KissMeData/484870/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	161415	57	100.00	KOSPI		기계·장비	N	N	N	N		N	58000	6700	2	13.06	22031370400	385060	1107.54	51300	61000	51000	66600	36000	51300	57213.94	0.73	0	120131	53233	52266	51633	50666	50033	51950	50350	9	15300	100	35910	100	1	9153900	5309	155.50	5.77	12	4.21	373.00	10044.00	63400	20241216	-8.52	41600	20241230	39.42	61000	-4.92	20250124	43100	34.57	20250102	63400	-8.52	20241216	41600	39.42	20241230	0.06	N	484870	100	9 억		66859	N	N	0	N	00	N
3	20250124	151414	57	100.00	KOSPI		기계·장비	N	N	N	N		N	58200	6900	2	13.45	21612723400	377839	1086.77	51300	61000	51000	66600	36000	51300	57200.88	0.73	0	117310	53233	52266	51633	50666	50033	51950	50350	9	15300	100	35910	100	1	9153900	5328	156.03	5.79	12	4.13	373.00	10044.00	63400	20241216	-8.20	41600	20241230	39.90	61000	-4.59	20250124	43100	35.03	20250102	63400	-8.20	20241216	41600	39.90	20241230	0.06	N	484870	100	9 억		66859	N	N	0	N	00	N
4	20250124	141412	57	100.00	KOSPI		기계·장비	N	N	N	N		N	58800	7500	2	14.62	19494343400	341570	982.45	51300	61000	51000	66600	36000	51300	57072.76	0.73	0	109442	53233	52266	51633	50666	50033	51950	50350	9	15300	100	35910	100	1	9153900	5382	157.64	5.85	12	3.73	373.00	10044.00	63400	20241216	-7.26	41600	20241230	41.35	61000	-3.61	20250124	43100	36.43	20250102	63400	-7.26	20241216	41600	41.35	20241230	0.06	N	484870	100	9 억		66859	N	N	0	N	00	N
5	20250124	131416	57	100.00	KOSPI		기계·장비	N	N	N	N		N	58800	7500	2	14.62	13138455500	232655	669.18	51300	59500	51000	66600	36000	51300	56471.84	0.73	0	85641	53233	52266	51633	50666	50033	51950	50350	9	15300	100	35910	100	1	9153900	5382	157.64	5.85	12	2.54	373.00	10044.00	63400	20241216	-7.26	41600	20241230	41.35	59500	-1.18	20250124	43100	36.43	20250102	63400	-7.26	20241216	41600	41.35	20241230	0.06	N	484870	100	9 억		66859	N	N	0	N	00	N
6	20250124	121411	57	100.00	KOSPI		기계·장비	N	N	N	N		N	57700	6400	2	12.48	10261999900	183861	528.84	51300	59200	51000	66600	36000	51300	55813.90	0.73	0	68820	53233	52266	51633	50666	50033	51950	50350	9	15300	100	35910	100	1	9153900	5282	154.69	5.74	12	2.01	373.00	10044.00	63400	20241216	-8.99	41600	20241230	38.70	59200	-2.53	20250124	43100	33.87	20250102	63400	-8.99	20241216	41600	38.70	20241230	0.06	N	484870	100	9 억		66859	N	N	0	N	00	N
7	20250124	111412	57	100.00	KOSPI		기계·장비	N	N	N	N		N	56100	4800	2	9.36	6440235000	117455	337.83	51300	56400	51000	66600	36000	51300	54831.51	0.73	0	50049	53233	52266	51633	50666	50033	51950	50350	9	15300	100	35910	100	1	9153900	5135	150.40	5.59	12	1.28	373.00	10044.00	63400	20241216	-11.51	41600	20241230	34.86	56400	-0.53	20250124	43100	30.16	20250102	63400	-11.51	20241216	41600	34.86	20241230	0.06	N	484870	100	9 억		66859	N	N	0	N	00	N
8	20250124	101408	57	100.00	KOSPI		기계·장비	N	N	N	N		N	54800	3500	2	6.82	3072327600	57063	164.13	51300	55200	51000	66600	36000	51300	53840.98	0.73	0	23191	53233	52266	51633	50666	50033	51950	50350	9	15300	100	35910	100	1	9153900	5016	146.92	5.46	12	0.62	373.00	10044.00	63400	20241216	-13.56	41600	20241230	31.73	55300	-0.90	20250114	43100	27.15	20250102	63400	-13.56	20241216	41600	31.73	20241230	0.06	N	484870	100	9 억		66859	N	N	0	N	00	N
9	20250124	091418	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51100	-200	5	-0.39	77847300	1511	4.35	51300	51700	51000	66600	36000	51300	51520.38	0.73	0	-296	53233	52266	51633	50666	50033	51950	50350	9	15300	100	35910	100	1	9153900	4678	137.00	5.09	12	0.02	373.00	10044.00	63400	20241216	-19.40	41600	20241230	22.84	55300	-7.59	20250114	43100	18.56	20250102	63400	-19.40	20241216	41600	22.84	20241230	0.06	N	484870	100	9 억		66859	N	N	0	N	00	N
10	20250123	161407	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	-300	5	-0.58	1785437700	34716	58.23	51900	52600	51000	67000	36200	51600	51429.83	0.79	0	-6573	54533	53066	52033	50566	49533	52550	50050	9	15400	100	36120	100	1	9153900	4696	137.53	5.11	12	0.38	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	55300	-7.23	20250114	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.05	N	484870	100	9 억		72613	N	N	0	N	00	N
11	20250123	151405	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51100	-500	5	-0.97	1708966500	33222	55.73	51900	52600	51000	67000	36200	51600	51440.81	0.79	0	-6145	54533	53066	52033	50566	49533	52550	50050	9	15400	100	36120	100	1	9153900	4678	137.00	5.09	12	0.36	373.00	10044.00	63400	20241216	-19.40	41600	20241230	22.84	55300	-7.59	20250114	43100	18.56	20250102	63400	-19.40	20241216	41600	22.84	20241230	0.05	N	484870	100	9 억		72613	N	N	0	N	00	N
12	20250123	141358	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	-300	5	-0.58	1466307100	28481	47.77	51900	52600	51000	67000	36200	51600	51483.69	0.79	0	-4464	54533	53066	52033	50566	49533	52550	50050	9	15400	100	36120	100	1	9153900	4696	137.53	5.11	12	0.31	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	55300	-7.23	20250114	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.05	N	484870	100	9 억		72613	N	N	0	N	00	N
13	20250123	131405	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	-300	5	-0.58	1349715400	26207	43.96	51900	52600	51000	67000	36200	51600	51502.09	0.79	0	-3265	54533	53066	52033	50566	49533	52550	50050	9	15400	100	36120	100	1	9153900	4696	137.53	5.11	12	0.29	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	55300	-7.23	20250114	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.05	N	484870	100	9 억		72613	N	N	0	N	00	N
14	20250123	121405	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	-300	5	-0.58	1194629100	23174	38.87	51900	52600	51000	67000	36200	51600	51550.41	0.79	0	-1838	54533	53066	52033	50566	49533	52550	50050	9	15400	100	36120	100	1	9153900	4696	137.53	5.11	12	0.25	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	55300	-7.23	20250114	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.05	N	484870	100	9 억		72613	N	N	0	N	00	N
15	20250123	111353	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	-300	5	-0.58	1099579800	21319	35.76	51900	52600	51000	67000	36200	51600	51577.46	0.79	0	-2035	54533	53066	52033	50566	49533	52550	50050	9	15400	100	36120	100	1	9153900	4696	137.53	5.11	12	0.23	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	55300	-7.23	20250114	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.05	N	484870	100	9 억		72613	N	N	0	N	00	N
16	20250123	101404	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51600	0	3	0.00	577355200	11247	18.87	51900	51900	51000	67000	36200	51600	51334.15	0.79	0	-1786	54533	53066	52033	50566	49533	52550	50050	9	15400	100	36120	100	1	9153900	4723	138.34	5.14	12	0.12	373.00	10044.00	63400	20241216	-18.61	41600	20241230	24.04	55300	-6.69	20250114	43100	19.72	20250102	63400	-18.61	20241216	41600	24.04	20241230	0.05	N	484870	100	9 억		72613	N	N	0	N	00	N
17	20250123	091407	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51800	200	2	0.39	141343300	2737	4.59	51900	51900	51100	67000	36200	51600	51641.69	0.79	0	294	54533	53066	52033	50566	49533	52550	50050	9	15400	100	36120	100	1	9153900	4742	138.87	5.16	12	0.03	373.00	10044.00	63400	20241216	-18.30	41600	20241230	24.52	55300	-6.33	20250114	43100	20.19	20250102	63400	-18.30	20241216	41600	24.52	20241230	0.05	N	484870	100	9 억		72613	N	N	0	N	00	N
18	20250122	161355	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51600	-1600	5	-3.01	3078248300	59403	106.23	53100	53500	51000	69100	37300	53200	51819.95	0.87	0	-10210	55133	54166	53233	52266	51333	54650	52750	9	15900	100	37240	100	1	9153900	4723	138.34	5.14	12	0.65	373.00	10044.00	63400	20241216	-18.61	41600	20241230	24.04	55300	-6.69	20250114	43100	19.72	20250102	63400	-18.61	20241216	41600	24.04	20241230	0.06	N	484870	100	9 억		79776	N	N	0	N	00	N
