KissMeData/017370/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5700	10	2	0.18	147166180	26019	35.49	5640	5750	5620	7390	3990	5690	5656.10	1.77	-544	6103	5896	5783	5576	5463	5840	5520	92	1700	500	4090	10	1	18314054	1044	14.04	0.99	12	0.14	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	6270	-9.09	20250107	5620	1.42	20250124	10480	-45.61	20240216	5230	8.99	20241209	1.46	N	017370	500	91 억	324617	N	N	0	N	N
3	20250124	150329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5710	20	2	0.35	137702560	24358	33.22	5640	5750	5620	7390	3990	5690	5653.28	1.77	-256	6103	5896	5783	5576	5463	5840	5520	92	1700	500	4090	10	1	18314054	1046	14.06	1.00	12	0.13	406.00	5733.00	10480	20240216	-45.52	5230	20241209	9.18	6270	-8.93	20250107	5620	1.60	20250124	10480	-45.52	20240216	5230	9.18	20241209	1.46	N	017370	500	91 억	324617	N	N	0	N	N
4	20250124	140329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5660	-30	5	-0.53	120095200	21262	29.00	5640	5750	5620	7390	3990	5690	5648.35	1.77	-609	6103	5896	5783	5576	5463	5840	5520	92	1700	500	4090	10	1	18314054	1037	13.94	0.99	12	0.12	406.00	5733.00	10480	20240216	-45.99	5230	20241209	8.22	6270	-9.73	20250107	5620	0.71	20250124	10480	-45.99	20240216	5230	8.22	20241209	1.46	N	017370	500	91 억	324617	N	N	0	N	N
5	20250124	130330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5670	-20	5	-0.35	110754260	19613	26.75	5640	5750	5620	7390	3990	5690	5646.98	1.77	-802	6103	5896	5783	5576	5463	5840	5520	92	1700	500	4090	10	1	18314054	1038	13.97	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.90	5230	20241209	8.41	6270	-9.57	20250107	5620	0.89	20250124	10480	-45.90	20240216	5230	8.41	20241209	1.46	N	017370	500	91 억	324617	N	N	0	N	N
6	20250124	120328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5670	-20	5	-0.35	99879300	17695	24.14	5640	5750	5620	7390	3990	5690	5644.49	1.77	-1480	6103	5896	5783	5576	5463	5840	5520	92	1700	500	4090	10	1	18314054	1038	13.97	0.99	12	0.10	406.00	5733.00	10480	20240216	-45.90	5230	20241209	8.41	6270	-9.57	20250107	5620	0.89	20250124	10480	-45.90	20240216	5230	8.41	20241209	1.46	N	017370	500	91 억	324617	N	N	0	N	N
7	20250124	110330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5640	-50	5	-0.88	79567570	14116	19.25	5640	5750	5620	7390	3990	5690	5636.69	1.77	-2114	6103	5896	5783	5576	5463	5840	5520	92	1700	500	4090	10	1	18314054	1033	13.89	0.98	12	0.08	406.00	5733.00	10480	20240216	-46.18	5230	20241209	7.84	6270	-10.05	20250107	5620	0.36	20250124	10480	-46.18	20240216	5230	7.84	20241209	1.46	N	017370	500	91 억	324617	N	N	0	N	N
8	20250124	100328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5640	-50	5	-0.88	42983480	7626	10.40	5640	5750	5620	7390	3990	5690	5636.44	1.77	-460	6103	5896	5783	5576	5463	5840	5520	92	1700	500	4090	10	1	18314054	1033	13.89	0.98	12	0.04	406.00	5733.00	10480	20240216	-46.18	5230	20241209	7.84	6270	-10.05	20250107	5620	0.36	20250124	10480	-46.18	20240216	5230	7.84	20241209	1.46	N	017370	500	91 억	324617	N	N	0	N	N
