	14.95	2945	-3.40	20250114	2575	10.49	20250102	9700	-70.67	20240319	2475	14.95	20241223	1.78	N	010660	500	110 억		1590934	N	N	0	N	00	N
3	20250124	150253	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2855	-10	5	-0.35	447815085	156553	82.33	2880	2890	2825	3720	2010	2865	2860.47	7.23	0	19967	2951	2907	2886	2842	2821	2897	2832	110	855	500	1770	5	1	22000000	628	81.57	0.46	12	0.71	35.00	6253.00	9700	20240319	-70.57	2475	20241223	15.35	2945	-3.06	20250114	2575	10.87	20250102	9700	-70.57	20240319	2475	15.35	20241223	1.78	N	010660	500	110 억		1590934	N	N	0	N	00	N
4	20250124	140254	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2875	10	2	0.35	405925790	141906	74.62	2880	2890	2825	3720	2010	2865	2860.53	7.23	0	21073	2951	2907	2886	2842	2821	2897	2832	110	855	500	1770	5	1	22000000	633	82.14	0.46	12	0.65	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	1.78	N	010660	500	110 억		1590934	N	N	0	N	00	N
5	20250124	130255	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2875	10	2	0.35	338466705	118445	62.29	2880	2885	2825	3720	2010	2865	2857.59	7.23	0	5113	2951	2907	2886	2842	2821	2897	2832	110	855	500	1770	5	1	22000000	633	82.14	0.46	12	0.54	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	1.78	N	010660	500	110 억		1590934	N	N	0	N	00	N
6	20250124	120253	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2855	-10	5	-0.35	308370455	107951	56.77	2880	2885	2825	3720	2010	2865	2856.58	7.23	0	5427	2951	2907	2886	2842	2821	2897	2832	110	855	500	1770	5	1	22000000	628	81.57	0.46	12	0.49	35.00	6253.00	9700	20240319	-70.57	2475	20241223	15.35	2945	-3.06	20250114	2575	10.87	20250102	9700	-70.57	20240319	2475	15.35	20241223	1.78	N	010660	500	110 억		1590934	N	N	0	N	00	N
7	20250124	110255	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2875	10	2	0.35	263255420	92193	48.48	2880	2885	2825	3720	2010	2865	2855.48	7.23	0	3148	2951	2907	2886	2842	2821	2897	2832	110	855	500	1770	5	1	22000000	633	82.14	0.46	12	0.42	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	1.78	N	010660	500	110 억		1590934	N	N	0	N	00	N
8	20250124	100253	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2860	-5	5	-0.17	194140520	68114	35.82	2880	2885	2825	3720	2010	2865	2850.23	7.23	0	191	2951	2907	2886	2842	2821	2897	2832	110	855	500	1770	5	1	22000000	629	81.71	0.46	12	0.31	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	1.78	N	010660	500	110 억		1590934	N	N	0	N	00	N
9	20250124	090254	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2875	10	2	0.35	10875175	3788	1.99	2880	2880	2865	3720	2010	2865	2870.95	7.23	0	1511	2951	2907	2886	2842	2821	2897	2832	110	855	500	1770	5	1	22000000	633	82.14	0.46	12	0.02	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	1.78	N	010660	500	110 억		1590934	N	N	0	N	00	N
10	20250123	160254	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	-65	5	-2.22	538834870	186324	66.71	2905	2930	2865	3805	2055	2930	2891.90	7.40	0	-38499	2990	2960	2910	2880	2830	2975	2895	110	875	500	1810	5	1	22000000	630	81.86	0.46	12	0.85	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	-2.72	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	1.93	N	010660	500	110 억		1627860	N	N	0	N	00	N
11	20250123	150252	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2880	-50	5	-1.71	507632755	175445	62.82	2905	2930	2870	3805	2055	2930	2893.36	7.40	0	-37055	2990	2960	2910	2880	2830	2975	2895	110	875	500	1810	5	1	22000000	634	82.29	0.46	12	0.80	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	1.93	N	010660	500	110 억		1627860	N	N	0	N	00	N
12	20250123	140253	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2885	-45	5	-1.54	438959645	151549	54.26	2905	2930	2870	3805	2055	2930	2896.44	7.40	0	-31244	2990	2960	2910	2880	2830	2975	2895	110	875	500	1810	5	1	22000000	635	82.43	0.46	12	0.69	35.00	6253.00	9700	20240319	-70.26	2475	20241223	16.57	2945	-2.04	20250114	2575	12.04	20250102	9700	-70.26	20240319	2475	16.57	20241223	1.93	N	010660	500	110 억		1627860	N	N	0	N	00	N
13	20250123	130252	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2895	-35	5	-1.19	298737785	102926	36.85	2905	2930	2890	3805	2055	2930	2902.40	7.40	0	5805	2990	2960	2910	2880	2830	2975	2895	110	875	500	1810	5	1	22000000	637	82.71	0.46	12	0.47	35.00	6253.00	9700	20240319	-70.15	2475	20241223	16.97	2945	-1.70	20250114	2575	12.43	20250102	9700	-70.15	20240319	2475	16.97	20241223	1.93	N	010660	500	110 억		1627860	N	N	0	N	00	N
14	20250123	120253	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2910	-20	5	-0.68	263651965	90817	32.52	2905	2930	2890	3805	2055	2930	2903.05	7.40	0	3837	2990	2960	2910	2880	2830	2975	2895	110	875	500	1810	5	1	22000000	640	83.14	0.47	12	0.41	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	1.93	N	010660	500	110 억		1627860	N	N	0	N	00	N
15	20250123	110254	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2900	-30	5	-1.02	214678300	73932	26.47	2905	2930	2890	3805	2055	2930	2903.65	7.40	0	4783	2990	2960	2910	2880	2830	2975	2895	110	875	500	1810	5	1	22000000	638	82.86	0.46	12	0.34	35.00	6253.00	9700	20240319	-70.10	2475	20241223	17.17	2945	-1.53	20250114	2575	12.62	20250102	9700	-70.10	20240319	2475	17.17	20241223	1.93	N	010660	500	110 억		1627860	N	N	0	N	00	N
16	20250123	100252	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2905	-25	5	-0.85	192536355	66291	23.74	2905	2930	2890	3805	2055	2930	2904.33	7.40	0	4664	2990	2960	2910	2880	2830	2975	2895	110	875	500	1810	5	1	22000000	639	83.00	0.46	12	0.30	35.00	6253.00	9700	20240319	-70.05	2475	20241223	17.37	2945	-1.36	20250114	2575	12.82	20250102	9700	-70.05	20240319	2475	17.37	20241223	1.93	N	010660	500	110 억		1627860	N	N	0	N	00	N
17	20250123	090252	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2920	-10	5	-0.34	13974245	4807	1.72	2905	2920	2905	3805	2055	2930	2906.06	7.40	0	309	2990	2960	2910	2880	2830	2975	2895	110	875	500	1810	5	1	22000000	642	83.43	0.47	12	0.02	35.00	6253.00	9700	20240319	-69.90	2475	20241223	17.98	2945	-0.85	20250114	2575	13.40	20250102	9700	-69.90	20240319	2475	17.98	20241223	1.93	N	010660	500	110 억		1627860	N	N	0	N	00	N
18	20250122	160251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2930	40	2	1.38	805264860	276478	96.18	2895	2940	2860	3755	2025	2890	2912.55	7.09	0	65770	2936	2912	2876	2852	2816	2925	2865	110	865	500	1790	5	1	22000000	645	83.71	0.47	12	1.26	35.00	6253.00	9700	20240319	-69.79	2475	20241223	18.38	2945	-0.51	20250114	2575	13.79	20250102	9700	-69.79	20240319	2475	18.38	20241223	2.11	N	010660	500	110 억		1559405	N	N	5	N	00	N
19	20250122	150252	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2925	35	2	1.21	744807815	255810	88.99	2895	2940	2860	3755	2025	2890	2911.57	7.09	0	59095	2936	2912	2876	2852	2816	2925	2865	110	865	500	1790	5	1	22000000	644	83.57	0.47	12	1.16	35.00	6253.00	9700	20240319	-69.85	2475	20241223	18.18	2945	-0.68	20250114	2575	13.59	20250102	9700	-69.85	20240319	2475	18.18	20241223	2.11	N	010660	500	110 억		1559405	N	N	5	N	00	N