19	20250122	151357	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51800	-1400	5	-2.63	2986088200	57617	103.03	53100	53500	51000	69100	37300	53200	51826.51	0.87	0	-9643	55133	54166	53233	52266	51333	54650	52750	9	15900	100	37240	100	1	9153900	4742	138.87	5.16	12	0.63	373.00	10044.00	63400	20241216	-18.30	41600	20241230	24.52	55300	-6.33	20250114	43100	20.19	20250102	63400	-18.30	20241216	41600	24.52	20241230	0.06	N	484870	100	9 억		79776	N	N	0	N	00	N
20	20250122	141353	57	100.00	KOSPI		기계·장비	N	N	N	N		N	52000	-1200	5	-2.26	2585879100	49896	89.23	53100	53500	51000	69100	37300	53200	51825.38	0.87	0	-6822	55133	54166	53233	52266	51333	54650	52750	9	15900	100	37240	100	1	9153900	4760	139.41	5.18	12	0.55	373.00	10044.00	63400	20241216	-17.98	41600	20241230	25.00	55300	-5.97	20250114	43100	20.65	20250102	63400	-17.98	20241216	41600	25.00	20241230	0.06	N	484870	100	9 억		79776	N	N	0	N	00	N
21	20250122	131355	57	100.00	KOSPI		기계·장비	N	N	N	N		N	52300	-900	5	-1.69	2026462000	39044	69.82	53100	53500	51000	69100	37300	53200	51902.01	0.87	0	-3781	55133	54166	53233	52266	51333	54650	52750	9	15900	100	37240	100	1	9153900	4787	140.21	5.21	12	0.43	373.00	10044.00	63400	20241216	-17.51	41600	20241230	25.72	55300	-5.42	20250114	43100	21.35	20250102	63400	-17.51	20241216	41600	25.72	20241230	0.06	N	484870	100	9 억		79776	N	N	0	N	00	N
22	20250122	121354	57	100.00	KOSPI		기계·장비	N	N	N	N		N	52000	-1200	5	-2.26	1636397600	31586	56.48	53100	53500	51000	69100	37300	53200	51807.69	0.87	0	-2223	55133	54166	53233	52266	51333	54650	52750	9	15900	100	37240	100	1	9153900	4760	139.41	5.18	12	0.35	373.00	10044.00	63400	20241216	-17.98	41600	20241230	25.00	55300	-5.97	20250114	43100	20.65	20250102	63400	-17.98	20241216	41600	25.00	20241230	0.06	N	484870	100	9 억		79776	N	N	0	N	00	N
23	20250122	111355	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51500	-1700	5	-3.20	1348225500	26024	46.54	53100	53500	51000	69100	37300	53200	51807.01	0.87	0	-2182	55133	54166	53233	52266	51333	54650	52750	9	15900	100	37240	100	1	9153900	4714	138.07	5.13	12	0.28	373.00	10044.00	63400	20241216	-18.77	41600	20241230	23.80	55300	-6.87	20250114	43100	19.49	20250102	63400	-18.77	20241216	41600	23.80	20241230	0.06	N	484870	100	9 억		79776	N	N	0	N	00	N
24	20250122	101414	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51700	-1500	5	-2.82	855941400	16415	29.35	53100	53500	51200	69100	37300	53200	52143.86	0.87	0	-2744	55133	54166	53233	52266	51333	54650	52750	9	15900	100	37240	100	1	9153900	4733	138.61	5.15	12	0.18	373.00	10044.00	63400	20241216	-18.45	41600	20241230	24.28	55300	-6.51	20250114	43100	19.95	20250102	63400	-18.45	20241216	41600	24.28	20241230	0.06	N	484870	100	9 억		79776	N	N	0	N	00	N
25	20250122	091357	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53000	-200	5	-0.38	161507800	3052	5.46	53100	53500	52500	69100	37300	53200	52918.68	0.87	0	575	55133	54166	53233	52266	51333	54650	52750	9	15900	100	37240	100	1	9153900	4852	142.09	5.28	12	0.03	373.00	10044.00	63400	20241216	-16.40	41600	20241230	27.40	55300	-4.16	20250114	43100	22.97	20250102	63400	-16.40	20241216	41600	27.40	20241230	0.06	N	484870	100	9 억		79776	N	N	0	N	00	N
26	20250121	161345	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53200	200	2	0.38	2973282200	55822	69.06	52500	54200	52300	68900	37100	53000	53263.78	0.80	0	6421	56466	54732	52266	50532	48066	55600	51400	9	15900	100	37100	100	1	9153900	4870	142.63	5.30	12	0.61	373.00	10044.00	63400	20241216	-16.09	41600	20241230	27.88	55300	-3.80	20250114	43100	23.43	20250102	63400	-16.09	20241216	41600	27.88	20241230	0.03	N	484870	100	9 억		72880	N	N	0	N	00	N
27	20250121	151348	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53200	200	2	0.38	2901866100	54482	67.40	52500	54200	52300	68900	37100	53000	53262.87	0.80	0	6433	56466	54732	52266	50532	48066	55600	51400	9	15900	100	37100	100	1	9153900	4870	142.63	5.30	12	0.60	373.00	10044.00	63400	20241216	-16.09	41600	20241230	27.88	55300	-3.80	20250114	43100	23.43	20250102	63400	-16.09	20241216	41600	27.88	20241230	0.03	N	484870	100	9 억		72880	N	N	0	N	00	N
28	20250121	141349	57	100.00	KOSPI		기계·장비	N	N	N	N		N	52900	-100	5	-0.19	2513316600	47157	58.34	52500	54200	52300	68900	37100	53000	53296.83	0.80	0	5559	56466	54732	52266	50532	48066	55600	51400	9	15900	100	37100	100	1	9153900	4842	141.82	5.27	12	0.52	373.00	10044.00	63400	20241216	-16.56	41600	20241230	27.16	55300	-4.34	20250114	43100	22.74	20250102	63400	-16.56	20241216	41600	27.16	20241230	0.03	N	484870	100	9 억		72880	N	N	0	N	00	N
29	20250121	131348	57	100.00	KOSPI		기계·장비	N	N	N	N		N	52900	-100	5	-0.19	2299313700	43094	53.32	52500	54200	52300	68900	37100	53000	53355.83	0.80	0	6529	56466	54732	52266	50532	48066	55600	51400	9	15900	100	37100	100	1	9153900	4842	141.82	5.27	12	0.47	373.00	10044.00	63400	20241216	-16.56	41600	20241230	27.16	55300	-4.34	20250114	43100	22.74	20250102	63400	-16.56	20241216	41600	27.16	20241230	0.03	N	484870	100	9 억		72880	N	N	0	N	00	N
30	20250121	121330	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53100	100	2	0.19	2066545200	38695	47.87	52500	54200	52300	68900	37100	53000	53406.07	0.80	0	6914	56466	54732	52266	50532	48066	55600	51400	9	15900	100	37100	100	1	9153900	4861	142.36	5.29	12	0.42	373.00	10044.00	63400	20241216	-16.25	41600	20241230	27.64	55300	-3.98	20250114	43100	23.20	20250102	63400	-16.25	20241216	41600	27.64	20241230	0.03	N	484870	100	9 억		72880	N	N	0	N	00	N
31	20250121	111237	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53000	0	3	0.00	1909923900	35752	44.23	52500	54200	52300	68900	37100	53000	53421.54	0.80	0	7265	56466	54732	52266	50532	48066	55600	51400	9	15900	100	37100	100	1	9153900	4852	142.09	5.28	12	0.39	373.00	10044.00	63400	20241216	-16.40	41600	20241230	27.40	55300	-4.16	20250114	43100	22.97	20250102	63400	-16.40	20241216	41600	27.40	20241230	0.03	N	484870	100	9 억		72880	N	N	0	N	00	N
32	20250121	101229	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53000	0	3	0.00	1601179200	29906	37.00	52500	54200	52500	68900	37100	53000	53540.53	0.80	0	7962	56466	54732	52266	50532	48066	55600	51400	9	15900	100	37100	100	1	9153900	4852	142.09	5.28	12	0.33	373.00	10044.00	63400	20241216	-16.40	41600	20241230	27.40	55300	-4.16	20250114	43100	22.97	20250102	63400	-16.40	20241216	41600	27.40	20241230	0.03	N	484870	100	9 억		72880	N	N	0	N	00	N
33	20250121	091349	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53400	400	2	0.75	782111300	14605	18.07	52500	54200	52500	68900	37100	53000	53551.19	0.80	0	4907	56466	54732	52266	50532	48066	55600	51400	9	15900	100	37100	100	1	9153900	4888	143.16	5.32	12	0.16	373.00	10044.00	63400	20241216	-15.77	41600	20241230	28.37	55300	-3.44	20250114	43100	23.90	20250102	63400	-15.77	20241216	41600	28.37	20241230	0.03	N	484870	100	9 억		72880	N	N	0	N	00	N
34	20250120	161334	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53000	2700	2	5.37	4192419550	80281	107.32	50300	54000	49800	65300	35300	50300	52221.20	0.64	0	21197	52333	51316	50483	49466	48633	50900	49050	9	15000	100	35210	100	1	9153900	4852	142.09	5.28	12	0.88	373.00	10044.00	63400	20241216	-16.40	41600	20241230	27.40	55300	-4.16	20250114	43100	22.97	20250102	63400	-16.40	20241216	41600	27.40	20241230	0.00	N	484870	100	9 억		58428	N	N	0	N	00	N
35	20250120	151348	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53100	2800	2	5.57	4088303550	78319	104.70	50300	54000	49800	65300	35300	50300	52200.66	0.64	0	20699	52333	51316	50483	49466	48633	50900	49050	9	15000	100	35210	100	1	9153900	4861	142.36	5.29	12	0.86	373.00	10044.00	63400	20241216	-16.25	41600	20241230	27.64	55300	-3.98	20250114	43100	23.20	20250102	63400	-16.25	20241216	41600	27.64	20241230	0.00	N	484870	100	9 억		58428	N	N	0	N	00	N
