KissMeData/004380/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

59 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	160157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9750	80	2	0.83	472597000	48203	76.45	9550	10000	9550	12570	6770	9670	9804.31	34.93	4019	10110	9890	9780	9560	9450	9835	9505	105	2900	500	6180	10	1	21000000	2048	207.45	1.01	12	0.23	47.00	9697.00	20300	20240221	-51.97	7220	20241209	35.04	10710	-8.96	20250103	8930	9.18	20250102	20300	-51.97	20240221	7220	35.04	20241209	1.94	N	004380	500	105 억	7335869	N	N	1	N	N
3	20250124	150157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9760	90	2	0.93	455068740	46404	73.60	9550	10000	9550	12570	6770	9670	9806.67	34.93	3516	10110	9890	9780	9560	9450	9835	9505	105	2900	500	6180	10	1	21000000	2050	207.66	1.01	12	0.22	47.00	9697.00	20300	20240221	-51.92	7220	20241209	35.18	10710	-8.87	20250103	8930	9.29	20250102	20300	-51.92	20240221	7220	35.18	20241209	1.94	N	004380	500	105 억	7335869	N	N	0	N	N
4	20250124	140158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9780	110	2	1.14	434929160	44343	70.33	9550	10000	9550	12570	6770	9670	9808.29	34.93	3237	10110	9890	9780	9560	9450	9835	9505	105	2900	500	6180	10	1	21000000	2054	208.09	1.01	12	0.21	47.00	9697.00	20300	20240221	-51.82	7220	20241209	35.46	10710	-8.68	20250103	8930	9.52	20250102	20300	-51.82	20240221	7220	35.46	20241209	1.94	N	004380	500	105 억	7335869	N	N	0	N	N
5	20250124	130158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9810	140	2	1.45	357785980	36438	57.79	9550	10000	9550	12570	6770	9670	9819.03	34.93	3562	10110	9890	9780	9560	9450	9835	9505	105	2900	500	6180	10	1	21000000	2060	208.72	1.01	12	0.17	47.00	9697.00	20300	20240221	-51.67	7220	20241209	35.87	10710	-8.40	20250103	8930	9.85	20250102	20300	-51.67	20240221	7220	35.87	20241209	1.94	N	004380	500	105 억	7335869	N	N	0	N	N
6	20250124	120157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9800	130	2	1.34	329179950	33520	53.16	9550	10000	9550	12570	6770	9670	9820.40	34.93	3650	10110	9890	9780	9560	9450	9835	9505	105	2900	500	6180	10	1	21000000	2058	208.51	1.01	12	0.16	47.00	9697.00	20300	20240221	-51.72	7220	20241209	35.73	10710	-8.50	20250103	8930	9.74	20250102	20300	-51.72	20240221	7220	35.73	20241209	1.94	N	004380	500	105 억	7335869	N	N	0	N	N
7	20250124	110158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9810	140	2	1.45	297425560	30283	48.03	9550	10000	9550	12570	6770	9670	9821.54	34.93	4188	10110	9890	9780	9560	9450	9835	9505	105	2900	500	6180	10	1	21000000	2060	208.72	1.01	12	0.14	47.00	9697.00	20300	20240221	-51.67	7220	20241209	35.87	10710	-8.40	20250103	8930	9.85	20250102	20300	-51.67	20240221	7220	35.87	20241209	1.94	N	004380	500	105 억	7335869	N	N	0	N	N
8	20250124	100158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9760	90	2	0.93	103432270	10691	16.96	9550	9770	9550	12570	6770	9670	9674.70	34.93	3056	10110	9890	9780	9560	9450	9835	9505	105	2900	500	6180	10	1	21000000	2050	207.66	1.01	12	0.05	47.00	9697.00	20300	20240221	-51.92	7220	20241209	35.18	10710	-8.87	20250103	8930	9.29	20250102	20300	-51.92	20240221	7220	35.18	20241209	1.94	N	004380	500	105 억	7335869	N	N	0	N	N
9	20250124	090158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9650	-20	5	-0.21	5934300	620	0.98	9550	9650	9550	12570	6770	9670	9571.45	34.93	113	10110	9890	9780	9560	9450	9835	9505	105	2900	500	6180	10	1	21000000	2027	205.32	1.00	12	0.00	47.00	9697.00	20300	20240221	-52.46	7220	20241209	33.66	10710	-9.90	20250103	8930	8.06	20250102	20300	-52.46	20240221	7220	33.66	20241209	1.94	N	004380	500	105 억	7335869	N	N	0	N	N
10	20250123	160158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9670	-310	5	-3.11	613170850	62857	46.99	10000	10000	9670	12970	6990	9980	9755.53	34.99	-10192	10426	10202	10026	9802	9626	10115	9715	105	2990	500	6380	10	1	21000000	2031	205.74	1.00	12	0.30	47.00	9697.00	20300	20240221	-52.36	7220	20241209	33.93	10710	-9.71	20250103	8930	8.29	20250102	20300	-52.36	20240221	7220	33.93	20241209	1.95	N	004380	500	105 억	7348620	N	N	0	N	N
11	20250123	150156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9670	-310	5	-3.11	580104120	59441	44.43	10000	10000	9670	12970	6990	9980	9759.29	34.99	-9429	10426	10202	10026	9802	9626	10115	9715	105	2990	500	6380	10	1	21000000	2031	205.74	1.00	12	0.28	47.00	9697.00	20300	20240221	-52.36	7220	20241209	33.93	10710	-9.71	20250103	8930	8.29	20250102	20300	-52.36	20240221	7220	33.93	20241209	1.95	N	004380	500	105 억	7348620	N	N	0	N	N
12	20250123	140158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9730	-250	5	-2.51	450085650	46040	34.42	10000	10000	9700	12970	6990	9980	9775.93	34.99	-6140	10426	10202	10026	9802	9626	10115	9715	105	2990	500	6380	10	1	21000000	2043	207.02	1.00	12	0.22	47.00	9697.00	20300	20240221	-52.07	7220	20241209	34.76	10710	-9.15	20250103	8930	8.96	20250102	20300	-52.07	20240221	7220	34.76	20241209	1.95	N	004380	500	105 억	7348620	N	N	0	N	N
13	20250123	130157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9750	-230	5	-2.30	403373550	41235	30.82	10000	10000	9700	12970	6990	9980	9782.26	34.99	-2998	10426	10202	10026	9802	9626	10115	9715	105	2990	500	6380	10	1	21000000	2048	207.45	1.01	12	0.20	47.00	9697.00	20300	20240221	-51.97	7220	20241209	35.04	10710	-8.96	20250103	8930	9.18	20250102	20300	-51.97	20240221	7220	35.04	20241209	1.95	N	004380	500	105 억	7348620	N	N	0	N	N
14	20250123	120157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9750	-230	5	-2.30	373456990	38165	28.53	10000	10000	9700	12970	6990	9980	9785.28	34.99	-2095	10426	10202	10026	9802	9626	10115	9715	105	2990	500	6380	10	1	21000000	2048	207.45	1.01	12	0.18	47.00	9697.00	20300	20240221	-51.97	7220	20241209	35.04	10710	-8.96	20250103	8930	9.18	20250102	20300	-51.97	20240221	7220	35.04	20241209	1.95	N	004380	500	105 억	7348620	N	N	0	N	N
15	20250123	110158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9800	-180	5	-1.80	331554400	33880	25.33	10000	10000	9700	12970	6990	9980	9786.08	34.99	-1567	10426	10202	10026	9802	9626	10115	9715	105	2990	500	6380	10	1	21000000	2058	208.51	1.01	12	0.16	47.00	9697.00	20300	20240221	-51.72	7220	20241209	35.73	10710	-8.50	20250103	8930	9.74	20250102	20300	-51.72	20240221	7220	35.73	20241209	1.95	N	004380	500	105 억	7348620	N	N	0	N	N
16	20250123	100157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9750	-230	5	-2.30	243570880	24849	18.57	10000	10000	9700	12970	6990	9980	9801.97	34.99	-882	10426	10202	10026	9802	9626	10115	9715	105	2990	500	6380	10	1	21000000	2048	207.45	1.01	12	0.12	47.00	9697.00	20300	20240221	-51.97	7220	20241209	35.04	10710	-8.96	20250103	8930	9.18	20250102	20300	-51.97	20240221	7220	35.04	20241209	1.95	N	004380	500	105 억	7348620	N	N	0	N	N
17	20250123	090157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9900	-80	5	-0.80	16222680	1634	1.22	10000	10000	9900	12970	6990	9980	9927.88	34.99	-630	10426	10202	10026	9802	9626	10115	9715	105	2990	500	6380	10	1	21000000	2079	210.64	1.02	12	0.01	47.00	9697.00	20300	20240221	-51.23	7220	20241209	37.12	10710	-7.56	20250103	8930	10.86	20250102	20300	-51.23	20240221	7220	37.12	20241209	1.95	N	004380	500	105 억	7348620	N	N	0	N	N
18	20250122	160157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9980	-90	5	-0.89	1323370400	132038	71.37	10250	10250	9850	13090	7050	10070	10022.99	35.09	-20731	10430	10250	9950	9770	9470	10340	9860	105	3020	500	6440	10	1	21000000	2096	212.34	1.03	12	0.63	47.00	9697.00	20300	20240221	-50.84	7220	20241209	38.23	10710	-6.82	20250103	8930	11.76	20250102	20300	-50.84	20240221	7220	38.23	20241209	1.93	N	004380	500	105 억	7367878	N	N	5	N	N