20	20250122	140250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2925	35	2	1.21	588090030	202315	70.38	2895	2935	2860	3755	2025	2890	2906.80	7.09	0	53802	2936	2912	2876	2852	2816	2925	2865	110	865	500	1790	5	1	22000000	644	83.57	0.47	12	0.92	35.00	6253.00	9700	20240319	-69.85	2475	20241223	18.18	2945	-0.68	20250114	2575	13.59	20250102	9700	-69.85	20240319	2475	18.18	20241223	2.11	N	010660	500	110 억		1559405	N	N	5	N	00	N
21	20250122	130251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2910	20	2	0.69	502757860	173125	60.22	2895	2930	2860	3755	2025	2890	2904.02	7.09	0	49106	2936	2912	2876	2852	2816	2925	2865	110	865	500	1790	5	1	22000000	640	83.14	0.47	12	0.79	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	2.11	N	010660	500	110 억		1559405	N	N	5	N	00	N
22	20250122	120251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2920	30	2	1.04	413026960	142355	49.52	2895	2920	2860	3755	2025	2890	2901.39	7.09	0	39667	2936	2912	2876	2852	2816	2925	2865	110	865	500	1790	5	1	22000000	642	83.43	0.47	12	0.65	35.00	6253.00	9700	20240319	-69.90	2475	20241223	17.98	2945	-0.85	20250114	2575	13.40	20250102	9700	-69.90	20240319	2475	17.98	20241223	2.11	N	010660	500	110 억		1559405	N	N	5	N	00	N
23	20250122	110251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2910	20	2	0.69	271680155	93686	32.59	2895	2920	2860	3755	2025	2890	2899.90	7.09	0	22425	2936	2912	2876	2852	2816	2925	2865	110	865	500	1790	5	1	22000000	640	83.14	0.47	12	0.43	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	2.11	N	010660	500	110 억		1559405	N	N	5	N	00	N
24	20250122	100251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2900	10	2	0.35	111243535	38499	13.39	2895	2915	2860	3755	2025	2890	2889.52	7.09	0	340	2936	2912	2876	2852	2816	2925	2865	110	865	500	1790	5	1	22000000	638	82.86	0.46	12	0.17	35.00	6253.00	9700	20240319	-70.10	2475	20241223	17.17	2945	-1.53	20250114	2575	12.62	20250102	9700	-70.10	20240319	2475	17.17	20241223	2.11	N	010660	500	110 억		1559405	N	N	5	N	00	N
25	20250122	090252	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2900	10	2	0.35	15458890	5334	1.86	2895	2915	2895	3755	2025	2890	2898.18	7.09	0	825	2936	2912	2876	2852	2816	2925	2865	110	865	500	1790	5	1	22000000	638	82.86	0.46	12	0.02	35.00	6253.00	9700	20240319	-70.10	2475	20241223	17.17	2945	-1.53	20250114	2575	12.62	20250102	9700	-70.10	20240319	2475	17.17	20241223	2.11	N	010660	500	110 억		1559405	N	N	5	N	00	N
26	20250121	160250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2890	30	2	1.05	821100140	286263	137.82	2855	2900	2840	3715	2005	2860	2868.33	6.53	0	118899	2940	2900	2875	2835	2810	2887	2822	110	855	500	1770	5	1	22000000	636	82.57	0.46	12	1.30	35.00	6253.00	9700	20240319	-70.21	2475	20241223	16.77	2945	-1.87	20250114	2575	12.23	20250102	9700	-70.21	20240319	2475	16.77	20241223	2.04	N	010660	500	110 억		1435957	N	N	5	N	00	N
27	20250121	150251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2875	15	2	0.52	792042080	276194	132.98	2855	2900	2840	3715	2005	2860	2867.70	6.53	0	114277	2940	2900	2875	2835	2810	2887	2822	110	855	500	1770	5	1	22000000	633	82.14	0.46	12	1.26	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	2.04	N	010660	500	110 억		1435957	N	N	10	N	00	N
28	20250121	140251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2880	20	2	0.70	676646055	236221	113.73	2855	2900	2840	3715	2005	2860	2864.46	6.53	0	107098	2940	2900	2875	2835	2810	2887	2822	110	855	500	1770	5	1	22000000	634	82.29	0.46	12	1.07	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	2.04	N	010660	500	110 억		1435957	N	N	10	N	00	N
29	20250121	130250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2850	-10	5	-0.35	457041325	159831	76.95	2855	2880	2840	3715	2005	2860	2859.53	6.53	0	58266	2940	2900	2875	2835	2810	2887	2822	110	855	500	1770	5	1	22000000	627	81.43	0.46	12	0.73	35.00	6253.00	9700	20240319	-70.62	2475	20241223	15.15	2945	-3.23	20250114	2575	10.68	20250102	9700	-70.62	20240319	2475	15.15	20241223	2.04	N	010660	500	110 억		1435957	N	N	10	N	00	N
30	20250121	120246	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2855	-5	5	-0.17	347564285	121396	58.45	2855	2880	2840	3715	2005	2860	2863.06	6.53	0	48301	2940	2900	2875	2835	2810	2887	2822	110	855	500	1770	5	1	22000000	628	81.57	0.46	12	0.55	35.00	6253.00	9700	20240319	-70.57	2475	20241223	15.35	2945	-3.06	20250114	2575	10.87	20250102	9700	-70.57	20240319	2475	15.35	20241223	2.04	N	010660	500	110 억		1435957	N	N	10	N	00	N
31	20250121	110241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2875	15	2	0.52	256836520	89751	43.21	2855	2880	2840	3715	2005	2860	2861.66	6.53	0	30960	2940	2900	2875	2835	2810	2887	2822	110	855	500	1770	5	1	22000000	633	82.14	0.46	12	0.41	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	2.04	N	010660	500	110 억		1435957	N	N	10	N	00	N
32	20250121	100239	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2845	-15	5	-0.52	121265705	42422	20.42	2855	2880	2845	3715	2005	2860	2858.56	6.53	0	8670	2940	2900	2875	2835	2810	2887	2822	110	855	500	1770	5	1	22000000	626	81.29	0.45	12	0.19	35.00	6253.00	9700	20240319	-70.67	2475	20241223	14.95	2945	-3.40	20250114	2575	10.49	20250102	9700	-70.67	20240319	2475	14.95	20241223	2.04	N	010660	500	110 억		1435957	N	N	10	N	00	N
33	20250121	090251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2860	0	3	0.00	5810015	2034	0.98	2855	2860	2855	3715	2005	2860	2856.45	6.53	0	498	2940	2900	2875	2835	2810	2887	2822	110	855	500	1770	5	1	22000000	629	81.71	0.46	12	0.01	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	2.04	N	010660	500	110 억		1435957	N	N	10	N	00	N
34	20250120	160249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2860	-20	5	-0.69	578576145	201871	63.61	2875	2915	2850	3740	2020	2880	2866.07	6.40	0	28645	2933	2906	2863	2836	2793	2885	2815	110	860	500	1780	5	1	22000000	629	81.71	0.46	12	0.92	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	1.84	N	010660	500	110 억		1407966	N	N	10	N	00	N
35	20250120	150251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	-15	5	-0.52	549496895	191709	60.41	2875	2915	2850	3740	2020	2880	2866.31	6.40	0	25397	2933	2906	2863	2836	2793	2885	2815	110	860	500	1780	5	1	22000000	630	81.86	0.46	12	0.87	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	-2.72	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	1.84	N	010660	500	110 억		1407966	N	N	4	N	00	N
36	20250120	140250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2855	-25	5	-0.87	498720030	173941	54.81	2875	2915	2855	3740	2020	2880	2867.18	6.40	0	21309	2933	2906	2863	2836	2793	2885	2815	110	860	500	1780	5	1	22000000	628	81.57	0.46	12	0.79	35.00	6253.00	9700	20240319	-70.57	2475	20241223	15.35	2945	-3.06	20250114	2575	10.87	20250102	9700	-70.57	20240319	2475	15.35	20241223	1.84	N	010660	500	110 억		1407966	N	N	4	N	00	N
37	20250120	130249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2860	-20	5	-0.69	454676170	158555	49.96	2875	2915	2855	3740	2020	2880	2867.62	6.40	0	18337	2933	2906	2863	2836	2793	2885	2815	110	860	500	1780	5	1	22000000	629	81.71	0.46	12	0.72	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	1.84	N	010660	500	110 억		1407966	N	N	4	N	00	N