36	20250120	141345	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53100	2800	2	5.57	2996130550	57821	77.30	50300	53600	49800	65300	35300	50300	51817.34	0.64	0	16040	52333	51316	50483	49466	48633	50900	49050	9	15000	100	35210	100	1	9153900	4861	142.36	5.29	12	0.63	373.00	10044.00	63400	20241216	-16.25	41600	20241230	27.64	55300	-3.98	20250114	43100	23.20	20250102	63400	-16.25	20241216	41600	27.64	20241230	0.00	N	484870	100	9 억		58428	N	N	0	N	00	N
37	20250120	131345	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51700	1400	2	2.78	1486047150	29130	38.94	50300	51700	49800	65300	35300	50300	51014.32	0.64	0	6158	52333	51316	50483	49466	48633	50900	49050	9	15000	100	35210	100	1	9153900	4733	138.61	5.15	12	0.32	373.00	10044.00	63400	20241216	-18.45	41600	20241230	24.28	55300	-6.51	20250114	43100	19.95	20250102	63400	-18.45	20241216	41600	24.28	20241230	0.00	N	484870	100	9 억		58428	N	N	0	N	00	N
38	20250120	121349	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	1000	2	1.99	1162734350	22851	30.55	50300	51500	49800	65300	35300	50300	50883.30	0.64	0	4963	52333	51316	50483	49466	48633	50900	49050	9	15000	100	35210	100	1	9153900	4696	137.53	5.11	12	0.25	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	55300	-7.23	20250114	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.00	N	484870	100	9 억		58428	N	N	0	N	00	N
39	20250120	111347	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51400	1100	2	2.19	967508550	19046	25.46	50300	51400	49800	65300	35300	50300	50798.52	0.64	0	3960	52333	51316	50483	49466	48633	50900	49050	9	15000	100	35210	100	1	9153900	4705	137.80	5.12	12	0.21	373.00	10044.00	63400	20241216	-18.93	41600	20241230	23.56	55300	-7.05	20250114	43100	19.26	20250102	63400	-18.93	20241216	41600	23.56	20241230	0.00	N	484870	100	9 억		58428	N	N	0	N	00	N
40	20250120	101346	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50800	500	2	0.99	523193950	10360	13.85	50300	51000	49800	65300	35300	50300	50501.35	0.64	0	3514	52333	51316	50483	49466	48633	50900	49050	9	15000	100	35210	100	1	9153900	4650	136.19	5.06	12	0.11	373.00	10044.00	63400	20241216	-19.87	41600	20241230	22.12	55300	-8.14	20250114	43100	17.87	20250102	63400	-19.87	20241216	41600	22.12	20241230	0.00	N	484870	100	9 억		58428	N	N	0	N	00	N
41	20250120	091347	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50200	-100	5	-0.20	143625250	2860	3.82	50300	51000	49800	65300	35300	50300	50218.62	0.64	0	1104	52333	51316	50483	49466	48633	50900	49050	9	15000	100	35210	100	1	9153900	4595	134.58	5.00	12	0.03	373.00	10044.00	63400	20241216	-20.82	41600	20241230	20.67	55300	-9.22	20250114	43100	16.47	20250102	63400	-20.82	20241216	41600	20.67	20241230	0.00	N	484870	100	9 억		58428	N	N	0	N	00	N
42	20250117	161340	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50300	-700	5	-1.37	3721121500	73952	62.71	51500	51500	49650	66300	35700	51000	50317.96	0.65	0	5085	55333	53166	51933	49766	48533	52550	49150	9	15300	100	35700	100	1	9153900	4604	134.85	5.01	12	0.81	373.00	10044.00	63400	20241216	-20.66	41600	20241230	20.91	55300	-9.04	20250114	43100	16.71	20250102	63400	-20.66	20241216	41600	20.91	20241230	0.00	N	484870	100	9 억		59286	N	N	0	N	00	N
43	20250117	151337	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50400	-600	5	-1.18	3625740800	72058	61.11	51500	51500	49650	66300	35700	51000	50316.84	0.65	0	5149	55333	53166	51933	49766	48533	52550	49150	9	15300	100	35700	100	1	9153900	4614	135.12	5.02	12	0.79	373.00	10044.00	63400	20241216	-20.50	41600	20241230	21.15	55300	-8.86	20250114	43100	16.94	20250102	63400	-20.50	20241216	41600	21.15	20241230	0.00	N	484870	100	9 억		59286	N	N	0	N	00	N
44	20250117	141345	57	100.00	KOSPI		기계·장비	N	N	N	N		N	49900	-1100	5	-2.16	3301242550	65573	55.61	51500	51500	49650	66300	35700	51000	50344.39	0.65	0	4441	55333	53166	51933	49766	48533	52550	49150	9	15300	100	35700	50	1	9153900	4568	133.78	4.97	12	0.72	373.00	10044.00	63400	20241216	-21.29	41600	20241230	19.95	55300	-9.76	20250114	43100	15.78	20250102	63400	-21.29	20241216	41600	19.95	20241230	0.00	N	484870	100	9 억		59286	N	N	0	N	00	N
45	20250117	131345	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50100	-900	5	-1.76	2226020800	44023	37.33	51500	51500	50000	66300	35700	51000	50564.80	0.65	0	-1216	55333	53166	51933	49766	48533	52550	49150	9	15300	100	35700	100	1	9153900	4586	134.32	4.99	12	0.48	373.00	10044.00	63400	20241216	-20.98	41600	20241230	20.43	55300	-9.40	20250114	43100	16.24	20250102	63400	-20.98	20241216	41600	20.43	20241230	0.00	N	484870	100	9 억		59286	N	N	0	N	00	N
46	20250117	121346	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50400	-600	5	-1.18	1815928300	35878	30.43	51500	51500	50000	66300	35700	51000	50613.82	0.65	0	-1317	55333	53166	51933	49766	48533	52550	49150	9	15300	100	35700	100	1	9153900	4614	135.12	5.02	12	0.39	373.00	10044.00	63400	20241216	-20.50	41600	20241230	21.15	55300	-8.86	20250114	43100	16.94	20250102	63400	-20.50	20241216	41600	21.15	20241230	0.00	N	484870	100	9 억		59286	N	N	0	N	00	N
47	20250117	111346	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50400	-600	5	-1.18	1488540300	29396	24.93	51500	51500	50000	66300	35700	51000	50637.33	0.65	0	-2661	55333	53166	51933	49766	48533	52550	49150	9	15300	100	35700	100	1	9153900	4614	135.12	5.02	12	0.32	373.00	10044.00	63400	20241216	-20.50	41600	20241230	21.15	55300	-8.86	20250114	43100	16.94	20250102	63400	-20.50	20241216	41600	21.15	20241230	0.00	N	484870	100	9 억		59286	N	N	0	N	00	N
48	20250117	101346	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50600	-400	5	-0.78	1018966400	20131	17.07	51500	51500	50000	66300	35700	51000	50616.49	0.65	0	-1701	55333	53166	51933	49766	48533	52550	49150	9	15300	100	35700	100	1	9153900	4632	135.66	5.04	12	0.22	373.00	10044.00	63400	20241216	-20.19	41600	20241230	21.63	55300	-8.50	20250114	43100	17.40	20250102	63400	-20.19	20241216	41600	21.63	20241230	0.00	N	484870	100	9 억		59286	N	N	0	N	00	N
49	20250117	091345	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50300	-700	5	-1.37	472755300	9347	7.93	51500	51500	50000	66300	35700	51000	50577.61	0.65	0	-2512	55333	53166	51933	49766	48533	52550	49150	9	15300	100	35700	100	1	9153900	4604	134.85	5.01	12	0.10	373.00	10044.00	63400	20241216	-20.66	41600	20241230	20.91	55300	-9.04	20250114	43100	16.71	20250102	63400	-20.66	20241216	41600	20.91	20241230	0.00	N	484870	100	9 억		59286	N	N	0	N	00	N
50	20250116	161336	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51000	-2400	5	-4.49	6036543500	117088	138.86	53400	54100	50700	69400	37400	53400	51557.20	0.72	0	-7715	56266	54832	53766	52332	51266	54300	51800	9	16000	100	37380	100	1	9153900	4668	136.73	5.08	12	1.28	373.00	10044.00	63400	20241216	-19.56	41600	20241230	22.60	55300	-7.78	20250114	43100	18.33	20250102	63400	-19.56	20241216	41600	22.60	20241230	0.00	N	484870	100	9 억		65670	N	N	0	N	00	N
51	20250116	151230	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51100	-2300	5	-4.31	5808618700	112621	133.56	53400	54100	50700	69400	37400	53400	51574.73	0.72	0	-7211	56266	54832	53766	52332	51266	54300	51800	9	16000	100	37380	100	1	9153900	4678	137.00	5.09	12	1.23	373.00	10044.00	63400	20241216	-19.40	41600	20241230	22.84	55300	-7.59	20250114	43100	18.56	20250102	63400	-19.40	20241216	41600	22.84	20241230	0.00	N	484870	100	9 억		65670	N	N	0	N	00	N
52	20250116	141346	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51100	-2300	5	-4.31	4867314300	94188	111.70	53400	54100	50700	69400	37400	53400	51674.37	0.72	0	-8345	56266	54832	53766	52332	51266	54300	51800	9	16000	100	37380	100	1	9153900	4678	137.00	5.09	12	1.03	373.00	10044.00	63400	20241216	-19.40	41600	20241230	22.84	55300	-7.59	20250114	43100	18.56	20250102	63400	-19.40	20241216	41600	22.84	20241230	0.00	N	484870	100	9 억		65670	N	N	0	N	00	N