9	20250124	090329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5730	40	2	0.70	1735340	307	0.42	5640	5750	5640	7390	3990	5690	5652.57	1.77	121	6103	5896	5783	5576	5463	5840	5520	92	1700	500	4090	10	1	18314054	1049	14.11	1.00	12	0.00	406.00	5733.00	10480	20240216	-45.32	5230	20241209	9.56	6270	-8.61	20250107	5640	1.60	20250124	10480	-45.32	20240216	5230	9.56	20241209	1.46	N	017370	500	91 억	324617	N	N	0	N	N
10	20250123	160329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5690	-190	5	-3.23	419834720	73245	194.81	5950	5990	5670	7640	4120	5880	5731.93	1.83	-7782	6053	5966	5923	5836	5793	5945	5815	92	1760	500	4230	10	1	18314054	1042	14.01	0.99	12	0.40	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	6270	-9.25	20250107	5670	0.35	20250123	10480	-45.71	20240216	5230	8.80	20241209	1.47	N	017370	500	91 억	335601	N	N	0	N	N
11	20250123	150326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5680	-200	5	-3.40	410515670	71606	190.45	5950	5990	5670	7640	4120	5880	5732.98	1.83	-6834	6053	5966	5923	5836	5793	5945	5815	92	1760	500	4230	10	1	18314054	1040	13.99	0.99	12	0.39	406.00	5733.00	10480	20240216	-45.80	5230	20241209	8.60	6270	-9.41	20250107	5670	0.18	20250123	10480	-45.80	20240216	5230	8.60	20241209	1.47	N	017370	500	91 억	335601	N	N	0	N	N
12	20250123	140328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5710	-170	5	-2.89	396253150	69100	183.78	5950	5990	5670	7640	4120	5880	5734.49	1.83	-4418	6053	5966	5923	5836	5793	5945	5815	92	1760	500	4230	10	1	18314054	1046	14.06	1.00	12	0.38	406.00	5733.00	10480	20240216	-45.52	5230	20241209	9.18	6270	-8.93	20250107	5670	0.71	20250123	10480	-45.52	20240216	5230	9.18	20241209	1.47	N	017370	500	91 억	335601	N	N	0	N	N
13	20250123	130327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5690	-190	5	-3.23	361034580	62896	167.28	5950	5990	5680	7640	4120	5880	5740.18	1.83	-3398	6053	5966	5923	5836	5793	5945	5815	92	1760	500	4230	10	1	18314054	1042	14.01	0.99	12	0.34	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	6270	-9.25	20250107	5680	0.18	20250123	10480	-45.71	20240216	5230	8.80	20241209	1.47	N	017370	500	91 억	335601	N	N	0	N	N
14	20250123	120327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5720	-160	5	-2.72	259183960	45025	119.75	5950	5990	5680	7640	4120	5880	5756.45	1.83	-4954	6053	5966	5923	5836	5793	5945	5815	92	1760	500	4230	10	1	18314054	1048	14.09	1.00	12	0.25	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	6270	-8.77	20250107	5680	0.70	20250123	10480	-45.42	20240216	5230	9.37	20241209	1.47	N	017370	500	91 억	335601	N	N	0	N	N
15	20250123	110328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5710	-170	5	-2.89	233958290	40607	108.00	5950	5990	5680	7640	4120	5880	5761.53	1.83	-5299	6053	5966	5923	5836	5793	5945	5815	92	1760	500	4230	10	1	18314054	1046	14.06	1.00	12	0.22	406.00	5733.00	10480	20240216	-45.52	5230	20241209	9.18	6270	-8.93	20250107	5680	0.53	20250123	10480	-45.52	20240216	5230	9.18	20241209	1.47	N	017370	500	91 억	335601	N	N	0	N	N
16	20250123	100327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5730	-150	5	-2.55	138703830	23965	63.74	5950	5990	5680	7640	4120	5880	5787.77	1.83	-5451	6053	5966	5923	5836	5793	5945	5815	92	1760	500	4230	10	1	18314054	1049	14.11	1.00	12	0.13	406.00	5733.00	10480	20240216	-45.32	5230	20241209	9.56	6270	-8.61	20250107	5680	0.88	20250123	10480	-45.32	20240216	5230	9.56	20241209	1.47	N	017370	500	91 억	335601	N	N	0	N	N
