KissMeData/145210/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	160906	54	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1269	-67	5	-5.01	386893801	301379	107.09	1322	1336	1250	1736	936	1336	1283.84	0.00	0	18098	1439	1387	1351	1299	1263	1369	1281	173	400	500	900	1	1	34581687	439	-1.61	0.80	12	0.87	-790.00	1580.00	4448	20240517	-71.47	1250	20250124	1.52	1700	-25.35	20250103	1250	1.52	20250124	8880	-85.71	20240517	1250	1.52	20250124	0.10	N	145210	500	172 억		0	N	N	0	N	01	N
3	20250124	150906	54	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1279	-57	5	-4.27	351115868	273219	97.08	1322	1336	1250	1736	936	1336	1285.11	0.00	0	23835	1439	1387	1351	1299	1263	1369	1281	173	400	500	900	1	1	34581687	442	-1.62	0.81	12	0.79	-790.00	1580.00	4448	20240517	-71.25	1250	20250124	2.32	1700	-24.76	20250103	1250	2.32	20250124	8880	-85.60	20240517	1250	2.32	20250124	0.10	N	145210	500	172 억		0	N	N	0	N	01	N
4	20250124	140904	54	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1286	-50	5	-3.74	307513862	239043	84.94	1322	1336	1250	1736	936	1336	1286.44	0.00	0	27259	1439	1387	1351	1299	1263	1369	1281	173	400	500	900	1	1	34581687	445	-1.63	0.81	12	0.69	-790.00	1580.00	4448	20240517	-71.09	1250	20250124	2.88	1700	-24.35	20250103	1250	2.88	20250124	8880	-85.52	20240517	1250	2.88	20250124	0.10	N	145210	500	172 억		0	N	N	0	N	01	N
5	20250124	130905	54	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1281	-55	5	-4.12	277538215	215722	76.65	1322	1336	1250	1736	936	1336	1286.55	0.00	0	25667	1439	1387	1351	1299	1263	1369	1281	173	400	500	900	1	1	34581687	443	-1.62	0.81	12	0.62	-790.00	1580.00	4448	20240517	-71.20	1250	20250124	2.48	1700	-24.65	20250103	1250	2.48	20250124	8880	-85.57	20240517	1250	2.48	20250124	0.10	N	145210	500	172 억		0	N	N	0	N	01	N
6	20250124	120902	54	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1288	-48	5	-3.59	251338060	195297	69.39	1322	1336	1250	1736	936	1336	1286.95	0.00	0	24988	1439	1387	1351	1299	1263	1369	1281	173	400	500	900	1	1	34581687	445	-1.63	0.82	12	0.56	-790.00	1580.00	4448	20240517	-71.04	1250	20250124	3.04	1700	-24.24	20250103	1250	3.04	20250124	8880	-85.50	20240517	1250	3.04	20250124	0.10	N	145210	500	172 억		0	N	N	0	N	01	N
7	20250124	110904	54	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1282	-54	5	-4.04	234310332	182098	64.70	1322	1336	1250	1736	936	1336	1286.73	0.00	0	23935	1439	1387	1351	1299	1263	1369	1281	173	400	500	900	1	1	34581687	443	-1.62	0.81	12	0.53	-790.00	1580.00	4448	20240517	-71.18	1250	20250124	2.56	1700	-24.59	20250103	1250	2.56	20250124	8880	-85.56	20240517	1250	2.56	20250124	0.10	N	145210	500	172 억		0	N	N	0	N	01	N
8	20250124	100900	54	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1291	-45	5	-3.37	139295907	108100	38.41	1322	1336	1250	1736	936	1336	1288.58	0.00	0	32254	1439	1387	1351	1299	1263	1369	1281	173	400	500	900	1	1	34581687	446	-1.63	0.82	12	0.31	-790.00	1580.00	4448	20240517	-70.98	1250	20250124	3.28	1700	-24.06	20250103	1250	3.28	20250124	8880	-85.46	20240517	1250	3.28	20250124	0.10	N	145210	500	172 억		0	N	N	0	N	01	N
9	20250124	090906	54	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1318	-18	5	-1.35	26275699	20171	7.17	1322	1336	1250	1736	936	1336	1302.65	0.00	0	9448	1439	1387	1351	1299	1263	1369	1281	173	400	500	900	1	1	34581687	456	-1.67	0.83	12	0.06	-790.00	1580.00	4448	20240517	-70.37	1250	20250124	5.44	1700	-22.47	20250103	1250	5.44	20250124	8880	-85.16	20240517	1250	5.44	20250124	0.10	N	145210	500	172 억		0	N	N	0	N	01	N
10	20250123	160901	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1336	-61	5	-4.37	375929774	279875	37.00	1401	1403	1315	1816	978	1397	1343.21	0.00	0	7015	1589	1493	1424	1328	1259	1458	1293	173	419	500	940	1	1	34581687	462	-1.69	0.85	12	0.81	-790.00	1580.00	4448	20240517	-69.96	1315	20250123	1.60	1700	-21.41	20250103	1315	1.60	20250123	8880	-84.95	20240517	1315	1.60	20250123	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
11	20250123	150859	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1324	-73	5	-5.23	361629008	269138	35.58	1401	1403	1315	1816	978	1397	1343.66	0.00	0	7008	1589	1493	1424	1328	1259	1458	1293	173	419	500	940	1	1	34581687	458	-1.68	0.84	12	0.78	-790.00	1580.00	4448	20240517	-70.23	1315	20250123	0.68	1700	-22.12	20250103	1315	0.68	20250123	8880	-85.09	20240517	1315	0.68	20250123	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
12	20250123	140900	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1330	-67	5	-4.80	304037755	225895	29.87	1401	1403	1315	1816	978	1397	1345.93	0.00	0	9748	1589	1493	1424	1328	1259	1458	1293	173	419	500	940	1	1	34581687	460	-1.68	0.84	12	0.65	-790.00	1580.00	4448	20240517	-70.10	1315	20250123	1.14	1700	-21.76	20250103	1315	1.14	20250123	8880	-85.02	20240517	1315	1.14	20250123	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
13	20250123	130859	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1322	-75	5	-5.37	265945224	197121	26.06	1401	1403	1315	1816	978	1397	1349.15	0.00	0	2850	1589	1493	1424	1328	1259	1458	1293	173	419	500	940	1	1	34581687	457	-1.67	0.84	12	0.57	-790.00	1580.00	4448	20240517	-70.28	1315	20250123	0.53	1700	-22.24	20250103	1315	0.53	20250123	8880	-85.11	20240517	1315	0.53	20250123	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
14	20250123	120859	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1328	-69	5	-4.94	206859152	152341	20.14	1401	1403	1322	1816	978	1397	1357.87	0.00	0	-5523	1589	1493	1424	1328	1259	1458	1293	173	419	500	940	1	1	34581687	459	-1.68	0.84	12	0.44	-790.00	1580.00	4448	20240517	-70.14	1322	20250123	0.45	1700	-21.88	20250103	1322	0.45	20250123	8880	-85.05	20240517	1322	0.45	20250123	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
15	20250123	110850	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1363	-34	5	-2.43	103232807	75246	9.95	1401	1403	1353	1816	978	1397	1371.94	0.00	0	-6645	1589	1493	1424	1328	1259	1458	1293	173	419	500	940	1	1	34581687	471	-1.73	0.86	12	0.22	-790.00	1580.00	4448	20240517	-69.36	1353	20250123	0.74	1700	-19.82	20250103	1353	0.74	20250123	8880	-84.65	20240517	1353	0.74	20250123	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
16	20250123	100859	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1373	-24	5	-1.72	68165546	49458	6.54	1401	1403	1356	1816	978	1397	1378.25	0.00	0	-12278	1589	1493	1424	1328	1259	1458	1293	173	419	500	940	1	1	34581687	475	-1.74	0.87	12	0.14	-790.00	1580.00	4448	20240517	-69.13	1355	20250122	1.33	1700	-19.24	20250103	1355	1.33	20250122	8880	-84.54	20240517	1355	1.33	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
17	20250123	090859	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1356	-41	5	-2.93	30552630	22135	2.93	1401	1403	1356	1816	978	1397	1380.29	0.00	0	-7631	1589	1493	1424	1328	1259	1458	1293	173	419	500	940	1	1	34581687	469	-1.72	0.86	12	0.06	-790.00	1580.00	4448	20240517	-69.51	1355	20250122	0.07	1700	-20.24	20250103	1355	0.07	20250122	8880	-84.73	20240517	1355	0.07	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
18	20250122	160852	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1397	-119	5	-7.85	1058935862	755588	441.31	1516	1520	1355	1970	1062	1516	1401.48	0.00	0	-20443	1631	1573	1544	1486	1457	1559	1472	173	454	500	1030	1	1	34581687	483	-1.77	0.88	12	2.18	-790.00	1580.00	4448	20240517	-68.59	1355	20250122	3.10	1700	-17.82	20250103	1355	3.10	20250122	8880	-84.27	20240517	1355	3.10	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