53	20250116	131341	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51400	-2000	5	-3.75	4095854200	79131	93.84	53400	54100	50700	69400	37400	53400	51757.91	0.72	0	-5858	56266	54832	53766	52332	51266	54300	51800	9	16000	100	37380	100	1	9153900	4705	137.80	5.12	12	0.86	373.00	10044.00	63400	20241216	-18.93	41600	20241230	23.56	55300	-7.05	20250114	43100	19.26	20250102	63400	-18.93	20241216	41600	23.56	20241230	0.00	N	484870	100	9 억		65670	N	N	0	N	00	N
54	20250116	121341	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51000	-2400	5	-4.49	3620607500	69842	82.83	53400	54100	50700	69400	37400	53400	51837.27	0.72	0	-6050	56266	54832	53766	52332	51266	54300	51800	9	16000	100	37380	100	1	9153900	4668	136.73	5.08	12	0.76	373.00	10044.00	63400	20241216	-19.56	41600	20241230	22.60	55300	-7.78	20250114	43100	18.33	20250102	63400	-19.56	20241216	41600	22.60	20241230	0.00	N	484870	100	9 억		65670	N	N	0	N	00	N
55	20250116	111342	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51200	-2200	5	-4.12	2978406900	57285	67.94	53400	54100	50700	69400	37400	53400	51989.81	0.72	0	-6167	56266	54832	53766	52332	51266	54300	51800	9	16000	100	37380	100	1	9153900	4687	137.27	5.10	12	0.63	373.00	10044.00	63400	20241216	-19.24	41600	20241230	23.08	55300	-7.41	20250114	43100	18.79	20250102	63400	-19.24	20241216	41600	23.08	20241230	0.00	N	484870	100	9 억		65670	N	N	0	N	00	N
56	20250116	101343	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51500	-1900	5	-3.56	2206712300	42318	50.19	53400	54100	50700	69400	37400	53400	52142.35	0.72	0	-8200	56266	54832	53766	52332	51266	54300	51800	9	16000	100	37380	100	1	9153900	4714	138.07	5.13	12	0.46	373.00	10044.00	63400	20241216	-18.77	41600	20241230	23.80	55300	-6.87	20250114	43100	19.49	20250102	63400	-18.77	20241216	41600	23.80	20241230	0.00	N	484870	100	9 억		65670	N	N	0	N	00	N
57	20250116	091346	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53400	0	3	0.00	362446900	6799	8.06	53400	53700	53100	69400	37400	53400	53307.20	0.72	0	-2072	56266	54832	53766	52332	51266	54300	51800	9	16000	100	37380	100	1	9153900	4888	143.16	5.32	12	0.07	373.00	10044.00	63400	20241216	-15.77	41600	20241230	28.37	55300	-3.44	20250114	43100	23.90	20250102	63400	-15.77	20241216	41600	28.37	20241230	0.00	N	484870	100	9 억		65670	N	N	0	N	00	N
58	20250115	161337	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53400	-900	5	-1.66	4565555500	84136	46.71	53800	55200	52700	70500	38100	54300	54264.71	0.72	0	4287	57700	56000	53600	51900	49500	56850	52750	9	16200	100	38010	100	1	9153900	4888	143.16	5.32	12	0.92	373.00	10044.00	63400	20241216	-15.77	41600	20241230	28.37	55300	-3.44	20250114	43100	23.90	20250102	63400	-15.77	20241216	41600	28.37	20241230	0.04	N	484870	100	9 억		65875	N	N	0	N	00	N
59	20250115	151339	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53500	-800	5	-1.47	4366303600	80414	44.64	53800	55200	52700	70500	38100	54300	54297.80	0.72	0	5344	57700	56000	53600	51900	49500	56850	52750	9	16200	100	38010	100	1	9153900	4897	143.43	5.33	12	0.88	373.00	10044.00	63400	20241216	-15.62	41600	20241230	28.61	55300	-3.25	20250114	43100	24.13	20250102	63400	-15.62	20241216	41600	28.61	20241230	0.04	N	484870	100	9 억		65875	N	N	0	N	00	N
60	20250115	141333	57	100.00	KOSPI		기계·장비	N	N	N	N		N	54500	200	2	0.37	3510710800	64427	35.77	53800	55200	53600	70500	38100	54300	54491.62	0.72	0	6275	57700	56000	53600	51900	49500	56850	52750	9	16200	100	38010	100	1	9153900	4989	146.11	5.43	12	0.70	373.00	10044.00	63400	20241216	-14.04	41600	20241230	31.01	55300	-1.45	20250114	43100	26.45	20250102	63400	-14.04	20241216	41600	31.01	20241230	0.04	N	484870	100	9 억		65875	N	N	0	N	00	N
61	20250115	131340	57	100.00	KOSPI		기계·장비	N	N	N	N		N	54400	100	2	0.18	3062634100	56206	31.20	53800	55200	53600	70500	38100	54300	54489.82	0.72	0	7769	57700	56000	53600	51900	49500	56850	52750	9	16200	100	38010	100	1	9153900	4980	145.84	5.42	12	0.61	373.00	10044.00	63400	20241216	-14.20	41600	20241230	30.77	55300	-1.63	20250114	43100	26.22	20250102	63400	-14.20	20241216	41600	30.77	20241230	0.04	N	484870	100	9 억		65875	N	N	0	N	00	N
62	20250115	121324	57	100.00	KOSPI		기계·장비	N	N	N	N		N	54300	0	3	0.00	2795447400	51280	28.47	53800	55200	53600	70500	38100	54300	54513.86	0.72	0	6920	57700	56000	53600	51900	49500	56850	52750	9	16200	100	38010	100	1	9153900	4971	145.58	5.41	12	0.56	373.00	10044.00	63400	20241216	-14.35	41600	20241230	30.53	55300	-1.81	20250114	43100	25.99	20250102	63400	-14.35	20241216	41600	30.53	20241230	0.04	N	484870	100	9 억		65875	N	N	0	N	00	N
63	20250115	111337	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53900	-400	5	-0.74	2590950300	47515	26.38	53800	55200	53600	70500	38100	54300	54529.63	0.72	0	6319	57700	56000	53600	51900	49500	56850	52750	9	16200	100	38010	100	1	9153900	4934	144.50	5.37	12	0.52	373.00	10044.00	63400	20241216	-14.98	41600	20241230	29.57	55300	-2.53	20250114	43100	25.06	20250102	63400	-14.98	20241216	41600	29.57	20241230	0.04	N	484870	100	9 억		65875	N	N	0	N	00	N
64	20250115	101335	57	100.00	KOSPI		기계·장비	N	N	N	N		N	54500	200	2	0.37	2012249100	36902	20.49	53800	55200	53600	70500	38100	54300	54530.23	0.72	0	7488	57700	56000	53600	51900	49500	56850	52750	9	16200	100	38010	100	1	9153900	4989	146.11	5.43	12	0.40	373.00	10044.00	63400	20241216	-14.04	41600	20241230	31.01	55300	-1.45	20250114	43100	26.45	20250102	63400	-14.04	20241216	41600	31.01	20241230	0.04	N	484870	100	9 억		65875	N	N	0	N	00	N
65	20250115	091341	57	100.00	KOSPI		기계·장비	N	N	N	N		N	54100	-200	5	-0.37	624045400	11506	6.39	53800	54900	53600	70500	38100	54300	54235.91	0.72	0	1066	57700	56000	53600	51900	49500	56850	52750	9	16200	100	38010	100	1	9153900	4952	145.04	5.39	12	0.13	373.00	10044.00	63400	20241216	-14.67	41600	20241230	30.05	55300	-2.17	20250114	43100	25.52	20250102	63400	-14.67	20241216	41600	30.05	20241230	0.04	N	484870	100	9 억		65875	N	N	0	N	00	N
66	20250114	161317	57	100.00	KOSPI		기계·장비	N	N	N	N		N	54300	2600	2	5.03	9609317200	179353	301.07	52100	55300	51200	67200	36200	51700	53574.99	0.30	0	49581	53666	52682	51216	50232	48766	53175	50725	9	15500	100	36190	100	1	9153900	4971	145.58	5.41	12	1.96	373.00	10044.00	63400	20241216	-14.35	41600	20241230	30.53	55300	-1.81	20250114	43100	25.99	20250102	63400	-14.35	20241216	41600	30.53	20241230	0.04	N	484870	100	9 억		27814	N	N	0	N	00	N
67	20250114	151336	57	100.00	KOSPI		기계·장비	N	N	N	N		N	54000	2300	2	4.45	9405169200	175585	294.74	52100	55300	51200	67200	36200	51700	53564.82	0.30	0	48909	53666	52682	51216	50232	48766	53175	50725	9	15500	100	36190	100	1	9153900	4943	144.77	5.38	12	1.92	373.00	10044.00	63400	20241216	-14.83	41600	20241230	29.81	55300	-2.35	20250114	43100	25.29	20250102	63400	-14.83	20241216	41600	29.81	20241230	0.04	N	484870	100	9 억		27814	N	N	0	N	00	N
68	20250114	141331	57	100.00	KOSPI		기계·장비	N	N	N	N		N	55000	3300	2	6.38	7571145700	141899	238.20	52100	55300	51200	67200	36200	51700	53355.94	0.30	0	38219	53666	52682	51216	50232	48766	53175	50725	9	15500	100	36190	100	1	9153900	5035	147.45	5.48	12	1.55	373.00	10044.00	63400	20241216	-13.25	41600	20241230	32.21	55300	-0.54	20250114	43100	27.61	20250102	63400	-13.25	20241216	41600	32.21	20241230	0.04	N	484870	100	9 억		27814	N	N	0	N	00	N
69	20250114	131329	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53100	1400	2	2.71	3869878100	73527	123.43	52100	53400	51200	67200	36200	51700	52632.13	0.30	0	17078	53666	52682	51216	50232	48766	53175	50725	9	15500	100	36190	100	1	9153900	4861	142.36	5.29	12	0.80	373.00	10044.00	63400	20241216	-16.25	41600	20241230	27.64	53400	-0.56	20250114	43100	23.20	20250102	63400	-16.25	20241216	41600	27.64	20241230	0.04	N	484870	100	9 억		27814	N	N	0	N	00	N