38	20250120	120250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	-15	5	-0.52	409213875	142656	44.95	2875	2915	2855	3740	2020	2880	2868.54	6.40	0	17321	2933	2906	2863	2836	2793	2885	2815	110	860	500	1780	5	1	22000000	630	81.86	0.46	12	0.65	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	-2.72	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	1.84	N	010660	500	110 억		1407966	N	N	4	N	00	N
39	20250120	110250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2890	10	2	0.35	340964645	118886	37.46	2875	2915	2855	3740	2020	2880	2868.00	6.40	0	18784	2933	2906	2863	2836	2793	2885	2815	110	860	500	1780	5	1	22000000	636	82.57	0.46	12	0.54	35.00	6253.00	9700	20240319	-70.21	2475	20241223	16.77	2945	-1.87	20250114	2575	12.23	20250102	9700	-70.21	20240319	2475	16.77	20241223	1.84	N	010660	500	110 억		1407966	N	N	4	N	00	N
40	20250120	100250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2870	-10	5	-0.35	211297605	73800	23.25	2875	2915	2855	3740	2020	2880	2863.11	6.40	0	26602	2933	2906	2863	2836	2793	2885	2815	110	860	500	1780	5	1	22000000	631	82.00	0.46	12	0.34	35.00	6253.00	9700	20240319	-70.41	2475	20241223	15.96	2945	-2.55	20250114	2575	11.46	20250102	9700	-70.41	20240319	2475	15.96	20241223	1.84	N	010660	500	110 억		1407966	N	N	4	N	00	N
41	20250120	090250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2860	-20	5	-0.69	40107125	14021	4.42	2875	2875	2860	3740	2020	2880	2860.50	6.40	0	11594	2933	2906	2863	2836	2793	2885	2815	110	860	500	1780	5	1	22000000	629	81.71	0.46	12	0.06	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	1.84	N	010660	500	110 억		1407966	N	N	4	N	00	N
42	20250117	160249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2880	0	3	0.00	908870670	316898	92.21	2885	2890	2820	3740	2020	2880	2868.02	6.43	0	-10286	2930	2905	2865	2840	2800	2917	2852	110	860	500	1780	5	1	22000000	634	82.29	0.46	12	1.44	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	2.31	N	010660	500	110 억		1414906	N	N	4	N	00	N
43	20250117	150249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2885	5	2	0.17	765430910	267098	77.72	2885	2885	2820	3740	2020	2880	2865.73	6.43	0	-18166	2930	2905	2865	2840	2800	2917	2852	110	860	500	1780	5	1	22000000	635	82.43	0.46	12	1.21	35.00	6253.00	9700	20240319	-70.26	2475	20241223	16.57	2945	-2.04	20250114	2575	12.04	20250102	9700	-70.26	20240319	2475	16.57	20241223	2.31	N	010660	500	110 억		1414906	N	N	10	N	00	N
44	20250117	140249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2855	-25	5	-0.87	590484990	206200	60.00	2885	2885	2820	3740	2020	2880	2863.65	6.43	0	-27646	2930	2905	2865	2840	2800	2917	2852	110	860	500	1780	5	1	22000000	628	81.57	0.46	12	0.94	35.00	6253.00	9700	20240319	-70.57	2475	20241223	15.35	2945	-3.06	20250114	2575	10.87	20250102	9700	-70.57	20240319	2475	15.35	20241223	2.31	N	010660	500	110 억		1414906	N	N	10	N	00	N
45	20250117	130249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2860	-20	5	-0.69	529348275	184824	53.78	2885	2885	2820	3740	2020	2880	2864.07	6.43	0	-29620	2930	2905	2865	2840	2800	2917	2852	110	860	500	1780	5	1	22000000	629	81.71	0.46	12	0.84	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	2.31	N	010660	500	110 억		1414906	N	N	10	N	00	N
46	20250117	120249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2875	-5	5	-0.17	449365365	156880	45.65	2885	2885	2820	3740	2020	2880	2864.39	6.43	0	-18461	2930	2905	2865	2840	2800	2917	2852	110	860	500	1780	5	1	22000000	633	82.14	0.46	12	0.71	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	2.31	N	010660	500	110 억		1414906	N	N	10	N	00	N
47	20250117	110250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	-15	5	-0.52	315369590	110173	32.06	2885	2885	2820	3740	2020	2880	2862.49	6.43	0	-9675	2930	2905	2865	2840	2800	2917	2852	110	860	500	1780	5	1	22000000	630	81.86	0.46	12	0.50	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	-2.72	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	2.31	N	010660	500	110 억		1414906	N	N	10	N	00	N
48	20250117	100250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2860	-20	5	-0.69	255701420	89307	25.99	2885	2885	2820	3740	2020	2880	2863.17	6.43	0	-6681	2930	2905	2865	2840	2800	2917	2852	110	860	500	1780	5	1	22000000	629	81.71	0.46	12	0.41	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	2.31	N	010660	500	110 억		1414906	N	N	10	N	00	N
49	20250117	090250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2880	0	3	0.00	8316100	2885	0.84	2885	2885	2860	3740	2020	2880	2882.53	6.43	0	-1504	2930	2905	2865	2840	2800	2917	2852	110	860	500	1780	5	1	22000000	634	82.29	0.46	12	0.01	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	2.31	N	010660	500	110 억		1414906	N	N	10	N	00	N
50	20250116	160248	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2880	50	2	1.77	975726465	341206	52.24	2845	2890	2825	3675	1985	2830	2859.64	6.50	0	-13563	2990	2910	2865	2785	2740	2887	2762	110	845	500	1750	5	1	22000000	634	82.29	0.46	12	1.55	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	2.26	N	010660	500	110 억		1429505	N	N	10	N	00	N
51	20250116	150237	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2880	50	2	1.77	895478340	313340	47.98	2845	2890	2825	3675	1985	2830	2857.85	6.50	0	-20484	2990	2910	2865	2785	2740	2887	2762	110	845	500	1750	5	1	22000000	634	82.29	0.46	12	1.42	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	2.26	N	010660	500	110 억		1429505	N	N	1	N	00	N
52	20250116	140249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2875	45	2	1.59	816891165	285936	43.78	2845	2890	2825	3675	1985	2830	2856.90	6.50	0	-23909	2990	2910	2865	2785	2740	2887	2762	110	845	500	1750	5	1	22000000	633	82.14	0.46	12	1.30	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	2.26	N	010660	500	110 억		1429505	N	N	1	N	00	N
53	20250116	130250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	35	2	1.24	622561370	218355	33.43	2845	2870	2825	3675	1985	2830	2851.14	6.50	0	-3812	2990	2910	2865	2785	2740	2887	2762	110	845	500	1750	5	1	22000000	630	81.86	0.46	12	0.99	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	-2.72	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	2.26	N	010660	500	110 억		1429505	N	N	1	N	00	N
54	20250116	120249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2850	20	2	0.71	573794185	201264	30.82	2845	2870	2825	3675	1985	2830	2850.95	6.50	0	-3472	2990	2910	2865	2785	2740	2887	2762	110	845	500	1750	5	1	22000000	627	81.43	0.46	12	0.91	35.00	6253.00	9700	20240319	-70.62	2475	20241223	15.15	2945	-3.23	20250114	2575	10.68	20250102	9700	-70.62	20240319	2475	15.15	20241223	2.26	N	010660	500	110 억		1429505	N	N	1	N	00	N
55	20250116	110249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	35	2	1.24	499322405	175217	26.83	2845	2870	2825	3675	1985	2830	2849.74	6.50	0	-8499	2990	2910	2865	2785	2740	2887	2762	110	845	500	1750	5	1	22000000	630	81.86	0.46	12	0.80	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	-2.72	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	2.26	N	010660	500	110 억		1429505	N	N	1	N	00	N