19	20250122	150853	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1399	-117	5	-7.72	1044070509	744952	435.09	1516	1520	1355	1970	1062	1516	1401.53	0.00	0	-15936	1631	1573	1544	1486	1457	1559	1472	173	454	500	1030	1	1	34581687	484	-1.77	0.89	12	2.15	-790.00	1580.00	4448	20240517	-68.55	1355	20250122	3.25	1700	-17.71	20250103	1355	3.25	20250122	8880	-84.25	20240517	1355	3.25	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
20	20250122	140851	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1411	-105	5	-6.93	981090621	700248	408.99	1516	1520	1355	1970	1062	1516	1401.06	0.00	0	-22898	1631	1573	1544	1486	1457	1559	1472	173	454	500	1030	1	1	34581687	488	-1.79	0.89	12	2.02	-790.00	1580.00	4448	20240517	-68.28	1355	20250122	4.13	1700	-17.00	20250103	1355	4.13	20250122	8880	-84.11	20240517	1355	4.13	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
21	20250122	130854	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1384	-132	5	-8.71	912586055	651177	380.32	1516	1520	1355	1970	1062	1516	1401.44	0.00	0	-47197	1631	1573	1544	1486	1457	1559	1472	173	454	500	1030	1	1	34581687	479	-1.75	0.88	12	1.88	-790.00	1580.00	4448	20240517	-68.88	1355	20250122	2.14	1700	-18.59	20250103	1355	2.14	20250122	8880	-84.41	20240517	1355	2.14	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
22	20250122	120851	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1363	-153	5	-10.09	843259730	600685	350.83	1516	1520	1355	1970	1062	1516	1403.83	0.00	0	-59635	1631	1573	1544	1486	1457	1559	1472	173	454	500	1030	1	1	34581687	471	-1.73	0.86	12	1.74	-790.00	1580.00	4448	20240517	-69.36	1355	20250122	0.59	1700	-19.82	20250103	1355	0.59	20250122	8880	-84.65	20240517	1355	0.59	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
23	20250122	110853	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1384	-132	5	-8.71	661039472	467707	273.17	1516	1520	1365	1970	1062	1516	1413.36	0.00	0	-29886	1631	1573	1544	1486	1457	1559	1472	173	454	500	1030	1	1	34581687	479	-1.75	0.88	12	1.35	-790.00	1580.00	4448	20240517	-68.88	1365	20250122	1.39	1700	-18.59	20250103	1365	1.39	20250122	8880	-84.41	20240517	1365	1.39	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
24	20250122	100853	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1390	-126	5	-8.31	456362220	319121	186.39	1516	1520	1388	1970	1062	1516	1430.06	0.00	0	-17676	1631	1573	1544	1486	1457	1559	1472	173	454	500	1030	1	1	34581687	481	-1.76	0.88	12	0.92	-790.00	1580.00	4448	20240517	-68.75	1388	20250122	0.14	1700	-18.24	20250103	1388	0.14	20250122	8880	-84.35	20240517	1388	0.14	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
25	20250122	090854	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1438	-78	5	-5.15	163912126	111176	64.93	1516	1520	1419	1970	1062	1516	1474.35	0.00	0	-27835	1631	1573	1544	1486	1457	1559	1472	173	454	500	1030	1	1	34581687	497	-1.82	0.91	12	0.32	-790.00	1580.00	4448	20240517	-67.67	1419	20250122	1.34	1700	-15.41	20250103	1419	1.34	20250122	8880	-83.81	20240517	1419	1.34	20250122	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
26	20250121	160847	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N		N	1516	-72	5	-4.53	249415802	162082	288.36	1570	1602	1515	2060	1112	1588	1539.18	0.00	0	-43280	1658	1623	1604	1569	1550	1613	1559	173	472	500	1070	1	1	34581687	524	-1.92	0.96	12	0.47	-790.00	1580.00	4448	20240517	-65.92	1515	20250121	0.07	1700	-10.82	20250103	1515	0.07	20250121	8880	-82.93	20240517	1515	0.07	20250121	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
27	20250121	150849	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1533	-55	5	-3.46	168817499	109116	194.13	1570	1602	1533	2060	1112	1588	1547.14	0.00	0	-42823	1658	1623	1604	1569	1550	1613	1559	173	472	500	1070	1	1	34581687	530	-1.94	0.97	12	0.32	-790.00	1580.00	4448	20240517	-65.54	1515	20241226	1.19	1700	-9.82	20250103	1533	0.00	20250121	8880	-82.74	20240517	1515	1.19	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
28	20250121	140850	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1540	-48	5	-3.02	130738801	84350	150.07	1570	1602	1536	2060	1112	1588	1549.96	0.00	0	-33308	1658	1623	1604	1569	1550	1613	1559	173	472	500	1070	1	1	34581687	533	-1.95	0.97	12	0.24	-790.00	1580.00	4448	20240517	-65.38	1515	20241226	1.65	1700	-9.41	20250103	1536	0.26	20250121	8880	-82.66	20240517	1515	1.65	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
29	20250121	130848	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1544	-44	5	-2.77	102181042	65797	117.06	1570	1602	1536	2060	1112	1588	1552.97	0.00	0	-30459	1658	1623	1604	1569	1550	1613	1559	173	472	500	1070	1	1	34581687	534	-1.95	0.98	12	0.19	-790.00	1580.00	4448	20240517	-65.29	1515	20241226	1.91	1700	-9.18	20250103	1536	0.52	20250121	8880	-82.61	20240517	1515	1.91	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
30	20250121	120834	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1539	-49	5	-3.09	94435312	60784	108.14	1570	1602	1536	2060	1112	1588	1553.62	0.00	0	-27752	1658	1623	1604	1569	1550	1613	1559	173	472	500	1070	1	1	34581687	532	-1.95	0.97	12	0.18	-790.00	1580.00	4448	20240517	-65.40	1515	20241226	1.58	1700	-9.47	20250103	1536	0.20	20250121	8880	-82.67	20240517	1515	1.58	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
31	20250121	110805	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1542	-46	5	-2.90	56117467	35895	63.86	1570	1602	1542	2060	1112	1588	1563.38	0.00	0	-19417	1658	1623	1604	1569	1550	1613	1559	173	472	500	1070	1	1	34581687	533	-1.95	0.98	12	0.10	-790.00	1580.00	4448	20240517	-65.33	1515	20241226	1.78	1700	-9.29	20250103	1542	0.00	20250121	8880	-82.64	20240517	1515	1.78	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
32	20250121	100759	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1566	-22	5	-1.39	26042419	16498	29.35	1570	1602	1556	2060	1112	1588	1578.52	0.00	0	-5376	1658	1623	1604	1569	1550	1613	1559	173	472	500	1070	1	1	34581687	542	-1.98	0.99	12	0.05	-790.00	1580.00	4448	20240517	-64.79	1515	20241226	3.37	1700	-7.88	20250103	1545	1.36	20250102	8880	-82.36	20240517	1515	3.37	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
33	20250121	090850	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1600	12	2	0.76	1977624	1252	2.23	1570	1600	1570	2060	1112	1588	1579.57	0.00	0	415	1658	1623	1604	1569	1550	1613	1559	173	472	500	1070	1	1	34581687	553	-2.03	1.01	12	0.00	-790.00	1580.00	4448	20240517	-64.03	1515	20241226	5.61	1700	-5.88	20250103	1545	3.56	20250102	8880	-81.98	20240517	1515	5.61	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
34	20250120	160837	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1588	-21	5	-1.31	88473870	55324	71.12	1639	1639	1585	2090	1127	1609	1599.20	0.00	0	-10401	1643	1625	1606	1588	1569	1616	1579	173	481	500	1090	1	1	34581687	549	-2.01	1.01	12	0.16	-790.00	1580.00	4448	20240517	-64.30	1515	20241226	4.82	1700	-6.59	20250103	1545	2.78	20250102	8880	-82.12	20240517	1515	4.82	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
35	20250120	150848	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1589	-20	5	-1.24	83129395	51963	66.80	1639	1639	1585	2090	1127	1609	1599.78	0.00	0	-9401	1643	1625	1606	1588	1569	1616	1579	173	481	500	1090	1	1	34581687	550	-2.01	1.01	12	0.15	-790.00	1580.00	4448	20240517	-64.28	1515	20241226	4.88	1700	-6.53	20250103	1545	2.85	20250102	8880	-82.11	20240517	1515	4.88	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