70	20250114	121325	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53300	1600	2	3.09	3288922000	62621	105.12	52100	53400	51200	67200	36200	51700	52521.14	0.30	0	15629	53666	52682	51216	50232	48766	53175	50725	9	15500	100	36190	100	1	9153900	4879	142.90	5.31	12	0.68	373.00	10044.00	63400	20241216	-15.93	41600	20241230	28.12	53400	-0.19	20250114	43100	23.67	20250102	63400	-15.93	20241216	41600	28.12	20241230	0.04	N	484870	100	9 억		27814	N	N	0	N	00	N
71	20250114	111322	57	100.00	KOSPI		기계·장비	N	N	N	N		N	53000	1300	2	2.51	2661245900	50783	85.25	52100	53400	51200	67200	36200	51700	52404.34	0.30	0	11133	53666	52682	51216	50232	48766	53175	50725	9	15500	100	36190	100	1	9153900	4852	142.09	5.28	12	0.55	373.00	10044.00	63400	20241216	-16.40	41600	20241230	27.40	53400	-0.75	20250114	43100	22.97	20250102	63400	-16.40	20241216	41600	27.40	20241230	0.04	N	484870	100	9 억		27814	N	N	0	N	00	N
72	20250114	101322	57	100.00	KOSPI		기계·장비	N	N	N	N		N	52300	600	2	1.16	1176915000	22591	37.92	52100	52600	51200	67200	36200	51700	52096.72	0.30	0	1026	53666	52682	51216	50232	48766	53175	50725	9	15500	100	36190	100	1	9153900	4787	140.21	5.21	12	0.25	373.00	10044.00	63400	20241216	-17.51	41600	20241230	25.72	52600	-0.57	20250114	43100	21.35	20250102	63400	-17.51	20241216	41600	25.72	20241230	0.04	N	484870	100	9 억		27814	N	N	0	N	00	N
73	20250114	091329	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51800	100	2	0.19	474052400	9095	15.27	52100	52600	51200	67200	36200	51700	52122.54	0.30	0	363	53666	52682	51216	50232	48766	53175	50725	9	15500	100	36190	100	1	9153900	4742	138.87	5.16	12	0.10	373.00	10044.00	63400	20241216	-18.30	41600	20241230	24.52	52600	-1.52	20250114	43100	20.19	20250102	63400	-18.30	20241216	41600	24.52	20241230	0.04	N	484870	100	9 억		27814	N	N	0	N	00	N
74	20250113	161309	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51700	0	3	0.00	3028463950	59223	132.50	51500	52200	49750	67200	36200	51700	51135.52	0.30	0	4368	52900	52300	51400	50800	49900	52450	50950	9	15500	100	36190	100	1	9153900	4733	138.61	5.15	12	0.65	373.00	10044.00	63400	20241216	-18.45	41600	20241230	24.28	52200	-0.96	20250113	43100	19.95	20250102	63400	-18.45	20241216	41600	24.28	20241230	0.04	N	484870	100	9 억		27398	N	N	0	N	00	N
75	20250113	151318	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51800	100	2	0.19	2840908150	55604	124.40	51500	52200	49750	67200	36200	51700	51091.66	0.30	0	4404	52900	52300	51400	50800	49900	52450	50950	9	15500	100	36190	100	1	9153900	4742	138.87	5.16	12	0.61	373.00	10044.00	63400	20241216	-18.30	41600	20241230	24.52	52200	-0.77	20250113	43100	20.19	20250102	63400	-18.30	20241216	41600	24.52	20241230	0.04	N	484870	100	9 억		27398	N	N	0	N	00	N
76	20250113	141252	57	100.00	KOSPI		기계·장비	N	N	N	N		N	52000	300	2	0.58	1879256050	37045	82.88	51500	52100	49750	67200	36200	51700	50728.69	0.30	0	3266	52900	52300	51400	50800	49900	52450	50950	9	15500	100	36190	100	1	9153900	4760	139.41	5.18	12	0.40	373.00	10044.00	63400	20241216	-17.98	41600	20241230	25.00	52100	-0.19	20250113	43100	20.65	20250102	63400	-17.98	20241216	41600	25.00	20241230	0.04	N	484870	100	9 억		27398	N	N	0	N	00	N
77	20250113	131257	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50600	-1100	5	-2.13	1134842450	22563	50.48	51500	51500	49750	67200	36200	51700	50295.86	0.30	0	319	52900	52300	51400	50800	49900	52450	50950	9	15500	100	36190	100	1	9153900	4632	135.66	5.04	12	0.25	373.00	10044.00	63400	20241216	-20.19	41600	20241230	21.63	52000	-2.69	20250109	43100	17.40	20250102	63400	-20.19	20241216	41600	21.63	20241230	0.04	N	484870	100	9 억		27398	N	N	0	N	00	N
78	20250113	121301	57	100.00	KOSPI		기계·장비	N	N	N	N		N	49950	-1750	5	-3.38	1032767600	20526	45.92	51500	51500	49750	67200	36200	51700	50314.28	0.30	0	513	52900	52300	51400	50800	49900	52450	50950	9	15500	100	36190	50	1	9153900	4572	133.91	4.97	12	0.22	373.00	10044.00	63400	20241216	-21.21	41600	20241230	20.07	52000	-3.94	20250109	43100	15.89	20250102	63400	-21.21	20241216	41600	20.07	20241230	0.04	N	484870	100	9 억		27398	N	N	0	N	00	N
79	20250113	111258	57	100.00	KOSPI		기계·장비	N	N	N	N		N	49850	-1850	5	-3.58	809300000	16043	35.89	51500	51500	49750	67200	36200	51700	50444.74	0.30	0	156	52900	52300	51400	50800	49900	52450	50950	9	15500	100	36190	50	1	9153900	4563	133.65	4.96	12	0.18	373.00	10044.00	63400	20241216	-21.37	41600	20241230	19.83	52000	-4.13	20250109	43100	15.66	20250102	63400	-21.37	20241216	41600	19.83	20241230	0.04	N	484870	100	9 억		27398	N	N	0	N	00	N
80	20250113	101300	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50500	-1200	5	-2.32	396029400	7789	17.43	51500	51500	50300	67200	36200	51700	50843.38	0.30	0	-612	52900	52300	51400	50800	49900	52450	50950	9	15500	100	36190	100	1	9153900	4623	135.39	5.03	12	0.09	373.00	10044.00	63400	20241216	-20.35	41600	20241230	21.39	52000	-2.88	20250109	43100	17.17	20250102	63400	-20.35	20241216	41600	21.39	20241230	0.04	N	484870	100	9 억		27398	N	N	0	N	00	N
81	20250113	091305	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51100	-600	5	-1.16	77527200	1514	3.39	51500	51500	51000	67200	36200	51700	51202.93	0.30	0	10	52900	52300	51400	50800	49900	52450	50950	9	15500	100	36190	100	1	9153900	4678	137.00	5.09	12	0.02	373.00	10044.00	63400	20241216	-19.40	41600	20241230	22.84	52000	-1.73	20250109	43100	18.56	20250102	63400	-19.40	20241216	41600	22.84	20241230	0.04	N	484870	100	9 억		27398	N	N	0	N	00	N
82	20250110	161238	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51700	0	3	0.00	2284706700	44466	38.55	51700	52000	50500	67200	36200	51700	51380.43	0.31	0	1438	54333	53016	50683	49366	47033	53675	50025	9	15500	100	36190	100	1	9153900	4733	138.61	5.15	12	0.49	373.00	10044.00	63400	20241216	-18.45	41600	20241230	24.28	52000	0.00	20250109	43100	19.95	20250102	63400	-18.45	20241216	41600	24.28	20241230	0.04	N	484870	100	9 억		28473	N	N	0	N	00	N
83	20250110	151247	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51600	-100	5	-0.19	2189942800	42631	36.96	51700	52000	50500	67200	36200	51700	51369.15	0.31	0	1216	54333	53016	50683	49366	47033	53675	50025	9	15500	100	36190	100	1	9153900	4723	138.34	5.14	12	0.47	373.00	10044.00	63400	20241216	-18.61	41600	20241230	24.04	52000	0.00	20250109	43100	19.72	20250102	63400	-18.61	20241216	41600	24.04	20241230	0.04	N	484870	100	9 억		28473	N	N	0	N	00	N
84	20250110	141251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51500	-200	5	-0.39	1831499000	35668	30.92	51700	52000	50500	67200	36200	51700	51347.79	0.31	0	377	54333	53016	50683	49366	47033	53675	50025	9	15500	100	36190	100	1	9153900	4714	138.07	5.13	12	0.39	373.00	10044.00	63400	20241216	-18.77	41600	20241230	23.80	52000	0.00	20250109	43100	19.49	20250102	63400	-18.77	20241216	41600	23.80	20241230	0.04	N	484870	100	9 억		28473	N	N	0	N	00	N
85	20250110	131251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51500	-200	5	-0.39	1530458700	29827	25.86	51700	52000	50500	67200	36200	51700	51310.22	0.31	0	290	54333	53016	50683	49366	47033	53675	50025	9	15500	100	36190	100	1	9153900	4714	138.07	5.13	12	0.33	373.00	10044.00	63400	20241216	-18.77	41600	20241230	23.80	52000	0.00	20250109	43100	19.49	20250102	63400	-18.77	20241216	41600	23.80	20241230	0.04	N	484870	100	9 억		28473	N	N	0	N	00	N
86	20250110	121254	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51700	0	3	0.00	1304141000	25450	22.06	51700	52000	50500	67200	36200	51700	51241.93	0.31	0	591	54333	53016	50683	49366	47033	53675	50025	9	15500	100	36190	100	1	9153900	4733	138.61	5.15	12	0.28	373.00	10044.00	63400	20241216	-18.45	41600	20241230	24.28	52000	0.00	20250109	43100	19.95	20250102	63400	-18.45	20241216	41600	24.28	20241230	0.04	N	484870	100	9 억		28473	N	N	0	N	00	N