19	20250122	150156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10010	-60	5	-0.60	1247817200	124465	67.28	10250	10250	9850	13090	7050	10070	10025.43	35.09	-19790	10430	10250	9950	9770	9470	10340	9860	105	3020	500	6440	10	1	21000000	2102	212.98	1.03	12	0.59	47.00	9697.00	20300	20240221	-50.69	7220	20241209	38.64	10710	-6.54	20250103	8930	12.09	20250102	20300	-50.69	20240221	7220	38.64	20241209	1.93	N	004380	500	105 억	7367878	N	N	5	N	N
20	20250122	140156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9980	-90	5	-0.89	1154043130	115074	62.20	10250	10250	9850	13090	7050	10070	10028.69	35.09	-19844	10430	10250	9950	9770	9470	10340	9860	105	3020	500	6440	10	1	21000000	2096	212.34	1.03	12	0.55	47.00	9697.00	20300	20240221	-50.84	7220	20241209	38.23	10710	-6.82	20250103	8930	11.76	20250102	20300	-50.84	20240221	7220	38.23	20241209	1.93	N	004380	500	105 억	7367878	N	N	5	N	N
21	20250122	130157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9950	-120	5	-1.19	1101918770	109847	59.38	10250	10250	9850	13090	7050	10070	10031.38	35.09	-19673	10430	10250	9950	9770	9470	10340	9860	105	3020	500	6440	10	1	21000000	2090	211.70	1.03	12	0.52	47.00	9697.00	20300	20240221	-50.99	7220	20241209	37.81	10710	-7.10	20250103	8930	11.42	20250102	20300	-50.99	20240221	7220	37.81	20241209	1.93	N	004380	500	105 억	7367878	N	N	5	N	N
22	20250122	120155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10000	-70	5	-0.70	1034478030	103068	55.71	10250	10250	9850	13090	7050	10070	10036.83	35.09	-21161	10430	10250	9950	9770	9470	10340	9860	105	3020	500	6440	10	1	21000000	2100	212.77	1.03	12	0.49	47.00	9697.00	20300	20240221	-50.74	7220	20241209	38.50	10710	-6.63	20250103	8930	11.98	20250102	20300	-50.74	20240221	7220	38.50	20241209	1.93	N	004380	500	105 억	7367878	N	N	5	N	N
23	20250122	110156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9950	-120	5	-1.19	957254870	95319	51.52	10250	10250	9850	13090	7050	10070	10042.63	35.09	-21706	10430	10250	9950	9770	9470	10340	9860	105	3020	500	6440	10	1	21000000	2090	211.70	1.03	12	0.45	47.00	9697.00	20300	20240221	-50.99	7220	20241209	37.81	10710	-7.10	20250103	8930	11.42	20250102	20300	-50.99	20240221	7220	37.81	20241209	1.93	N	004380	500	105 억	7367878	N	N	5	N	N
24	20250122	100156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9920	-150	5	-1.49	831657460	82701	44.70	10250	10250	9850	13090	7050	10070	10056.19	35.09	-21148	10430	10250	9950	9770	9470	10340	9860	105	3020	500	6440	10	1	21000000	2083	211.06	1.02	12	0.39	47.00	9697.00	20300	20240221	-51.13	7220	20241209	37.40	10710	-7.38	20250103	8930	11.09	20250102	20300	-51.13	20240221	7220	37.40	20241209	1.93	N	004380	500	105 억	7367878	N	N	5	N	N
25	20250122	090157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10110	40	2	0.40	211599460	20799	11.24	10250	10250	10070	13090	7050	10070	10173.78	35.09	-10947	10430	10250	9950	9770	9470	10340	9860	105	3020	500	6440	10	1	21000000	2123	215.11	1.04	12	0.10	47.00	9697.00	20300	20240221	-50.20	7220	20241209	40.03	10710	-5.60	20250103	8930	13.21	20250102	20300	-50.20	20240221	7220	40.03	20241209	1.93	N	004380	500	105 억	7367878	N	N	5	N	N
26	20250121	160156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10070	380	2	3.92	1782112950	180575	155.95	9770	10130	9650	12590	6790	9690	9868.96	35.16	-14560	10136	9912	9676	9452	9216	10025	9565	105	2900	500	6200	10	1	21000000	2115	214.26	1.04	12	0.86	47.00	9697.00	20300	20240221	-50.39	7220	20241209	39.47	10710	-5.98	20250103	8930	12.77	20250102	20300	-50.39	20240221	7220	39.47	20241209	1.94	N	004380	500	105 억	7383639	N	N	5	N	N
27	20250121	150156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9960	270	2	2.79	1445649270	147099	127.04	9770	10020	9650	12590	6790	9690	9827.78	35.16	-16321	10136	9912	9676	9452	9216	10025	9565	105	2900	500	6200	10	1	21000000	2092	211.91	1.03	12	0.70	47.00	9697.00	20300	20240221	-50.94	7220	20241209	37.95	10710	-7.00	20250103	8930	11.53	20250102	20300	-50.94	20240221	7220	37.95	20241209	1.94	N	004380	500	105 억	7383639	N	N	9	N	N
28	20250121	140156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9860	170	2	1.75	1095207690	111791	96.55	9770	9930	9650	12590	6790	9690	9796.97	35.16	-19445	10136	9912	9676	9452	9216	10025	9565	105	2900	500	6200	10	1	21000000	2071	209.79	1.02	12	0.53	47.00	9697.00	20300	20240221	-51.43	7220	20241209	36.57	10710	-7.94	20250103	8930	10.41	20250102	20300	-51.43	20240221	7220	36.57	20241209	1.94	N	004380	500	105 억	7383639	N	N	9	N	N
29	20250121	130156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9790	100	2	1.03	955797230	97606	84.30	9770	9930	9650	12590	6790	9690	9792.46	35.16	-15264	10136	9912	9676	9452	9216	10025	9565	105	2900	500	6200	10	1	21000000	2056	208.30	1.01	12	0.46	47.00	9697.00	20300	20240221	-51.77	7220	20241209	35.60	10710	-8.59	20250103	8930	9.63	20250102	20300	-51.77	20240221	7220	35.60	20241209	1.94	N	004380	500	105 억	7383639	N	N	9	N	N
30	20250121	120156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9820	130	2	1.34	850744680	86910	75.06	9770	9930	9650	12590	6790	9690	9788.86	35.16	-14229	10136	9912	9676	9452	9216	10025	9565	105	2900	500	6200	10	1	21000000	2062	208.94	1.01	12	0.41	47.00	9697.00	20300	20240221	-51.63	7220	20241209	36.01	10710	-8.31	20250103	8930	9.97	20250102	20300	-51.63	20240221	7220	36.01	20241209	1.94	N	004380	500	105 억	7383639	N	N	9	N	N
31	20250121	110151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9790	100	2	1.03	537696920	55142	47.62	9770	9840	9650	12590	6790	9690	9751.19	35.16	-12208	10136	9912	9676	9452	9216	10025	9565	105	2900	500	6200	10	1	21000000	2056	208.30	1.01	12	0.26	47.00	9697.00	20300	20240221	-51.77	7220	20241209	35.60	10710	-8.59	20250103	8930	9.63	20250102	20300	-51.77	20240221	7220	35.60	20241209	1.94	N	004380	500	105 억	7383639	N	N	9	N	N
32	20250121	100149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9670	-20	5	-0.21	408429540	41857	36.15	9770	9840	9650	12590	6790	9690	9757.82	35.16	-11744	10136	9912	9676	9452	9216	10025	9565	105	2900	500	6200	10	1	21000000	2031	205.74	1.00	12	0.20	47.00	9697.00	20300	20240221	-52.36	7220	20241209	33.93	10710	-9.71	20250103	8930	8.29	20250102	20300	-52.36	20240221	7220	33.93	20241209	1.94	N	004380	500	105 억	7383639	N	N	9	N	N
33	20250121	090156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9730	40	2	0.41	57408770	5881	5.08	9770	9790	9730	12590	6790	9690	9762.38	35.16	-2742	10136	9912	9676	9452	9216	10025	9565	105	2900	500	6200	10	1	21000000	2043	207.02	1.00	12	0.03	47.00	9697.00	20300	20240221	-52.07	7220	20241209	34.76	10710	-9.15	20250103	8930	8.96	20250102	20300	-52.07	20240221	7220	34.76	20241209	1.94	N	004380	500	105 억	7383639	N	N	9	N	N
34	20250120	160155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9690	170	2	1.79	1122833100	115622	292.39	9560	9900	9440	12370	6670	9520	9711.27	35.14	2889	9780	9650	9510	9380	9240	9580	9310	105	2850	500	6090	10	1	21000000	2035	206.17	1.00	12	0.55	47.00	9697.00	20300	20240221	-52.27	7220	20241209	34.21	10710	-9.52	20250103	8930	8.51	20250102	20300	-52.27	20240221	7220	34.21	20241209	1.94	N	004380	500	105 억	7380353	N	N	9	N	N
35	20250120	150157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9670	150	2	1.58	1086086290	111821	282.78	9560	9900	9440	12370	6670	9520	9712.72	35.14	2409	9780	9650	9510	9380	9240	9580	9310	105	2850	500	6090	10	1	21000000	2031	205.74	1.00	12	0.53	47.00	9697.00	20300	20240221	-52.36	7220	20241209	33.93	10710	-9.71	20250103	8930	8.29	20250102	20300	-52.36	20240221	7220	33.93	20241209	1.94	N	004380	500	105 억	7380353	N	N	7	N	N