36	20250120	140846	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1593	-16	5	-0.99	52098053	32439	41.70	1639	1639	1588	2090	1127	1609	1606.03	0.00	0	-8238	1643	1625	1606	1588	1569	1616	1579	173	481	500	1090	1	1	34581687	551	-2.02	1.01	12	0.09	-790.00	1580.00	4448	20240517	-64.19	1515	20241226	5.15	1700	-6.29	20250103	1545	3.11	20250102	8880	-82.06	20240517	1515	5.15	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
37	20250120	130846	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1604	-5	5	-0.31	38743574	24089	30.97	1639	1639	1588	2090	1127	1609	1608.35	0.00	0	-8587	1643	1625	1606	1588	1569	1616	1579	173	481	500	1090	1	1	34581687	555	-2.03	1.02	12	0.07	-790.00	1580.00	4448	20240517	-63.94	1515	20241226	5.87	1700	-5.65	20250103	1545	3.82	20250102	8880	-81.94	20240517	1515	5.87	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
38	20250120	120847	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1594	-15	5	-0.93	37576861	23359	30.03	1639	1639	1588	2090	1127	1609	1608.67	0.00	0	-8371	1643	1625	1606	1588	1569	1616	1579	173	481	500	1090	1	1	34581687	551	-2.02	1.01	12	0.07	-790.00	1580.00	4448	20240517	-64.16	1515	20241226	5.21	1700	-6.24	20250103	1545	3.17	20250102	8880	-82.05	20240517	1515	5.21	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
39	20250120	110848	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1604	-5	5	-0.31	30909365	19185	24.66	1639	1639	1588	2090	1127	1609	1611.12	0.00	0	-5635	1643	1625	1606	1588	1569	1616	1579	173	481	500	1090	1	1	34581687	555	-2.03	1.02	12	0.06	-790.00	1580.00	4448	20240517	-63.94	1515	20241226	5.87	1700	-5.65	20250103	1545	3.82	20250102	8880	-81.94	20240517	1515	5.87	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
40	20250120	100847	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1609	0	3	0.00	25485255	15812	20.33	1639	1639	1588	2090	1127	1609	1611.77	0.00	0	-5508	1643	1625	1606	1588	1569	1616	1579	173	481	500	1090	1	1	34581687	556	-2.04	1.02	12	0.05	-790.00	1580.00	4448	20240517	-63.83	1515	20241226	6.20	1700	-5.35	20250103	1545	4.14	20250102	8880	-81.88	20240517	1515	6.20	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
41	20250120	090848	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1612	3	2	0.19	4211220	2624	3.37	1639	1639	1588	2090	1127	1609	1604.89	0.00	0	-1447	1643	1625	1606	1588	1569	1616	1579	173	481	500	1090	1	1	34581687	557	-2.04	1.02	12	0.01	-790.00	1580.00	4448	20240517	-63.76	1515	20241226	6.40	1700	-5.18	20250103	1545	4.34	20250102	8880	-81.85	20240517	1515	6.40	20241226	0.10	N	145210	500	172 억		0	N	N	0	N	00	N
42	20250117	160844	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1609	-1	5	-0.06	124964525	77693	119.51	1610	1624	1587	2090	1127	1610	1608.44	0.00	0	19727	1646	1628	1604	1586	1562	1637	1595	173	480	500	1090	1	1	34581687	556	-2.04	1.02	12	0.22	-790.00	1580.00	4448	20240517	-63.83	1515	20241226	6.20	1700	-5.35	20250103	1545	4.14	20250102	8880	-81.88	20240517	1515	6.20	20241226	0.09	N	145210	500	172 억		0	N	N	1	N	00	N
43	20250117	150847	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1608	-2	5	-0.12	105750965	65740	101.13	1610	1624	1587	2090	1127	1610	1608.62	0.00	0	18477	1646	1628	1604	1586	1562	1637	1595	173	480	500	1090	1	1	34581687	556	-2.04	1.02	12	0.19	-790.00	1580.00	4448	20240517	-63.85	1515	20241226	6.14	1700	-5.41	20250103	1545	4.08	20250102	8880	-81.89	20240517	1515	6.14	20241226	0.09	N	145210	500	172 억		0	N	N	1	N	00	N
44	20250117	140848	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1610	0	3	0.00	92345268	57393	88.29	1610	1624	1587	2090	1127	1610	1609.00	0.00	0	14913	1646	1628	1604	1586	1562	1637	1595	173	480	500	1090	1	1	34581687	557	-2.04	1.02	12	0.17	-790.00	1580.00	4448	20240517	-63.80	1515	20241226	6.27	1700	-5.29	20250103	1545	4.21	20250102	8880	-81.87	20240517	1515	6.27	20241226	0.09	N	145210	500	172 억		0	N	N	1	N	00	N
45	20250117	130845	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1604	-6	5	-0.37	83667315	51978	79.96	1610	1624	1587	2090	1127	1610	1609.67	0.00	0	14456	1646	1628	1604	1586	1562	1637	1595	173	480	500	1090	1	1	34581687	555	-2.03	1.02	12	0.15	-790.00	1580.00	4448	20240517	-63.94	1515	20241226	5.87	1700	-5.65	20250103	1545	3.82	20250102	8880	-81.94	20240517	1515	5.87	20241226	0.09	N	145210	500	172 억		0	N	N	1	N	00	N
46	20250117	120847	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1605	-5	5	-0.31	79672439	49483	76.12	1610	1624	1587	2090	1127	1610	1610.10	0.00	0	15590	1646	1628	1604	1586	1562	1637	1595	173	480	500	1090	1	1	34581687	555	-2.03	1.02	12	0.14	-790.00	1580.00	4448	20240517	-63.92	1515	20241226	5.94	1700	-5.59	20250103	1545	3.88	20250102	8880	-81.93	20240517	1515	5.94	20241226	0.09	N	145210	500	172 억		0	N	N	1	N	00	N
47	20250117	110845	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1598	-12	5	-0.75	73169193	45398	69.83	1610	1624	1596	2090	1127	1610	1611.73	0.00	0	14061	1646	1628	1604	1586	1562	1637	1595	173	480	500	1090	1	1	34581687	553	-2.02	1.01	12	0.13	-790.00	1580.00	4448	20240517	-64.07	1515	20241226	5.48	1700	-6.00	20250103	1545	3.43	20250102	8880	-82.00	20240517	1515	5.48	20241226	0.09	N	145210	500	172 억		0	N	N	1	N	00	N
48	20250117	100848	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1620	10	2	0.62	43707825	27073	41.65	1610	1624	1609	2090	1127	1610	1614.44	0.00	0	9741	1646	1628	1604	1586	1562	1637	1595	173	480	500	1090	1	1	34581687	560	-2.05	1.03	12	0.08	-790.00	1580.00	4448	20240517	-63.58	1515	20241226	6.93	1700	-4.71	20250103	1545	4.85	20250102	8880	-81.76	20240517	1515	6.93	20241226	0.09	N	145210	500	172 억		0	N	N	1	N	00	N
49	20250117	090847	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1624	14	2	0.87	1244345	771	1.19	1610	1624	1610	2090	1127	1610	1613.94	0.00	0	168	1646	1628	1604	1586	1562	1637	1595	173	480	500	1090	1	1	34581687	562	-2.06	1.03	12	0.00	-790.00	1580.00	4448	20240517	-63.49	1515	20241226	7.19	1700	-4.47	20250103	1545	5.11	20250102	8880	-81.71	20240517	1515	7.19	20241226	0.09	N	145210	500	172 억		0	N	N	1	N	00	N
50	20250116	160840	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1610	11	2	0.69	100389208	62549	95.59	1590	1622	1580	2075	1120	1599	1604.94	0.00	0	21875	1637	1617	1596	1576	1555	1628	1587	173	476	500	1080	1	1	34581687	557	-2.04	1.02	12	0.18	-790.00	1580.00	4448	20240517	-63.80	1515	20241226	6.27	1700	-5.29	20250103	1545	4.21	20250102	8880	-81.87	20240517	1515	6.27	20241226	0.06	N	145210	500	172 억		0	N	N	1	N	00	N
51	20250116	150758	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1606	7	2	0.44	94931550	59162	90.41	1590	1622	1580	2075	1120	1599	1604.60	0.00	0	20818	1637	1617	1596	1576	1555	1628	1587	173	476	500	1080	1	1	34581687	555	-2.03	1.02	12	0.17	-790.00	1580.00	4448	20240517	-63.89	1515	20241226	6.01	1700	-5.53	20250103	1545	3.95	20250102	8880	-81.91	20240517	1515	6.01	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
52	20250116	140845	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1599	0	3	0.00	83035102	51739	79.07	1590	1622	1580	2075	1120	1599	1604.88	0.00	0	16838	1637	1617	1596	1576	1555	1628	1587	173	476	500	1080	1	1	34581687	553	-2.02	1.01	12	0.15	-790.00	1580.00	4448	20240517	-64.05	1515	20241226	5.54	1700	-5.94	20250103	1545	3.50	20250102	8880	-81.99	20240517	1515	5.54	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
