KissMeData/042670/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160509	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7760	180	2	2.37	10534979760	1373000	61.10	7690	7770	7580	9850	5310	7580	7672.84	11.41	-127932	8066	7822	7686	7442	7306	7755	7375	1996	2270	1000	5600	10	1	192655867	14950	6.71	0.85	12	0.71	1156.00	9099.00	9160	20240723	-15.28	6270	20241029	23.76	8080	-3.96	20250122	6830	13.62	20250102	9160	-15.28	20240723	6270	23.76	20241029	1.65	N	042670	1000	1996 억	21979109	N	N	3792	N	N
3	20250124	150509	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7730	150	2	1.98	9183974760	1198425	53.33	7690	7770	7580	9850	5310	7580	7663.51	11.41	-126195	8066	7822	7686	7442	7306	7755	7375	1996	2270	1000	5600	10	1	192655867	14892	6.69	0.85	12	0.62	1156.00	9099.00	9160	20240723	-15.61	6270	20241029	23.29	8080	-4.33	20250122	6830	13.18	20250102	9160	-15.61	20240723	6270	23.29	20241029	1.65	N	042670	1000	1996 억	21979109	N	N	5237	N	N
4	20250124	140509	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7710	130	2	1.72	6926524990	906325	40.33	7690	7740	7580	9850	5310	7580	7642.57	11.41	-70933	8066	7822	7686	7442	7306	7755	7375	1996	2270	1000	5600	10	1	192655867	14854	6.67	0.85	12	0.47	1156.00	9099.00	9160	20240723	-15.83	6270	20241029	22.97	8080	-4.58	20250122	6830	12.88	20250102	9160	-15.83	20240723	6270	22.97	20241029	1.65	N	042670	1000	1996 억	21979109	N	N	5237	N	N
5	20250124	130509	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7630	50	2	0.66	5396606390	706672	31.45	7690	7710	7580	9850	5310	7580	7636.81	11.41	-58863	8066	7822	7686	7442	7306	7755	7375	1996	2270	1000	5600	10	1	192655867	14700	6.60	0.84	12	0.37	1156.00	9099.00	9160	20240723	-16.70	6270	20241029	21.69	8080	-5.57	20250122	6830	11.71	20250102	9160	-16.70	20240723	6270	21.69	20241029	1.65	N	042670	1000	1996 억	21979109	N	N	5237	N	N
6	20250124	120507	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7650	70	2	0.92	4869157670	637666	28.38	7690	7710	7580	9850	5310	7580	7636.09	11.41	-48948	8066	7822	7686	7442	7306	7755	7375	1996	2270	1000	5600	10	1	192655867	14738	6.62	0.84	12	0.33	1156.00	9099.00	9160	20240723	-16.48	6270	20241029	22.01	8080	-5.32	20250122	6830	12.01	20250102	9160	-16.48	20240723	6270	22.01	20241029	1.65	N	042670	1000	1996 억	21979109	N	N	5237	N	N
7	20250124	110509	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7620	40	2	0.53	4219028440	552327	24.58	7690	7710	7580	9850	5310	7580	7638.86	11.41	-70981	8066	7822	7686	7442	7306	7755	7375	1996	2270	1000	5600	10	1	192655867	14680	6.59	0.84	12	0.29	1156.00	9099.00	9160	20240723	-16.81	6270	20241029	21.53	8080	-5.69	20250122	6830	11.57	20250102	9160	-16.81	20240723	6270	21.53	20241029	1.65	N	042670	1000	1996 억	21979109	N	N	5237	N	N
8	20250124	100506	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7650	70	2	0.92	3218206830	420878	18.73	7690	7710	7590	9850	5310	7580	7646.74	11.41	-58076	8066	7822	7686	7442	7306	7755	7375	1996	2270	1000	5600	10	1	192655867	14738	6.62	0.84	12	0.22	1156.00	9099.00	9160	20240723	-16.48	6270	20241029	22.01	8080	-5.32	20250122	6830	12.01	20250102	9160	-16.48	20240723	6270	22.01	20241029	1.65	N	042670	1000	1996 억	21979109	N	N	5237	N	N
9	20250124	090509	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7610	30	2	0.40	708190570	92631	4.12	7690	7690	7590	9850	5310	7580	7646.76	11.41	-31539	8066	7822	7686	7442	7306	7755	7375	1996	2270	1000	5600	10	1	192655867	14661	6.58	0.84	12	0.05	1156.00	9099.00	9160	20240723	-16.92	6270	20241029	21.37	8080	-5.82	20250122	6830	11.42	20250102	9160	-16.92	20240723	6270	21.37	20241029	1.65	N	042670	1000	1996 억	21979109	N	N	5237	N	N
10	20250123	160507	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7580	-380	5	-4.77	17281603090	2233889	30.81	7850	7930	7550	10340	5580	7960	7735.34	11.52	-229192	8553	8256	7783	7486	7013	8405	7635	1996	2380	1000	5890	10	1	192655867	14603	6.56	0.83	12	1.16	1156.00	9099.00	9160	20240723	-17.25	6270	20241029	20.89	8080	-6.19	20250122	6830	10.98	20250102	9160	-17.25	20240723	6270	20.89	20241029	1.72	N	042670	1000	1996 억	22203315	N	N	5237	N	N
11	20250123	150506	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7580	-380	5	-4.77	16162782710	2086126	28.77	7850	7930	7570	10340	5580	7960	7746.63	11.52	-217674	8553	8256	7783	7486	7013	8405	7635	1996	2380	1000	5890	10	1	192655867	14603	6.56	0.83	12	1.08	1156.00	9099.00	9160	20240723	-17.25	6270	20241029	20.89	8080	-6.19	20250122	6830	10.98	20250102	9160	-17.25	20240723	6270	20.89	20241029	1.72	N	042670	1000	1996 억	22203315	N	N	1230	N	N
12	20250123	140507	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7660	-300	5	-3.77	14084366500	1813042	25.00	7850	7930	7600	10340	5580	7960	7767.19	11.52	-157505	8553	8256	7783	7486	7013	8405	7635	1996	2380	1000	5890	10	1	192655867	14757	6.63	0.84	12	0.94	1156.00	9099.00	9160	20240723	-16.38	6270	20241029	22.17	8080	-5.20	20250122	6830	12.15	20250102	9160	-16.38	20240723	6270	22.17	20241029	1.72	N	042670	1000	1996 억	22203315	N	N	1230	N	N
13	20250123	130505	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7670	-290	5	-3.64	13128145560	1688440	23.28	7850	7930	7600	10340	5580	7960	7774.10	11.52	-111463	8553	8256	7783	7486	7013	8405	7635	1996	2380	1000	5890	10	1	192655867	14777	6.63	0.84	12	0.88	1156.00	9099.00	9160	20240723	-16.27	6270	20241029	22.33	8080	-5.07	20250122	6830	12.30	20250102	9160	-16.27	20240723	6270	22.33	20241029	1.72	N	042670	1000	1996 억	22203315	N	N	1230	N	N
14	20250123	120506	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7680	-280	5	-3.52	11346783070	1455359	20.07	7850	7930	7650	10340	5580	7960	7795.31	11.52	-54658	8553	8256	7783	7486	7013	8405	7635	1996	2380	1000	5890	10	1	192655867	14796	6.64	0.84	12	0.76	1156.00	9099.00	9160	20240723	-16.16	6270	20241029	22.49	8080	-4.95	20250122	6830	12.45	20250102	9160	-16.16	20240723	6270	22.49	20241029	1.72	N	042670	1000	1996 억	22203315	N	N	1230	N	N
15	20250123	110506	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7720	-240	5	-3.02	9565543140	1223441	16.87	7850	7930	7690	10340	5580	7960	7817.28	11.52	-10651	8553	8256	7783	7486	7013	8405	7635	1996	2380	1000	5890	10	1	192655867	14873	6.68	0.85	12	0.64	1156.00	9099.00	9160	20240723	-15.72	6270	20241029	23.13	8080	-4.46	20250122	6830	13.03	20250102	9160	-15.72	20240723	6270	23.13	20241029	1.72	N	042670	1000	1996 억	22203315	N	N	1230	N	N
16	20250123	100505	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7780	-180	5	-2.26	7221122180	921060	12.70	7850	7930	7750	10340	5580	7960	7838.56	11.52	18414	8553	8256	7783	7486	7013	8405	7635	1996	2380	1000	5890	10	1	192655867	14989	6.73	0.86	12	0.48	1156.00	9099.00	9160	20240723	-15.07	6270	20241029	24.08	8080	-3.71	20250122	6830	13.91	20250102	9160	-15.07	20240723	6270	24.08	20241029	1.72	N	042670	1000	1996 억	22203315	N	N	1230	N	N
17	20250123	090505	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7910	-50	5	-0.63	1734060190	220186	3.04	7850	7930	7810	10340	5580	7960	7870.99	11.52	-1634	8553	8256	7783	7486	7013	8405	7635	1996	2380	1000	5890	10	1	192655867	15239	6.84	0.87	12	0.11	1156.00	9099.00	9160	20240723	-13.65	6270	20241029	26.16	8080	-2.10	20250122	6830	15.81	20250102	9160	-13.65	20240723	6270	26.16	20241029	1.72	N	042670	1000	1996 억	22203315	N	N	1230	N	N
18	20250122	160503	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7960	660	2	9.04	56362915820	7190076	413.40	7370	8080	7310	9490	5110	7300	7838.67	11.09	841621	7526	7412	7346	7232	7166	7380	7200	1996	2190	1000	5400	10	1	192655867	15335	6.89	0.87	12	3.73	1156.00	9099.00	9160	20240723	-13.10	6270	20241029	26.95	8080	-1.49	20250122	6830	16.54	20250102	9160	-13.10	20240723	6270	26.95	20241029	1.74	N	042670	1000	1996 억	21374410	N	N	1230	N	N