56	20250116	100249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2850	20	2	0.71	340489975	119630	18.32	2845	2870	2825	3675	1985	2830	2846.19	6.50	0	-15982	2990	2910	2865	2785	2740	2887	2762	110	845	500	1750	5	1	22000000	627	81.43	0.46	12	0.54	35.00	6253.00	9700	20240319	-70.62	2475	20241223	15.15	2945	-3.23	20250114	2575	10.68	20250102	9700	-70.62	20240319	2475	15.15	20241223	2.26	N	010660	500	110 억		1429505	N	N	1	N	00	N
57	20250116	090249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	35	2	1.24	23635045	8274	1.27	2845	2870	2845	3675	1985	2830	2856.54	6.50	0	3615	2990	2910	2865	2785	2740	2887	2762	110	845	500	1750	5	1	22000000	630	81.86	0.46	12	0.04	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	-2.72	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	2.26	N	010660	500	110 억		1429505	N	N	1	N	00	N
58	20250115	160249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2830	-95	5	-3.25	1867556735	647192	68.15	2925	2945	2820	3800	2050	2925	2885.63	6.29	0	43799	3035	2980	2890	2835	2745	3007	2862	110	875	500	1810	5	1	22000000	623	80.86	0.45	12	2.94	35.00	6253.00	9700	20240319	-70.82	2475	20241223	14.34	2945	0.00	20250114	2575	9.90	20250102	9700	-70.82	20240319	2475	14.34	20241223	2.24	N	010660	500	110 억		1383390	N	N	1	N	00	N
59	20250115	150249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2855	-70	5	-2.39	1788344900	619356	65.22	2925	2945	2820	3800	2050	2925	2887.43	6.29	0	50181	3035	2980	2890	2835	2745	3007	2862	110	875	500	1810	5	1	22000000	628	81.57	0.46	12	2.82	35.00	6253.00	9700	20240319	-70.57	2475	20241223	15.35	2945	0.00	20250114	2575	10.87	20250102	9700	-70.57	20240319	2475	15.35	20241223	2.24	N	010660	500	110 억		1383390	N	N	2	N	00	N
60	20250115	140250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	-60	5	-2.05	1441369985	497454	52.38	2925	2945	2860	3800	2050	2925	2897.49	6.29	0	46467	3035	2980	2890	2835	2745	3007	2862	110	875	500	1810	5	1	22000000	630	81.86	0.46	12	2.26	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	0.00	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	2.24	N	010660	500	110 억		1383390	N	N	2	N	00	N
61	20250115	130248	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2870	-55	5	-1.88	1246919445	429678	45.24	2925	2945	2865	3800	2050	2925	2901.99	6.29	0	44127	3035	2980	2890	2835	2745	3007	2862	110	875	500	1810	5	1	22000000	631	82.00	0.46	12	1.95	35.00	6253.00	9700	20240319	-70.41	2475	20241223	15.96	2945	0.00	20250114	2575	11.46	20250102	9700	-70.41	20240319	2475	15.96	20241223	2.24	N	010660	500	110 억		1383390	N	N	2	N	00	N
62	20250115	120249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2900	-25	5	-0.85	884514510	303893	32.00	2925	2945	2865	3800	2050	2925	2910.61	6.29	0	10919	3035	2980	2890	2835	2745	3007	2862	110	875	500	1810	5	1	22000000	638	82.86	0.46	12	1.38	35.00	6253.00	9700	20240319	-70.10	2475	20241223	17.17	2945	0.00	20250114	2575	12.62	20250102	9700	-70.10	20240319	2475	17.17	20241223	2.24	N	010660	500	110 억		1383390	N	N	2	N	00	N
63	20250115	110249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2920	-5	5	-0.17	731183020	251060	26.44	2925	2945	2865	3800	2050	2925	2912.38	6.29	0	8166	3035	2980	2890	2835	2745	3007	2862	110	875	500	1810	5	1	22000000	642	83.43	0.47	12	1.14	35.00	6253.00	9700	20240319	-69.90	2475	20241223	17.98	2945	0.00	20250114	2575	13.40	20250102	9700	-69.90	20240319	2475	17.98	20241223	2.24	N	010660	500	110 억		1383390	N	N	2	N	00	N
64	20250115	100248	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2925	0	3	0.00	582686105	200191	21.08	2925	2945	2865	3800	2050	2925	2910.65	6.29	0	9561	3035	2980	2890	2835	2745	3007	2862	110	875	500	1810	5	1	22000000	644	83.57	0.47	12	0.91	35.00	6253.00	9700	20240319	-69.85	2475	20241223	18.18	2945	0.00	20250114	2575	13.59	20250102	9700	-69.85	20240319	2475	18.18	20241223	2.24	N	010660	500	110 억		1383390	N	N	2	N	00	N
65	20250115	090249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2935	10	2	0.34	59726660	20401	2.15	2925	2945	2910	3800	2050	2925	2927.63	6.29	0	-9459	3035	2980	2890	2835	2745	3007	2862	110	875	500	1810	5	1	22000000	646	83.86	0.47	12	0.09	35.00	6253.00	9700	20240319	-69.74	2475	20241223	18.59	2945	0.00	20250114	2575	13.98	20250102	9700	-69.74	20240319	2475	18.59	20241223	2.24	N	010660	500	110 억		1383390	N	N	2	N	00	N
66	20250114	160247	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2925	125	2	4.46	2726914425	945680	198.82	2810	2945	2800	3640	1960	2800	2883.53	5.63	0	152048	2870	2835	2790	2755	2710	2852	2772	110	840	500	1730	5	1	22000000	644	83.57	0.47	12	4.30	35.00	6253.00	9700	20240319	-69.85	2475	20241223	18.18	2945	-0.68	20250114	2575	13.59	20250102	9700	-69.85	20240319	2475	18.18	20241223	2.54	N	010660	500	110 억		1239617	N	N	2	N	00	N
67	20250114	150248	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2915	115	2	4.11	2618558755	908587	191.02	2810	2945	2800	3640	1960	2800	2882.05	5.63	0	140040	2870	2835	2790	2755	2710	2852	2772	110	840	500	1730	5	1	22000000	641	83.29	0.47	12	4.13	35.00	6253.00	9700	20240319	-69.95	2475	20241223	17.78	2945	-1.02	20250114	2575	13.20	20250102	9700	-69.95	20240319	2475	17.78	20241223	2.54	N	010660	500	110 억		1239617	N	N	16	N	00	N
68	20250114	140247	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2910	110	2	3.93	2396577995	832453	175.01	2810	2945	2800	3640	1960	2800	2878.97	5.63	0	130390	2870	2835	2790	2755	2710	2852	2772	110	840	500	1730	5	1	22000000	640	83.14	0.47	12	3.78	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	2.54	N	010660	500	110 억		1239617	N	N	16	N	00	N
69	20250114	130248	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2930	130	2	4.64	2118833670	737042	154.95	2810	2945	2800	3640	1960	2800	2874.82	5.63	0	83127	2870	2835	2790	2755	2710	2852	2772	110	840	500	1730	5	1	22000000	645	83.71	0.47	12	3.35	35.00	6253.00	9700	20240319	-69.79	2475	20241223	18.38	2945	-0.51	20250114	2575	13.79	20250102	9700	-69.79	20240319	2475	18.38	20241223	2.54	N	010660	500	110 억		1239617	N	N	16	N	00	N
70	20250114	120247	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2885	85	2	3.04	1442496560	504451	106.05	2810	2890	2800	3640	1960	2800	2859.58	5.63	0	37817	2870	2835	2790	2755	2710	2852	2772	110	840	500	1730	5	1	22000000	635	82.43	0.46	12	2.29	35.00	6253.00	9700	20240319	-70.26	2475	20241223	16.57	2890	-0.17	20250114	2575	12.04	20250102	9700	-70.26	20240319	2475	16.57	20241223	2.54	N	010660	500	110 억		1239617	N	N	16	N	00	N
71	20250114	110248	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2865	65	2	2.32	1316170575	460423	96.80	2810	2890	2800	3640	1960	2800	2858.66	5.63	0	27852	2870	2835	2790	2755	2710	2852	2772	110	840	500	1730	5	1	22000000	630	81.86	0.46	12	2.09	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2890	-0.87	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	2.54	N	010660	500	110 억		1239617	N	N	16	N	00	N
72	20250114	100247	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2840	40	2	1.43	830022125	290746	61.13	2810	2885	2800	3640	1960	2800	2854.87	5.63	0	30273	2870	2835	2790	2755	2710	2852	2772	110	840	500	1730	5	1	22000000	625	81.14	0.45	12	1.32	35.00	6253.00	9700	20240319	-70.72	2475	20241223	14.75	2885	-1.56	20250114	2575	10.29	20250102	9700	-70.72	20240319	2475	14.75	20241223	2.54	N	010660	500	110 억		1239617	N	N	16	N	00	N