53	20250116	130843	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1600	1	2	0.06	77673781	48388	73.95	1590	1622	1580	2075	1120	1599	1605.23	0.00	0	15493	1637	1617	1596	1576	1555	1628	1587	173	476	500	1080	1	1	34581687	553	-2.03	1.01	12	0.14	-790.00	1580.00	4448	20240517	-64.03	1515	20241226	5.61	1700	-5.88	20250103	1545	3.56	20250102	8880	-81.98	20240517	1515	5.61	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
54	20250116	120844	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1611	12	2	0.75	65393042	40666	62.15	1590	1622	1590	2075	1120	1599	1608.05	0.00	0	15387	1637	1617	1596	1576	1555	1628	1587	173	476	500	1080	1	1	34581687	557	-2.04	1.02	12	0.12	-790.00	1580.00	4448	20240517	-63.78	1515	20241226	6.34	1700	-5.24	20250103	1545	4.27	20250102	8880	-81.86	20240517	1515	6.34	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
55	20250116	110845	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1606	7	2	0.44	40368147	24991	38.19	1590	1622	1590	2075	1120	1599	1615.31	0.00	0	12586	1637	1617	1596	1576	1555	1628	1587	173	476	500	1080	1	1	34581687	555	-2.03	1.02	12	0.07	-790.00	1580.00	4448	20240517	-63.89	1515	20241226	6.01	1700	-5.53	20250103	1545	3.95	20250102	8880	-81.91	20240517	1515	6.01	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
56	20250116	100845	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1614	15	2	0.94	27369420	16939	25.89	1590	1622	1590	2075	1120	1599	1615.76	0.00	0	10140	1637	1617	1596	1576	1555	1628	1587	173	476	500	1080	1	1	34581687	558	-2.04	1.02	12	0.05	-790.00	1580.00	4448	20240517	-63.71	1515	20241226	6.53	1700	-5.06	20250103	1545	4.47	20250102	8880	-81.82	20240517	1515	6.53	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
57	20250116	090847	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1605	6	2	0.38	1825564	1138	1.74	1590	1614	1590	2075	1120	1599	1604.19	0.00	0	999	1637	1617	1596	1576	1555	1628	1587	173	476	500	1080	1	1	34581687	555	-2.03	1.02	12	0.00	-790.00	1580.00	4448	20240517	-63.92	1515	20241226	5.94	1700	-5.59	20250103	1545	3.88	20250102	8880	-81.93	20240517	1515	5.94	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
58	20250115	160842	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1599	1	2	0.06	103690046	65269	66.06	1583	1616	1575	2075	1119	1598	1588.63	0.00	0	-12569	1642	1620	1590	1568	1538	1631	1579	173	477	500	1080	1	1	34581687	553	-2.02	1.01	12	0.19	-790.00	1580.00	4448	20240517	-64.05	1515	20241226	5.54	1700	-5.94	20250103	1545	3.50	20250102	8880	-81.99	20240517	1515	5.54	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
59	20250115	150843	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1591	-7	5	-0.44	93402857	58813	59.52	1583	1616	1575	2075	1119	1598	1588.13	0.00	0	-12703	1642	1620	1590	1568	1538	1631	1579	173	477	500	1080	1	1	34581687	550	-2.01	1.01	12	0.17	-790.00	1580.00	4448	20240517	-64.23	1515	20241226	5.02	1700	-6.41	20250103	1545	2.98	20250102	8880	-82.08	20240517	1515	5.02	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
60	20250115	140837	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1585	-13	5	-0.81	75220280	47327	47.90	1583	1616	1575	2075	1119	1598	1589.37	0.00	0	-13228	1642	1620	1590	1568	1538	1631	1579	173	477	500	1080	1	1	34581687	548	-2.01	1.00	12	0.14	-790.00	1580.00	4448	20240517	-64.37	1515	20241226	4.62	1700	-6.76	20250103	1545	2.59	20250102	8880	-82.15	20240517	1515	4.62	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
61	20250115	130843	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1580	-18	5	-1.13	63430922	39890	40.37	1583	1616	1575	2075	1119	1598	1590.15	0.00	0	-11301	1642	1620	1590	1568	1538	1631	1579	173	477	500	1080	1	1	34581687	546	-2.00	1.00	12	0.12	-790.00	1580.00	4448	20240517	-64.48	1515	20241226	4.29	1700	-7.06	20250103	1545	2.27	20250102	8880	-82.21	20240517	1515	4.29	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
62	20250115	120825	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1590	-8	5	-0.50	50180608	31506	31.89	1583	1616	1575	2075	1119	1598	1592.73	0.00	0	-10402	1642	1620	1590	1568	1538	1631	1579	173	477	500	1080	1	1	34581687	550	-2.01	1.01	12	0.09	-790.00	1580.00	4448	20240517	-64.25	1515	20241226	4.95	1700	-6.47	20250103	1545	2.91	20250102	8880	-82.09	20240517	1515	4.95	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
63	20250115	110842	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1594	-4	5	-0.25	42165008	26458	26.78	1583	1616	1578	2075	1119	1598	1593.66	0.00	0	-7018	1642	1620	1590	1568	1538	1631	1579	173	477	500	1080	1	1	34581687	551	-2.02	1.01	12	0.08	-790.00	1580.00	4448	20240517	-64.16	1515	20241226	5.21	1700	-6.24	20250103	1545	3.17	20250102	8880	-82.05	20240517	1515	5.21	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
64	20250115	100842	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1585	-13	5	-0.81	28270367	17677	17.89	1583	1616	1583	2075	1119	1598	1599.27	0.00	0	-2795	1642	1620	1590	1568	1538	1631	1579	173	477	500	1080	1	1	34581687	548	-2.01	1.00	12	0.05	-790.00	1580.00	4448	20240517	-64.37	1515	20241226	4.62	1700	-6.76	20250103	1545	2.59	20250102	8880	-82.15	20240517	1515	4.62	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
65	20250115	090845	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1600	2	2	0.13	2989641	1881	1.90	1583	1608	1583	2075	1119	1598	1589.39	0.00	0	204	1642	1620	1590	1568	1538	1631	1579	173	477	500	1080	1	1	34581687	553	-2.03	1.01	12	0.01	-790.00	1580.00	4448	20240517	-64.03	1515	20241226	5.61	1700	-5.88	20250103	1545	3.56	20250102	8880	-81.98	20240517	1515	5.61	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
66	20250114	160826	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1598	38	2	2.44	156719249	98804	53.26	1575	1612	1560	2025	1092	1560	1586.15	0.00	0	35009	1647	1603	1580	1536	1513	1592	1525	173	465	500	1060	1	1	34581687	553	-2.02	1.01	12	0.29	-790.00	1580.00	4448	20240517	-64.07	1515	20241226	5.48	1700	-6.00	20250103	1545	3.43	20250102	8880	-82.00	20240517	1515	5.48	20241226	0.06	N	145210	500	172 억		0	N	N	4	N	00	N
67	20250114	150840	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1600	40	2	2.56	136752624	86332	46.53	1575	1612	1560	2025	1092	1560	1584.03	0.00	0	29194	1647	1603	1580	1536	1513	1592	1525	173	465	500	1060	1	1	34581687	553	-2.03	1.01	12	0.25	-790.00	1580.00	4448	20240517	-64.03	1515	20241226	5.61	1700	-5.88	20250103	1545	3.56	20250102	8880	-81.98	20240517	1515	5.61	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
68	20250114	140838	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1602	42	2	2.69	121305682	76675	41.33	1575	1612	1560	2025	1092	1560	1582.08	0.00	0	26678	1647	1603	1580	1536	1513	1592	1525	173	465	500	1060	1	1	34581687	554	-2.03	1.01	12	0.22	-790.00	1580.00	4448	20240517	-63.98	1515	20241226	5.74	1700	-5.76	20250103	1545	3.69	20250102	8880	-81.96	20240517	1515	5.74	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
69	20250114	130837	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1583	23	2	1.47	89246519	56624	30.52	1575	1598	1560	2025	1092	1560	1576.13	0.00	0	19323	1647	1603	1580	1536	1513	1592	1525	173	465	500	1060	1	1	34581687	547	-2.00	1.00	12	0.16	-790.00	1580.00	4448	20240517	-64.41	1515	20241226	4.49	1700	-6.88	20250103	1545	2.46	20250102	8880	-82.17	20240517	1515	4.49	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