19	20250122	150503	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7920	620	2	8.49	54524315120	6958842	400.10	7370	8080	7310	9490	5110	7300	7835.26	11.09	855743	7526	7412	7346	7232	7166	7380	7200	1996	2190	1000	5400	10	1	192655867	15258	6.85	0.87	12	3.61	1156.00	9099.00	9160	20240723	-13.54	6270	20241029	26.32	8080	-1.98	20250122	6830	15.96	20250102	9160	-13.54	20240723	6270	26.32	20241029	1.74	N	042670	1000	1996 억	21374410	N	N	1773	N	N
20	20250122	140501	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7910	610	2	8.36	48001154290	6140513	353.05	7370	8080	7310	9490	5110	7300	7817.12	11.09	864932	7526	7412	7346	7232	7166	7380	7200	1996	2190	1000	5400	10	1	192655867	15239	6.84	0.87	12	3.19	1156.00	9099.00	9160	20240723	-13.65	6270	20241029	26.16	8080	-2.10	20250122	6830	15.81	20250102	9160	-13.65	20240723	6270	26.16	20241029	1.74	N	042670	1000	1996 억	21374410	N	N	1773	N	N
21	20250122	130504	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7920	620	2	8.49	45094008630	5772265	331.88	7370	8080	7310	9490	5110	7300	7812.19	11.09	884281	7526	7412	7346	7232	7166	7380	7200	1996	2190	1000	5400	10	1	192655867	15258	6.85	0.87	12	3.00	1156.00	9099.00	9160	20240723	-13.54	6270	20241029	26.32	8080	-1.98	20250122	6830	15.96	20250102	9160	-13.54	20240723	6270	26.32	20241029	1.74	N	042670	1000	1996 억	21374410	N	N	1773	N	N
22	20250122	120502	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7920	620	2	8.49	43145435490	5526445	317.75	7370	8080	7310	9490	5110	7300	7807.09	11.09	856980	7526	7412	7346	7232	7166	7380	7200	1996	2190	1000	5400	10	1	192655867	15258	6.85	0.87	12	2.87	1156.00	9099.00	9160	20240723	-13.54	6270	20241029	26.32	8080	-1.98	20250122	6830	15.96	20250102	9160	-13.54	20240723	6270	26.32	20241029	1.74	N	042670	1000	1996 억	21374410	N	N	1773	N	N
23	20250122	110503	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7890	590	2	8.08	38398687410	4929011	283.40	7370	8080	7310	9490	5110	7300	7790.34	11.09	807810	7526	7412	7346	7232	7166	7380	7200	1996	2190	1000	5400	10	1	192655867	15201	6.83	0.87	12	2.56	1156.00	9099.00	9160	20240723	-13.86	6270	20241029	25.84	8080	-2.35	20250122	6830	15.52	20250102	9160	-13.86	20240723	6270	25.84	20241029	1.74	N	042670	1000	1996 억	21374410	N	N	1773	N	N
24	20250122	100502	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7850	550	2	7.53	21432159300	2793093	160.59	7370	7920	7310	9490	5110	7300	7673.27	11.09	761972	7526	7412	7346	7232	7166	7380	7200	1996	2190	1000	5400	10	1	192655867	15123	6.79	0.86	12	1.45	1156.00	9099.00	9160	20240723	-14.30	6270	20241029	25.20	7920	-0.88	20250122	6830	14.93	20250102	9160	-14.30	20240723	6270	25.20	20241029	1.74	N	042670	1000	1996 억	21374410	N	N	1773	N	N
25	20250122	090503	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7400	100	2	1.37	766266200	103924	5.98	7370	7410	7310	9490	5110	7300	7373.33	11.09	-9390	7526	7412	7346	7232	7166	7380	7200	1996	2190	1000	5400	10	1	192655867	14257	6.40	0.81	12	0.05	1156.00	9099.00	9160	20240723	-19.21	6270	20241029	18.02	7460	-0.80	20250121	6830	8.35	20250102	9160	-19.21	20240723	6270	18.02	20241029	1.74	N	042670	1000	1996 억	21374410	N	N	1773	N	N
26	20250121	160500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7300	120	2	1.67	12726316100	1731637	224.71	7460	7460	7280	9330	5030	7180	7349.32	10.93	322657	7426	7302	7206	7082	6986	7255	7035	1996	2150	1000	5310	10	1	192655867	14064	6.31	0.80	12	0.90	1156.00	9099.00	9160	20240723	-20.31	6270	20241029	16.43	7460	-2.14	20250121	6830	6.88	20250102	9160	-20.31	20240723	6270	16.43	20241029	1.79	N	042670	1000	1996 억	21051544	N	N	1773	N	N
27	20250121	150502	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7290	110	2	1.53	12141728730	1651476	214.31	7460	7460	7280	9330	5030	7180	7352.05	10.93	311381	7426	7302	7206	7082	6986	7255	7035	1996	2150	1000	5310	10	1	192655867	14045	6.31	0.80	12	0.86	1156.00	9099.00	9160	20240723	-20.41	6270	20241029	16.27	7460	-2.28	20250121	6830	6.73	20250102	9160	-20.41	20240723	6270	16.27	20241029	1.79	N	042670	1000	1996 억	21051544	N	N	2309	N	N
28	20250121	140502	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7320	140	2	1.95	11261179270	1530911	198.66	7460	7460	7280	9330	5030	7180	7355.87	10.93	310132	7426	7302	7206	7082	6986	7255	7035	1996	2150	1000	5310	10	1	192655867	14102	6.33	0.80	12	0.79	1156.00	9099.00	9160	20240723	-20.09	6270	20241029	16.75	7460	-1.88	20250121	6830	7.17	20250102	9160	-20.09	20240723	6270	16.75	20241029	1.79	N	042670	1000	1996 억	21051544	N	N	2309	N	N
29	20250121	130501	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7330	150	2	2.09	10426212500	1416706	183.84	7460	7460	7280	9330	5030	7180	7359.48	10.93	317865	7426	7302	7206	7082	6986	7255	7035	1996	2150	1000	5310	10	1	192655867	14122	6.34	0.81	12	0.74	1156.00	9099.00	9160	20240723	-19.98	6270	20241029	16.91	7460	-1.74	20250121	6830	7.32	20250102	9160	-19.98	20240723	6270	16.91	20241029	1.79	N	042670	1000	1996 억	21051544	N	N	2309	N	N
30	20250121	120452	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7320	140	2	1.95	9665689530	1312965	170.38	7460	7460	7280	9330	5030	7180	7361.73	10.93	317059	7426	7302	7206	7082	6986	7255	7035	1996	2150	1000	5310	10	1	192655867	14102	6.33	0.80	12	0.68	1156.00	9099.00	9160	20240723	-20.09	6270	20241029	16.75	7460	-1.88	20250121	6830	7.17	20250102	9160	-20.09	20240723	6270	16.75	20241029	1.79	N	042670	1000	1996 억	21051544	N	N	2309	N	N
31	20250121	110440	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7330	150	2	2.09	8818846030	1197599	155.41	7460	7460	7280	9330	5030	7180	7363.77	10.93	334613	7426	7302	7206	7082	6986	7255	7035	1996	2150	1000	5310	10	1	192655867	14122	6.34	0.81	12	0.62	1156.00	9099.00	9160	20240723	-19.98	6270	20241029	16.91	7460	-1.74	20250121	6830	7.32	20250102	9160	-19.98	20240723	6270	16.91	20241029	1.79	N	042670	1000	1996 억	21051544	N	N	2309	N	N
32	20250121	100435	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7330	150	2	2.09	6219512470	844876	109.64	7460	7460	7280	9330	5030	7180	7361.45	10.93	290682	7426	7302	7206	7082	6986	7255	7035	1996	2150	1000	5310	10	1	192655867	14122	6.34	0.81	12	0.44	1156.00	9099.00	9160	20240723	-19.98	6270	20241029	16.91	7460	-1.74	20250121	6830	7.32	20250102	9160	-19.98	20240723	6270	16.91	20241029	1.79	N	042670	1000	1996 억	21051544	N	N	2309	N	N
33	20250121	090501	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7380	200	2	2.79	1761203730	238371	30.93	7460	7460	7280	9330	5030	7180	7388.50	10.93	91435	7426	7302	7206	7082	6986	7255	7035	1996	2150	1000	5310	10	1	192655867	14218	6.38	0.81	12	0.12	1156.00	9099.00	9160	20240723	-19.43	6270	20241029	17.70	7460	-1.07	20250121	6830	8.05	20250102	9160	-19.43	20240723	6270	17.70	20241029	1.79	N	042670	1000	1996 억	21051544	N	N	2309	N	N
34	20250120	160459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7180	-100	5	-1.37	5517102180	764304	84.75	7310	7330	7110	9460	5100	7280	7218.50	10.92	3001	7393	7336	7243	7186	7093	7365	7215	1996	2180	1000	5380	10	1	192655867	13833	6.21	0.79	12	0.40	1156.00	9099.00	9160	20240723	-21.62	6270	20241029	14.51	7330	-2.05	20250120	6830	5.12	20250102	9160	-21.62	20240723	6270	14.51	20241029	1.82	N	042670	1000	1996 억	21044618	N	N	2309	N	N
35	20250120	150500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7190	-90	5	-1.24	4864108210	673370	74.66	7310	7330	7110	9460	5100	7280	7223.53	10.92	-29829	7393	7336	7243	7186	7093	7365	7215	1996	2180	1000	5380	10	1	192655867	13852	6.22	0.79	12	0.35	1156.00	9099.00	9160	20240723	-21.51	6270	20241029	14.67	7330	-1.91	20250120	6830	5.27	20250102	9160	-21.51	20240723	6270	14.67	20241029	1.82	N	042670	1000	1996 억	21044618	N	N	8508	N	N