73	20250114	090247	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2815	15	2	0.54	16376850	5824	1.22	2810	2820	2800	3640	1960	2800	2812.78	5.63	0	-1250	2870	2835	2790	2755	2710	2852	2772	110	840	500	1730	5	1	22000000	619	80.43	0.45	12	0.03	35.00	6253.00	9700	20240319	-70.98	2475	20241223	13.74	2825	-0.35	20250113	2575	9.32	20250102	9700	-70.98	20240319	2475	13.74	20241223	2.54	N	010660	500	110 억		1239617	N	N	16	N	00	N
74	20250113	160245	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2800	25	2	0.90	1322452390	473588	126.18	2775	2825	2745	3605	1945	2775	2792.42	5.46	0	42037	2818	2796	2753	2731	2688	2807	2742	110	830	500	1720	5	1	22000000	616	80.00	0.45	12	2.15	35.00	6253.00	9700	20240319	-71.13	2475	20241223	13.13	2825	-0.88	20250113	2575	8.74	20250102	9700	-71.13	20240319	2475	13.13	20241223	2.80	N	010660	500	110 억		1200807	N	N	16	N	00	N
75	20250113	150246	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2785	10	2	0.36	1240445615	444274	118.37	2775	2825	2745	3605	1945	2775	2792.08	5.46	0	41087	2818	2796	2753	2731	2688	2807	2742	110	830	500	1720	5	1	22000000	613	79.57	0.45	12	2.02	35.00	6253.00	9700	20240319	-71.29	2475	20241223	12.53	2825	-1.42	20250113	2575	8.16	20250102	9700	-71.29	20240319	2475	12.53	20241223	2.80	N	010660	500	110 억		1200807	N	N	19	N	00	N
76	20250113	140243	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2795	20	2	0.72	1036061105	371008	98.85	2775	2825	2745	3605	1945	2775	2792.57	5.46	0	33602	2818	2796	2753	2731	2688	2807	2742	110	830	500	1720	5	1	22000000	615	79.86	0.45	12	1.69	35.00	6253.00	9700	20240319	-71.19	2475	20241223	12.93	2825	-1.06	20250113	2575	8.54	20250102	9700	-71.19	20240319	2475	12.93	20241223	2.80	N	010660	500	110 억		1200807	N	N	19	N	00	N
77	20250113	130241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2785	10	2	0.36	871058530	311998	83.13	2775	2825	2745	3605	1945	2775	2791.89	5.46	0	30573	2818	2796	2753	2731	2688	2807	2742	110	830	500	1720	5	1	22000000	613	79.57	0.45	12	1.42	35.00	6253.00	9700	20240319	-71.29	2475	20241223	12.53	2825	-1.42	20250113	2575	8.16	20250102	9700	-71.29	20240319	2475	12.53	20241223	2.80	N	010660	500	110 억		1200807	N	N	19	N	00	N
78	20250113	120243	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2800	25	2	0.90	637907415	228439	60.86	2775	2825	2745	3605	1945	2775	2792.48	5.46	0	14732	2818	2796	2753	2731	2688	2807	2742	110	830	500	1720	5	1	22000000	616	80.00	0.45	12	1.04	35.00	6253.00	9700	20240319	-71.13	2475	20241223	13.13	2825	-0.88	20250113	2575	8.74	20250102	9700	-71.13	20240319	2475	13.13	20241223	2.80	N	010660	500	110 억		1200807	N	N	19	N	00	N
79	20250113	110243	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2815	40	2	1.44	438703990	157596	41.99	2775	2820	2745	3605	1945	2775	2783.74	5.46	0	36311	2818	2796	2753	2731	2688	2807	2742	110	830	500	1720	5	1	22000000	619	80.43	0.45	12	0.72	35.00	6253.00	9700	20240319	-70.98	2475	20241223	13.74	2820	-0.18	20250113	2575	9.32	20250102	9700	-70.98	20240319	2475	13.74	20241223	2.80	N	010660	500	110 억		1200807	N	N	19	N	00	N
80	20250113	100243	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2780	5	2	0.18	216526955	77999	20.78	2775	2795	2745	3605	1945	2775	2776.03	5.46	0	18479	2818	2796	2753	2731	2688	2807	2742	110	830	500	1720	5	1	22000000	612	79.43	0.44	12	0.35	35.00	6253.00	9700	20240319	-71.34	2475	20241223	12.32	2795	-0.54	20250113	2575	7.96	20250102	9700	-71.34	20240319	2475	12.32	20241223	2.80	N	010660	500	110 억		1200807	N	N	19	N	00	N
81	20250113	090245	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2765	-10	5	-0.36	10337320	3732	0.99	2775	2775	2765	3605	1945	2775	2769.49	5.46	0	-507	2818	2796	2753	2731	2688	2807	2742	110	830	500	1720	5	1	22000000	608	79.00	0.44	12	0.02	35.00	6253.00	9700	20240319	-71.49	2475	20241223	11.72	2775	0.00	20250110	2575	7.38	20250102	9700	-71.49	20240319	2475	11.72	20241223	2.80	N	010660	500	110 억		1200807	N	N	19	N	00	N
82	20250110	160242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2775	35	2	1.28	1025949410	373400	124.02	2740	2775	2710	3560	1920	2740	2747.51	4.87	0	131456	2780	2760	2730	2710	2680	2765	2715	110	820	500	1690	5	1	22000000	611	79.29	0.44	12	1.70	35.00	6253.00	9700	20240319	-71.39	2475	20241223	12.12	2775	0.00	20250110	2575	7.77	20250102	9700	-71.39	20240319	2475	12.12	20241223	2.92	N	010660	500	110 억		1070699	N	N	19	N	00	N
83	20250110	150242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2770	30	2	1.09	956499730	348344	115.70	2740	2775	2710	3560	1920	2740	2745.85	4.87	0	122373	2780	2760	2730	2710	2680	2765	2715	110	820	500	1690	5	1	22000000	609	79.14	0.44	12	1.58	35.00	6253.00	9700	20240319	-71.44	2475	20241223	11.92	2775	-0.18	20250110	2575	7.57	20250102	9700	-71.44	20240319	2475	11.92	20241223	2.92	N	010660	500	110 억		1070699	N	N	0	N	00	N
84	20250110	140242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2765	25	2	0.91	794765250	289919	96.29	2740	2775	2710	3560	1920	2740	2741.34	4.87	0	99458	2780	2760	2730	2710	2680	2765	2715	110	820	500	1690	5	1	22000000	608	79.00	0.44	12	1.32	35.00	6253.00	9700	20240319	-71.49	2475	20241223	11.72	2775	-0.36	20250110	2575	7.38	20250102	9700	-71.49	20240319	2475	11.72	20241223	2.92	N	010660	500	110 억		1070699	N	N	0	N	00	N
85	20250110	130242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2765	25	2	0.91	642903435	234957	78.04	2740	2770	2710	3560	1920	2740	2736.26	4.87	0	56026	2780	2760	2730	2710	2680	2765	2715	110	820	500	1690	5	1	22000000	608	79.00	0.44	12	1.07	35.00	6253.00	9700	20240319	-71.49	2475	20241223	11.72	2770	-0.18	20250110	2575	7.38	20250102	9700	-71.49	20240319	2475	11.72	20241223	2.92	N	010660	500	110 억		1070699	N	N	0	N	00	N
86	20250110	120242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2745	5	2	0.18	460083885	168613	56.00	2740	2755	2710	3560	1920	2740	2728.63	4.87	0	28088	2780	2760	2730	2710	2680	2765	2715	110	820	500	1690	5	1	22000000	604	78.43	0.44	12	0.77	35.00	6253.00	9700	20240319	-71.70	2475	20241223	10.91	2755	-0.36	20250110	2575	6.60	20250102	9700	-71.70	20240319	2475	10.91	20241223	2.92	N	010660	500	110 억		1070699	N	N	0	N	00	N
87	20250110	110241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2720	-20	5	-0.73	295950195	108360	35.99	2740	2755	2720	3560	1920	2740	2731.17	4.87	0	19410	2780	2760	2730	2710	2680	2765	2715	110	820	500	1690	5	1	22000000	598	77.71	0.43	12	0.49	35.00	6253.00	9700	20240319	-71.96	2475	20241223	9.90	2755	-1.27	20250110	2575	5.63	20250102	9700	-71.96	20240319	2475	9.90	20241223	2.92	N	010660	500	110 억		1070699	N	N	0	N	00	N
88	20250110	100242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2745	5	2	0.18	118024580	43154	14.33	2740	2755	2720	3560	1920	2740	2734.95	4.87	0	12775	2780	2760	2730	2710	2680	2765	2715	110	820	500	1690	5	1	22000000	604	78.43	0.44	12	0.20	35.00	6253.00	9700	20240319	-71.70	2475	20241223	10.91	2755	-0.36	20250110	2575	6.60	20250102	9700	-71.70	20240319	2475	10.91	20241223	2.92	N	010660	500	110 억		1070699	N	N	0	N	00	N