70	20250114	120834	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1563	3	2	0.19	60598502	38454	20.73	1575	1598	1560	2025	1092	1560	1575.87	0.00	0	6359	1647	1603	1580	1536	1513	1592	1525	173	465	500	1060	1	1	34581687	541	-1.98	0.99	12	0.11	-790.00	1580.00	4448	20240517	-64.86	1515	20241226	3.17	1700	-8.06	20250103	1545	1.17	20250102	8880	-82.40	20240517	1515	3.17	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
71	20250114	110834	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1580	20	2	1.28	45352103	28717	15.48	1575	1598	1560	2025	1092	1560	1579.28	0.00	0	6589	1647	1603	1580	1536	1513	1592	1525	173	465	500	1060	1	1	34581687	546	-2.00	1.00	12	0.08	-790.00	1580.00	4448	20240517	-64.48	1515	20241226	4.29	1700	-7.06	20250103	1545	2.27	20250102	8880	-82.21	20240517	1515	4.29	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
72	20250114	100832	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1582	22	2	1.41	39813440	25209	13.59	1575	1598	1560	2025	1092	1560	1579.33	0.00	0	8568	1647	1603	1580	1536	1513	1592	1525	173	465	500	1060	1	1	34581687	547	-2.00	1.00	12	0.07	-790.00	1580.00	4448	20240517	-64.43	1515	20241226	4.42	1700	-6.94	20250103	1545	2.39	20250102	8880	-82.18	20240517	1515	4.42	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
73	20250114	090837	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1575	15	2	0.96	10377469	6615	3.57	1575	1590	1560	2025	1092	1560	1568.78	0.00	0	-451	1647	1603	1580	1536	1513	1592	1525	173	465	500	1060	1	1	34581687	545	-1.99	1.00	12	0.02	-790.00	1580.00	4448	20240517	-64.59	1515	20241226	3.96	1700	-7.35	20250103	1545	1.94	20250102	8880	-82.26	20240517	1515	3.96	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
74	20250113	160825	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1560	-65	5	-4.00	290792245	185526	147.54	1624	1624	1557	2110	1138	1625	1567.40	0.00	0	-11372	1677	1650	1630	1603	1583	1641	1594	173	485	500	1100	1	1	34581687	539	-1.97	0.99	12	0.54	-790.00	1580.00	4448	20240517	-64.93	1515	20241226	2.97	1700	-8.24	20250103	1545	0.97	20250102	8880	-82.43	20240517	1515	2.97	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
75	20250113	150829	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1579	-46	5	-2.83	257062012	163991	130.41	1624	1624	1557	2110	1138	1625	1567.54	0.00	0	-11185	1677	1650	1630	1603	1583	1641	1594	173	485	500	1100	1	1	34581687	546	-2.00	1.00	12	0.47	-790.00	1580.00	4448	20240517	-64.50	1515	20241226	4.22	1700	-7.12	20250103	1545	2.20	20250102	8880	-82.22	20240517	1515	4.22	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
76	20250113	140809	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1566	-59	5	-3.63	224480191	143202	113.88	1624	1624	1557	2110	1138	1625	1567.58	0.00	0	-14094	1677	1650	1630	1603	1583	1641	1594	173	485	500	1100	1	1	34581687	542	-1.98	0.99	12	0.41	-790.00	1580.00	4448	20240517	-64.79	1515	20241226	3.37	1700	-7.88	20250103	1545	1.36	20250102	8880	-82.36	20240517	1515	3.37	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
77	20250113	130817	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1560	-65	5	-4.00	205263422	130894	104.09	1624	1624	1557	2110	1138	1625	1568.17	0.00	0	-15877	1677	1650	1630	1603	1583	1641	1594	173	485	500	1100	1	1	34581687	539	-1.97	0.99	12	0.38	-790.00	1580.00	4448	20240517	-64.93	1515	20241226	2.97	1700	-8.24	20250103	1545	0.97	20250102	8880	-82.43	20240517	1515	2.97	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
78	20250113	120820	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1569	-56	5	-3.45	179192384	114178	90.80	1624	1624	1557	2110	1138	1625	1569.41	0.00	0	-6611	1677	1650	1630	1603	1583	1641	1594	173	485	500	1100	1	1	34581687	543	-1.99	0.99	12	0.33	-790.00	1580.00	4448	20240517	-64.73	1515	20241226	3.56	1700	-7.71	20250103	1545	1.55	20250102	8880	-82.33	20240517	1515	3.56	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
79	20250113	110819	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1573	-52	5	-3.20	139790786	88952	70.74	1624	1624	1557	2110	1138	1625	1571.53	0.00	0	-1727	1677	1650	1630	1603	1583	1641	1594	173	485	500	1100	1	1	34581687	544	-1.99	1.00	12	0.26	-790.00	1580.00	4448	20240517	-64.64	1515	20241226	3.83	1700	-7.47	20250103	1545	1.81	20250102	8880	-82.29	20240517	1515	3.83	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
80	20250113	100818	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1579	-46	5	-2.83	122646364	78020	62.04	1624	1624	1557	2110	1138	1625	1571.99	0.00	0	1317	1677	1650	1630	1603	1583	1641	1594	173	485	500	1100	1	1	34581687	546	-2.00	1.00	12	0.23	-790.00	1580.00	4448	20240517	-64.50	1515	20241226	4.22	1700	-7.12	20250103	1545	2.20	20250102	8880	-82.22	20240517	1515	4.22	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
81	20250113	090823	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1588	-37	5	-2.28	7104429	4444	3.53	1624	1624	1581	2110	1138	1625	1598.66	0.00	0	-2974	1677	1650	1630	1603	1583	1641	1594	173	485	500	1100	1	1	34581687	549	-2.01	1.01	12	0.01	-790.00	1580.00	4448	20240517	-64.30	1515	20241226	4.82	1700	-6.59	20250103	1545	2.78	20250102	8880	-82.12	20240517	1515	4.82	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
82	20250110	160800	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1625	-35	5	-2.11	204117273	125750	155.85	1643	1657	1610	2155	1162	1660	1623.20	0.00	0	8639	1701	1680	1647	1626	1593	1664	1610	173	495	500	1120	1	1	34581687	562	-2.06	1.03	12	0.36	-790.00	1580.00	4448	20240517	-63.47	1515	20241226	7.26	1700	-4.41	20250103	1545	5.18	20250102	8880	-81.70	20240517	1515	7.26	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
83	20250110	150811	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1618	-42	5	-2.53	188166883	115905	143.65	1643	1657	1610	2155	1162	1660	1623.46	0.00	0	7281	1701	1680	1647	1626	1593	1664	1610	173	495	500	1120	1	1	34581687	560	-2.05	1.02	12	0.34	-790.00	1580.00	4448	20240517	-63.62	1515	20241226	6.80	1700	-4.82	20250103	1545	4.72	20250102	8880	-81.78	20240517	1515	6.80	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
84	20250110	140815	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1627	-33	5	-1.99	168259069	103626	128.43	1643	1657	1610	2155	1162	1660	1623.71	0.00	0	4085	1701	1680	1647	1626	1593	1664	1610	173	495	500	1120	1	1	34581687	563	-2.06	1.03	12	0.30	-790.00	1580.00	4448	20240517	-63.42	1515	20241226	7.39	1700	-4.29	20250103	1545	5.31	20250102	8880	-81.68	20240517	1515	7.39	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
85	20250110	130814	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1620	-40	5	-2.41	97498737	59768	74.07	1643	1657	1620	2155	1162	1660	1631.29	0.00	0	1855	1701	1680	1647	1626	1593	1664	1610	173	495	500	1120	1	1	34581687	560	-2.05	1.03	12	0.17	-790.00	1580.00	4448	20240517	-63.58	1515	20241226	6.93	1700	-4.71	20250103	1545	4.85	20250102	8880	-81.76	20240517	1515	6.93	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
86	20250110	120814	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1629	-31	5	-1.87	64731219	39576	49.05	1643	1657	1628	2155	1162	1660	1635.62	0.00	0	1244	1701	1680	1647	1626	1593	1664	1610	173	495	500	1120	1	1	34581687	563	-2.06	1.03	12	0.11	-790.00	1580.00	4448	20240517	-63.38	1515	20241226	7.52	1700	-4.18	20250103	1545	5.44	20250102	8880	-81.66	20240517	1515	7.52	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