36	20250120	140459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7170	-110	5	-1.51	3640689940	502302	55.69	7310	7330	7170	9460	5100	7280	7248.01	10.92	-16200	7393	7336	7243	7186	7093	7365	7215	1996	2180	1000	5380	10	1	192655867	13813	6.20	0.79	12	0.26	1156.00	9099.00	9160	20240723	-21.72	6270	20241029	14.35	7330	-2.18	20250120	6830	4.98	20250102	9160	-21.72	20240723	6270	14.35	20241029	1.82	N	042670	1000	1996 억	21044618	N	N	8508	N	N
37	20250120	130458	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7240	-40	5	-0.55	2962283720	408219	45.26	7310	7330	7200	9460	5100	7280	7256.60	10.92	-5091	7393	7336	7243	7186	7093	7365	7215	1996	2180	1000	5380	10	1	192655867	13948	6.26	0.80	12	0.21	1156.00	9099.00	9160	20240723	-20.96	6270	20241029	15.47	7330	-1.23	20250120	6830	6.00	20250102	9160	-20.96	20240723	6270	15.47	20241029	1.82	N	042670	1000	1996 억	21044618	N	N	8508	N	N
38	20250120	120500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7210	-70	5	-0.96	2702053010	372249	41.27	7310	7330	7200	9460	5100	7280	7258.72	10.92	-11512	7393	7336	7243	7186	7093	7365	7215	1996	2180	1000	5380	10	1	192655867	13890	6.24	0.79	12	0.19	1156.00	9099.00	9160	20240723	-21.29	6270	20241029	14.99	7330	-1.64	20250120	6830	5.56	20250102	9160	-21.29	20240723	6270	14.99	20241029	1.82	N	042670	1000	1996 억	21044618	N	N	8508	N	N
39	20250120	110501	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7270	-10	5	-0.14	2119692310	291602	32.33	7310	7330	7210	9460	5100	7280	7269.13	10.92	6023	7393	7336	7243	7186	7093	7365	7215	1996	2180	1000	5380	10	1	192655867	14006	6.29	0.80	12	0.15	1156.00	9099.00	9160	20240723	-20.63	6270	20241029	15.95	7330	-0.82	20250120	6830	6.44	20250102	9160	-20.63	20240723	6270	15.95	20241029	1.82	N	042670	1000	1996 억	21044618	N	N	8508	N	N
40	20250120	100500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7280	0	3	0.00	1512863170	207861	23.05	7310	7330	7230	9460	5100	7280	7278.24	10.92	1798	7393	7336	7243	7186	7093	7365	7215	1996	2180	1000	5380	10	1	192655867	14025	6.30	0.80	12	0.11	1156.00	9099.00	9160	20240723	-20.52	6270	20241029	16.11	7330	-0.68	20250120	6830	6.59	20250102	9160	-20.52	20240723	6270	16.11	20241029	1.82	N	042670	1000	1996 억	21044618	N	N	8508	N	N
41	20250120	090500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7240	-40	5	-0.55	493914540	67950	7.53	7310	7310	7240	9460	5100	7280	7268.79	10.92	-31618	7393	7336	7243	7186	7093	7365	7215	1996	2180	1000	5380	10	1	192655867	13948	6.26	0.80	12	0.04	1156.00	9099.00	9160	20240723	-20.96	6270	20241029	15.47	7310	-0.96	20250120	6830	6.00	20250102	9160	-20.96	20240723	6270	15.47	20241029	1.82	N	042670	1000	1996 억	21044618	N	N	8508	N	N
42	20250117	160458	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7280	40	2	0.55	6483861400	894673	87.59	7180	7300	7150	9410	5070	7240	7247.09	10.81	188832	7320	7280	7210	7170	7100	7295	7185	1996	2170	1000	5350	10	1	192655867	14025	6.30	0.80	12	0.46	1156.00	9099.00	9160	20240723	-20.52	6270	20241029	16.11	7300	-0.27	20250117	6830	6.59	20250102	9160	-20.52	20240723	6270	16.11	20241029	1.83	N	042670	1000	1996 억	20823308	N	N	8508	N	N
43	20250117	150459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7280	40	2	0.55	5793882080	799871	78.31	7180	7300	7150	9410	5070	7240	7243.52	10.81	176815	7320	7280	7210	7170	7100	7295	7185	1996	2170	1000	5350	10	1	192655867	14025	6.30	0.80	12	0.42	1156.00	9099.00	9160	20240723	-20.52	6270	20241029	16.11	7300	-0.27	20250117	6830	6.59	20250102	9160	-20.52	20240723	6270	16.11	20241029	1.83	N	042670	1000	1996 억	20823308	N	N	4735	N	N
44	20250117	140459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7240	0	3	0.00	4690052310	647895	63.43	7180	7300	7150	9410	5070	7240	7238.91	10.81	142990	7320	7280	7210	7170	7100	7295	7185	1996	2170	1000	5350	10	1	192655867	13948	6.26	0.80	12	0.34	1156.00	9099.00	9160	20240723	-20.96	6270	20241029	15.47	7300	-0.82	20250117	6830	6.00	20250102	9160	-20.96	20240723	6270	15.47	20241029	1.83	N	042670	1000	1996 억	20823308	N	N	4735	N	N
45	20250117	130459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7250	10	2	0.14	3690198020	510163	49.95	7180	7300	7150	9410	5070	7240	7233.37	10.81	91722	7320	7280	7210	7170	7100	7295	7185	1996	2170	1000	5350	10	1	192655867	13968	6.27	0.80	12	0.26	1156.00	9099.00	9160	20240723	-20.85	6270	20241029	15.63	7300	-0.68	20250117	6830	6.15	20250102	9160	-20.85	20240723	6270	15.63	20241029	1.83	N	042670	1000	1996 억	20823308	N	N	4735	N	N
46	20250117	120500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7250	10	2	0.14	3448250290	476754	46.68	7180	7300	7150	9410	5070	7240	7232.76	10.81	92326	7320	7280	7210	7170	7100	7295	7185	1996	2170	1000	5350	10	1	192655867	13968	6.27	0.80	12	0.25	1156.00	9099.00	9160	20240723	-20.85	6270	20241029	15.63	7300	-0.68	20250117	6830	6.15	20250102	9160	-20.85	20240723	6270	15.63	20241029	1.83	N	042670	1000	1996 억	20823308	N	N	4735	N	N
47	20250117	110500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7250	10	2	0.14	3003327010	415406	40.67	7180	7300	7150	9410	5070	7240	7229.85	10.81	96670	7320	7280	7210	7170	7100	7295	7185	1996	2170	1000	5350	10	1	192655867	13968	6.27	0.80	12	0.22	1156.00	9099.00	9160	20240723	-20.85	6270	20241029	15.63	7300	-0.68	20250117	6830	6.15	20250102	9160	-20.85	20240723	6270	15.63	20241029	1.83	N	042670	1000	1996 억	20823308	N	N	4735	N	N
48	20250117	100500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7260	20	2	0.28	2038886530	282504	27.66	7180	7300	7150	9410	5070	7240	7217.18	10.81	60198	7320	7280	7210	7170	7100	7295	7185	1996	2170	1000	5350	10	1	192655867	13987	6.28	0.80	12	0.15	1156.00	9099.00	9160	20240723	-20.74	6270	20241029	15.79	7300	-0.55	20250117	6830	6.30	20250102	9160	-20.74	20240723	6270	15.79	20241029	1.83	N	042670	1000	1996 억	20823308	N	N	4735	N	N
49	20250117	090500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7180	-60	5	-0.83	491826310	68287	6.69	7180	7300	7160	9410	5070	7240	7202.22	10.81	-2360	7320	7280	7210	7170	7100	7295	7185	1996	2170	1000	5350	10	1	192655867	13833	6.21	0.79	12	0.04	1156.00	9099.00	9160	20240723	-21.62	6270	20241029	14.51	7300	-1.64	20250117	6830	5.12	20250102	9160	-21.62	20240723	6270	14.51	20241029	1.83	N	042670	1000	1996 억	20823308	N	N	4735	N	N
50	20250116	160457	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7240	80	2	1.12	7278375820	1012472	136.53	7240	7250	7140	9300	5020	7160	7188.54	10.83	-53283	7280	7220	7160	7100	7040	7220	7100	1996	2140	1000	5290	10	1	192655867	13948	6.26	0.80	12	0.53	1156.00	9099.00	9160	20240723	-20.96	6270	20241029	15.47	7250	-0.14	20250116	6830	6.00	20250102	9160	-20.96	20240723	6270	15.47	20241029	1.86	N	042670	1000	1996 억	20862318	N	N	4384	N	N
51	20250116	150436	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7190	30	2	0.42	5631478340	784443	105.78	7240	7250	7140	9300	5020	7160	7178.95	10.83	-101966	7280	7220	7160	7100	7040	7220	7100	1996	2140	1000	5290	10	1	192655867	13852	6.22	0.79	12	0.41	1156.00	9099.00	9160	20240723	-21.51	6270	20241029	14.67	7250	-0.83	20250116	6830	5.27	20250102	9160	-21.51	20240723	6270	14.67	20241029	1.86	N	042670	1000	1996 억	20862318	N	N	2828	N	N
52	20250116	140459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7160	0	3	0.00	4915000620	684506	92.30	7240	7250	7140	9300	5020	7160	7180.36	10.83	-102268	7280	7220	7160	7100	7040	7220	7100	1996	2140	1000	5290	10	1	192655867	13794	6.19	0.79	12	0.36	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	7250	-1.24	20250116	6830	4.83	20250102	9160	-21.83	20240723	6270	14.19	20241029	1.86	N	042670	1000	1996 억	20862318	N	N	2828	N	N