89	20250110	090242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2745	5	2	0.18	5283190	1928	0.64	2740	2745	2730	3560	1920	2740	2740.26	4.87	0	100	2780	2760	2730	2710	2680	2765	2715	110	820	500	1690	5	1	22000000	604	78.43	0.44	12	0.01	35.00	6253.00	9700	20240319	-71.70	2475	20241223	10.91	2750	-0.18	20250109	2575	6.60	20250102	9700	-71.70	20240319	2475	10.91	20241223	2.92	N	010660	500	110 억		1070699	N	N	0	N	00	N
90	20250109	160241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2740	10	2	0.37	815387845	299156	83.00	2740	2750	2700	3545	1915	2730	2725.60	4.41	0	96941	2770	2750	2720	2700	2670	2760	2710	110	815	500	1690	5	1	22000000	603	78.29	0.44	12	1.36	35.00	6253.00	9700	20240319	-71.75	2475	20241223	10.71	2750	-0.36	20250109	2575	6.41	20250102	9700	-71.75	20240319	2475	10.71	20241223	2.99	N	010660	500	110 억		970433	N	N	13	N	00	N
91	20250109	150242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2740	10	2	0.37	705920230	259225	71.92	2740	2745	2700	3545	1915	2730	2723.19	4.41	0	77689	2770	2750	2720	2700	2670	2760	2710	110	815	500	1690	5	1	22000000	603	78.29	0.44	12	1.18	35.00	6253.00	9700	20240319	-71.75	2475	20241223	10.71	2745	-0.18	20250109	2575	6.41	20250102	9700	-71.75	20240319	2475	10.71	20241223	2.99	N	010660	500	110 억		970433	N	N	13	N	00	N
92	20250109	140241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2725	-5	5	-0.18	597776205	219629	60.94	2740	2745	2700	3545	1915	2730	2721.75	4.41	0	56888	2770	2750	2720	2700	2670	2760	2710	110	815	500	1690	5	1	22000000	600	77.86	0.44	12	1.00	35.00	6253.00	9700	20240319	-71.91	2475	20241223	10.10	2745	-0.73	20250109	2575	5.83	20250102	9700	-71.91	20240319	2475	10.10	20241223	2.99	N	010660	500	110 억		970433	N	N	13	N	00	N
93	20250109	130241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2730	0	3	0.00	495563065	182188	50.55	2740	2745	2700	3545	1915	2730	2720.06	4.41	0	40813	2770	2750	2720	2700	2670	2760	2710	110	815	500	1690	5	1	22000000	601	78.00	0.44	12	0.83	35.00	6253.00	9700	20240319	-71.86	2475	20241223	10.30	2745	-0.55	20250109	2575	6.02	20250102	9700	-71.86	20240319	2475	10.30	20241223	2.99	N	010660	500	110 억		970433	N	N	13	N	00	N
94	20250109	120241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2730	0	3	0.00	381438715	140136	38.88	2740	2745	2700	3545	1915	2730	2721.92	4.41	0	20768	2770	2750	2720	2700	2670	2760	2710	110	815	500	1690	5	1	22000000	601	78.00	0.44	12	0.64	35.00	6253.00	9700	20240319	-71.86	2475	20241223	10.30	2745	-0.55	20250109	2575	6.02	20250102	9700	-71.86	20240319	2475	10.30	20241223	2.99	N	010660	500	110 억		970433	N	N	13	N	00	N
95	20250109	110241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2725	-5	5	-0.18	320031825	117565	32.62	2740	2745	2700	3545	1915	2730	2722.17	4.41	0	6609	2770	2750	2720	2700	2670	2760	2710	110	815	500	1690	5	1	22000000	600	77.86	0.44	12	0.53	35.00	6253.00	9700	20240319	-71.91	2475	20241223	10.10	2745	-0.73	20250109	2575	5.83	20250102	9700	-71.91	20240319	2475	10.10	20241223	2.99	N	010660	500	110 억		970433	N	N	13	N	00	N
96	20250109	100240	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2725	-5	5	-0.18	212849860	78260	21.71	2740	2745	2700	3545	1915	2730	2719.77	4.41	0	-15737	2770	2750	2720	2700	2670	2760	2710	110	815	500	1690	5	1	22000000	600	77.86	0.44	12	0.36	35.00	6253.00	9700	20240319	-71.91	2475	20241223	10.10	2745	-0.73	20250109	2575	5.83	20250102	9700	-71.91	20240319	2475	10.10	20241223	2.99	N	010660	500	110 억		970433	N	N	13	N	00	N
97	20250109	090242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2725	-5	5	-0.18	18603820	6798	1.89	2740	2745	2725	3545	1915	2730	2736.70	4.41	0	-2127	2770	2750	2720	2700	2670	2760	2710	110	815	500	1690	5	1	22000000	600	77.86	0.44	12	0.03	35.00	6253.00	9700	20240319	-71.91	2475	20241223	10.10	2745	-0.73	20250109	2575	5.83	20250102	9700	-71.91	20240319	2475	10.10	20241223	2.99	N	010660	500	110 억		970433	N	N	13	N	00	N
98	20250108	160238	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2730	0	3	0.00	965788000	355814	81.27	2700	2740	2690	3545	1915	2730	2714.19	4.33	0	16716	2760	2745	2720	2705	2680	2752	2712	110	815	500	1690	5	1	22000000	601	78.00	0.44	12	1.62	35.00	6253.00	9700	20240319	-71.86	2475	20241223	10.30	2740	-0.36	20250108	2575	6.02	20250102	9700	-71.86	20240319	2475	10.30	20241223	3.10	N	010660	500	110 억		952153	N	N	13	N	00	N
99	20250108	150240	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2735	5	2	0.18	889114225	327728	74.85	2700	2740	2690	3545	1915	2730	2712.85	4.33	0	9618	2760	2745	2720	2705	2680	2752	2712	110	815	500	1690	5	1	22000000	602	78.14	0.44	12	1.49	35.00	6253.00	9700	20240319	-71.80	2475	20241223	10.51	2740	-0.18	20250108	2575	6.21	20250102	9700	-71.80	20240319	2475	10.51	20241223	3.10	N	010660	500	110 억		952153	N	N	6	N	00	N
100	20250108	140242	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2725	-5	5	-0.18	609490505	225220	51.44	2700	2735	2690	3545	1915	2730	2705.96	4.33	0	8833	2760	2745	2720	2705	2680	2752	2712	110	815	500	1690	5	1	22000000	600	77.86	0.44	12	1.02	35.00	6253.00	9700	20240319	-71.91	2475	20241223	10.10	2735	0.00	20250107	2575	5.83	20250102	9700	-71.91	20240319	2475	10.10	20241223	3.10	N	010660	500	110 억		952153	N	N	6	N	00	N
101	20250108	130243	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2700	-30	5	-1.10	497749965	184006	42.03	2700	2735	2690	3545	1915	2730	2704.77	4.33	0	-3318	2760	2745	2720	2705	2680	2752	2712	110	815	500	1690	5	1	22000000	594	77.14	0.43	12	0.84	35.00	6253.00	9700	20240319	-72.16	2475	20241223	9.09	2735	0.00	20250107	2575	4.85	20250102	9700	-72.16	20240319	2475	9.09	20241223	3.10	N	010660	500	110 억		952153	N	N	6	N	00	N
102	20250108	120239	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2700	-30	5	-1.10	415581535	153559	35.07	2700	2735	2690	3545	1915	2730	2705.98	4.33	0	6616	2760	2745	2720	2705	2680	2752	2712	110	815	500	1690	5	1	22000000	594	77.14	0.43	12	0.70	35.00	6253.00	9700	20240319	-72.16	2475	20241223	9.09	2735	0.00	20250107	2575	4.85	20250102	9700	-72.16	20240319	2475	9.09	20241223	3.10	N	010660	500	110 억		952153	N	N	6	N	00	N
103	20250108	110239	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2720	-10	5	-0.37	252885400	93580	21.37	2700	2720	2690	3545	1915	2730	2701.67	4.33	0	11731	2760	2745	2720	2705	2680	2752	2712	110	815	500	1690	5	1	22000000	598	77.71	0.43	12	0.43	35.00	6253.00	9700	20240319	-71.96	2475	20241223	9.90	2735	-0.55	20250107	2575	5.63	20250102	9700	-71.96	20240319	2475	9.90	20241223	3.10	N	010660	500	110 억		952153	N	N	6	N	00	N
104	20250108	100239	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2695	-35	5	-1.28	186147190	68894	15.74	2700	2720	2690	3545	1915	2730	2701.00	4.33	0	3658	2760	2745	2720	2705	2680	2752	2712	110	815	500	1690	5	1	22000000	593	77.00	0.43	12	0.31	35.00	6253.00	9700	20240319	-72.22	2475	20241223	8.89	2735	-1.46	20250107	2575	4.66	20250102	9700	-72.22	20240319	2475	8.89	20241223	3.10	N	010660	500	110 억		952153	N	N	6	N	00	N