36	20250120	140156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9710	190	2	2.00	964875750	99285	251.07	9560	9900	9440	12370	6670	9520	9718.24	35.14	-1003	9780	9650	9510	9380	9240	9580	9310	105	2850	500	6090	10	1	21000000	2039	206.60	1.00	12	0.47	47.00	9697.00	20300	20240221	-52.17	7220	20241209	34.49	10710	-9.34	20250103	8930	8.73	20250102	20300	-52.17	20240221	7220	34.49	20241209	1.94	N	004380	500	105 억	7380353	N	N	7	N	N
37	20250120	130155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9850	330	2	3.47	778845550	80272	202.99	9560	9900	9440	12370	6670	9520	9702.58	35.14	765	9780	9650	9510	9380	9240	9580	9310	105	2850	500	6090	10	1	21000000	2069	209.57	1.02	12	0.38	47.00	9697.00	20300	20240221	-51.48	7220	20241209	36.43	10710	-8.03	20250103	8930	10.30	20250102	20300	-51.48	20240221	7220	36.43	20241209	1.94	N	004380	500	105 억	7380353	N	N	7	N	N
38	20250120	120156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9540	20	2	0.21	221183960	23204	58.68	9560	9600	9440	12370	6670	9520	9532.15	35.14	-5665	9780	9650	9510	9380	9240	9580	9310	105	2850	500	6090	10	1	21000000	2003	202.98	0.98	12	0.11	47.00	9697.00	20300	20240221	-53.00	7220	20241209	32.13	10710	-10.92	20250103	8930	6.83	20250102	20300	-53.00	20240221	7220	32.13	20241209	1.94	N	004380	500	105 억	7380353	N	N	7	N	N
39	20250120	110155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9490	-30	5	-0.32	204351610	21434	54.20	9560	9600	9440	12370	6670	9520	9533.99	35.14	-5662	9780	9650	9510	9380	9240	9580	9310	105	2850	500	6090	10	1	21000000	1993	201.91	0.98	12	0.10	47.00	9697.00	20300	20240221	-53.25	7220	20241209	31.44	10710	-11.39	20250103	8930	6.27	20250102	20300	-53.25	20240221	7220	31.44	20241209	1.94	N	004380	500	105 억	7380353	N	N	7	N	N
40	20250120	100156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9560	40	2	0.42	115806400	12134	30.68	9560	9600	9500	12370	6670	9520	9543.96	35.14	-1424	9780	9650	9510	9380	9240	9580	9310	105	2850	500	6090	10	1	21000000	2008	203.40	0.99	12	0.06	47.00	9697.00	20300	20240221	-52.91	7220	20241209	32.41	10710	-10.74	20250103	8930	7.05	20250102	20300	-52.91	20240221	7220	32.41	20241209	1.94	N	004380	500	105 억	7380353	N	N	7	N	N
41	20250120	090156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9500	-20	5	-0.21	24402580	2560	6.47	9560	9560	9500	12370	6670	9520	9532.26	35.14	-1979	9780	9650	9510	9380	9240	9580	9310	105	2850	500	6090	10	1	21000000	1995	202.13	0.98	12	0.01	47.00	9697.00	20300	20240221	-53.20	7220	20241209	31.58	10710	-11.30	20250103	8930	6.38	20250102	20300	-53.20	20240221	7220	31.58	20241209	1.94	N	004380	500	105 억	7380353	N	N	7	N	N
42	20250117	160155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9520	-100	5	-1.04	368282370	38951	59.36	9600	9640	9370	12500	6740	9620	9454.42	35.16	-2756	9780	9700	9550	9470	9320	9740	9510	105	2880	500	6150	10	1	21000000	1999	202.55	0.98	12	0.19	47.00	9697.00	20300	20240221	-53.10	7220	20241209	31.86	10710	-11.11	20250103	8930	6.61	20250102	20300	-53.10	20240221	7220	31.86	20241209	1.95	N	004380	500	105 억	7383326	N	N	7	N	N
43	20250117	150155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9500	-120	5	-1.25	338372130	35804	54.56	9600	9640	9370	12500	6740	9620	9450.12	35.16	-2941	9780	9700	9550	9470	9320	9740	9510	105	2880	500	6150	10	1	21000000	1995	202.13	0.98	12	0.17	47.00	9697.00	20300	20240221	-53.20	7220	20241209	31.58	10710	-11.30	20250103	8930	6.38	20250102	20300	-53.20	20240221	7220	31.58	20241209	1.95	N	004380	500	105 억	7383326	N	N	13	N	N
44	20250117	140156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9460	-160	5	-1.66	302559600	32014	48.79	9600	9640	9370	12500	6740	9620	9450.23	35.16	-2689	9780	9700	9550	9470	9320	9740	9510	105	2880	500	6150	10	1	21000000	1987	201.28	0.98	12	0.15	47.00	9697.00	20300	20240221	-53.40	7220	20241209	31.02	10710	-11.67	20250103	8930	5.94	20250102	20300	-53.40	20240221	7220	31.02	20241209	1.95	N	004380	500	105 억	7383326	N	N	13	N	N
45	20250117	130155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9500	-120	5	-1.25	284048120	30058	45.81	9600	9640	9370	12500	6740	9620	9449.33	35.16	-1652	9780	9700	9550	9470	9320	9740	9510	105	2880	500	6150	10	1	21000000	1995	202.13	0.98	12	0.14	47.00	9697.00	20300	20240221	-53.20	7220	20241209	31.58	10710	-11.30	20250103	8930	6.38	20250102	20300	-53.20	20240221	7220	31.58	20241209	1.95	N	004380	500	105 억	7383326	N	N	13	N	N
46	20250117	120156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9540	-80	5	-0.83	261456060	27681	42.19	9600	9640	9370	12500	6740	9620	9444.58	35.16	-898	9780	9700	9550	9470	9320	9740	9510	105	2880	500	6150	10	1	21000000	2003	202.98	0.98	12	0.13	47.00	9697.00	20300	20240221	-53.00	7220	20241209	32.13	10710	-10.92	20250103	8930	6.83	20250102	20300	-53.00	20240221	7220	32.13	20241209	1.95	N	004380	500	105 억	7383326	N	N	13	N	N
47	20250117	110155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9460	-160	5	-1.66	211239990	22380	34.11	9600	9640	9370	12500	6740	9620	9437.82	35.16	-1337	9780	9700	9550	9470	9320	9740	9510	105	2880	500	6150	10	1	21000000	1987	201.28	0.98	12	0.11	47.00	9697.00	20300	20240221	-53.40	7220	20241209	31.02	10710	-11.67	20250103	8930	5.94	20250102	20300	-53.40	20240221	7220	31.02	20241209	1.95	N	004380	500	105 억	7383326	N	N	13	N	N
48	20250117	100156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9460	-160	5	-1.66	174000690	18431	28.09	9600	9640	9370	12500	6740	9620	9439.50	35.16	-2457	9780	9700	9550	9470	9320	9740	9510	105	2880	500	6150	10	1	21000000	1987	201.28	0.98	12	0.09	47.00	9697.00	20300	20240221	-53.40	7220	20241209	31.02	10710	-11.67	20250103	8930	5.94	20250102	20300	-53.40	20240221	7220	31.02	20241209	1.95	N	004380	500	105 억	7383326	N	N	13	N	N
49	20250117	090156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9560	-60	5	-0.62	21939210	2294	3.50	9600	9640	9500	12500	6740	9620	9560.68	35.16	-1827	9780	9700	9550	9470	9320	9740	9510	105	2880	500	6150	10	1	21000000	2008	203.40	0.99	12	0.01	47.00	9697.00	20300	20240221	-52.91	7220	20241209	32.41	10710	-10.74	20250103	8930	7.05	20250102	20300	-52.91	20240221	7220	32.41	20241209	1.95	N	004380	500	105 억	7383326	N	N	13	N	N
50	20250116	160155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9620	310	2	3.33	623227200	65357	125.37	9400	9630	9400	12100	6520	9310	9535.67	35.15	845	9663	9486	9383	9206	9103	9435	9155	105	2790	500	5950	10	1	21000000	2020	204.68	0.99	12	0.31	47.00	9697.00	20300	20240221	-52.61	7220	20241209	33.24	10710	-10.18	20250103	8930	7.73	20250102	20300	-52.61	20240221	7220	33.24	20241209	1.96	N	004380	500	105 억	7381876	N	N	13	N	N
51	20250116	150149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9520	210	2	2.26	566088160	59390	113.93	9400	9630	9400	12100	6520	9310	9531.71	35.15	243	9663	9486	9383	9206	9103	9435	9155	105	2790	500	5950	10	1	21000000	1999	202.55	0.98	12	0.28	47.00	9697.00	20300	20240221	-53.10	7220	20241209	31.86	10710	-11.11	20250103	8930	6.61	20250102	20300	-53.10	20240221	7220	31.86	20241209	1.96	N	004380	500	105 억	7381876	N	N	1	N	N
52	20250116	140155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9520	210	2	2.26	535115270	56138	107.69	9400	9630	9400	12100	6520	9310	9532.14	35.15	643	9663	9486	9383	9206	9103	9435	9155	105	2790	500	5950	10	1	21000000	1999	202.55	0.98	12	0.27	47.00	9697.00	20300	20240221	-53.10	7220	20241209	31.86	10710	-11.11	20250103	8930	6.61	20250102	20300	-53.10	20240221	7220	31.86	20241209	1.96	N	004380	500	105 억	7381876	N	N	1	N	N