87	20250110	111249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51900	200	2	0.39	1134282700	22167	19.22	51700	51900	50500	67200	36200	51700	51168.10	0.31	0	1059	54333	53016	50683	49366	47033	53675	50025	9	15500	100	36190	100	1	9153900	4751	139.14	5.17	12	0.24	373.00	10044.00	63400	20241216	-18.14	41600	20241230	24.76	52000	-0.19	20250109	43100	20.42	20250102	63400	-18.14	20241216	41600	24.76	20241230	0.04	N	484870	100	9 억		28473	N	N	0	N	00	N
88	20250110	101247	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	-400	5	-0.77	728422500	14308	12.40	51700	51800	50500	67200	36200	51700	50906.05	0.31	0	2244	54333	53016	50683	49366	47033	53675	50025	9	15500	100	36190	100	1	9153900	4696	137.53	5.11	12	0.16	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	52000	-1.35	20250109	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.04	N	484870	100	9 억		28473	N	N	0	N	00	N
89	20250110	091252	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	-400	5	-0.77	160975400	3143	2.72	51700	51800	50900	67200	36200	51700	51205.47	0.31	0	215	54333	53016	50683	49366	47033	53675	50025	9	15500	100	36190	100	1	9153900	4696	137.53	5.11	12	0.03	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	52000	-1.35	20250109	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.04	N	484870	100	9 억		28473	N	N	0	N	00	N
90	20250109	161238	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51700	800	2	1.57	5748277900	115007	167.83	50300	52000	48350	66100	35700	50900	49971.73	0.35	0	-4634	53233	52066	50433	49266	47633	52650	49850	9	15200	100	35630	100	1	9153900	4733	138.61	5.15	12	1.26	373.00	10044.00	63400	20241216	-18.45	41600	20241230	24.28	52000	-0.58	20250109	43100	19.95	20250102	63400	-18.45	20241216	41600	24.28	20241230	0.04	N	484870	100	9 억		32352	N	N	0	N	00	N
91	20250109	151237	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51800	900	2	1.77	5496714200	110146	160.74	50300	52000	48350	66100	35700	50900	49903.17	0.35	0	-4334	53233	52066	50433	49266	47633	52650	49850	9	15200	100	35630	100	1	9153900	4742	138.87	5.16	12	1.20	373.00	10044.00	63400	20241216	-18.30	41600	20241230	24.52	52000	-0.38	20250109	43100	20.19	20250102	63400	-18.30	20241216	41600	24.52	20241230	0.04	N	484870	100	9 억		32352	N	N	0	N	00	N
92	20250109	141244	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51000	100	2	0.20	3801677600	77276	112.77	50300	51100	48350	66100	35700	50900	49194.33	0.35	0	-1203	53233	52066	50433	49266	47633	52650	49850	9	15200	100	35630	100	1	9153900	4668	136.73	5.08	12	0.84	373.00	10044.00	63400	20241216	-19.56	41600	20241230	22.60	51700	-1.35	20250106	43100	18.33	20250102	63400	-19.56	20241216	41600	22.60	20241230	0.04	N	484870	100	9 억		32352	N	N	0	N	00	N
93	20250109	131244	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48850	-2050	5	-4.03	2901773300	59322	86.57	50300	50700	48350	66100	35700	50900	48912.96	0.35	0	-3683	53233	52066	50433	49266	47633	52650	49850	9	15200	100	35630	50	1	9153900	4472	130.97	4.86	12	0.65	373.00	10044.00	63400	20241216	-22.95	41600	20241230	17.43	51700	-5.51	20250106	43100	13.34	20250102	63400	-22.95	20241216	41600	17.43	20241230	0.04	N	484870	100	9 억		32352	N	N	0	N	00	N
94	20250109	121243	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48900	-2000	5	-3.93	2504969200	51177	74.68	50300	50700	48350	66100	35700	50900	48944.11	0.35	0	-4196	53233	52066	50433	49266	47633	52650	49850	9	15200	100	35630	50	1	9153900	4476	131.10	4.87	12	0.56	373.00	10044.00	63400	20241216	-22.87	41600	20241230	17.55	51700	-5.42	20250106	43100	13.46	20250102	63400	-22.87	20241216	41600	17.55	20241230	0.04	N	484870	100	9 억		32352	N	N	0	N	00	N
95	20250109	111248	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48800	-2100	5	-4.13	2341341200	47833	69.80	50300	50700	48350	66100	35700	50900	48944.97	0.35	0	-4039	53233	52066	50433	49266	47633	52650	49850	9	15200	100	35630	50	1	9153900	4467	130.83	4.86	12	0.52	373.00	10044.00	63400	20241216	-23.03	41600	20241230	17.31	51700	-5.61	20250106	43100	13.23	20250102	63400	-23.03	20241216	41600	17.31	20241230	0.04	N	484870	100	9 억		32352	N	N	0	N	00	N
96	20250109	101245	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48950	-1950	5	-3.83	1963170550	40115	58.54	50300	50700	48350	66100	35700	50900	48934.65	0.35	0	-3344	53233	52066	50433	49266	47633	52650	49850	9	15200	100	35630	50	1	9153900	4481	131.23	4.87	12	0.44	373.00	10044.00	63400	20241216	-22.79	41600	20241230	17.67	51700	-5.32	20250106	43100	13.57	20250102	63400	-22.79	20241216	41600	17.67	20241230	0.04	N	484870	100	9 억		32352	N	N	0	N	00	N
97	20250109	091250	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48750	-2150	5	-4.22	961968000	19516	28.48	50300	50700	48700	66100	35700	50900	49284.63	0.35	0	-2413	53233	52066	50433	49266	47633	52650	49850	9	15200	100	35630	50	1	9153900	4463	130.70	4.85	12	0.21	373.00	10044.00	63400	20241216	-23.11	41600	20241230	17.19	51700	-5.71	20250106	43100	13.11	20250102	63400	-23.11	20241216	41600	17.19	20241230	0.04	N	484870	100	9 억		32352	N	N	0	N	00	N
98	20250108	161232	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50900	700	2	1.39	3467319450	68247	109.90	50000	51600	48800	65200	35200	50200	50805.47	0.39	0	-3918	52766	51482	50016	48732	47266	50750	48000	9	15000	100	35140	100	1	9153900	4659	136.46	5.07	12	0.75	373.00	10044.00	63400	20241216	-19.72	41600	20241230	22.36	51700	-1.55	20250106	43100	18.10	20250102	63400	-19.72	20241216	41600	22.36	20241230	0.04	N	484870	100	9 억		36152	N	N	0	N	00	N
99	20250108	151236	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50600	400	2	0.80	3319601350	65338	105.21	50000	51600	48800	65200	35200	50200	50806.61	0.39	0	-3508	52766	51482	50016	48732	47266	50750	48000	9	15000	100	35140	100	1	9153900	4632	135.66	5.04	12	0.71	373.00	10044.00	63400	20241216	-20.19	41600	20241230	21.63	51700	-2.13	20250106	43100	17.40	20250102	63400	-20.19	20241216	41600	21.63	20241230	0.04	N	484870	100	9 억		36152	N	N	0	N	00	N
100	20250108	141241	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51200	1000	2	1.99	2816327050	55464	89.31	50000	51600	48800	65200	35200	50200	50777.59	0.39	0	-2331	52766	51482	50016	48732	47266	50750	48000	9	15000	100	35140	100	1	9153900	4687	137.27	5.10	12	0.61	373.00	10044.00	63400	20241216	-19.24	41600	20241230	23.08	51700	-0.97	20250106	43100	18.79	20250102	63400	-19.24	20241216	41600	23.08	20241230	0.04	N	484870	100	9 억		36152	N	N	0	N	00	N
101	20250108	131238	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50900	700	2	1.39	2364054950	46614	75.06	50000	51600	48800	65200	35200	50200	50715.58	0.39	0	-1241	52766	51482	50016	48732	47266	50750	48000	9	15000	100	35140	100	1	9153900	4659	136.46	5.07	12	0.51	373.00	10044.00	63400	20241216	-19.72	41600	20241230	22.36	51700	-1.55	20250106	43100	18.10	20250102	63400	-19.72	20241216	41600	22.36	20241230	0.04	N	484870	100	9 억		36152	N	N	0	N	00	N
102	20250108	121235	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51000	800	2	1.59	2126223550	41945	67.54	50000	51600	48800	65200	35200	50200	50690.77	0.39	0	-626	52766	51482	50016	48732	47266	50750	48000	9	15000	100	35140	100	1	9153900	4668	136.73	5.08	12	0.46	373.00	10044.00	63400	20241216	-19.56	41600	20241230	22.60	51700	-1.35	20250106	43100	18.33	20250102	63400	-19.56	20241216	41600	22.60	20241230	0.04	N	484870	100	9 억		36152	N	N	0	N	00	N
103	20250108	111237	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51300	1100	2	2.19	1698353850	33578	54.07	50000	51600	48800	65200	35200	50200	50579.39	0.39	0	311	52766	51482	50016	48732	47266	50750	48000	9	15000	100	35140	100	1	9153900	4696	137.53	5.11	12	0.37	373.00	10044.00	63400	20241216	-19.09	41600	20241230	23.32	51700	-0.77	20250106	43100	19.03	20250102	63400	-19.09	20241216	41600	23.32	20241230	0.04	N	484870	100	9 억		36152	N	N	0	N	00	N