53	20250116	130459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7160	0	3	0.00	4477402460	623520	84.08	7240	7250	7140	9300	5020	7160	7180.85	10.83	-89544	7280	7220	7160	7100	7040	7220	7100	1996	2140	1000	5290	10	1	192655867	13794	6.19	0.79	12	0.32	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	7250	-1.24	20250116	6830	4.83	20250102	9160	-21.83	20240723	6270	14.19	20241029	1.86	N	042670	1000	1996 억	20862318	N	N	2828	N	N
54	20250116	120459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7220	60	2	0.84	4002449150	557408	75.17	7240	7250	7140	9300	5020	7160	7180.47	10.83	-69457	7280	7220	7160	7100	7040	7220	7100	1996	2140	1000	5290	10	1	192655867	13910	6.25	0.79	12	0.29	1156.00	9099.00	9160	20240723	-21.18	6270	20241029	15.15	7250	-0.41	20250116	6830	5.71	20250102	9160	-21.18	20240723	6270	15.15	20241029	1.86	N	042670	1000	1996 억	20862318	N	N	2828	N	N
55	20250116	110459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7190	30	2	0.42	3012686540	419976	56.63	7240	7250	7140	9300	5020	7160	7173.47	10.83	-125765	7280	7220	7160	7100	7040	7220	7100	1996	2140	1000	5290	10	1	192655867	13852	6.22	0.79	12	0.22	1156.00	9099.00	9160	20240723	-21.51	6270	20241029	14.67	7250	-0.83	20250116	6830	5.27	20250102	9160	-21.51	20240723	6270	14.67	20241029	1.86	N	042670	1000	1996 억	20862318	N	N	2828	N	N
56	20250116	100459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7150	-10	5	-0.14	2139043590	298109	40.20	7240	7250	7140	9300	5020	7160	7175.37	10.83	-154678	7280	7220	7160	7100	7040	7220	7100	1996	2140	1000	5290	10	1	192655867	13775	6.19	0.79	12	0.15	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	7250	-1.38	20250116	6830	4.69	20250102	9160	-21.94	20240723	6270	14.04	20241029	1.86	N	042670	1000	1996 억	20862318	N	N	2828	N	N
57	20250116	090459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7160	0	3	0.00	604125670	83945	11.32	7240	7250	7150	9300	5020	7160	7196.68	10.83	-53052	7280	7220	7160	7100	7040	7220	7100	1996	2140	1000	5290	10	1	192655867	13794	6.19	0.79	12	0.04	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	7250	-1.24	20250116	6830	4.83	20250102	9160	-21.83	20240723	6270	14.19	20241029	1.86	N	042670	1000	1996 억	20862318	N	N	2828	N	N
58	20250115	160457	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7160	10	2	0.14	5265275990	734329	94.44	7160	7220	7100	9290	5010	7150	7170.21	10.77	92928	7256	7202	7126	7072	6996	7230	7100	1996	2140	1000	5290	10	1	192655867	13794	6.19	0.79	12	0.38	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	7220	-0.83	20250115	6830	4.83	20250102	9160	-21.83	20240723	6270	14.19	20241029	1.82	N	042670	1000	1996 억	20756595	N	N	2828	N	N
59	20250115	150459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7150	0	3	0.00	4773023910	665521	85.59	7160	7220	7100	9290	5010	7150	7171.88	10.77	76475	7256	7202	7126	7072	6996	7230	7100	1996	2140	1000	5290	10	1	192655867	13775	6.19	0.79	12	0.35	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	7220	-0.97	20250115	6830	4.69	20250102	9160	-21.94	20240723	6270	14.04	20241029	1.82	N	042670	1000	1996 억	20756595	N	N	1240	N	N
60	20250115	140459	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7160	10	2	0.14	4243218960	591427	76.06	7160	7220	7100	9290	5010	7150	7174.56	10.77	68986	7256	7202	7126	7072	6996	7230	7100	1996	2140	1000	5290	10	1	192655867	13794	6.19	0.79	12	0.31	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	7220	-0.83	20250115	6830	4.83	20250102	9160	-21.83	20240723	6270	14.19	20241029	1.82	N	042670	1000	1996 억	20756595	N	N	1240	N	N
61	20250115	130457	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7180	30	2	0.42	3917096500	545925	70.21	7160	7220	7100	9290	5010	7150	7175.18	10.77	69279	7256	7202	7126	7072	6996	7230	7100	1996	2140	1000	5290	10	1	192655867	13833	6.21	0.79	12	0.28	1156.00	9099.00	9160	20240723	-21.62	6270	20241029	14.51	7220	-0.55	20250115	6830	5.12	20250102	9160	-21.62	20240723	6270	14.51	20241029	1.82	N	042670	1000	1996 억	20756595	N	N	1240	N	N
62	20250115	120451	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7160	10	2	0.14	3399276200	473680	60.92	7160	7220	7100	9290	5010	7150	7176.34	10.77	43709	7256	7202	7126	7072	6996	7230	7100	1996	2140	1000	5290	10	1	192655867	13794	6.19	0.79	12	0.25	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	7220	-0.83	20250115	6830	4.83	20250102	9160	-21.83	20240723	6270	14.19	20241029	1.82	N	042670	1000	1996 억	20756595	N	N	1240	N	N
63	20250115	110457	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7210	60	2	0.84	2749366250	383112	49.27	7160	7220	7100	9290	5010	7150	7176.44	10.77	36573	7256	7202	7126	7072	6996	7230	7100	1996	2140	1000	5290	10	1	192655867	13890	6.24	0.79	12	0.20	1156.00	9099.00	9160	20240723	-21.29	6270	20241029	14.99	7220	-0.14	20250115	6830	5.56	20250102	9160	-21.29	20240723	6270	14.99	20241029	1.82	N	042670	1000	1996 억	20756595	N	N	1240	N	N
64	20250115	100457	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7210	60	2	0.84	1685732230	235378	30.27	7160	7210	7100	9290	5010	7150	7161.83	10.77	27682	7256	7202	7126	7072	6996	7230	7100	1996	2140	1000	5290	10	1	192655867	13890	6.24	0.79	12	0.12	1156.00	9099.00	9160	20240723	-21.29	6270	20241029	14.99	7210	0.00	20250115	6830	5.56	20250102	9160	-21.29	20240723	6270	14.99	20241029	1.82	N	042670	1000	1996 억	20756595	N	N	1240	N	N
65	20250115	090500	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7160	10	2	0.14	183295290	25610	3.29	7160	7170	7140	9290	5010	7150	7157.31	10.77	-5113	7256	7202	7126	7072	6996	7230	7100	1996	2140	1000	5290	10	1	192655867	13794	6.19	0.79	12	0.01	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	7180	-0.28	20250114	6830	4.83	20250102	9160	-21.83	20240723	6270	14.19	20241029	1.82	N	042670	1000	1996 억	20756595	N	N	1240	N	N
66	20250114	160451	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7150	90	2	1.27	5522898990	774736	107.22	7090	7180	7050	9170	4950	7060	7128.69	10.70	120485	7206	7132	7066	6992	6926	7100	6960	1996	2110	1000	5220	10	1	192655867	13775	6.19	0.79	12	0.40	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	7180	-0.42	20250114	6830	4.69	20250102	9160	-21.94	20240723	6270	14.04	20241029	1.81	N	042670	1000	1996 억	20615153	N	N	1240	N	N
67	20250114	150456	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7140	80	2	1.13	5020587490	704407	97.49	7090	7180	7050	9170	4950	7060	7127.41	10.70	108025	7206	7132	7066	6992	6926	7100	6960	1996	2110	1000	5220	10	1	192655867	13756	6.18	0.78	12	0.37	1156.00	9099.00	9160	20240723	-22.05	6270	20241029	13.88	7180	-0.56	20250114	6830	4.54	20250102	9160	-22.05	20240723	6270	13.88	20241029	1.81	N	042670	1000	1996 억	20615153	N	N	4729	N	N
68	20250114	140455	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7140	80	2	1.13	4503299120	631969	87.46	7090	7180	7050	9170	4950	7060	7125.83	10.70	112128	7206	7132	7066	6992	6926	7100	6960	1996	2110	1000	5220	10	1	192655867	13756	6.18	0.78	12	0.33	1156.00	9099.00	9160	20240723	-22.05	6270	20241029	13.88	7180	-0.56	20250114	6830	4.54	20250102	9160	-22.05	20240723	6270	13.88	20241029	1.81	N	042670	1000	1996 억	20615153	N	N	4729	N	N
69	20250114	130454	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7130	70	2	0.99	4114113390	577467	79.92	7090	7180	7050	9170	4950	7060	7124.43	10.70	111195	7206	7132	7066	6992	6926	7100	6960	1996	2110	1000	5220	10	1	192655867	13736	6.17	0.78	12	0.30	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	7180	-0.70	20250114	6830	4.39	20250102	9160	-22.16	20240723	6270	13.72	20241029	1.81	N	042670	1000	1996 억	20615153	N	N	4729	N	N