53	20250116	130155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9540	230	2	2.47	507881750	53281	102.21	9400	9630	9400	12100	6520	9310	9532.14	35.15	1357	9663	9486	9383	9206	9103	9435	9155	105	2790	500	5950	10	1	21000000	2003	202.98	0.98	12	0.25	47.00	9697.00	20300	20240221	-53.00	7220	20241209	32.13	10710	-10.92	20250103	8930	6.83	20250102	20300	-53.00	20240221	7220	32.13	20241209	1.96	N	004380	500	105 억	7381876	N	N	1	N	N
54	20250116	120155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9600	290	2	3.11	465749020	48885	93.78	9400	9630	9400	12100	6520	9310	9527.44	35.15	2335	9663	9486	9383	9206	9103	9435	9155	105	2790	500	5950	10	1	21000000	2016	204.26	0.99	12	0.23	47.00	9697.00	20300	20240221	-52.71	7220	20241209	32.96	10710	-10.36	20250103	8930	7.50	20250102	20300	-52.71	20240221	7220	32.96	20241209	1.96	N	004380	500	105 억	7381876	N	N	1	N	N
55	20250116	110155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9590	280	2	3.01	378942240	39838	76.42	9400	9610	9400	12100	6520	9310	9512.08	35.15	1861	9663	9486	9383	9206	9103	9435	9155	105	2790	500	5950	10	1	21000000	2014	204.04	0.99	12	0.19	47.00	9697.00	20300	20240221	-52.76	7220	20241209	32.83	10710	-10.46	20250103	8930	7.39	20250102	20300	-52.76	20240221	7220	32.83	20241209	1.96	N	004380	500	105 억	7381876	N	N	1	N	N
56	20250116	100156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9400	90	2	0.97	251808750	26504	50.84	9400	9610	9400	12100	6520	9310	9500.78	35.15	-584	9663	9486	9383	9206	9103	9435	9155	105	2790	500	5950	10	1	21000000	1974	200.00	0.97	12	0.13	47.00	9697.00	20300	20240221	-53.69	7220	20241209	30.19	10710	-12.23	20250103	8930	5.26	20250102	20300	-53.69	20240221	7220	30.19	20241209	1.96	N	004380	500	105 억	7381876	N	N	1	N	N
57	20250116	090155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9510	200	2	2.15	27144170	2874	5.51	9400	9510	9400	12100	6520	9310	9444.74	35.15	1758	9663	9486	9383	9206	9103	9435	9155	105	2790	500	5950	10	1	21000000	1997	202.34	0.98	12	0.01	47.00	9697.00	20300	20240221	-53.15	7220	20241209	31.72	10710	-11.20	20250103	8930	6.49	20250102	20300	-53.15	20240221	7220	31.72	20241209	1.96	N	004380	500	105 억	7381876	N	N	1	N	N
58	20250115	160155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9310	-200	5	-2.10	488223510	51999	74.61	9500	9560	9280	12360	6660	9510	9389.12	35.18	-5644	9750	9630	9450	9330	9150	9690	9390	105	2850	500	6080	10	1	21000000	1955	198.09	0.96	12	0.25	47.00	9697.00	20300	20240221	-54.14	7220	20241209	28.95	10710	-13.07	20250103	8930	4.26	20250102	20300	-54.14	20240221	7220	28.95	20241209	1.98	N	004380	500	105 억	7387822	N	N	1	N	N
59	20250115	150156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9330	-180	5	-1.89	448598290	47748	68.51	9500	9560	9280	12360	6660	9510	9395.07	35.18	-6858	9750	9630	9450	9330	9150	9690	9390	105	2850	500	6080	10	1	21000000	1959	198.51	0.96	12	0.23	47.00	9697.00	20300	20240221	-54.04	7220	20241209	29.22	10710	-12.89	20250103	8930	4.48	20250102	20300	-54.04	20240221	7220	29.22	20241209	1.98	N	004380	500	105 억	7387822	N	N	2	N	N
60	20250115	140156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9350	-160	5	-1.68	355427880	37747	54.16	9500	9560	9350	12360	6660	9510	9416.00	35.18	-7910	9750	9630	9450	9330	9150	9690	9390	105	2850	500	6080	10	1	21000000	1964	198.94	0.96	12	0.18	47.00	9697.00	20300	20240221	-53.94	7220	20241209	29.50	10710	-12.70	20250103	8930	4.70	20250102	20300	-53.94	20240221	7220	29.50	20241209	1.98	N	004380	500	105 억	7387822	N	N	2	N	N
61	20250115	130155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9390	-120	5	-1.26	295141380	31309	44.92	9500	9560	9360	12360	6660	9510	9426.67	35.18	-4152	9750	9630	9450	9330	9150	9690	9390	105	2850	500	6080	10	1	21000000	1972	199.79	0.97	12	0.15	47.00	9697.00	20300	20240221	-53.74	7220	20241209	30.06	10710	-12.32	20250103	8930	5.15	20250102	20300	-53.74	20240221	7220	30.06	20241209	1.98	N	004380	500	105 억	7387822	N	N	2	N	N
62	20250115	120156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9410	-100	5	-1.05	264404560	28034	40.22	9500	9560	9360	12360	6660	9510	9431.51	35.18	-2927	9750	9630	9450	9330	9150	9690	9390	105	2850	500	6080	10	1	21000000	1976	200.21	0.97	12	0.13	47.00	9697.00	20300	20240221	-53.65	7220	20241209	30.33	10710	-12.14	20250103	8930	5.38	20250102	20300	-53.65	20240221	7220	30.33	20241209	1.98	N	004380	500	105 억	7387822	N	N	2	N	N
63	20250115	110156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9380	-130	5	-1.37	238439090	25277	36.27	9500	9560	9360	12360	6660	9510	9432.98	35.18	-2656	9750	9630	9450	9330	9150	9690	9390	105	2850	500	6080	10	1	21000000	1970	199.57	0.97	12	0.12	47.00	9697.00	20300	20240221	-53.79	7220	20241209	29.92	10710	-12.42	20250103	8930	5.04	20250102	20300	-53.79	20240221	7220	29.92	20241209	1.98	N	004380	500	105 억	7387822	N	N	2	N	N
64	20250115	100155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9500	-10	5	-0.11	177252770	18778	26.94	9500	9560	9360	12360	6660	9510	9439.30	35.18	-386	9750	9630	9450	9330	9150	9690	9390	105	2850	500	6080	10	1	21000000	1995	202.13	0.98	12	0.09	47.00	9697.00	20300	20240221	-53.20	7220	20241209	31.58	10710	-11.30	20250103	8930	6.38	20250102	20300	-53.20	20240221	7220	31.58	20241209	1.98	N	004380	500	105 억	7387822	N	N	2	N	N
65	20250115	090155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9550	40	2	0.42	14984590	1574	2.26	9500	9560	9500	12360	6660	9510	9520.21	35.18	-133	9750	9630	9450	9330	9150	9690	9390	105	2850	500	6080	10	1	21000000	2006	203.19	0.98	12	0.01	47.00	9697.00	20300	20240221	-52.96	7220	20241209	32.27	10710	-10.83	20250103	8930	6.94	20250102	20300	-52.96	20240221	7220	32.27	20241209	1.98	N	004380	500	105 억	7387822	N	N	2	N	N
66	20250114	160153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9510	-20	5	-0.21	649756580	69113	85.40	9460	9570	9270	12380	6680	9530	9401.35	35.15	6051	9863	9696	9573	9406	9283	9635	9345	105	2850	500	6090	10	1	21000000	1997	202.34	0.98	12	0.33	47.00	9697.00	20300	20240221	-53.15	7220	20241209	31.72	10710	-11.20	20250103	8930	6.49	20250102	20300	-53.15	20240221	7220	31.72	20241209	1.90	N	004380	500	105 억	7381418	N	N	2	N	N
67	20250114	150154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9480	-50	5	-0.52	587773890	62571	77.32	9460	9570	9270	12380	6680	9530	9393.71	35.15	2189	9863	9696	9573	9406	9283	9635	9345	105	2850	500	6090	10	1	21000000	1991	201.70	0.98	12	0.30	47.00	9697.00	20300	20240221	-53.30	7220	20241209	31.30	10710	-11.48	20250103	8930	6.16	20250102	20300	-53.30	20240221	7220	31.30	20241209	1.90	N	004380	500	105 억	7381418	N	N	15	N	N
68	20250114	140154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9430	-100	5	-1.05	536136090	57137	70.61	9460	9570	9270	12380	6680	9530	9383.34	35.15	2864	9863	9696	9573	9406	9283	9635	9345	105	2850	500	6090	10	1	21000000	1980	200.64	0.97	12	0.27	47.00	9697.00	20300	20240221	-53.55	7220	20241209	30.61	10710	-11.95	20250103	8930	5.60	20250102	20300	-53.55	20240221	7220	30.61	20241209	1.90	N	004380	500	105 억	7381418	N	N	15	N	N
69	20250114	130155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9440	-90	5	-0.94	481520060	51356	63.46	9460	9570	9270	12380	6680	9530	9376.12	35.15	3450	9863	9696	9573	9406	9283	9635	9345	105	2850	500	6090	10	1	21000000	1982	200.85	0.97	12	0.24	47.00	9697.00	20300	20240221	-53.50	7220	20241209	30.75	10710	-11.86	20250103	8930	5.71	20250102	20300	-53.50	20240221	7220	30.75	20241209	1.90	N	004380	500	105 억	7381418	N	N	15	N	N