104	20250108	101237	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51100	900	2	1.79	1137735450	22604	36.40	50000	51300	48800	65200	35200	50200	50333.38	0.39	0	162	52766	51482	50016	48732	47266	50750	48000	9	15000	100	35140	100	1	9153900	4678	137.00	5.09	12	0.25	373.00	10044.00	63400	20241216	-19.40	41600	20241230	22.84	51700	-1.16	20250106	43100	18.56	20250102	63400	-19.40	20241216	41600	22.84	20241230	0.04	N	484870	100	9 억		36152	N	N	0	N	00	N
105	20250108	091238	57	100.00	KOSPI		기계·장비	N	N	N	N		N	49750	-450	5	-0.90	173802600	3530	5.68	50000	50000	48800	65200	35200	50200	49235.32	0.39	0	-326	52766	51482	50016	48732	47266	50750	48000	9	15000	100	35140	50	1	9153900	4554	133.38	4.95	12	0.04	373.00	10044.00	63400	20241216	-21.53	41600	20241230	19.59	51700	-3.77	20250106	43100	15.43	20250102	63400	-21.53	20241216	41600	19.59	20241230	0.04	N	484870	100	9 억		36152	N	N	0	N	00	N
106	20250107	161224	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50200	-400	5	-0.79	3091421600	61903	46.62	50700	51300	48550	65700	35500	50600	49939.24	0.47	0	-6694	54366	52482	49816	47932	45266	53425	48875	9	15100	100	35420	100	1	9153900	4595	134.58	5.00	12	0.68	373.00	10044.00	63400	20241216	-20.82	41600	20241230	20.67	51700	-2.90	20250106	43100	16.47	20250102	63400	-20.82	20241216	41600	20.67	20241230	0.04	N	484870	100	9 억		42566	N	N	0	N	00	N
107	20250107	151229	57	100.00	KOSPI		기계·장비	N	N	N	N		N	49450	-1150	5	-2.27	2884705600	57767	43.50	50700	51300	48550	65700	35500	50600	49936.91	0.47	0	-5905	54366	52482	49816	47932	45266	53425	48875	9	15100	100	35420	50	1	9153900	4527	132.57	4.92	12	0.63	373.00	10044.00	63400	20241216	-22.00	41600	20241230	18.87	51700	-4.35	20250106	43100	14.73	20250102	63400	-22.00	20241216	41600	18.87	20241230	0.04	N	484870	100	9 억		42566	N	N	0	N	00	N
108	20250107	141226	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50300	-300	5	-0.59	1780322250	35296	26.58	50700	51300	49850	65700	35500	50600	50439.77	0.47	0	-5534	54366	52482	49816	47932	45266	53425	48875	9	15100	100	35420	100	1	9153900	4604	134.85	5.01	12	0.39	373.00	10044.00	63400	20241216	-20.66	41600	20241230	20.91	51700	-2.71	20250106	43100	16.71	20250102	63400	-20.66	20241216	41600	20.91	20241230	0.04	N	484870	100	9 억		42566	N	N	0	N	00	N
109	20250107	131226	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50500	-100	5	-0.20	1582644550	31363	23.62	50700	51300	49850	65700	35500	50600	50462.15	0.47	0	-4564	54366	52482	49816	47932	45266	53425	48875	9	15100	100	35420	100	1	9153900	4623	135.39	5.03	12	0.34	373.00	10044.00	63400	20241216	-20.35	41600	20241230	21.39	51700	-2.32	20250106	43100	17.17	20250102	63400	-20.35	20241216	41600	21.39	20241230	0.04	N	484870	100	9 억		42566	N	N	0	N	00	N
110	20250107	121229	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50400	-200	5	-0.40	1278057750	25299	19.05	50700	51300	49950	65700	35500	50600	50518.11	0.47	0	-4342	54366	52482	49816	47932	45266	53425	48875	9	15100	100	35420	100	1	9153900	4614	135.12	5.02	12	0.28	373.00	10044.00	63400	20241216	-20.50	41600	20241230	21.15	51700	-2.51	20250106	43100	16.94	20250102	63400	-20.50	20241216	41600	21.15	20241230	0.04	N	484870	100	9 억		42566	N	N	0	N	00	N
111	20250107	111221	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50500	-100	5	-0.20	1047346650	20734	15.61	50700	51300	49950	65700	35500	50600	50513.49	0.47	0	-4246	54366	52482	49816	47932	45266	53425	48875	9	15100	100	35420	100	1	9153900	4623	135.39	5.03	12	0.23	373.00	10044.00	63400	20241216	-20.35	41600	20241230	21.39	51700	-2.32	20250106	43100	17.17	20250102	63400	-20.35	20241216	41600	21.39	20241230	0.04	N	484870	100	9 억		42566	N	N	0	N	00	N
112	20250107	101228	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50600	0	3	0.00	864740150	17122	12.89	50700	51300	49950	65700	35500	50600	50504.62	0.47	0	-4733	54366	52482	49816	47932	45266	53425	48875	9	15100	100	35420	100	1	9153900	4632	135.66	5.04	12	0.19	373.00	10044.00	63400	20241216	-20.19	41600	20241230	21.63	51700	-2.13	20250106	43100	17.40	20250102	63400	-20.19	20241216	41600	21.63	20241230	0.04	N	484870	100	9 억		42566	N	N	0	N	00	N
113	20250107	091232	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50300	-300	5	-0.59	346795100	6878	5.18	50700	50900	50100	65700	35500	50600	50420.92	0.47	0	-2435	54366	52482	49816	47932	45266	53425	48875	9	15100	100	35420	100	1	9153900	4604	134.85	5.01	12	0.08	373.00	10044.00	63400	20241216	-20.66	41600	20241230	20.91	51700	-2.71	20250106	43100	16.71	20250102	63400	-20.66	20241216	41600	20.91	20241230	0.04	N	484870	100	9 억		42566	N	N	0	N	00	N
114	20250106	161212	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50600	2400	2	4.98	6615372500	132460	151.70	48500	51700	47150	62600	33750	48200	49942.19	0.54	0	591	50766	49482	47566	46282	44366	50125	46925	9	14400	100	33740	100	1	9153900	4632	135.66	5.04	12	1.45	373.00	10044.00	63400	20241216	-20.19	41600	20241230	21.63	51700	-2.13	20250106	43100	17.40	20250102	63400	-20.19	20241216	41600	21.63	20241230	0.04	N	484870	100	9 억		49309	N	N	0	N	00	N
115	20250106	151212	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50500	2300	2	4.77	6459961500	129384	148.18	48500	51700	47150	62600	33750	48200	49928.60	0.54	0	573	50766	49482	47566	46282	44366	50125	46925	9	14400	100	33740	100	1	9153900	4623	135.39	5.03	12	1.41	373.00	10044.00	63400	20241216	-20.35	41600	20241230	21.39	51700	-2.32	20250106	43100	17.17	20250102	63400	-20.35	20241216	41600	21.39	20241230	0.04	N	484870	100	9 억		49309	N	N	0	N	00	N
116	20250106	141213	57	100.00	KOSPI		기계·장비	N	N	N	N		N	51500	3300	2	6.85	5463000600	109831	125.78	48500	51500	47150	62600	33750	48200	49740.06	0.54	0	3936	50766	49482	47566	46282	44366	50125	46925	9	14400	100	33740	100	1	9153900	4714	138.07	5.13	12	1.20	373.00	10044.00	63400	20241216	-18.77	41600	20241230	23.80	51500	0.00	20250106	43100	19.49	20250102	63400	-18.77	20241216	41600	23.80	20241230	0.04	N	484870	100	9 억		49309	N	N	0	N	00	N
117	20250106	131201	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50700	2500	2	5.19	4650233600	93914	107.56	48500	51100	47150	62600	33750	48200	49515.87	0.54	0	5016	50766	49482	47566	46282	44366	50125	46925	9	14400	100	33740	100	1	9153900	4641	135.92	5.05	12	1.03	373.00	10044.00	63400	20241216	-20.03	41600	20241230	21.88	51100	-0.78	20250106	43100	17.63	20250102	63400	-20.03	20241216	41600	21.88	20241230	0.04	N	484870	100	9 억		49309	N	N	0	N	00	N
118	20250106	121210	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50400	2200	2	4.56	4014522300	81396	93.22	48500	51100	47150	62600	33750	48200	49320.88	0.54	0	6516	50766	49482	47566	46282	44366	50125	46925	9	14400	100	33740	100	1	9153900	4614	135.12	5.02	12	0.89	373.00	10044.00	63400	20241216	-20.50	41600	20241230	21.15	51100	-1.37	20250106	43100	16.94	20250102	63400	-20.50	20241216	41600	21.15	20241230	0.04	N	484870	100	9 억		49309	N	N	0	N	00	N
119	20250106	111206	57	100.00	KOSPI		기계·장비	N	N	N	N		N	50400	2200	2	4.56	2965594300	60713	69.53	48500	50400	47150	62600	33750	48200	48846.12	0.54	0	6486	50766	49482	47566	46282	44366	50125	46925	9	14400	100	33740	100	1	9153900	4614	135.12	5.02	12	0.66	373.00	10044.00	63400	20241216	-20.50	41600	20241230	21.15	50400	0.00	20250106	43100	16.94	20250102	63400	-20.50	20241216	41600	21.15	20241230	0.04	N	484870	100	9 억		49309	N	N	0	N	00	N
120	20250106	101200	57	100.00	KOSPI		기계·장비	N	N	N	N		N	49300	1100	2	2.28	1683030550	34937	40.01	48500	49550	47150	62600	33750	48200	48173.30	0.54	0	142	50766	49482	47566	46282	44366	50125	46925	9	14400	100	33740	50	1	9153900	4513	132.17	4.91	12	0.38	373.00	10044.00	63400	20241216	-22.24	41600	20241230	18.51	49550	-0.50	20250106	43100	14.39	20250102	63400	-22.24	20241216	41600	18.51	20241230	0.04	N	484870	100	9 억		49309	N	N	0	N	00	N