70	20250114	120453	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7150	90	2	1.27	3505920380	492310	68.13	7090	7180	7050	9170	4950	7060	7121.38	10.70	92314	7206	7132	7066	6992	6926	7100	6960	1996	2110	1000	5220	10	1	192655867	13775	6.19	0.79	12	0.26	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	7180	-0.42	20250114	6830	4.69	20250102	9160	-21.94	20240723	6270	14.04	20241029	1.81	N	042670	1000	1996 억	20615153	N	N	4729	N	N
71	20250114	110454	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7110	50	2	0.71	2385541440	335518	46.43	7090	7180	7050	9170	4950	7060	7110.04	10.70	20075	7206	7132	7066	6992	6926	7100	6960	1996	2110	1000	5220	10	1	192655867	13698	6.15	0.78	12	0.17	1156.00	9099.00	9160	20240723	-22.38	6270	20241029	13.40	7180	-0.97	20250114	6830	4.10	20250102	9160	-22.38	20240723	6270	13.40	20241029	1.81	N	042670	1000	1996 억	20615153	N	N	4729	N	N
72	20250114	100453	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7130	70	2	0.99	1757160380	246941	34.18	7090	7180	7050	9170	4950	7060	7115.73	10.70	28727	7206	7132	7066	6992	6926	7100	6960	1996	2110	1000	5220	10	1	192655867	13736	6.17	0.78	12	0.13	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	7180	-0.70	20250114	6830	4.39	20250102	9160	-22.16	20240723	6270	13.72	20241029	1.81	N	042670	1000	1996 억	20615153	N	N	4729	N	N
73	20250114	090454	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7110	50	2	0.71	321975350	45271	6.27	7090	7140	7090	9170	4950	7060	7112.30	10.70	4679	7206	7132	7066	6992	6926	7100	6960	1996	2110	1000	5220	10	1	192655867	13698	6.15	0.78	12	0.02	1156.00	9099.00	9160	20240723	-22.38	6270	20241029	13.40	7170	-0.84	20250107	6830	4.10	20250102	9160	-22.38	20240723	6270	13.40	20241029	1.81	N	042670	1000	1996 억	20615153	N	N	4729	N	N
74	20250113	160450	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7060	-70	5	-0.98	5031070470	714315	52.23	7130	7140	7000	9260	5000	7130	7043.13	10.76	-135579	7343	7236	7063	6956	6783	7290	7010	1996	2130	1000	5270	10	1	192655867	13602	6.11	0.78	12	0.37	1156.00	9099.00	9160	20240723	-22.93	6270	20241029	12.60	7170	-1.53	20250107	6830	3.37	20250102	9160	-22.93	20240723	6270	12.60	20241029	1.82	N	042670	1000	1996 억	20734057	N	N	4729	N	N
75	20250113	150450	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7040	-90	5	-1.26	4565967380	648388	47.41	7130	7140	7000	9260	5000	7130	7041.95	10.76	-148306	7343	7236	7063	6956	6783	7290	7010	1996	2130	1000	5270	10	1	192655867	13563	6.09	0.77	12	0.34	1156.00	9099.00	9160	20240723	-23.14	6270	20241029	12.28	7170	-1.81	20250107	6830	3.07	20250102	9160	-23.14	20240723	6270	12.28	20241029	1.82	N	042670	1000	1996 억	20734057	N	N	12936	N	N
76	20250113	140446	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7030	-100	5	-1.40	4053828500	575642	42.09	7130	7140	7000	9260	5000	7130	7042.18	10.76	-154636	7343	7236	7063	6956	6783	7290	7010	1996	2130	1000	5270	10	1	192655867	13544	6.08	0.77	12	0.30	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	7170	-1.95	20250107	6830	2.93	20250102	9160	-23.25	20240723	6270	12.12	20241029	1.82	N	042670	1000	1996 억	20734057	N	N	12936	N	N
77	20250113	130444	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7010	-120	5	-1.68	3483914270	494460	36.15	7130	7140	7000	9260	5000	7130	7045.80	10.76	-177523	7343	7236	7063	6956	6783	7290	7010	1996	2130	1000	5270	10	1	192655867	13505	6.06	0.77	12	0.26	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	7170	-2.23	20250107	6830	2.64	20250102	9160	-23.47	20240723	6270	11.80	20241029	1.82	N	042670	1000	1996 억	20734057	N	N	12936	N	N
78	20250113	120445	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7030	-100	5	-1.40	3067013140	434991	31.81	7130	7140	7000	9260	5000	7130	7050.64	10.76	-158805	7343	7236	7063	6956	6783	7290	7010	1996	2130	1000	5270	10	1	192655867	13544	6.08	0.77	12	0.23	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	7170	-1.95	20250107	6830	2.93	20250102	9160	-23.25	20240723	6270	12.12	20241029	1.82	N	042670	1000	1996 억	20734057	N	N	12936	N	N
79	20250113	110445	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7020	-110	5	-1.54	2702128470	382966	28.00	7130	7140	7000	9260	5000	7130	7055.68	10.76	-143620	7343	7236	7063	6956	6783	7290	7010	1996	2130	1000	5270	10	1	192655867	13524	6.07	0.77	12	0.20	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	7170	-2.09	20250107	6830	2.78	20250102	9160	-23.36	20240723	6270	11.96	20241029	1.82	N	042670	1000	1996 억	20734057	N	N	12936	N	N
80	20250113	100444	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7040	-90	5	-1.26	1795357880	253736	18.55	7130	7140	7030	9260	5000	7130	7075.57	10.76	-78658	7343	7236	7063	6956	6783	7290	7010	1996	2130	1000	5270	10	1	192655867	13563	6.09	0.77	12	0.13	1156.00	9099.00	9160	20240723	-23.14	6270	20241029	12.28	7170	-1.81	20250107	6830	3.07	20250102	9160	-23.14	20240723	6270	12.28	20241029	1.82	N	042670	1000	1996 억	20734057	N	N	12936	N	N
81	20250113	090447	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7090	-40	5	-0.56	277035940	38929	2.85	7130	7140	7080	9260	5000	7130	7116.23	10.76	-8034	7343	7236	7063	6956	6783	7290	7010	1996	2130	1000	5270	10	1	192655867	13659	6.13	0.78	12	0.02	1156.00	9099.00	9160	20240723	-22.60	6270	20241029	13.08	7170	-1.12	20250107	6830	3.81	20250102	9160	-22.60	20240723	6270	13.08	20241029	1.82	N	042670	1000	1996 억	20734057	N	N	12936	N	N
82	20250110	160443	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7130	180	2	2.59	9593760350	1359901	182.61	6960	7170	6890	9030	4870	6950	7054.77	10.62	175275	7056	7002	6966	6912	6876	6985	6895	1996	2080	1000	5140	10	1	192655867	13736	6.17	0.78	12	0.71	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	7170	0.00	20250107	6830	4.39	20250102	9160	-22.16	20240723	6270	13.72	20241029	1.81	N	042670	1000	1996 억	20453082	N	N	12936	N	N
83	20250110	150442	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7130	180	2	2.59	8823418020	1251718	168.08	6960	7170	6890	9030	4870	6950	7049.10	10.62	175105	7056	7002	6966	6912	6876	6985	6895	1996	2080	1000	5140	10	1	192655867	13736	6.17	0.78	12	0.65	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	7170	0.00	20250107	6830	4.39	20250102	9160	-22.16	20240723	6270	13.72	20241029	1.81	N	042670	1000	1996 억	20453082	N	N	3643	N	N
84	20250110	140442	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7140	190	2	2.73	7130089140	1014439	136.22	6960	7170	6890	9030	4870	6950	7028.66	10.62	155776	7056	7002	6966	6912	6876	6985	6895	1996	2080	1000	5140	10	1	192655867	13756	6.18	0.78	12	0.53	1156.00	9099.00	9160	20240723	-22.05	6270	20241029	13.88	7170	0.00	20250107	6830	4.54	20250102	9160	-22.05	20240723	6270	13.88	20241029	1.81	N	042670	1000	1996 억	20453082	N	N	3643	N	N
85	20250110	130441	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7030	80	2	1.15	4164016460	597471	80.23	6960	7050	6890	9030	4870	6950	6969.43	10.62	12046	7056	7002	6966	6912	6876	6985	6895	1996	2080	1000	5140	10	1	192655867	13544	6.08	0.77	12	0.31	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	7170	-1.95	20250107	6830	2.93	20250102	9160	-23.25	20240723	6270	12.12	20241029	1.81	N	042670	1000	1996 억	20453082	N	N	3643	N	N
86	20250110	120443	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7020	70	2	1.01	3373095750	484962	65.12	6960	7020	6890	9030	4870	6950	6955.39	10.62	-34074	7056	7002	6966	6912	6876	6985	6895	1996	2080	1000	5140	10	1	192655867	13524	6.07	0.77	12	0.25	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	7170	-2.09	20250107	6830	2.78	20250102	9160	-23.36	20240723	6270	11.96	20241029	1.81	N	042670	1000	1996 억	20453082	N	N	3643	N	N