70	20250114	120154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9370	-160	5	-1.68	459285350	48997	60.55	9460	9570	9270	12380	6680	9530	9373.74	35.15	3154	9863	9696	9573	9406	9283	9635	9345	105	2850	500	6090	10	1	21000000	1968	199.36	0.97	12	0.23	47.00	9697.00	20300	20240221	-53.84	7220	20241209	29.78	10710	-12.51	20250103	8930	4.93	20250102	20300	-53.84	20240221	7220	29.78	20241209	1.90	N	004380	500	105 억	7381418	N	N	15	N	N
71	20250114	110155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9470	-60	5	-0.63	426553460	45525	56.26	9460	9570	9270	12380	6680	9530	9369.65	35.15	3283	9863	9696	9573	9406	9283	9635	9345	105	2850	500	6090	10	1	21000000	1989	201.49	0.98	12	0.22	47.00	9697.00	20300	20240221	-53.35	7220	20241209	31.16	10710	-11.58	20250103	8930	6.05	20250102	20300	-53.35	20240221	7220	31.16	20241209	1.90	N	004380	500	105 억	7381418	N	N	15	N	N
72	20250114	100154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9350	-180	5	-1.89	213827210	22780	28.15	9460	9570	9310	12380	6680	9530	9386.62	35.15	-4182	9863	9696	9573	9406	9283	9635	9345	105	2850	500	6090	10	1	21000000	1964	198.94	0.96	12	0.11	47.00	9697.00	20300	20240221	-53.94	7220	20241209	29.50	10710	-12.70	20250103	8930	4.70	20250102	20300	-53.94	20240221	7220	29.50	20241209	1.90	N	004380	500	105 억	7381418	N	N	15	N	N
73	20250114	090154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9470	-60	5	-0.63	11872090	1250	1.54	9460	9570	9460	12380	6680	9530	9497.67	35.15	-208	9863	9696	9573	9406	9283	9635	9345	105	2850	500	6090	10	1	21000000	1989	201.49	0.98	12	0.01	47.00	9697.00	20300	20240221	-53.35	7220	20241209	31.16	10710	-11.58	20250103	8930	6.05	20250102	20300	-53.35	20240221	7220	31.16	20241209	1.90	N	004380	500	105 억	7381418	N	N	15	N	N
74	20250113	160153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9530	-190	5	-1.95	759518660	79367	49.71	9710	9740	9450	12630	6810	9720	9570.09	35.09	12015	10400	10060	9880	9540	9360	9970	9450	105	2910	500	6220	10	1	21000000	2001	202.77	0.98	12	0.38	47.00	9697.00	20300	20240221	-53.05	7220	20241209	31.99	10710	-11.02	20250103	8930	6.72	20250102	20300	-53.05	20240221	7220	31.99	20241209	1.88	N	004380	500	105 억	7368009	N	N	15	N	N
75	20250113	150154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9560	-160	5	-1.65	676465420	70644	44.25	9710	9740	9450	12630	6810	9720	9575.55	35.09	8391	10400	10060	9880	9540	9360	9970	9450	105	2910	500	6220	10	1	21000000	2008	203.40	0.99	12	0.34	47.00	9697.00	20300	20240221	-52.91	7220	20241209	32.41	10710	-10.74	20250103	8930	7.05	20250102	20300	-52.91	20240221	7220	32.41	20241209	1.88	N	004380	500	105 억	7368009	N	N	16	N	N
76	20250113	140152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9600	-120	5	-1.23	625607400	65329	40.92	9710	9740	9450	12630	6810	9720	9576.10	35.09	7743	10400	10060	9880	9540	9360	9970	9450	105	2910	500	6220	10	1	21000000	2016	204.26	0.99	12	0.31	47.00	9697.00	20300	20240221	-52.71	7220	20241209	32.96	10710	-10.36	20250103	8930	7.50	20250102	20300	-52.71	20240221	7220	32.96	20241209	1.88	N	004380	500	105 억	7368009	N	N	16	N	N
77	20250113	130152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9540	-180	5	-1.85	581624890	60749	38.05	9710	9740	9450	12630	6810	9720	9574.06	35.09	6795	10400	10060	9880	9540	9360	9970	9450	105	2910	500	6220	10	1	21000000	2003	202.98	0.98	12	0.29	47.00	9697.00	20300	20240221	-53.00	7220	20241209	32.13	10710	-10.92	20250103	8930	6.83	20250102	20300	-53.00	20240221	7220	32.13	20241209	1.88	N	004380	500	105 억	7368009	N	N	16	N	N
78	20250113	120152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9670	-50	5	-0.51	541713720	56570	35.43	9710	9740	9450	12630	6810	9720	9575.81	35.09	7328	10400	10060	9880	9540	9360	9970	9450	105	2910	500	6220	10	1	21000000	2031	205.74	1.00	12	0.27	47.00	9697.00	20300	20240221	-52.36	7220	20241209	33.93	10710	-9.71	20250103	8930	8.29	20250102	20300	-52.36	20240221	7220	33.93	20241209	1.88	N	004380	500	105 억	7368009	N	N	16	N	N
79	20250113	110152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9450	-270	5	-2.78	462397420	48286	30.24	9710	9740	9450	12630	6810	9720	9576.01	35.09	3886	10400	10060	9880	9540	9360	9970	9450	105	2910	500	6220	10	1	21000000	1985	201.06	0.97	12	0.23	47.00	9697.00	20300	20240221	-53.45	7220	20241209	30.89	10710	-11.76	20250103	8930	5.82	20250102	20300	-53.45	20240221	7220	30.89	20241209	1.88	N	004380	500	105 억	7368009	N	N	16	N	N
80	20250113	100152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9540	-180	5	-1.85	327269300	34069	21.34	9710	9740	9500	12630	6810	9720	9605.84	35.09	3654	10400	10060	9880	9540	9360	9970	9450	105	2910	500	6220	10	1	21000000	2003	202.98	0.98	12	0.16	47.00	9697.00	20300	20240221	-53.00	7220	20241209	32.13	10710	-10.92	20250103	8930	6.83	20250102	20300	-53.00	20240221	7220	32.13	20241209	1.88	N	004380	500	105 억	7368009	N	N	16	N	N
81	20250113	090153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9540	-180	5	-1.85	42630360	4436	2.78	9710	9710	9540	12630	6810	9720	9608.33	35.09	1986	10400	10060	9880	9540	9360	9970	9450	105	2910	500	6220	10	1	21000000	2003	202.98	0.98	12	0.02	47.00	9697.00	20300	20240221	-53.00	7220	20241209	32.13	10710	-10.92	20250103	8930	6.83	20250102	20300	-53.00	20240221	7220	32.13	20241209	1.88	N	004380	500	105 억	7368009	N	N	16	N	N
82	20250110	160151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9720	-380	5	-3.76	1570963640	158808	45.50	10000	10220	9700	13130	7070	10100	9892.21	35.16	-30265	10826	10462	9926	9562	9026	10645	9745	105	3030	500	6460	10	1	21000000	2041	206.81	1.00	12	0.76	47.00	9697.00	20300	20240221	-52.12	7220	20241209	34.63	10710	-9.24	20250103	8930	8.85	20250102	20300	-52.12	20240221	7220	34.63	20241209	1.89	N	004380	500	105 억	7384637	N	N	16	N	N
83	20250110	150151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9720	-380	5	-3.76	1417498450	143021	40.98	10000	10220	9710	13130	7070	10100	9911.03	35.16	-28540	10826	10462	9926	9562	9026	10645	9745	105	3030	500	6460	10	1	21000000	2041	206.81	1.00	12	0.68	47.00	9697.00	20300	20240221	-52.12	7220	20241209	34.63	10710	-9.24	20250103	8930	8.85	20250102	20300	-52.12	20240221	7220	34.63	20241209	1.89	N	004380	500	105 억	7384637	N	N	1	N	N
84	20250110	140151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9860	-240	5	-2.38	1143681430	115062	32.97	10000	10220	9810	13130	7070	10100	9939.61	35.16	-14441	10826	10462	9926	9562	9026	10645	9745	105	3030	500	6460	10	1	21000000	2071	209.79	1.02	12	0.55	47.00	9697.00	20300	20240221	-51.43	7220	20241209	36.57	10710	-7.94	20250103	8930	10.41	20250102	20300	-51.43	20240221	7220	36.57	20241209	1.89	N	004380	500	105 억	7384637	N	N	1	N	N
85	20250110	130152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9840	-260	5	-2.57	1064591190	107026	30.66	10000	10220	9810	13130	7070	10100	9946.94	35.16	-12843	10826	10462	9926	9562	9026	10645	9745	105	3030	500	6460	10	1	21000000	2066	209.36	1.01	12	0.51	47.00	9697.00	20300	20240221	-51.53	7220	20241209	36.29	10710	-8.12	20250103	8930	10.19	20250102	20300	-51.53	20240221	7220	36.29	20241209	1.89	N	004380	500	105 억	7384637	N	N	1	N	N
86	20250110	120151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9850	-250	5	-2.48	993612660	99816	28.60	10000	10220	9810	13130	7070	10100	9954.35	35.16	-11955	10826	10462	9926	9562	9026	10645	9745	105	3030	500	6460	10	1	21000000	2069	209.57	1.02	12	0.48	47.00	9697.00	20300	20240221	-51.48	7220	20241209	36.43	10710	-8.03	20250103	8930	10.30	20250102	20300	-51.48	20240221	7220	36.43	20241209	1.89	N	004380	500	105 억	7384637	N	N	1	N	N