87	20250110	110813	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1630	-30	5	-1.81	48053033	29343	36.37	1643	1657	1630	2155	1162	1660	1637.63	0.00	0	1517	1701	1680	1647	1626	1593	1664	1610	173	495	500	1120	1	1	34581687	564	-2.06	1.03	12	0.08	-790.00	1580.00	4448	20240517	-63.35	1515	20241226	7.59	1700	-4.12	20250103	1545	5.50	20250102	8880	-81.64	20240517	1515	7.59	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
88	20250110	100811	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1651	-9	5	-0.54	32326469	19716	24.44	1643	1657	1633	2155	1162	1660	1639.61	0.00	0	3062	1701	1680	1647	1626	1593	1664	1610	173	495	500	1120	1	1	34581687	571	-2.09	1.04	12	0.06	-790.00	1580.00	4448	20240517	-62.88	1515	20241226	8.98	1700	-2.88	20250103	1545	6.86	20250102	8880	-81.41	20240517	1515	8.98	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
89	20250110	090815	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1655	-5	5	-0.30	5495977	3345	4.15	1643	1657	1640	2155	1162	1660	1643.04	0.00	0	219	1701	1680	1647	1626	1593	1664	1610	173	495	500	1120	1	1	34581687	572	-2.09	1.05	12	0.01	-790.00	1580.00	4448	20240517	-62.79	1515	20241226	9.24	1700	-2.65	20250103	1545	7.12	20250102	8880	-81.36	20240517	1515	9.24	20241226	0.06	N	145210	500	172 억		0	N	N	0	N	00	N
90	20250109	160807	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1660	0	3	0.00	132730253	80573	105.44	1668	1668	1614	2155	1162	1660	1647.32	0.00	0	19892	1698	1679	1644	1625	1590	1688	1634	173	495	500	1120	1	1	34581687	574	-2.10	1.05	12	0.23	-790.00	1580.00	4448	20240517	-62.68	1515	20241226	9.57	1700	-2.35	20250103	1545	7.44	20250102	8880	-81.31	20240517	1515	9.57	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
91	20250109	150803	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1657	-3	5	-0.18	110503447	67168	87.90	1668	1668	1614	2155	1162	1660	1645.18	0.00	0	15104	1698	1679	1644	1625	1590	1688	1634	173	495	500	1120	1	1	34581687	573	-2.10	1.05	12	0.19	-790.00	1580.00	4448	20240517	-62.75	1515	20241226	9.37	1700	-2.53	20250103	1545	7.25	20250102	8880	-81.34	20240517	1515	9.37	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
92	20250109	140808	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1658	-2	5	-0.12	74357026	45231	59.19	1668	1668	1614	2155	1162	1660	1643.94	0.00	0	1091	1698	1679	1644	1625	1590	1688	1634	173	495	500	1120	1	1	34581687	573	-2.10	1.05	12	0.13	-790.00	1580.00	4448	20240517	-62.72	1515	20241226	9.44	1700	-2.47	20250103	1545	7.31	20250102	8880	-81.33	20240517	1515	9.44	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
93	20250109	130808	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1650	-10	5	-0.60	60539431	36884	48.27	1668	1668	1614	2155	1162	1660	1641.34	0.00	0	-5538	1698	1679	1644	1625	1590	1688	1634	173	495	500	1120	1	1	34581687	571	-2.09	1.04	12	0.11	-790.00	1580.00	4448	20240517	-62.90	1515	20241226	8.91	1700	-2.94	20250103	1545	6.80	20250102	8880	-81.42	20240517	1515	8.91	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
94	20250109	120809	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1641	-19	5	-1.14	48838396	29766	38.95	1668	1668	1614	2155	1162	1660	1640.74	0.00	0	-6513	1698	1679	1644	1625	1590	1688	1634	173	495	500	1120	1	1	34581687	567	-2.08	1.04	12	0.09	-790.00	1580.00	4448	20240517	-63.11	1515	20241226	8.32	1700	-3.47	20250103	1545	6.21	20250102	8880	-81.52	20240517	1515	8.32	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
95	20250109	110813	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1659	-1	5	-0.06	39800143	24262	31.75	1668	1668	1614	2155	1162	1660	1640.43	0.00	0	-6980	1698	1679	1644	1625	1590	1688	1634	173	495	500	1120	1	1	34581687	574	-2.10	1.05	12	0.07	-790.00	1580.00	4448	20240517	-62.70	1515	20241226	9.50	1700	-2.41	20250103	1545	7.38	20250102	8880	-81.32	20240517	1515	9.50	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
96	20250109	100810	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1644	-16	5	-0.96	31976672	19515	25.54	1668	1668	1614	2155	1162	1660	1638.56	0.00	0	-6624	1698	1679	1644	1625	1590	1688	1634	173	495	500	1120	1	1	34581687	569	-2.08	1.04	12	0.06	-790.00	1580.00	4448	20240517	-63.04	1515	20241226	8.51	1700	-3.29	20250103	1545	6.41	20250102	8880	-81.49	20240517	1515	8.51	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
97	20250109	090814	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1661	1	2	0.06	4985664	3033	3.97	1668	1668	1614	2155	1162	1660	1643.78	0.00	0	-515	1698	1679	1644	1625	1590	1688	1634	173	495	500	1120	1	1	34581687	574	-2.10	1.05	12	0.01	-790.00	1580.00	4448	20240517	-62.66	1515	20241226	9.64	1700	-2.29	20250103	1545	7.51	20250102	8880	-81.30	20240517	1515	9.64	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
98	20250108	160803	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1660	26	2	1.59	125309053	76333	93.78	1620	1663	1609	2120	1144	1634	1641.61	0.00	0	14763	1706	1669	1648	1611	1590	1659	1601	173	486	500	1110	1	1	34581687	574	-2.10	1.05	12	0.22	-790.00	1580.00	4448	20240517	-62.68	1515	20241226	9.57	1700	-2.35	20250103	1545	7.44	20250102	8880	-81.31	20240517	1515	9.57	20241226	0.06	N	145210	500	172 억		0	N	N	19	N	00	N
99	20250108	150805	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1651	17	2	1.04	112993653	68900	84.65	1620	1663	1609	2120	1144	1634	1639.97	0.00	0	10735	1706	1669	1648	1611	1590	1659	1601	173	486	500	1110	1	1	34581687	571	-2.09	1.04	12	0.20	-790.00	1580.00	4448	20240517	-62.88	1515	20241226	8.98	1700	-2.88	20250103	1545	6.86	20250102	8880	-81.41	20240517	1515	8.98	20241226	0.06	N	145210	500	172 억		0	N	N	11	N	00	N
100	20250108	140808	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1645	11	2	0.67	97536090	59516	73.12	1620	1663	1609	2120	1144	1634	1638.82	0.00	0	5531	1706	1669	1648	1611	1590	1659	1601	173	486	500	1110	1	1	34581687	569	-2.08	1.04	12	0.17	-790.00	1580.00	4448	20240517	-63.02	1515	20241226	8.58	1700	-3.24	20250103	1545	6.47	20250102	8880	-81.48	20240517	1515	8.58	20241226	0.06	N	145210	500	172 억		0	N	N	11	N	00	N
101	20250108	130807	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1640	6	2	0.37	71540902	43726	53.72	1620	1663	1609	2120	1144	1634	1636.12	0.00	0	-2270	1706	1669	1648	1611	1590	1659	1601	173	486	500	1110	1	1	34581687	567	-2.08	1.04	12	0.13	-790.00	1580.00	4448	20240517	-63.13	1515	20241226	8.25	1700	-3.53	20250103	1545	6.15	20250102	8880	-81.53	20240517	1515	8.25	20241226	0.06	N	145210	500	172 억		0	N	N	11	N	00	N
102	20250108	120804	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1633	-1	5	-0.06	43301094	26462	32.51	1620	1663	1609	2120	1144	1634	1636.35	0.00	0	-2008	1706	1669	1648	1611	1590	1659	1601	173	486	500	1110	1	1	34581687	565	-2.07	1.03	12	0.08	-790.00	1580.00	4448	20240517	-63.29	1515	20241226	7.79	1700	-3.94	20250103	1545	5.70	20250102	8880	-81.61	20240517	1515	7.79	20241226	0.06	N	145210	500	172 억		0	N	N	11	N	00	N
103	20250108	110805	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1636	2	2	0.12	38158574	23314	28.64	1620	1663	1609	2120	1144	1634	1636.72	0.00	0	-436	1706	1669	1648	1611	1590	1659	1601	173	486	500	1110	1	1	34581687	566	-2.07	1.04	12	0.07	-790.00	1580.00	4448	20240517	-63.22	1515	20241226	7.99	1700	-3.76	20250103	1545	5.89	20250102	8880	-81.58	20240517	1515	7.99	20241226	0.06	N	145210	500	172 억		0	N	N	11	N	00	N