105	20250108	090241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2705	-25	5	-0.92	29245775	10814	2.47	2700	2705	2695	3545	1915	2730	2697.85	4.33	0	-4723	2760	2745	2720	2705	2680	2752	2712	110	815	500	1690	5	1	22000000	595	77.29	0.43	12	0.05	35.00	6253.00	9700	20240319	-72.11	2475	20241223	9.29	2735	-1.10	20250107	2575	5.05	20250102	9700	-72.11	20240319	2475	9.29	20241223	3.10	N	010660	500	110 억		952153	N	N	6	N	00	N
106	20250107	160238	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2730	10	2	0.37	1183831785	435835	116.44	2720	2735	2695	3535	1905	2720	2716.23	3.84	0	111231	2756	2737	2701	2682	2646	2747	2692	110	815	500	1680	5	1	22000000	601	78.00	0.44	12	1.98	35.00	6253.00	9700	20240319	-71.86	2475	20241223	10.30	2735	-0.18	20250107	2575	6.02	20250102	9700	-71.86	20240319	2475	10.30	20241223	3.22	N	010660	500	110 억		844836	N	N	6	N	00	N
107	20250107	150239	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2730	10	2	0.37	1040362140	383208	102.38	2720	2735	2695	3535	1905	2720	2714.87	3.84	0	86142	2756	2737	2701	2682	2646	2747	2692	110	815	500	1680	5	1	22000000	601	78.00	0.44	12	1.74	35.00	6253.00	9700	20240319	-71.86	2475	20241223	10.30	2735	-0.18	20250107	2575	6.02	20250102	9700	-71.86	20240319	2475	10.30	20241223	3.22	N	010660	500	110 억		844836	N	N	0	N	00	N
108	20250107	140238	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2720	0	3	0.00	803731540	296349	79.17	2720	2730	2695	3535	1905	2720	2712.10	3.84	0	57774	2756	2737	2701	2682	2646	2747	2692	110	815	500	1680	5	1	22000000	598	77.71	0.43	12	1.35	35.00	6253.00	9700	20240319	-71.96	2475	20241223	9.90	2730	-0.37	20250107	2575	5.63	20250102	9700	-71.96	20240319	2475	9.90	20241223	3.22	N	010660	500	110 억		844836	N	N	0	N	00	N
109	20250107	130239	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2715	-5	5	-0.18	668197640	246343	65.81	2720	2730	2695	3535	1905	2720	2712.46	3.84	0	28601	2756	2737	2701	2682	2646	2747	2692	110	815	500	1680	5	1	22000000	597	77.57	0.43	12	1.12	35.00	6253.00	9700	20240319	-72.01	2475	20241223	9.70	2730	-0.55	20250107	2575	5.44	20250102	9700	-72.01	20240319	2475	9.70	20241223	3.22	N	010660	500	110 억		844836	N	N	0	N	00	N
110	20250107	120239	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2715	-5	5	-0.18	601917280	221908	59.29	2720	2730	2695	3535	1905	2720	2712.45	3.84	0	24409	2756	2737	2701	2682	2646	2747	2692	110	815	500	1680	5	1	22000000	597	77.57	0.43	12	1.01	35.00	6253.00	9700	20240319	-72.01	2475	20241223	9.70	2730	-0.55	20250107	2575	5.44	20250102	9700	-72.01	20240319	2475	9.70	20241223	3.22	N	010660	500	110 억		844836	N	N	0	N	00	N
111	20250107	110237	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2720	0	3	0.00	533748840	196765	52.57	2720	2730	2695	3535	1905	2720	2712.61	3.84	0	18763	2756	2737	2701	2682	2646	2747	2692	110	815	500	1680	5	1	22000000	598	77.71	0.43	12	0.89	35.00	6253.00	9700	20240319	-71.96	2475	20241223	9.90	2730	-0.37	20250107	2575	5.63	20250102	9700	-71.96	20240319	2475	9.90	20241223	3.22	N	010660	500	110 억		844836	N	N	0	N	00	N
112	20250107	100240	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2710	-10	5	-0.37	331908260	122164	32.64	2720	2730	2695	3535	1905	2720	2716.90	3.84	0	-1099	2756	2737	2701	2682	2646	2747	2692	110	815	500	1680	5	1	22000000	596	77.43	0.43	12	0.56	35.00	6253.00	9700	20240319	-72.06	2475	20241223	9.49	2730	-0.73	20250107	2575	5.24	20250102	9700	-72.06	20240319	2475	9.49	20241223	3.22	N	010660	500	110 억		844836	N	N	0	N	00	N
113	20250107	090240	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2700	-20	5	-0.74	11839440	4368	1.17	2720	2725	2695	3535	1905	2720	2709.83	3.84	0	67	2756	2737	2701	2682	2646	2747	2692	110	815	500	1680	5	1	22000000	594	77.14	0.43	12	0.02	35.00	6253.00	9700	20240319	-72.16	2475	20241223	9.09	2725	-0.92	20250107	2575	4.85	20250102	9700	-72.16	20240319	2475	9.09	20241223	3.22	N	010660	500	110 억		844836	N	N	0	N	00	N
114	20250106	160236	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2720	15	2	0.55	1000905810	371578	60.47	2705	2720	2665	3515	1895	2705	2693.63	3.34	0	109357	2755	2730	2685	2660	2615	2742	2672	110	810	500	1670	5	1	22000000	598	77.71	0.43	12	1.69	35.00	6253.00	9700	20240319	-71.96	2475	20241223	9.90	2720	0.00	20250106	2575	5.63	20250102	9700	-71.96	20240319	2475	9.90	20241223	3.13	N	010660	500	110 억		734189	N	N	0	N	00	N
115	20250106	150237	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2710	5	2	0.18	925275005	343690	55.93	2705	2720	2665	3515	1895	2705	2692.18	3.34	0	95132	2755	2730	2685	2660	2615	2742	2672	110	810	500	1670	5	1	22000000	596	77.43	0.43	12	1.56	35.00	6253.00	9700	20240319	-72.06	2475	20241223	9.49	2720	-0.37	20250106	2575	5.24	20250102	9700	-72.06	20240319	2475	9.49	20241223	3.13	N	010660	500	110 억		734189	N	N	0	N	00	N
116	20250106	140236	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2690	-15	5	-0.55	815535475	303174	49.33	2705	2715	2665	3515	1895	2705	2689.99	3.34	0	72024	2755	2730	2685	2660	2615	2742	2672	110	810	500	1670	5	1	22000000	592	76.86	0.43	12	1.38	35.00	6253.00	9700	20240319	-72.27	2475	20241223	8.69	2715	-0.92	20250106	2575	4.47	20250102	9700	-72.27	20240319	2475	8.69	20241223	3.13	N	010660	500	110 억		734189	N	N	0	N	00	N
117	20250106	130235	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2710	5	2	0.18	688775800	256202	41.69	2705	2715	2665	3515	1895	2705	2688.41	3.34	0	49703	2755	2730	2685	2660	2615	2742	2672	110	810	500	1670	5	1	22000000	596	77.43	0.43	12	1.16	35.00	6253.00	9700	20240319	-72.06	2475	20241223	9.49	2715	-0.18	20250106	2575	5.24	20250102	9700	-72.06	20240319	2475	9.49	20241223	3.13	N	010660	500	110 억		734189	N	N	0	N	00	N
118	20250106	120235	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2700	-5	5	-0.18	631044325	234842	38.22	2705	2715	2665	3515	1895	2705	2687.10	3.34	0	41965	2755	2730	2685	2660	2615	2742	2672	110	810	500	1670	5	1	22000000	594	77.14	0.43	12	1.07	35.00	6253.00	9700	20240319	-72.16	2475	20241223	9.09	2715	-0.55	20250106	2575	4.85	20250102	9700	-72.16	20240319	2475	9.09	20241223	3.13	N	010660	500	110 억		734189	N	N	0	N	00	N
119	20250106	110236	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2695	-10	5	-0.37	552641590	205796	33.49	2705	2715	2665	3515	1895	2705	2685.39	3.34	0	48330	2755	2730	2685	2660	2615	2742	2672	110	810	500	1670	5	1	22000000	593	77.00	0.43	12	0.94	35.00	6253.00	9700	20240319	-72.22	2475	20241223	8.89	2715	-0.74	20250106	2575	4.66	20250102	9700	-72.22	20240319	2475	8.89	20241223	3.13	N	010660	500	110 억		734189	N	N	0	N	00	N
120	20250106	100235	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2685	-20	5	-0.74	418129415	155595	25.32	2705	2715	2670	3515	1895	2705	2687.29	3.34	0	32203	2755	2730	2685	2660	2615	2742	2672	110	810	500	1670	5	1	22000000	591	76.71	0.43	12	0.71	35.00	6253.00	9700	20240319	-72.32	2475	20241223	8.48	2715	-1.10	20250106	2575	4.27	20250102	9700	-72.32	20240319	2475	8.48	20241223	3.13	N	010660	500	110 억		734189	N	N	0	N	00	N
121	20250106	090233	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2670	-35	5	-1.29	100411345	37407	6.09	2705	2705	2670	3515	1895	2705	2684.29	3.34	0	-2288	2755	2730	2685	2660	2615	2742	2672	110	810	500	1670	5	1	22000000	587	76.29	0.43	12	0.17	35.00	6253.00	9700	20240319	-72.47	2475	20241223	7.88	2710	-1.48	20250103	2575	3.69	20250102	9700	-72.47	20240319	2475	7.88	20241223	3.13	N	010660	500	110 억		734189	N	N	0	N	00	N