87	20250110	110151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9860	-240	5	-2.38	909429510	91277	26.15	10000	10220	9810	13130	7070	10100	9963.30	35.16	-12167	10826	10462	9926	9562	9026	10645	9745	105	3030	500	6460	10	1	21000000	2071	209.79	1.02	12	0.43	47.00	9697.00	20300	20240221	-51.43	7220	20241209	36.57	10710	-7.94	20250103	8930	10.41	20250102	20300	-51.43	20240221	7220	36.57	20241209	1.89	N	004380	500	105 억	7384637	N	N	1	N	N
88	20250110	100152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9950	-150	5	-1.49	770030050	77184	22.11	10000	10220	9810	13130	7070	10100	9976.44	35.16	-8759	10826	10462	9926	9562	9026	10645	9745	105	3030	500	6460	10	1	21000000	2090	211.70	1.03	12	0.37	47.00	9697.00	20300	20240221	-50.99	7220	20241209	37.81	10710	-7.10	20250103	8930	11.42	20250102	20300	-50.99	20240221	7220	37.81	20241209	1.89	N	004380	500	105 억	7384637	N	N	1	N	N
89	20250110	090152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10010	-90	5	-0.89	50926590	5100	1.46	10000	10100	9950	13130	7070	10100	9984.11	35.16	-1591	10826	10462	9926	9562	9026	10645	9745	105	3030	500	6460	10	1	21000000	2102	212.98	1.03	12	0.02	47.00	9697.00	20300	20240221	-50.69	7220	20241209	38.64	10710	-6.54	20250103	8930	12.09	20250102	20300	-50.69	20240221	7220	38.64	20241209	1.89	N	004380	500	105 억	7384637	N	N	1	N	N
90	20250109	160151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10100	340	2	3.48	3443283880	345890	425.21	9760	10290	9390	12680	6840	9760	9954.52	35.16	-6528	10053	9906	9803	9656	9553	9855	9605	105	2920	500	6240	10	1	21000000	2121	214.89	1.04	12	1.65	47.00	9697.00	20300	20240221	-50.25	7220	20241209	39.89	10710	-5.70	20250103	8930	13.10	20250102	20300	-50.25	20240221	7220	39.89	20241209	1.86	N	004380	500	105 억	7383798	N	N	1	N	N
91	20250109	150151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10120	360	2	3.69	3185970890	320372	393.84	9760	10290	9390	12680	6840	9760	9944.62	35.16	-9240	10053	9906	9803	9656	9553	9855	9605	105	2920	500	6240	10	1	21000000	2125	215.32	1.04	12	1.53	47.00	9697.00	20300	20240221	-50.15	7220	20241209	40.17	10710	-5.51	20250103	8930	13.33	20250102	20300	-50.15	20240221	7220	40.17	20241209	1.86	N	004380	500	105 억	7383798	N	N	13	N	N
92	20250109	140152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9780	20	2	0.20	1180775950	122027	150.01	9760	9910	9390	12680	6840	9760	9676.32	35.16	80	10053	9906	9803	9656	9553	9855	9605	105	2920	500	6240	10	1	21000000	2054	208.09	1.01	12	0.58	47.00	9697.00	20300	20240221	-51.82	7220	20241209	35.46	10710	-8.68	20250103	8930	9.52	20250102	20300	-51.82	20240221	7220	35.46	20241209	1.86	N	004380	500	105 억	7383798	N	N	13	N	N
93	20250109	130151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9820	60	2	0.61	1083186580	112003	137.69	9760	9910	9390	12680	6840	9760	9671.02	35.16	2413	10053	9906	9803	9656	9553	9855	9605	105	2920	500	6240	10	1	21000000	2062	208.94	1.01	12	0.53	47.00	9697.00	20300	20240221	-51.63	7220	20241209	36.01	10710	-8.31	20250103	8930	9.97	20250102	20300	-51.63	20240221	7220	36.01	20241209	1.86	N	004380	500	105 억	7383798	N	N	13	N	N
94	20250109	120151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9700	-60	5	-0.61	888533880	92042	113.15	9760	9910	9390	12680	6840	9760	9653.52	35.16	-276	10053	9906	9803	9656	9553	9855	9605	105	2920	500	6240	10	1	21000000	2037	206.38	1.00	12	0.44	47.00	9697.00	20300	20240221	-52.22	7220	20241209	34.35	10710	-9.43	20250103	8930	8.62	20250102	20300	-52.22	20240221	7220	34.35	20241209	1.86	N	004380	500	105 억	7383798	N	N	13	N	N
95	20250109	110151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9650	-110	5	-1.13	845531940	87597	107.69	9760	9910	9390	12680	6840	9760	9652.47	35.16	518	10053	9906	9803	9656	9553	9855	9605	105	2920	500	6240	10	1	21000000	2027	205.32	1.00	12	0.42	47.00	9697.00	20300	20240221	-52.46	7220	20241209	33.66	10710	-9.90	20250103	8930	8.06	20250102	20300	-52.46	20240221	7220	33.66	20241209	1.86	N	004380	500	105 억	7383798	N	N	13	N	N
96	20250109	100151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9510	-250	5	-2.56	326577180	34279	42.14	9760	9790	9390	12680	6840	9760	9526.76	35.16	-400	10053	9906	9803	9656	9553	9855	9605	105	2920	500	6240	10	1	21000000	1997	202.34	0.98	12	0.16	47.00	9697.00	20300	20240221	-53.15	7220	20241209	31.72	10710	-11.20	20250103	8930	6.49	20250102	20300	-53.15	20240221	7220	31.72	20241209	1.86	N	004380	500	105 억	7383798	N	N	13	N	N
97	20250109	090151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9700	-60	5	-0.61	19084370	1958	2.41	9760	9790	9700	12680	6840	9760	9746.60	35.16	54	10053	9906	9803	9656	9553	9855	9605	105	2920	500	6240	10	1	21000000	2037	206.38	1.00	12	0.01	47.00	9697.00	20300	20240221	-52.22	7220	20241209	34.35	10710	-9.43	20250103	8930	8.62	20250102	20300	-52.22	20240221	7220	34.35	20241209	1.86	N	004380	500	105 억	7383798	N	N	13	N	N
98	20250108	160150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9760	-120	5	-1.21	782137600	79922	22.66	9880	9950	9700	12840	6920	9880	9786.24	35.11	7940	10620	10250	10060	9690	9500	10155	9595	105	2960	500	6320	10	1	21000000	2050	207.66	1.01	12	0.38	47.00	9697.00	20300	20240221	-51.92	7220	20241209	35.18	10710	-8.87	20250103	8930	9.29	20250102	20300	-51.92	20240221	7220	35.18	20241209	1.73	N	004380	500	105 억	7373801	N	N	13	N	N
99	20250108	150151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9760	-120	5	-1.21	723647660	73926	20.96	9880	9950	9700	12840	6920	9880	9788.66	35.11	7896	10620	10250	10060	9690	9500	10155	9595	105	2960	500	6320	10	1	21000000	2050	207.66	1.01	12	0.35	47.00	9697.00	20300	20240221	-51.92	7220	20241209	35.18	10710	-8.87	20250103	8930	9.29	20250102	20300	-51.92	20240221	7220	35.18	20241209	1.73	N	004380	500	105 억	7373801	N	N	5	N	N
100	20250108	140152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9780	-100	5	-1.01	664953530	67905	19.25	9880	9950	9700	12840	6920	9880	9792.25	35.11	7085	10620	10250	10060	9690	9500	10155	9595	105	2960	500	6320	10	1	21000000	2054	208.09	1.01	12	0.32	47.00	9697.00	20300	20240221	-51.82	7220	20241209	35.46	10710	-8.68	20250103	8930	9.52	20250102	20300	-51.82	20240221	7220	35.46	20241209	1.73	N	004380	500	105 억	7373801	N	N	5	N	N
101	20250108	130153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9780	-100	5	-1.01	604618480	61724	17.50	9880	9950	9700	12840	6920	9880	9795.35	35.11	4821	10620	10250	10060	9690	9500	10155	9595	105	2960	500	6320	10	1	21000000	2054	208.09	1.01	12	0.29	47.00	9697.00	20300	20240221	-51.82	7220	20241209	35.46	10710	-8.68	20250103	8930	9.52	20250102	20300	-51.82	20240221	7220	35.46	20241209	1.73	N	004380	500	105 억	7373801	N	N	5	N	N
102	20250108	120151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9830	-50	5	-0.51	497477640	50734	14.38	9880	9950	9700	12840	6920	9880	9805.43	35.11	2270	10620	10250	10060	9690	9500	10155	9595	105	2960	500	6320	10	1	21000000	2064	209.15	1.01	12	0.24	47.00	9697.00	20300	20240221	-51.58	7220	20241209	36.15	10710	-8.22	20250103	8930	10.08	20250102	20300	-51.58	20240221	7220	36.15	20241209	1.73	N	004380	500	105 억	7373801	N	N	5	N	N
103	20250108	110150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9830	-50	5	-0.51	446466590	45537	12.91	9880	9950	9700	12840	6920	9880	9804.28	35.11	3301	10620	10250	10060	9690	9500	10155	9595	105	2960	500	6320	10	1	21000000	2064	209.15	1.01	12	0.22	47.00	9697.00	20300	20240221	-51.58	7220	20241209	36.15	10710	-8.22	20250103	8930	10.08	20250102	20300	-51.58	20240221	7220	36.15	20241209	1.73	N	004380	500	105 억	7373801	N	N	5	N	N