121	20250106	091202	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47250	-950	5	-1.97	578950650	12101	13.86	48500	48850	47250	62600	33750	48200	47843.21	0.54	0	-1702	50766	49482	47566	46282	44366	50125	46925	9	14400	100	33740	50	1	9153900	4325	126.68	4.70	12	0.13	373.00	10044.00	63400	20241216	-25.47	41600	20241230	13.58	49150	-3.87	20250102	43100	9.63	20250102	63400	-25.47	20241216	41600	13.58	20241230	0.04	N	484870	100	9 억		49309	N	N	0	N	00	N
122	20250103	161153	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48200	1200	2	2.55	4182488750	87111	32.21	47000	48850	45650	61100	32900	47000	48012.98	0.60	0	-2634	52466	49732	46416	43682	40366	51100	45050	9	14100	100	32900	50	1	9153900	4412	129.22	4.80	12	0.95	373.00	10044.00	63400	20241216	-23.97	41600	20241230	15.87	49150	-1.93	20250102	43100	11.83	20250102	63400	-23.97	20241216	41600	15.87	20241230	0.04	N	484870	100	9 억		55222	N	N	0	N	00	N
123	20250103	151159	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48450	1450	2	3.09	4094191200	85282	31.53	47000	48850	45650	61100	32900	47000	48007.68	0.60	0	-2608	52466	49732	46416	43682	40366	51100	45050	9	14100	100	32900	50	1	9153900	4435	129.89	4.82	12	0.93	373.00	10044.00	63400	20241216	-23.58	41600	20241230	16.47	49150	-1.42	20250102	43100	12.41	20250102	63400	-23.58	20241216	41600	16.47	20241230	0.04	N	484870	100	9 억		55222	N	N	0	N	00	N
124	20250103	141200	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48650	1650	2	3.51	3609732100	75293	27.84	47000	48850	45650	61100	32900	47000	47942.47	0.60	0	-1609	52466	49732	46416	43682	40366	51100	45050	9	14100	100	32900	50	1	9153900	4453	130.43	4.84	12	0.82	373.00	10044.00	63400	20241216	-23.26	41600	20241230	16.95	49150	-1.02	20250102	43100	12.88	20250102	63400	-23.26	20241216	41600	16.95	20241230	0.04	N	484870	100	9 억		55222	N	N	0	N	00	N
125	20250103	131201	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48450	1450	2	3.09	3116308100	65087	24.07	47000	48850	45650	61100	32900	47000	47879.12	0.60	0	-742	52466	49732	46416	43682	40366	51100	45050	9	14100	100	32900	50	1	9153900	4435	129.89	4.82	12	0.71	373.00	10044.00	63400	20241216	-23.58	41600	20241230	16.47	49150	-1.42	20250102	43100	12.41	20250102	63400	-23.58	20241216	41600	16.47	20241230	0.04	N	484870	100	9 억		55222	N	N	0	N	00	N
126	20250103	121159	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48750	1750	2	3.72	2752824800	57614	21.30	47000	48750	45650	61100	32900	47000	47780.48	0.60	0	-96	52466	49732	46416	43682	40366	51100	45050	9	14100	100	32900	50	1	9153900	4463	130.70	4.85	12	0.63	373.00	10044.00	63400	20241216	-23.11	41600	20241230	17.19	49150	-0.81	20250102	43100	13.11	20250102	63400	-23.11	20241216	41600	17.19	20241230	0.04	N	484870	100	9 억		55222	N	N	0	N	00	N
127	20250103	111200	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48550	1550	2	3.30	2354319000	49420	18.27	47000	48650	45650	61100	32900	47000	47638.99	0.60	0	279	52466	49732	46416	43682	40366	51100	45050	9	14100	100	32900	50	1	9153900	4444	130.16	4.83	12	0.54	373.00	10044.00	63400	20241216	-23.42	41600	20241230	16.71	49150	-1.22	20250102	43100	12.65	20250102	63400	-23.42	20241216	41600	16.71	20241230	0.04	N	484870	100	9 억		55222	N	N	0	N	00	N
128	20250103	101156	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48400	1400	2	2.98	1672571500	35314	13.06	47000	48650	45650	61100	32900	47000	47362.84	0.60	0	266	52466	49732	46416	43682	40366	51100	45050	9	14100	100	32900	50	1	9153900	4430	129.76	4.82	12	0.39	373.00	10044.00	63400	20241216	-23.66	41600	20241230	16.35	49150	-1.53	20250102	43100	12.30	20250102	63400	-23.66	20241216	41600	16.35	20241230	0.04	N	484870	100	9 억		55222	N	N	0	N	00	N
129	20250103	091159	57	100.00	KOSPI		기계·장비	N	N	N	N		N	45800	-1200	5	-2.55	394664350	8531	3.15	47000	47100	45700	61100	32900	47000	46262.38	0.60	0	-459	52466	49732	46416	43682	40366	51100	45050	9	14100	100	32900	50	1	9153900	4192	122.79	4.56	12	0.09	373.00	10044.00	63400	20241216	-27.76	41600	20241230	10.10	49150	-6.82	20250102	43100	6.26	20250102	63400	-27.76	20241216	41600	10.10	20241230	0.04	N	484870	100	9 억		55222	N	N	0	N	00	N
130	20250102	161145	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47000	4150	2	9.68	12682046850	269190	206.75	43450	49150	43100	55700	30000	42850	47112.10	0.35	0	29632	44416	43632	42616	41832	40816	44025	42225	9	12850	100	29990	50	1	9153900	4302	126.01	4.68	12	2.94	373.00	10044.00	63400	20241216	-25.87	41600	20241230	12.98	49150	-4.37	20250102	43100	9.05	20250102	63400	-25.87	20241216	41600	12.98	20241230	0.04	N	484870	100	9 억		31759	N	N	0	N	00	N
131	20250102	151147	57	100.00	KOSPI		기계·장비	N	N	N	N		N	46800	3950	2	9.22	12398243000	263138	202.10	43450	49150	43100	55700	30000	42850	47117.03	0.35	0	28986	44416	43632	42616	41832	40816	44025	42225	9	12850	100	29990	50	1	9153900	4284	125.47	4.66	12	2.87	373.00	10044.00	63400	20241216	-26.18	41600	20241230	12.50	49150	-4.78	20250102	43100	8.58	20250102	63400	-26.18	20241216	41600	12.50	20241230	0.04	N	484870	100	9 억		31759	N	N	0	N	00	N
132	20250102	141145	57	100.00	KOSPI		기계·장비	N	N	N	N		N	48050	5200	2	12.14	11264318300	239162	183.69	43450	49150	43100	55700	30000	42850	47099.27	0.35	0	25906	44416	43632	42616	41832	40816	44025	42225	9	12850	100	29990	50	1	9153900	4398	128.82	4.78	12	2.61	373.00	10044.00	63400	20241216	-24.21	41600	20241230	15.50	49150	-2.24	20250102	43100	11.48	20250102	63400	-24.21	20241216	41600	15.50	20241230	0.04	N	484870	100	9 억		31759	N	N	0	N	00	N
133	20250102	131148	57	100.00	KOSPI		기계·장비	N	N	N	N		N	49000	6150	2	14.35	10187108200	216998	166.67	43450	49150	43100	55700	30000	42850	46945.80	0.35	0	25102	44416	43632	42616	41832	40816	44025	42225	9	12850	100	29990	50	1	9153900	4485	131.37	4.88	12	2.37	373.00	10044.00	63400	20241216	-22.71	41600	20241230	17.79	49150	-0.31	20250102	43100	13.69	20250102	63400	-22.71	20241216	41600	17.79	20241230	0.04	N	484870	100	9 억		31759	N	N	0	N	00	N
134	20250102	121145	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47950	5100	2	11.90	8483182100	181930	139.73	43450	48400	43100	55700	30000	42850	46629.01	0.35	0	17404	44416	43632	42616	41832	40816	44025	42225	9	12850	100	29990	50	1	9153900	4389	128.55	4.77	12	1.99	373.00	10044.00	63400	20241216	-24.37	41600	20241230	15.26	48400	-0.93	20250102	43100	11.25	20250102	63400	-24.37	20241216	41600	15.26	20241230	0.04	N	484870	100	9 억		31759	N	N	0	N	00	N
135	20250102	111136	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47700	4850	2	11.32	7226032150	155599	119.51	43450	48400	43100	55700	30000	42850	46440.30	0.35	0	16125	44416	43632	42616	41832	40816	44025	42225	9	12850	100	29990	50	1	9153900	4366	127.88	4.75	12	1.70	373.00	10044.00	63400	20241216	-24.76	41600	20241230	14.66	48400	-1.45	20250102	43100	10.67	20250102	63400	-24.76	20241216	41600	14.66	20241230	0.04	N	484870	100	9 억		31759	N	N	0	N	00	N
136	20250102	101142	57	100.00	KOSPI		기계·장비	N	N	N	N		N	45100	2250	2	5.25	1042192600	23509	18.06	43450	45200	43100	55700	30000	42850	44332.21	0.35	0	2716	44416	43632	42616	41832	40816	44025	42225	9	12850	100	29990	50	1	9153900	4128	120.91	4.49	12	0.26	373.00	10044.00	63400	20241216	-28.86	41600	20241230	8.41	45200	-0.22	20250102	43100	4.64	20250102	63400	-28.86	20241216	41600	8.41	20241230	0.04	N	484870	100	9 억		31759	N	N	0	N	00	N
137	20250102	091131	57	100.00	KOSPI		기계·장비	N	N	N	N		N	42850	0	3	0.00	0	0	0.00	0	0	0	55700	30000	42850	0.00	0.35	0	0	44416	43632	42616	41832	40816	44025	42225	9	12850	100	29990	50	1	9153900	3922	114.88	4.27	12	0.00	373.00	10044.00	63400	20241216	-32.41	41600	20241230	3.00	0	0.00	0	0	0.00	0	63400	-32.41	20241216	41600	3.00	20241230	0.04	N	484870	100	9 억		31759	N	N	0	N	00	N