122	20250103	160235	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2705	45	2	1.69	1639741200	611782	84.08	2660	2710	2640	3455	1865	2660	2680.26	2.44	0	202177	2716	2687	2631	2602	2546	2702	2617	110	795	500	1640	5	1	22000000	595	77.29	0.43	12	2.78	35.00	6253.00	9700	20240319	-72.11	2475	20241223	9.29	2710	-0.18	20250103	2575	5.05	20250102	9700	-72.11	20240319	2475	9.29	20241223	3.50	N	010660	500	110 억		535863	N	N	0	N	00	N
123	20250103	150234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2695	35	2	1.32	1527275410	570118	78.35	2660	2710	2640	3455	1865	2660	2678.88	2.44	0	185979	2716	2687	2631	2602	2546	2702	2617	110	795	500	1640	5	1	22000000	593	77.00	0.43	12	2.59	35.00	6253.00	9700	20240319	-72.22	2475	20241223	8.89	2710	-0.55	20250103	2575	4.66	20250102	9700	-72.22	20240319	2475	8.89	20241223	3.50	N	010660	500	110 억		535863	N	N	0	N	00	N
124	20250103	140235	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2690	30	2	1.13	1335420150	498716	68.54	2660	2710	2640	3455	1865	2660	2677.72	2.44	0	131774	2716	2687	2631	2602	2546	2702	2617	110	795	500	1640	5	1	22000000	592	76.86	0.43	12	2.27	35.00	6253.00	9700	20240319	-72.27	2475	20241223	8.69	2710	-0.74	20250103	2575	4.47	20250102	9700	-72.27	20240319	2475	8.69	20241223	3.50	N	010660	500	110 억		535863	N	N	0	N	00	N
125	20250103	130234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2705	45	2	1.69	1075489675	402061	55.26	2660	2710	2640	3455	1865	2660	2674.95	2.44	0	109593	2716	2687	2631	2602	2546	2702	2617	110	795	500	1640	5	1	22000000	595	77.29	0.43	12	1.83	35.00	6253.00	9700	20240319	-72.11	2475	20241223	9.29	2710	-0.18	20250103	2575	5.05	20250102	9700	-72.11	20240319	2475	9.29	20241223	3.50	N	010660	500	110 억		535863	N	N	0	N	00	N
126	20250103	120234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2685	25	2	0.94	773332335	289868	39.84	2660	2690	2640	3455	1865	2660	2667.88	2.44	0	71522	2716	2687	2631	2602	2546	2702	2617	110	795	500	1640	5	1	22000000	591	76.71	0.43	12	1.32	35.00	6253.00	9700	20240319	-72.32	2475	20241223	8.48	2690	-0.19	20250103	2575	4.27	20250102	9700	-72.32	20240319	2475	8.48	20241223	3.50	N	010660	500	110 억		535863	N	N	0	N	00	N
127	20250103	110235	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2680	20	2	0.75	658504665	246999	33.95	2660	2685	2640	3455	1865	2660	2666.03	2.44	0	50822	2716	2687	2631	2602	2546	2702	2617	110	795	500	1640	5	1	22000000	590	76.57	0.43	12	1.12	35.00	6253.00	9700	20240319	-72.37	2475	20241223	8.28	2685	-0.19	20250103	2575	4.08	20250102	9700	-72.37	20240319	2475	8.28	20241223	3.50	N	010660	500	110 억		535863	N	N	0	N	00	N
128	20250103	100234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2675	15	2	0.56	388724470	145855	20.04	2660	2680	2640	3455	1865	2660	2665.15	2.44	0	24490	2716	2687	2631	2602	2546	2702	2617	110	795	500	1640	5	1	22000000	589	76.43	0.43	12	0.66	35.00	6253.00	9700	20240319	-72.42	2475	20241223	8.08	2680	-0.19	20250103	2575	3.88	20250102	9700	-72.42	20240319	2475	8.08	20241223	3.50	N	010660	500	110 억		535863	N	N	0	N	00	N
129	20250103	090234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2650	-10	5	-0.38	15792110	5959	0.82	2660	2660	2640	3455	1865	2660	2649.87	2.44	0	-687	2716	2687	2631	2602	2546	2702	2617	110	795	500	1640	5	1	22000000	583	75.71	0.42	12	0.03	35.00	6253.00	9700	20240319	-72.68	2475	20241223	7.07	2660	0.00	20250102	2575	2.91	20250102	9700	-72.68	20240319	2475	7.07	20241223	3.50	N	010660	500	110 억		535863	N	N	0	N	00	N
130	20250102	160233	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2660	60	2	2.31	1907309185	724786	116.93	2620	2660	2575	3380	1820	2600	2631.94	1.57	0	184692	2670	2635	2570	2535	2470	2652	2552	110	780	500	1610	5	1	22000000	585	76.00	0.43	12	3.29	35.00	6253.00	9700	20240319	-72.58	2475	20241223	7.47	2660	0.00	20250102	2575	3.30	20250102	9700	-72.58	20240319	2475	7.47	20241223	3.24	N	010660	500	110 억		345908	N	N	0	N	00	N
131	20250102	150234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2655	55	2	2.12	1735786455	660147	106.50	2620	2660	2575	3380	1820	2600	2629.85	1.57	0	148407	2670	2635	2570	2535	2470	2652	2552	110	780	500	1610	5	1	22000000	584	75.86	0.42	12	3.00	35.00	6253.00	9700	20240319	-72.63	2475	20241223	7.27	2660	-0.19	20250102	2575	3.11	20250102	9700	-72.63	20240319	2475	7.27	20241223	3.24	N	010660	500	110 억		345908	N	N	0	N	00	N
132	20250102	140232	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2650	50	2	1.92	1583951710	602875	97.26	2620	2660	2575	3380	1820	2600	2627.79	1.57	0	121560	2670	2635	2570	2535	2470	2652	2552	110	780	500	1610	5	1	22000000	583	75.71	0.42	12	2.74	35.00	6253.00	9700	20240319	-72.68	2475	20241223	7.07	2660	-0.38	20250102	2575	2.91	20250102	9700	-72.68	20240319	2475	7.07	20241223	3.24	N	010660	500	110 억		345908	N	N	0	N	00	N
133	20250102	130233	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2645	45	2	1.73	1014209855	387581	62.53	2620	2645	2575	3380	1820	2600	2617.21	1.57	0	58990	2670	2635	2570	2535	2470	2652	2552	110	780	500	1610	5	1	22000000	582	75.57	0.42	12	1.76	35.00	6253.00	9700	20240319	-72.73	2475	20241223	6.87	2645	0.00	20250102	2575	2.72	20250102	9700	-72.73	20240319	2475	6.87	20241223	3.24	N	010660	500	110 억		345908	N	N	0	N	00	N
134	20250102	120234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2615	15	2	0.58	645626860	247388	39.91	2620	2630	2575	3380	1820	2600	2610.19	1.57	0	17644	2670	2635	2570	2535	2470	2652	2552	110	780	500	1610	5	1	22000000	575	74.71	0.42	12	1.12	35.00	6253.00	9700	20240319	-73.04	2475	20241223	5.66	2630	-0.57	20250102	2575	1.55	20250102	9700	-73.04	20240319	2475	5.66	20241223	3.24	N	010660	500	110 억		345908	N	N	0	N	00	N
135	20250102	110225	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2610	10	2	0.38	524192755	200865	32.41	2620	2630	2575	3380	1820	2600	2610.18	1.57	0	10143	2670	2635	2570	2535	2470	2652	2552	110	780	500	1610	5	1	22000000	574	74.57	0.42	12	0.91	35.00	6253.00	9700	20240319	-73.09	2475	20241223	5.45	2630	-0.76	20250102	2575	1.36	20250102	9700	-73.09	20240319	2475	5.45	20241223	3.24	N	010660	500	110 억		345908	N	N	0	N	00	N
136	20250102	100232	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2585	-15	5	-0.58	89484020	34309	5.54	2620	2620	2585	3380	1820	2600	2611.54	1.57	0	-12965	2670	2635	2570	2535	2470	2652	2552	110	780	500	1610	5	1	22000000	569	73.86	0.41	12	0.16	35.00	6253.00	9700	20240319	-73.35	2475	20241223	4.44	2620	-1.34	20250102	2585	0.00	20250102	9700	-73.35	20240319	2475	4.44	20241223	3.24	N	010660	500	110 억		345908	N	N	0	N	00	N
137	20250102	090231	57	100.00	KOSPI		기계·장비	N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	3380	1820	2600	0.00	1.57	0	0	2670	2635	2570	2535	2470	2652	2552	110	780	500	1610	5	1	22000000	572	74.29	0.42	12	0.00	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	0	0.00	0	0	0.00	0	9700	-73.20	20240319	2475	5.05	20241223	3.24	N	010660	500	110 억		345908	N	N	0	N	00	N