104	20250108	100150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9750	-130	5	-1.32	324491970	33046	9.37	9880	9950	9730	12840	6920	9880	9819.18	35.11	-1546	10620	10250	10060	9690	9500	10155	9595	105	2960	500	6320	10	1	21000000	2048	207.45	1.01	12	0.16	47.00	9697.00	20300	20240221	-51.97	7220	20241209	35.04	10710	-8.96	20250103	8930	9.18	20250102	20300	-51.97	20240221	7220	35.04	20241209	1.73	N	004380	500	105 억	7373801	N	N	5	N	N
105	20250108	090153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9760	-120	5	-1.21	34393950	3493	0.99	9880	9880	9760	12840	6920	9880	9845.35	35.11	-914	10620	10250	10060	9690	9500	10155	9595	105	2960	500	6320	10	1	21000000	2050	207.66	1.01	12	0.02	47.00	9697.00	20300	20240221	-51.92	7220	20241209	35.18	10710	-8.87	20250103	8930	9.29	20250102	20300	-51.92	20240221	7220	35.18	20241209	1.73	N	004380	500	105 억	7373801	N	N	5	N	N
106	20250107	160150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9880	-100	5	-1.00	3552746370	351268	143.80	10190	10430	9870	12970	6990	9980	10114.40	35.38	-52574	10433	10206	10023	9796	9613	10115	9705	105	2990	500	6380	10	1	21000000	2075	210.21	1.02	12	1.67	47.00	9697.00	20300	20240221	-51.33	7220	20241209	36.84	10710	-7.75	20250103	8930	10.64	20250102	20300	-51.33	20240221	7220	36.84	20241209	1.57	N	004380	500	105 억	7429659	N	N	5	N	N
107	20250107	150151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9930	-50	5	-0.50	3344040850	330190	135.17	10190	10430	9910	12970	6990	9980	10127.63	35.38	-53727	10433	10206	10023	9796	9613	10115	9705	105	2990	500	6380	10	1	21000000	2085	211.28	1.02	12	1.57	47.00	9697.00	20300	20240221	-51.08	7220	20241209	37.53	10710	-7.28	20250103	8930	11.20	20250102	20300	-51.08	20240221	7220	37.53	20241209	1.57	N	004380	500	105 억	7429659	N	N	0	N	N
108	20250107	140150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10060	80	2	0.80	3075025260	303190	124.12	10190	10430	9910	12970	6990	9980	10142.24	35.38	-46843	10433	10206	10023	9796	9613	10115	9705	105	2990	500	6380	10	1	21000000	2113	214.04	1.04	12	1.44	47.00	9697.00	20300	20240221	-50.44	7220	20241209	39.34	10710	-6.07	20250103	8930	12.65	20250102	20300	-50.44	20240221	7220	39.34	20241209	1.57	N	004380	500	105 억	7429659	N	N	0	N	N
109	20250107	130150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10010	30	2	0.30	2797937190	275659	112.85	10190	10430	9910	12970	6990	9980	10149.99	35.38	-43730	10433	10206	10023	9796	9613	10115	9705	105	2990	500	6380	10	1	21000000	2102	212.98	1.03	12	1.31	47.00	9697.00	20300	20240221	-50.69	7220	20241209	38.64	10710	-6.54	20250103	8930	12.09	20250102	20300	-50.69	20240221	7220	38.64	20241209	1.57	N	004380	500	105 억	7429659	N	N	0	N	N
110	20250107	120150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10050	70	2	0.70	2542265230	250073	102.37	10190	10430	9910	12970	6990	9980	10166.09	35.38	-35313	10433	10206	10023	9796	9613	10115	9705	105	2990	500	6380	10	1	21000000	2111	213.83	1.04	12	1.19	47.00	9697.00	20300	20240221	-50.49	7220	20241209	39.20	10710	-6.16	20250103	8930	12.54	20250102	20300	-50.49	20240221	7220	39.20	20241209	1.57	N	004380	500	105 억	7429659	N	N	0	N	N
111	20250107	110149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10050	70	2	0.70	2320225930	228091	93.38	10190	10430	9910	12970	6990	9980	10172.37	35.38	-34426	10433	10206	10023	9796	9613	10115	9705	105	2990	500	6380	10	1	21000000	2111	213.83	1.04	12	1.09	47.00	9697.00	20300	20240221	-50.49	7220	20241209	39.20	10710	-6.16	20250103	8930	12.54	20250102	20300	-50.49	20240221	7220	39.20	20241209	1.57	N	004380	500	105 억	7429659	N	N	0	N	N
112	20250107	100151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10010	30	2	0.30	2095666140	205630	84.18	10190	10430	9910	12970	6990	9980	10191.44	35.38	-32320	10433	10206	10023	9796	9613	10115	9705	105	2990	500	6380	10	1	21000000	2102	212.98	1.03	12	0.98	47.00	9697.00	20300	20240221	-50.69	7220	20241209	38.64	10710	-6.54	20250103	8930	12.09	20250102	20300	-50.69	20240221	7220	38.64	20241209	1.57	N	004380	500	105 억	7429659	N	N	0	N	N
113	20250107	090150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10160	180	2	1.80	254456080	25031	10.25	10190	10210	10110	12970	6990	9980	10165.64	35.38	-4149	10433	10206	10023	9796	9613	10115	9705	105	2990	500	6380	10	1	21000000	2134	216.17	1.05	12	0.12	47.00	9697.00	20300	20240221	-49.95	7220	20241209	40.72	10710	-5.14	20250103	8930	13.77	20250102	20300	-49.95	20240221	7220	40.72	20241209	1.57	N	004380	500	105 억	7429659	N	N	0	N	N
114	20250106	160149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9980	20	2	0.20	2321275520	231207	26.80	10010	10250	9840	12940	6980	9960	10040.00	35.33	8151	10960	10460	10210	9710	9460	10335	9585	105	2980	500	6370	10	1	21000000	2096	212.34	1.03	12	1.10	47.00	9697.00	20300	20240221	-50.84	7220	20241209	38.23	10710	-6.82	20250103	8930	11.76	20250102	20300	-50.84	20240221	7220	38.23	20241209	1.36	N	004380	500	105 억	7420315	N	N	0	N	N
115	20250106	150149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10000	40	2	0.40	2177172420	216794	25.13	10010	10250	9840	12940	6980	9960	10042.78	35.33	10421	10960	10460	10210	9710	9460	10335	9585	105	2980	500	6370	10	1	21000000	2100	212.77	1.03	12	1.03	47.00	9697.00	20300	20240221	-50.74	7220	20241209	38.50	10710	-6.63	20250103	8930	11.98	20250102	20300	-50.74	20240221	7220	38.50	20241209	1.36	N	004380	500	105 억	7420315	N	N	0	N	N
116	20250106	140148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9900	-60	5	-0.60	1931825000	192096	22.27	10010	10250	9860	12940	6980	9960	10056.81	35.33	3058	10960	10460	10210	9710	9460	10335	9585	105	2980	500	6370	10	1	21000000	2079	210.64	1.02	12	0.91	47.00	9697.00	20300	20240221	-51.23	7220	20241209	37.12	10710	-7.56	20250103	8930	10.86	20250102	20300	-51.23	20240221	7220	37.12	20241209	1.36	N	004380	500	105 억	7420315	N	N	0	N	N
117	20250106	130148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9990	30	2	0.30	1715597520	170322	19.74	10010	10250	9940	12940	6980	9960	10073.01	35.33	4818	10960	10460	10210	9710	9460	10335	9585	105	2980	500	6370	10	1	21000000	2098	212.55	1.03	12	0.81	47.00	9697.00	20300	20240221	-50.79	7220	20241209	38.37	10710	-6.72	20250103	8930	11.87	20250102	20300	-50.79	20240221	7220	38.37	20241209	1.36	N	004380	500	105 억	7420315	N	N	0	N	N
118	20250106	120148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10030	70	2	0.70	1624307460	161184	18.68	10010	10250	9940	12940	6980	9960	10077.72	35.33	4519	10960	10460	10210	9710	9460	10335	9585	105	2980	500	6370	10	1	21000000	2106	213.40	1.03	12	0.77	47.00	9697.00	20300	20240221	-50.59	7220	20241209	38.92	10710	-6.35	20250103	8930	12.32	20250102	20300	-50.59	20240221	7220	38.92	20241209	1.36	N	004380	500	105 억	7420315	N	N	0	N	N
119	20250106	110148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10040	80	2	0.80	1334755300	132214	15.32	10010	10250	9980	12940	6980	9960	10095.93	35.33	-8555	10960	10460	10210	9710	9460	10335	9585	105	2980	500	6370	10	1	21000000	2108	213.62	1.04	12	0.63	47.00	9697.00	20300	20240221	-50.54	7220	20241209	39.06	10710	-6.26	20250103	8930	12.43	20250102	20300	-50.54	20240221	7220	39.06	20241209	1.36	N	004380	500	105 억	7420315	N	N	0	N	N
120	20250106	100148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10050	90	2	0.90	1054810860	104348	12.09	10010	10250	9980	12940	6980	9960	10109.31	35.33	-4648	10960	10460	10210	9710	9460	10335	9585	105	2980	500	6370	10	1	21000000	2111	213.83	1.04	12	0.50	47.00	9697.00	20300	20240221	-50.49	7220	20241209	39.20	10710	-6.16	20250103	8930	12.54	20250102	20300	-50.49	20240221	7220	39.20	20241209	1.36	N	004380	500	105 억	7420315	N	N	0	N	N