87	20250110	110441	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6930	-20	5	-0.29	2339259640	337052	45.26	6960	7020	6890	9030	4870	6950	6940.33	10.62	-118973	7056	7002	6966	6912	6876	6985	6895	1996	2080	1000	5140	10	1	192655867	13351	5.99	0.76	12	0.17	1156.00	9099.00	9160	20240723	-24.34	6270	20241029	10.53	7170	-3.35	20250107	6830	1.46	20250102	9160	-24.34	20240723	6270	10.53	20241029	1.81	N	042670	1000	1996 억	20453082	N	N	3643	N	N
88	20250110	100441	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6960	10	2	0.14	1190569260	171043	22.97	6960	7020	6930	9030	4870	6950	6960.69	10.62	-39564	7056	7002	6966	6912	6876	6985	6895	1996	2080	1000	5140	10	1	192655867	13409	6.02	0.76	12	0.09	1156.00	9099.00	9160	20240723	-24.02	6270	20241029	11.00	7170	-2.93	20250107	6830	1.90	20250102	9160	-24.02	20240723	6270	11.00	20241029	1.81	N	042670	1000	1996 억	20453082	N	N	3643	N	N
89	20250110	090443	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6950	0	3	0.00	106620660	15310	2.06	6960	7000	6940	9030	4870	6950	6964.80	10.62	-8671	7056	7002	6966	6912	6876	6985	6895	1996	2080	1000	5140	10	1	192655867	13390	6.01	0.76	12	0.01	1156.00	9099.00	9160	20240723	-24.13	6270	20241029	10.85	7170	-3.07	20250107	6830	1.76	20250102	9160	-24.13	20240723	6270	10.85	20241029	1.81	N	042670	1000	1996 억	20453082	N	N	3643	N	N
90	20250109	160440	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6950	-30	5	-0.43	5174660670	742720	99.71	6990	7020	6930	9070	4890	6980	6967.30	10.49	174208	7073	7026	6993	6946	6913	7010	6930	1996	2090	1000	5160	10	1	192655867	13390	6.01	0.76	12	0.39	1156.00	9099.00	9160	20240723	-24.13	6270	20241029	10.85	7170	-3.07	20250107	6830	1.76	20250102	9160	-24.13	20240723	6270	10.85	20241029	1.77	N	042670	1000	1996 억	20217306	N	N	3643	N	N
91	20250109	150441	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6980	0	3	0.00	3533498050	506677	68.02	6990	7020	6930	9070	4890	6980	6973.87	10.49	73013	7073	7026	6993	6946	6913	7010	6930	1996	2090	1000	5160	10	1	192655867	13447	6.04	0.77	12	0.26	1156.00	9099.00	9160	20240723	-23.80	6270	20241029	11.32	7170	-2.65	20250107	6830	2.20	20250102	9160	-23.80	20240723	6270	11.32	20241029	1.77	N	042670	1000	1996 억	20217306	N	N	659	N	N
92	20250109	140442	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6980	0	3	0.00	3085221840	442502	59.41	6990	7020	6930	9070	4890	6980	6972.22	10.49	61504	7073	7026	6993	6946	6913	7010	6930	1996	2090	1000	5160	10	1	192655867	13447	6.04	0.77	12	0.23	1156.00	9099.00	9160	20240723	-23.80	6270	20241029	11.32	7170	-2.65	20250107	6830	2.20	20250102	9160	-23.80	20240723	6270	11.32	20241029	1.77	N	042670	1000	1996 억	20217306	N	N	659	N	N
93	20250109	130441	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6990	10	2	0.14	2662537150	382001	51.29	6990	7020	6930	9070	4890	6980	6969.97	10.49	44247	7073	7026	6993	6946	6913	7010	6930	1996	2090	1000	5160	10	1	192655867	13467	6.05	0.77	12	0.20	1156.00	9099.00	9160	20240723	-23.69	6270	20241029	11.48	7170	-2.51	20250107	6830	2.34	20250102	9160	-23.69	20240723	6270	11.48	20241029	1.77	N	042670	1000	1996 억	20217306	N	N	659	N	N
94	20250109	120440	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	20	2	0.29	2072281810	297599	39.95	6990	7000	6930	9070	4890	6980	6963.34	10.49	10743	7073	7026	6993	6946	6913	7010	6930	1996	2090	1000	5160	10	1	192655867	13486	6.06	0.77	12	0.15	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7170	-2.37	20250107	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.77	N	042670	1000	1996 억	20217306	N	N	659	N	N
95	20250109	110441	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6990	10	2	0.14	1645516310	236427	31.74	6990	7000	6930	9070	4890	6980	6959.93	10.49	-3614	7073	7026	6993	6946	6913	7010	6930	1996	2090	1000	5160	10	1	192655867	13467	6.05	0.77	12	0.12	1156.00	9099.00	9160	20240723	-23.69	6270	20241029	11.48	7170	-2.51	20250107	6830	2.34	20250102	9160	-23.69	20240723	6270	11.48	20241029	1.77	N	042670	1000	1996 억	20217306	N	N	659	N	N
96	20250109	100440	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6950	-30	5	-0.43	1222449190	175701	23.59	6990	7000	6930	9070	4890	6980	6957.55	10.49	-17707	7073	7026	6993	6946	6913	7010	6930	1996	2090	1000	5160	10	1	192655867	13390	6.01	0.76	12	0.09	1156.00	9099.00	9160	20240723	-24.13	6270	20241029	10.85	7170	-3.07	20250107	6830	1.76	20250102	9160	-24.13	20240723	6270	10.85	20241029	1.77	N	042670	1000	1996 억	20217306	N	N	659	N	N
97	20250109	090443	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6950	-30	5	-0.43	264926280	38005	5.10	6990	7000	6950	9070	4890	6980	6970.83	10.49	-22855	7073	7026	6993	6946	6913	7010	6930	1996	2090	1000	5160	10	1	192655867	13390	6.01	0.76	12	0.02	1156.00	9099.00	9160	20240723	-24.13	6270	20241029	10.85	7170	-3.07	20250107	6830	1.76	20250102	9160	-24.13	20240723	6270	10.85	20241029	1.77	N	042670	1000	1996 억	20217306	N	N	659	N	N
98	20250108	160436	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6980	-100	5	-1.41	5164924750	739159	93.63	7010	7040	6960	9200	4960	7080	6987.58	10.53	-90093	7213	7146	7103	7036	6993	7125	7015	1996	2120	1000	5230	10	1	192655867	13447	6.04	0.77	12	0.38	1156.00	9099.00	9160	20240723	-23.80	6270	20241029	11.32	7170	-2.65	20250107	6830	2.20	20250102	9160	-23.80	20240723	6270	11.32	20241029	1.79	N	042670	1000	1996 억	20286295	N	N	659	N	N
99	20250108	150438	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	-80	5	-1.13	4699134260	672474	85.18	7010	7040	6960	9200	4960	7080	6987.83	10.53	-63678	7213	7146	7103	7036	6993	7125	7015	1996	2120	1000	5230	10	1	192655867	13486	6.06	0.77	12	0.35	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7170	-2.37	20250107	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.79	N	042670	1000	1996 억	20286295	N	N	12546	N	N
100	20250108	140440	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6970	-110	5	-1.55	4225804790	604759	76.60	7010	7040	6960	9200	4960	7080	6987.58	10.53	-67327	7213	7146	7103	7036	6993	7125	7015	1996	2120	1000	5230	10	1	192655867	13428	6.03	0.77	12	0.31	1156.00	9099.00	9160	20240723	-23.91	6270	20241029	11.16	7170	-2.79	20250107	6830	2.05	20250102	9160	-23.91	20240723	6270	11.16	20241029	1.79	N	042670	1000	1996 억	20286295	N	N	12546	N	N
101	20250108	130441	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6980	-100	5	-1.41	3452151430	493850	62.56	7010	7040	6960	9200	4960	7080	6990.28	10.53	-70086	7213	7146	7103	7036	6993	7125	7015	1996	2120	1000	5230	10	1	192655867	13447	6.04	0.77	12	0.26	1156.00	9099.00	9160	20240723	-23.80	6270	20241029	11.32	7170	-2.65	20250107	6830	2.20	20250102	9160	-23.80	20240723	6270	11.32	20241029	1.79	N	042670	1000	1996 억	20286295	N	N	12546	N	N
102	20250108	120437	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	-80	5	-1.13	2797137620	400080	50.68	7010	7040	6960	9200	4960	7080	6991.44	10.53	-69789	7213	7146	7103	7036	6993	7125	7015	1996	2120	1000	5230	10	1	192655867	13486	6.06	0.77	12	0.21	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7170	-2.37	20250107	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.79	N	042670	1000	1996 억	20286295	N	N	12546	N	N
103	20250108	110437	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7010	-70	5	-0.99	2185205320	312598	39.60	7010	7040	6960	9200	4960	7080	6990.46	10.53	-49263	7213	7146	7103	7036	6993	7125	7015	1996	2120	1000	5230	10	1	192655867	13505	6.06	0.77	12	0.16	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	7170	-2.23	20250107	6830	2.64	20250102	9160	-23.47	20240723	6270	11.80	20241029	1.79	N	042670	1000	1996 억	20286295	N	N	12546	N	N