104	20250108	100806	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1641	7	2	0.43	28500538	17398	21.38	1620	1663	1609	2120	1144	1634	1638.15	0.00	0	-1116	1706	1669	1648	1611	1590	1659	1601	173	486	500	1110	1	1	34581687	567	-2.08	1.04	12	0.05	-790.00	1580.00	4448	20240517	-63.11	1515	20241226	8.32	1700	-3.47	20250103	1545	6.21	20250102	8880	-81.52	20240517	1515	8.32	20241226	0.06	N	145210	500	172 억		0	N	N	11	N	00	N
105	20250108	090806	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1644	10	2	0.61	3196221	1962	2.41	1620	1663	1609	2120	1144	1634	1629.06	0.00	0	20	1706	1669	1648	1611	1590	1659	1601	173	486	500	1110	1	1	34581687	569	-2.08	1.04	12	0.01	-790.00	1580.00	4448	20240517	-63.04	1515	20241226	8.51	1700	-3.29	20250103	1545	6.41	20250102	8880	-81.49	20240517	1515	8.51	20241226	0.06	N	145210	500	172 억		0	N	N	11	N	00	N
106	20250107	160759	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1634	-17	5	-1.03	133382784	81388	127.82	1685	1685	1627	2145	1156	1651	1638.85	0.00	0	-18977	1707	1679	1654	1626	1601	1666	1613	173	494	500	1120	1	1	34581687	565	-2.07	1.03	12	0.24	-790.00	1580.00	4448	20240517	-63.26	1515	20241226	7.85	1700	-3.88	20250103	1545	5.76	20250102	8880	-81.60	20240517	1515	7.85	20241226	0.05	N	145210	500	172 억		0	N	N	11	N	00	N
107	20250107	150800	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1630	-21	5	-1.27	123731614	75471	118.52	1685	1685	1628	2145	1156	1651	1639.46	0.00	0	-18396	1707	1679	1654	1626	1601	1666	1613	173	494	500	1120	1	1	34581687	564	-2.06	1.03	12	0.22	-790.00	1580.00	4448	20240517	-63.35	1515	20241226	7.59	1700	-4.12	20250103	1545	5.50	20250102	8880	-81.64	20240517	1515	7.59	20241226	0.05	N	145210	500	172 억		0	N	N	0	N	00	N
108	20250107	140758	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1637	-14	5	-0.85	99519169	60631	95.22	1685	1685	1633	2145	1156	1651	1641.39	0.00	0	-14896	1707	1679	1654	1626	1601	1666	1613	173	494	500	1120	1	1	34581687	566	-2.07	1.04	12	0.18	-790.00	1580.00	4448	20240517	-63.20	1515	20241226	8.05	1700	-3.71	20250103	1545	5.95	20250102	8880	-81.57	20240517	1515	8.05	20241226	0.05	N	145210	500	172 억		0	N	N	0	N	00	N
109	20250107	130758	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1641	-10	5	-0.61	80001254	48697	76.48	1685	1685	1637	2145	1156	1651	1642.84	0.00	0	-15306	1707	1679	1654	1626	1601	1666	1613	173	494	500	1120	1	1	34581687	567	-2.08	1.04	12	0.14	-790.00	1580.00	4448	20240517	-63.11	1515	20241226	8.32	1700	-3.47	20250103	1545	6.21	20250102	8880	-81.52	20240517	1515	8.32	20241226	0.05	N	145210	500	172 억		0	N	N	0	N	00	N
110	20250107	120800	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1646	-5	5	-0.30	71207619	43337	68.06	1685	1685	1637	2145	1156	1651	1643.11	0.00	0	-12319	1707	1679	1654	1626	1601	1666	1613	173	494	500	1120	1	1	34581687	569	-2.08	1.04	12	0.13	-790.00	1580.00	4448	20240517	-62.99	1515	20241226	8.65	1700	-3.18	20250103	1545	6.54	20250102	8880	-81.46	20240517	1515	8.65	20241226	0.05	N	145210	500	172 억		0	N	N	0	N	00	N
111	20250107	110755	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1641	-10	5	-0.61	58692686	35716	56.09	1685	1685	1637	2145	1156	1651	1643.32	0.00	0	-12006	1707	1679	1654	1626	1601	1666	1613	173	494	500	1120	1	1	34581687	567	-2.08	1.04	12	0.10	-790.00	1580.00	4448	20240517	-63.11	1515	20241226	8.32	1700	-3.47	20250103	1545	6.21	20250102	8880	-81.52	20240517	1515	8.32	20241226	0.05	N	145210	500	172 억		0	N	N	0	N	00	N
112	20250107	100802	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1638	-13	5	-0.79	42546992	25872	40.63	1685	1685	1637	2145	1156	1651	1644.52	0.00	0	-13047	1707	1679	1654	1626	1601	1666	1613	173	494	500	1120	1	1	34581687	566	-2.07	1.04	12	0.07	-790.00	1580.00	4448	20240517	-63.17	1515	20241226	8.12	1700	-3.65	20250103	1545	6.02	20250102	8880	-81.55	20240517	1515	8.12	20241226	0.05	N	145210	500	172 억		0	N	N	0	N	00	N
113	20250107	090802	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1653	2	2	0.12	8553058	5170	8.12	1685	1685	1651	2145	1156	1651	1654.36	0.00	0	-1171	1707	1679	1654	1626	1601	1666	1613	173	494	500	1120	1	1	34581687	572	-2.09	1.05	12	0.01	-790.00	1580.00	4448	20240517	-62.84	1515	20241226	9.11	1700	-2.76	20250103	1545	6.99	20250102	8880	-81.39	20240517	1515	9.11	20241226	0.05	N	145210	500	172 억		0	N	N	0	N	00	N
114	20250106	160751	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1651	-8	5	-0.48	102799265	62085	38.75	1672	1682	1629	2155	1162	1659	1655.78	0.00	0	-2369	1772	1715	1643	1586	1514	1744	1615	173	496	500	1120	1	1	34581687	571	-2.09	1.04	12	0.18	-790.00	1580.00	4448	20240517	-62.88	1515	20241226	8.98	1700	-2.88	20250103	1545	6.86	20250102	8880	-81.41	20240517	1515	8.98	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
115	20250106	150749	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1650	-9	5	-0.54	96404837	58210	36.33	1672	1682	1629	2155	1162	1659	1656.16	0.00	0	-2201	1772	1715	1643	1586	1514	1744	1615	173	496	500	1120	1	1	34581687	571	-2.09	1.04	12	0.17	-790.00	1580.00	4448	20240517	-62.90	1515	20241226	8.91	1700	-2.94	20250103	1545	6.80	20250102	8880	-81.42	20240517	1515	8.91	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
116	20250106	140751	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1651	-8	5	-0.48	76385021	46070	28.76	1672	1682	1629	2155	1162	1659	1658.02	0.00	0	301	1772	1715	1643	1586	1514	1744	1615	173	496	500	1120	1	1	34581687	571	-2.09	1.04	12	0.13	-790.00	1580.00	4448	20240517	-62.88	1515	20241226	8.98	1700	-2.88	20250103	1545	6.86	20250102	8880	-81.41	20240517	1515	8.98	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
117	20250106	130748	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1658	-1	5	-0.06	61685517	37181	23.21	1672	1682	1629	2155	1162	1659	1659.06	0.00	0	59	1772	1715	1643	1586	1514	1744	1615	173	496	500	1120	1	1	34581687	573	-2.10	1.05	12	0.11	-790.00	1580.00	4448	20240517	-62.72	1515	20241226	9.44	1700	-2.47	20250103	1545	7.31	20250102	8880	-81.33	20240517	1515	9.44	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
118	20250106	120747	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1671	12	2	0.72	43530961	26240	16.38	1672	1682	1629	2155	1162	1659	1658.95	0.00	0	-222	1772	1715	1643	1586	1514	1744	1615	173	496	500	1120	1	1	34581687	578	-2.12	1.06	12	0.08	-790.00	1580.00	4448	20240517	-62.43	1515	20241226	10.30	1700	-1.71	20250103	1545	8.16	20250102	8880	-81.18	20240517	1515	10.30	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
119	20250106	110746	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1670	11	2	0.66	37824989	22822	14.25	1672	1682	1629	2155	1162	1659	1657.39	0.00	0	-1606	1772	1715	1643	1586	1514	1744	1615	173	496	500	1120	1	1	34581687	578	-2.11	1.06	12	0.07	-790.00	1580.00	4448	20240517	-62.46	1515	20241226	10.23	1700	-1.76	20250103	1545	8.09	20250102	8880	-81.19	20240517	1515	10.23	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
120	20250106	100744	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1670	11	2	0.66	29376728	17738	11.07	1672	1682	1629	2155	1162	1659	1656.15	0.00	0	-2102	1772	1715	1643	1586	1514	1744	1615	173	496	500	1120	1	1	34581687	578	-2.11	1.06	12	0.05	-790.00	1580.00	4448	20240517	-62.46	1515	20241226	10.23	1700	-1.76	20250103	1545	8.09	20250102	8880	-81.19	20240517	1515	10.23	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