121	20250106	090146	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10080	120	2	1.20	115281170	11453	1.33	10010	10130	10010	12940	6980	9960	10070.45	35.33	-2268	10960	10460	10210	9710	9460	10335	9585	105	2980	500	6370	10	1	21000000	2117	214.47	1.04	12	0.05	47.00	9697.00	20300	20240221	-50.34	7220	20241209	39.61	10710	-5.88	20250103	8930	12.88	20250102	20300	-50.34	20240221	7220	39.61	20241209	1.36	N	004380	500	105 억	7420315	N	N	0	N	N
122	20250103	160148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9960	-10	5	-0.10	8782823940	857384	57.32	10680	10710	9960	12960	6980	9970	10244.17	35.58	-75015	11263	10616	9773	9126	8283	10940	9450	105	2990	500	6380	10	1	21000000	2092	211.91	1.03	12	4.08	47.00	9697.00	20300	20240221	-50.94	7220	20241209	37.95	10710	-7.00	20250103	8930	11.53	20250102	20300	-50.94	20240221	7220	37.95	20241209	1.33	N	004380	500	105 억	7471418	N	N	0	N	N
123	20250103	150148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10010	40	2	0.40	8231640950	802172	53.63	10680	10710	10000	12960	6980	9970	10261.69	35.58	-71551	11263	10616	9773	9126	8283	10940	9450	105	2990	500	6380	10	1	21000000	2102	212.98	1.03	12	3.82	47.00	9697.00	20300	20240221	-50.69	7220	20241209	38.64	10710	-6.54	20250103	8930	12.09	20250102	20300	-50.69	20240221	7220	38.64	20241209	1.33	N	004380	500	105 억	7471418	N	N	0	N	N
124	20250103	140147	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10100	130	2	1.30	7817926560	760966	50.88	10680	10710	10000	12960	6980	9970	10273.69	35.58	-67307	11263	10616	9773	9126	8283	10940	9450	105	2990	500	6380	10	1	21000000	2121	214.89	1.04	12	3.62	47.00	9697.00	20300	20240221	-50.25	7220	20241209	39.89	10710	-5.70	20250103	8930	13.10	20250102	20300	-50.25	20240221	7220	39.89	20241209	1.33	N	004380	500	105 억	7471418	N	N	0	N	N
125	20250103	130148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10060	90	2	0.90	7215093850	700940	46.86	10680	10710	10000	12960	6980	9970	10293.45	35.58	-73965	11263	10616	9773	9126	8283	10940	9450	105	2990	500	6380	10	1	21000000	2113	214.04	1.04	12	3.34	47.00	9697.00	20300	20240221	-50.44	7220	20241209	39.34	10710	-6.07	20250103	8930	12.65	20250102	20300	-50.44	20240221	7220	39.34	20241209	1.33	N	004380	500	105 억	7471418	N	N	0	N	N
126	20250103	120148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10190	220	2	2.21	6929997020	672686	44.97	10680	10710	10000	12960	6980	9970	10301.98	35.58	-72235	11263	10616	9773	9126	8283	10940	9450	105	2990	500	6380	10	1	21000000	2140	216.81	1.05	12	3.20	47.00	9697.00	20300	20240221	-49.80	7220	20241209	41.14	10710	-4.86	20250103	8930	14.11	20250102	20300	-49.80	20240221	7220	41.14	20241209	1.33	N	004380	500	105 억	7471418	N	N	0	N	N
127	20250103	110148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10170	200	2	2.01	6645531100	644651	43.10	10680	10710	10000	12960	6980	9970	10308.73	35.58	-76297	11263	10616	9773	9126	8283	10940	9450	105	2990	500	6380	10	1	21000000	2136	216.38	1.05	12	3.07	47.00	9697.00	20300	20240221	-49.90	7220	20241209	40.86	10710	-5.04	20250103	8930	13.89	20250102	20300	-49.90	20240221	7220	40.86	20241209	1.33	N	004380	500	105 억	7471418	N	N	0	N	N
128	20250103	100148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10360	390	2	3.91	5162651190	500988	33.49	10680	10710	10000	12960	6980	9970	10304.94	35.58	-86296	11263	10616	9773	9126	8283	10940	9450	105	2990	500	6380	10	1	21000000	2176	220.43	1.07	12	2.39	47.00	9697.00	20300	20240221	-48.97	7220	20241209	43.49	10710	-3.27	20250103	8930	16.01	20250102	20300	-48.97	20240221	7220	43.49	20241209	1.33	N	004380	500	105 억	7471418	N	N	0	N	N
129	20250103	090148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10320	350	2	3.51	1609330840	153260	10.25	10680	10710	10320	12960	6980	9970	10500.66	35.58	-20309	11263	10616	9773	9126	8283	10940	9450	105	2990	500	6380	10	1	21000000	2167	219.57	1.06	12	0.73	47.00	9697.00	20300	20240221	-49.16	7220	20241209	42.94	10710	-3.64	20250103	8930	15.57	20250102	20300	-49.16	20240221	7220	42.94	20241209	1.33	N	004380	500	105 억	7471418	N	N	0	N	N
130	20250102	160148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9970	1500	2	17.71	14753084390	1491530	2543.88	9100	10420	8930	11010	5930	8470	9891.22	35.58	182	8923	8696	8303	8076	7683	8810	8190	105	2540	500	5420	10	1	21000000	2094	212.13	1.03	12	7.10	47.00	9697.00	20300	20240221	-50.89	7220	20241209	38.09	10420	-4.32	20250102	8930	11.65	20250102	20300	-50.89	20240221	7220	38.09	20241209	1.34	N	004380	500	105 억	7470843	N	N	0	N	N
131	20250102	150148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9970	1500	2	17.71	14566432680	1472813	2511.96	9100	10420	8930	11010	5930	8470	9890.22	35.58	1159	8923	8696	8303	8076	7683	8810	8190	105	2540	500	5420	10	1	21000000	2094	212.13	1.03	12	7.01	47.00	9697.00	20300	20240221	-50.89	7220	20241209	38.09	10420	-4.32	20250102	8930	11.65	20250102	20300	-50.89	20240221	7220	38.09	20241209	1.34	N	004380	500	105 억	7470843	N	N	0	N	N
132	20250102	140146	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10010	1540	2	18.18	13814204610	1398042	2384.44	9100	10420	8930	11010	5930	8470	9881.11	35.58	-6849	8923	8696	8303	8076	7683	8810	8190	105	2540	500	5420	10	1	21000000	2102	212.98	1.03	12	6.66	47.00	9697.00	20300	20240221	-50.69	7220	20241209	38.64	10420	-3.93	20250102	8930	12.09	20250102	20300	-50.69	20240221	7220	38.64	20241209	1.34	N	004380	500	105 억	7470843	N	N	0	N	N
133	20250102	130148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10000	1530	2	18.06	13113137420	1328247	2265.40	9100	10420	8930	11010	5930	8470	9872.52	35.58	-176	8923	8696	8303	8076	7683	8810	8190	105	2540	500	5420	10	1	21000000	2100	212.77	1.03	12	6.32	47.00	9697.00	20300	20240221	-50.74	7220	20241209	38.50	10420	-4.03	20250102	8930	11.98	20250102	20300	-50.74	20240221	7220	38.50	20241209	1.34	N	004380	500	105 억	7470843	N	N	0	N	N
134	20250102	120147	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10140	1670	2	19.72	11765744350	1194463	2037.22	9100	10420	8930	11010	5930	8470	9850.24	35.58	-25522	8923	8696	8303	8076	7683	8810	8190	105	2540	500	5420	10	1	21000000	2129	215.74	1.05	12	5.69	47.00	9697.00	20300	20240221	-50.05	7220	20241209	40.44	10420	-2.69	20250102	8930	13.55	20250102	20300	-50.05	20240221	7220	40.44	20241209	1.34	N	004380	500	105 억	7470843	N	N	0	N	N
135	20250102	110143	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	9560	1090	2	12.87	3946187220	419134	714.86	9100	9700	8930	11010	5930	8470	9415.11	35.58	-36508	8923	8696	8303	8076	7683	8810	8190	105	2540	500	5420	10	1	21000000	2008	203.40	0.99	12	2.00	47.00	9697.00	20300	20240221	-52.91	7220	20241209	32.41	9700	-1.44	20250102	8930	7.05	20250102	20300	-52.91	20240221	7220	32.41	20241209	1.34	N	004380	500	105 억	7470843	N	N	0	N	N
136	20250102	100147	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	8980	510	2	6.02	307987440	33977	57.95	9100	9110	8930	11010	5930	8470	9064.67	35.58	-6488	8923	8696	8303	8076	7683	8810	8190	105	2540	500	5420	10	1	21000000	1886	191.06	0.93	12	0.16	47.00	9697.00	20300	20240221	-55.76	7220	20241209	24.38	9110	-1.43	20250102	8930	0.56	20250102	20300	-55.76	20240221	7220	24.38	20241209	1.34	N	004380	500	105 억	7470843	N	N	0	N	N
137	20250102	090146	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	8470	0	3	0.00	0	0	0.00	0	0	0	11010	5930	8470	0.00	35.58	0	8923	8696	8303	8076	7683	8810	8190	105	2540	500	5420	10	1	21000000	1779	180.21	0.87	12	0.00	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	0	0.00	0	0	0.00	0	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억	7470843	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History