104	20250108	100439	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6990	-90	5	-1.27	1715104790	245429	31.09	7010	7040	6960	9200	4960	7080	6988.19	10.53	-57996	7213	7146	7103	7036	6993	7125	7015	1996	2120	1000	5230	10	1	192655867	13467	6.05	0.77	12	0.13	1156.00	9099.00	9160	20240723	-23.69	6270	20241029	11.48	7170	-2.51	20250107	6830	2.34	20250102	9160	-23.69	20240723	6270	11.48	20241029	1.79	N	042670	1000	1996 억	20286295	N	N	12546	N	N
105	20250108	090440	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7010	-70	5	-0.99	414000020	59169	7.49	7010	7040	6960	9200	4960	7080	6996.90	10.53	3239	7213	7146	7103	7036	6993	7125	7015	1996	2120	1000	5230	10	1	192655867	13505	6.06	0.77	12	0.03	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	7170	-2.23	20250107	6830	2.64	20250102	9160	-23.47	20240723	6270	11.80	20241029	1.79	N	042670	1000	1996 억	20286295	N	N	12546	N	N
106	20250107	160434	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7080	-20	5	-0.28	5577759010	785031	116.49	7130	7170	7060	9230	4970	7100	7105.16	10.56	-71120	7206	7152	7066	7012	6926	7180	7040	1996	2130	1000	5250	10	1	192655867	13640	6.12	0.78	12	0.41	1156.00	9099.00	9160	20240723	-22.71	6270	20241029	12.92	7170	-1.26	20250107	6830	3.66	20250102	9160	-22.71	20240723	6270	12.92	20241029	1.76	N	042670	1000	1996 억	20339915	N	N	12546	N	N
107	20250107	150436	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7080	-20	5	-0.28	5277785460	742661	110.20	7130	7170	7060	9230	4970	7100	7106.59	10.56	-81982	7206	7152	7066	7012	6926	7180	7040	1996	2130	1000	5250	10	1	192655867	13640	6.12	0.78	12	0.39	1156.00	9099.00	9160	20240723	-22.71	6270	20241029	12.92	7170	-1.26	20250107	6830	3.66	20250102	9160	-22.71	20240723	6270	12.92	20241029	1.76	N	042670	1000	1996 억	20339915	N	N	685	N	N
108	20250107	140436	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7070	-30	5	-0.42	4835835230	680280	100.94	7130	7170	7060	9230	4970	7100	7108.60	10.56	-90038	7206	7152	7066	7012	6926	7180	7040	1996	2130	1000	5250	10	1	192655867	13621	6.12	0.78	12	0.35	1156.00	9099.00	9160	20240723	-22.82	6270	20241029	12.76	7170	-1.39	20250107	6830	3.51	20250102	9160	-22.82	20240723	6270	12.76	20241029	1.76	N	042670	1000	1996 억	20339915	N	N	685	N	N
109	20250107	130435	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7070	-30	5	-0.42	4298433550	604284	89.67	7130	7170	7060	9230	4970	7100	7113.27	10.56	-106286	7206	7152	7066	7012	6926	7180	7040	1996	2130	1000	5250	10	1	192655867	13621	6.12	0.78	12	0.31	1156.00	9099.00	9160	20240723	-22.82	6270	20241029	12.76	7170	-1.39	20250107	6830	3.51	20250102	9160	-22.82	20240723	6270	12.76	20241029	1.76	N	042670	1000	1996 억	20339915	N	N	685	N	N
110	20250107	120436	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7080	-20	5	-0.28	3580854960	502901	74.62	7130	7170	7070	9230	4970	7100	7120.40	10.56	-82993	7206	7152	7066	7012	6926	7180	7040	1996	2130	1000	5250	10	1	192655867	13640	6.12	0.78	12	0.26	1156.00	9099.00	9160	20240723	-22.71	6270	20241029	12.92	7170	-1.26	20250107	6830	3.66	20250102	9160	-22.71	20240723	6270	12.92	20241029	1.76	N	042670	1000	1996 억	20339915	N	N	685	N	N
111	20250107	110433	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7100	0	3	0.00	3050865290	428169	63.53	7130	7170	7070	9230	4970	7100	7125.38	10.56	-78158	7206	7152	7066	7012	6926	7180	7040	1996	2130	1000	5250	10	1	192655867	13679	6.14	0.78	12	0.22	1156.00	9099.00	9160	20240723	-22.49	6270	20241029	13.24	7170	-0.98	20250107	6830	3.95	20250102	9160	-22.49	20240723	6270	13.24	20241029	1.76	N	042670	1000	1996 억	20339915	N	N	685	N	N
112	20250107	100438	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7130	30	2	0.42	1659946580	233231	34.61	7130	7150	7070	9230	4970	7100	7117.18	10.56	-16637	7206	7152	7066	7012	6926	7180	7040	1996	2130	1000	5250	10	1	192655867	13736	6.17	0.78	12	0.12	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	7150	-0.28	20250107	6830	4.39	20250102	9160	-22.16	20240723	6270	13.72	20241029	1.76	N	042670	1000	1996 억	20339915	N	N	685	N	N
113	20250107	090435	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7100	0	3	0.00	248836350	34923	5.18	7130	7140	7100	9230	4970	7100	7125.29	10.56	-10573	7206	7152	7066	7012	6926	7180	7040	1996	2130	1000	5250	10	1	192655867	13679	6.14	0.78	12	0.02	1156.00	9099.00	9160	20240723	-22.49	6270	20241029	13.24	7140	-0.56	20250107	6830	3.95	20250102	9160	-22.49	20240723	6270	13.24	20241029	1.76	N	042670	1000	1996 억	20339915	N	N	685	N	N
114	20250106	160430	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7100	100	2	1.43	4728312550	668667	91.92	7010	7120	6980	9100	4900	7000	7071.26	10.46	177591	7093	7046	7003	6956	6913	7045	6955	1996	2100	1000	5180	10	1	192655867	13679	6.14	0.78	12	0.35	1156.00	9099.00	9160	20240723	-22.49	6270	20241029	13.24	7120	-0.28	20250106	6830	3.95	20250102	9160	-22.49	20240723	6270	13.24	20241029	1.79	N	042670	1000	1996 억	20147583	N	N	685	N	N
115	20250106	150431	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7080	80	2	1.14	4363707590	617267	84.86	7010	7120	6980	9100	4900	7000	7069.48	10.46	161922	7093	7046	7003	6956	6913	7045	6955	1996	2100	1000	5180	10	1	192655867	13640	6.12	0.78	12	0.32	1156.00	9099.00	9160	20240723	-22.71	6270	20241029	12.92	7120	-0.56	20250106	6830	3.66	20250102	9160	-22.71	20240723	6270	12.92	20241029	1.79	N	042670	1000	1996 억	20147583	N	N	822	N	N
116	20250106	140431	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7090	90	2	1.29	3982567740	563499	77.46	7010	7120	6980	9100	4900	7000	7067.65	10.46	144098	7093	7046	7003	6956	6913	7045	6955	1996	2100	1000	5180	10	1	192655867	13659	6.13	0.78	12	0.29	1156.00	9099.00	9160	20240723	-22.60	6270	20241029	13.08	7120	-0.42	20250106	6830	3.81	20250102	9160	-22.60	20240723	6270	13.08	20241029	1.79	N	042670	1000	1996 억	20147583	N	N	822	N	N
117	20250106	130429	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7090	90	2	1.29	3575182400	506041	69.57	7010	7120	6980	9100	4900	7000	7065.10	10.46	135746	7093	7046	7003	6956	6913	7045	6955	1996	2100	1000	5180	10	1	192655867	13659	6.13	0.78	12	0.26	1156.00	9099.00	9160	20240723	-22.60	6270	20241029	13.08	7120	-0.42	20250106	6830	3.81	20250102	9160	-22.60	20240723	6270	13.08	20241029	1.79	N	042670	1000	1996 억	20147583	N	N	822	N	N
118	20250106	120429	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7100	100	2	1.43	3113483880	440880	60.61	7010	7120	6980	9100	4900	7000	7062.07	10.46	109347	7093	7046	7003	6956	6913	7045	6955	1996	2100	1000	5180	10	1	192655867	13679	6.14	0.78	12	0.23	1156.00	9099.00	9160	20240723	-22.49	6270	20241029	13.24	7120	-0.28	20250106	6830	3.95	20250102	9160	-22.49	20240723	6270	13.24	20241029	1.79	N	042670	1000	1996 억	20147583	N	N	822	N	N
119	20250106	110429	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7090	90	2	1.29	2188500980	310668	42.71	7010	7120	6980	9100	4900	7000	7044.60	10.46	87652	7093	7046	7003	6956	6913	7045	6955	1996	2100	1000	5180	10	1	192655867	13659	6.13	0.78	12	0.16	1156.00	9099.00	9160	20240723	-22.60	6270	20241029	13.08	7120	-0.42	20250106	6830	3.81	20250102	9160	-22.60	20240723	6270	13.08	20241029	1.79	N	042670	1000	1996 억	20147583	N	N	822	N	N
120	20250106	100428	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7030	30	2	0.43	863962780	123255	16.94	7010	7040	6980	9100	4900	7000	7009.61	10.46	16248	7093	7046	7003	6956	6913	7045	6955	1996	2100	1000	5180	10	1	192655867	13544	6.08	0.77	12	0.06	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	7050	-0.28	20250103	6830	2.93	20250102	9160	-23.25	20240723	6270	12.12	20241029	1.79	N	042670	1000	1996 억	20147583	N	N	822	N	N