121	20250106	090744	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1673	14	2	0.84	1787744	1069	0.67	1672	1675	1659	2155	1162	1659	1672.35	0.00	0	-195	1772	1715	1643	1586	1514	1744	1615	173	496	500	1120	1	1	34581687	579	-2.12	1.06	12	0.00	-790.00	1580.00	4448	20240517	-62.39	1515	20241226	10.43	1700	-1.59	20250103	1545	8.28	20250102	8880	-81.16	20240517	1515	10.43	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
122	20250103	160740	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1659	77	2	4.87	263707515	159659	121.44	1571	1700	1571	2055	1108	1582	1651.69	0.00	0	24135	1622	1601	1573	1552	1524	1612	1563	173	473	500	1070	1	1	34581687	574	-2.10	1.05	12	0.46	-790.00	1580.00	4448	20240517	-62.70	1515	20241226	9.50	1700	-2.41	20250103	1545	7.38	20250102	8880	-81.32	20240517	1515	9.50	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
123	20250103	150743	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1656	74	2	4.68	251796946	152476	115.98	1571	1700	1571	2055	1108	1582	1651.39	0.00	0	23431	1622	1601	1573	1552	1524	1612	1563	173	473	500	1070	1	1	34581687	573	-2.10	1.05	12	0.44	-790.00	1580.00	4448	20240517	-62.77	1515	20241226	9.31	1700	-2.59	20250103	1545	7.18	20250102	8880	-81.35	20240517	1515	9.31	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
124	20250103	140743	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1644	62	2	3.92	222001935	134281	102.14	1571	1700	1571	2055	1108	1582	1653.27	0.00	0	19439	1622	1601	1573	1552	1524	1612	1563	173	473	500	1070	1	1	34581687	569	-2.08	1.04	12	0.39	-790.00	1580.00	4448	20240517	-63.04	1515	20241226	8.51	1700	-3.29	20250103	1545	6.41	20250102	8880	-81.49	20240517	1515	8.51	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
125	20250103	130742	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1642	60	2	3.79	194287307	117468	89.35	1571	1700	1571	2055	1108	1582	1653.97	0.00	0	17634	1622	1601	1573	1552	1524	1612	1563	173	473	500	1070	1	1	34581687	568	-2.08	1.04	12	0.34	-790.00	1580.00	4448	20240517	-63.08	1515	20241226	8.38	1700	-3.41	20250103	1545	6.28	20250102	8880	-81.51	20240517	1515	8.38	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
126	20250103	120741	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1654	72	2	4.55	177653655	107358	81.66	1571	1700	1571	2055	1108	1582	1654.79	0.00	0	17292	1622	1601	1573	1552	1524	1612	1563	173	473	500	1070	1	1	34581687	572	-2.09	1.05	12	0.31	-790.00	1580.00	4448	20240517	-62.81	1515	20241226	9.17	1700	-2.71	20250103	1545	7.06	20250102	8880	-81.37	20240517	1515	9.17	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
127	20250103	110742	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1647	65	2	4.11	157324917	95034	72.29	1571	1700	1571	2055	1108	1582	1655.47	0.00	0	16402	1622	1601	1573	1552	1524	1612	1563	173	473	500	1070	1	1	34581687	570	-2.08	1.04	12	0.27	-790.00	1580.00	4448	20240517	-62.97	1515	20241226	8.71	1700	-3.12	20250103	1545	6.60	20250102	8880	-81.45	20240517	1515	8.71	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
128	20250103	100739	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1641	59	2	3.73	98086204	59532	45.28	1571	1700	1571	2055	1108	1582	1647.64	0.00	0	25180	1622	1601	1573	1552	1524	1612	1563	173	473	500	1070	1	1	34581687	567	-2.08	1.04	12	0.17	-790.00	1580.00	4448	20240517	-63.11	1515	20241226	8.32	1700	-3.47	20250103	1545	6.21	20250102	8880	-81.52	20240517	1515	8.32	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
129	20250103	090743	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1625	43	2	2.72	7279924	4555	3.46	1571	1625	1571	2055	1108	1582	1598.28	0.00	0	3748	1622	1601	1573	1552	1524	1612	1563	173	473	500	1070	1	1	34581687	562	-2.06	1.03	12	0.01	-790.00	1580.00	4448	20240517	-63.47	1515	20241226	7.26	1625	0.00	20250103	1545	5.18	20250102	8880	-81.70	20240517	1515	7.26	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
130	20250102	160735	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1582	10	2	0.64	206540368	131470	75.73	1555	1594	1545	2040	1101	1572	1571.01	0.00	0	-9621	1617	1594	1555	1532	1493	1606	1544	173	468	500	1060	1	1	34581687	547	-2.00	1.00	12	0.38	-790.00	1580.00	4448	20240517	-64.43	1515	20241226	4.42	1594	-0.75	20250102	1545	2.39	20250102	8880	-82.18	20240517	1515	4.42	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
131	20250102	150737	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1579	7	2	0.45	189428396	120646	69.49	1555	1594	1545	2040	1101	1572	1570.12	0.00	0	-11950	1617	1594	1555	1532	1493	1606	1544	173	468	500	1060	1	1	34581687	546	-2.00	1.00	12	0.35	-790.00	1580.00	4448	20240517	-64.50	1515	20241226	4.22	1594	-0.94	20250102	1545	2.20	20250102	8880	-82.22	20240517	1515	4.22	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
132	20250102	140733	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1578	6	2	0.38	177652311	113164	65.18	1555	1594	1545	2040	1101	1572	1569.87	0.00	0	-14556	1617	1594	1555	1532	1493	1606	1544	173	468	500	1060	1	1	34581687	546	-2.00	1.00	12	0.33	-790.00	1580.00	4448	20240517	-64.52	1515	20241226	4.16	1594	-1.00	20250102	1545	2.14	20250102	8880	-82.23	20240517	1515	4.16	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
133	20250102	130735	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1559	-13	5	-0.83	154429450	98344	56.65	1555	1594	1545	2040	1101	1572	1570.30	0.00	0	-12283	1617	1594	1555	1532	1493	1606	1544	173	468	500	1060	1	1	34581687	539	-1.97	0.99	12	0.28	-790.00	1580.00	4448	20240517	-64.95	1515	20241226	2.90	1594	-2.20	20250102	1545	0.91	20250102	8880	-82.44	20240517	1515	2.90	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
134	20250102	120733	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1584	12	2	0.76	117804898	75007	43.20	1555	1594	1545	2040	1101	1572	1570.59	0.00	0	-11478	1617	1594	1555	1532	1493	1606	1544	173	468	500	1060	1	1	34581687	548	-2.01	1.00	12	0.22	-790.00	1580.00	4448	20240517	-64.39	1515	20241226	4.55	1594	-0.63	20250102	1545	2.52	20250102	8880	-82.16	20240517	1515	4.55	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
135	20250102	110724	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1568	-4	5	-0.25	86434578	55156	31.77	1555	1594	1545	2040	1101	1572	1567.09	0.00	0	-9172	1617	1594	1555	1532	1493	1606	1544	173	468	500	1060	1	1	34581687	542	-1.98	0.99	12	0.16	-790.00	1580.00	4448	20240517	-64.75	1515	20241226	3.50	1594	-1.63	20250102	1545	1.49	20250102	8880	-82.34	20240517	1515	3.50	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
136	20250102	100732	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1593	21	2	1.34	37241689	23708	13.66	1555	1594	1545	2040	1101	1572	1570.85	0.00	0	-6174	1617	1594	1555	1532	1493	1606	1544	173	468	500	1060	1	1	34581687	551	-2.02	1.01	12	0.07	-790.00	1580.00	4448	20240517	-64.19	1515	20241226	5.15	1594	-0.06	20250102	1545	3.11	20250102	8880	-82.06	20240517	1515	5.15	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N
137	20250102	090725	57	100.00	KOSPI		기계·장비	N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	2040	1101	1572	0.00	0.00	0	0	1617	1594	1555	1532	1493	1606	1544	173	468	500	1060	1	1	34581687	544	-1.99	0.99	12	0.00	-790.00	1580.00	4448	20240517	-64.66	1515	20241226	3.76	0	0.00	0	0	0.00	0	8880	-82.30	20240517	1515	3.76	20241226	0.04	N	145210	500	172 억		0	N	N	0	N	00	N