121	20250106	090425	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6980	-20	5	-0.29	94027910	13438	1.85	7010	7030	6980	9100	4900	7000	6997.01	10.46	-5252	7093	7046	7003	6956	6913	7045	6955	1996	2100	1000	5180	10	1	192655867	13447	6.04	0.77	12	0.01	1156.00	9099.00	9160	20240723	-23.80	6270	20241029	11.32	7050	-0.99	20250103	6830	2.20	20250102	9160	-23.80	20240723	6270	11.32	20241029	1.79	N	042670	1000	1996 억	20147583	N	N	822	N	N
122	20250103	160426	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	-10	5	-0.14	5067967680	724054	108.61	7000	7050	6960	9110	4910	7010	6999.43	10.46	-105469	7170	7090	6960	6880	6750	7130	6920	1996	2100	1000	5180	10	1	192655867	13486	6.06	0.77	12	0.38	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7050	-0.71	20250103	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.77	N	042670	1000	1996 억	20143245	N	N	822	N	N
123	20250103	150427	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	-10	5	-0.14	4506004540	643739	96.56	7000	7050	6960	9110	4910	7010	6999.73	10.46	-123746	7170	7090	6960	6880	6750	7130	6920	1996	2100	1000	5180	10	1	192655867	13486	6.06	0.77	12	0.33	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7050	-0.71	20250103	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.77	N	042670	1000	1996 억	20143245	N	N	914	N	N
124	20250103	140427	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	-10	5	-0.14	3905608370	557892	83.68	7000	7050	6960	9110	4910	7010	7000.65	10.46	-114351	7170	7090	6960	6880	6750	7130	6920	1996	2100	1000	5180	10	1	192655867	13486	6.06	0.77	12	0.29	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7050	-0.71	20250103	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.77	N	042670	1000	1996 억	20143245	N	N	914	N	N
125	20250103	130426	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7010	0	3	0.00	2958221500	422724	63.41	7000	7050	6960	9110	4910	7010	6997.99	10.46	-81994	7170	7090	6960	6880	6750	7130	6920	1996	2100	1000	5180	10	1	192655867	13505	6.06	0.77	12	0.22	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	7050	-0.57	20250103	6830	2.64	20250102	9160	-23.47	20240723	6270	11.80	20241029	1.77	N	042670	1000	1996 억	20143245	N	N	914	N	N
126	20250103	120426	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	-10	5	-0.14	2697605680	385564	57.83	7000	7050	6960	9110	4910	7010	6996.50	10.46	-81917	7170	7090	6960	6880	6750	7130	6920	1996	2100	1000	5180	10	1	192655867	13486	6.06	0.77	12	0.20	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7050	-0.71	20250103	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.77	N	042670	1000	1996 억	20143245	N	N	914	N	N
127	20250103	110426	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6970	-40	5	-0.57	2044761900	292297	43.84	7000	7050	6960	9110	4910	7010	6995.47	10.46	-72218	7170	7090	6960	6880	6750	7130	6920	1996	2100	1000	5180	10	1	192655867	13428	6.03	0.77	12	0.15	1156.00	9099.00	9160	20240723	-23.91	6270	20241029	11.16	7050	-1.13	20250103	6830	2.05	20250102	9160	-23.91	20240723	6270	11.16	20241029	1.77	N	042670	1000	1996 억	20143245	N	N	914	N	N
128	20250103	100425	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	-10	5	-0.14	1146516840	163698	24.55	7000	7050	6960	9110	4910	7010	7003.84	10.46	-24396	7170	7090	6960	6880	6750	7130	6920	1996	2100	1000	5180	10	1	192655867	13486	6.06	0.77	12	0.08	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7050	-0.71	20250103	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.77	N	042670	1000	1996 억	20143245	N	N	914	N	N
129	20250103	090426	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7030	20	2	0.29	104038970	14862	2.23	7000	7030	6960	9110	4910	7010	7000.07	10.46	2794	7170	7090	6960	6880	6750	7130	6920	1996	2100	1000	5180	10	1	192655867	13544	6.08	0.77	12	0.01	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	7040	-0.14	20250102	6830	2.93	20250102	9160	-23.25	20240723	6270	12.12	20241029	1.77	N	042670	1000	1996 억	20143245	N	N	914	N	N
130	20250102	160423	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7010	120	2	1.74	4621418220	663208	160.57	6870	7040	6830	8950	4830	6890	6968.25	10.41	73750	7043	6966	6883	6806	6723	7005	6845	1996	2060	1000	5090	10	1	192655867	13505	6.06	0.77	12	0.34	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	7040	-0.43	20250102	6830	2.64	20250102	9160	-23.47	20240723	6270	11.80	20241029	1.75	N	042670	1000	1996 억	20057982	N	N	914	N	N
131	20250102	150424	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7010	120	2	1.74	4296747710	616811	149.34	6870	7040	6830	8950	4830	6890	6966.07	10.41	71422	7043	6966	6883	6806	6723	7005	6845	1996	2060	1000	5090	10	1	192655867	13505	6.06	0.77	12	0.32	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	7040	-0.43	20250102	6830	2.64	20250102	9160	-23.47	20240723	6270	11.80	20241029	1.75	N	042670	1000	1996 억	20057982	N	N	269	N	N
132	20250102	140422	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6960	70	2	1.02	3414321630	490908	118.86	6870	7020	6830	8950	4830	6890	6955.12	10.41	51388	7043	6966	6883	6806	6723	7005	6845	1996	2060	1000	5090	10	1	192655867	13409	6.02	0.76	12	0.25	1156.00	9099.00	9160	20240723	-24.02	6270	20241029	11.00	7020	-0.85	20250102	6830	1.90	20250102	9160	-24.02	20240723	6270	11.00	20241029	1.75	N	042670	1000	1996 억	20057982	N	N	269	N	N
133	20250102	130423	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7000	110	2	1.60	2888048960	415669	100.64	6870	7020	6830	8950	4830	6890	6947.96	10.41	50831	7043	6966	6883	6806	6723	7005	6845	1996	2060	1000	5090	10	1	192655867	13486	6.06	0.77	12	0.22	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	7020	-0.28	20250102	6830	2.49	20250102	9160	-23.58	20240723	6270	11.64	20241029	1.75	N	042670	1000	1996 억	20057982	N	N	269	N	N
134	20250102	120423	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	7010	120	2	1.74	2529967760	364497	88.25	6870	7020	6830	8950	4830	6890	6940.99	10.41	54098	7043	6966	6883	6806	6723	7005	6845	1996	2060	1000	5090	10	1	192655867	13505	6.06	0.77	12	0.19	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	7020	-0.14	20250102	6830	2.64	20250102	9160	-23.47	20240723	6270	11.80	20241029	1.75	N	042670	1000	1996 억	20057982	N	N	269	N	N
135	20250102	110415	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6960	70	2	1.02	1838021110	265580	64.30	6870	7000	6830	8950	4830	6890	6920.78	10.41	58298	7043	6966	6883	6806	6723	7005	6845	1996	2060	1000	5090	10	1	192655867	13409	6.02	0.76	12	0.14	1156.00	9099.00	9160	20240723	-24.02	6270	20241029	11.00	7000	-0.57	20250102	6830	1.90	20250102	9160	-24.02	20240723	6270	11.00	20241029	1.75	N	042670	1000	1996 억	20057982	N	N	269	N	N
136	20250102	100421	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6850	-40	5	-0.58	121113670	17627	4.27	6870	6910	6850	8950	4830	6890	6870.89	10.41	-1182	7043	6966	6883	6806	6723	7005	6845	1996	2060	1000	5090	10	1	192655867	13197	5.93	0.75	12	0.01	1156.00	9099.00	9160	20240723	-25.22	6270	20241029	9.25	6910	-0.87	20250102	6850	0.00	20250102	9160	-25.22	20240723	6270	9.25	20241029	1.75	N	042670	1000	1996 억	20057982	N	N	269	N	N
137	20250102	090418	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	0	0	0.00	0	0	0	8950	4830	6890	0.00	10.41	0	7043	6966	6883	6806	6723	7005	6845	1996	2060	1000	5090	10	1	192655867	13274	5.96	0.76	12	0.00	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	0	0.00	0	0	0.00	0	9160	-24.78	20240723	6270	9.89	20241029	1.75	N	042670	1000	1996 억	20057982	N	N	269	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History