17	20250123	090326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5950	70	2	1.19	9709800	1629	4.33	5950	5990	5930	7640	4120	5880	5960.59	1.83	-196	6053	5966	5923	5836	5793	5945	5815	92	1760	500	4230	10	1	18314054	1090	14.66	1.04	12	0.01	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	6270	-5.10	20250107	5720	4.02	20250102	10480	-43.23	20240216	5230	13.77	20241209	1.47	N	017370	500	91 억	335601	N	N	0	N	N
18	20250122	160325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5880	-110	5	-1.84	219342290	37078	152.25	6010	6010	5880	7780	4200	5990	5915.89	1.87	-6777	6163	6076	5973	5886	5783	6120	5930	92	1790	500	4310	10	1	18314054	1077	14.48	1.03	12	0.20	406.00	5733.00	10480	20240216	-43.89	5230	20241209	12.43	6270	-6.22	20250107	5720	2.80	20250102	10480	-43.89	20240216	5230	12.43	20241209	1.43	N	017370	500	91 억	342516	N	N	3	N	N
19	20250122	150326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5970	-20	5	-0.33	124770390	21087	86.59	6010	6010	5880	7780	4200	5990	5916.93	1.87	-1966	6163	6076	5973	5886	5783	6120	5930	92	1790	500	4310	10	1	18314054	1093	14.70	1.04	12	0.12	406.00	5733.00	10480	20240216	-43.03	5230	20241209	14.15	6270	-4.78	20250107	5720	4.37	20250102	10480	-43.03	20240216	5230	14.15	20241209	1.43	N	017370	500	91 억	342516	N	N	3	N	N
20	20250122	140324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5940	-50	5	-0.83	92846640	15714	64.53	6010	6010	5880	7780	4200	5990	5908.53	1.87	-3046	6163	6076	5973	5886	5783	6120	5930	92	1790	500	4310	10	1	18314054	1088	14.63	1.04	12	0.09	406.00	5733.00	10480	20240216	-43.32	5230	20241209	13.58	6270	-5.26	20250107	5720	3.85	20250102	10480	-43.32	20240216	5230	13.58	20241209	1.43	N	017370	500	91 억	342516	N	N	3	N	N
21	20250122	130326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5920	-70	5	-1.17	82397810	13949	57.28	6010	6010	5880	7780	4200	5990	5907.08	1.87	-3047	6163	6076	5973	5886	5783	6120	5930	92	1790	500	4310	10	1	18314054	1084	14.58	1.03	12	0.08	406.00	5733.00	10480	20240216	-43.51	5230	20241209	13.19	6270	-5.58	20250107	5720	3.50	20250102	10480	-43.51	20240216	5230	13.19	20241209	1.43	N	017370	500	91 억	342516	N	N	3	N	N
22	20250122	120325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5920	-70	5	-1.17	68918960	11674	47.94	6010	6010	5880	7780	4200	5990	5903.63	1.87	-2890	6163	6076	5973	5886	5783	6120	5930	92	1790	500	4310	10	1	18314054	1084	14.58	1.03	12	0.06	406.00	5733.00	10480	20240216	-43.51	5230	20241209	13.19	6270	-5.58	20250107	5720	3.50	20250102	10480	-43.51	20240216	5230	13.19	20241209	1.43	N	017370	500	91 억	342516	N	N	3	N	N
23	20250122	110325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5960	-30	5	-0.50	67231770	11389	46.77	6010	6010	5880	7780	4200	5990	5903.22	1.87	-2847	6163	6076	5973	5886	5783	6120	5930	92	1790	500	4310	10	1	18314054	1092	14.68	1.04	12	0.06	406.00	5733.00	10480	20240216	-43.13	5230	20241209	13.96	6270	-4.94	20250107	5720	4.20	20250102	10480	-43.13	20240216	5230	13.96	20241209	1.43	N	017370	500	91 억	342516	N	N	3	N	N
24	20250122	100325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5880	-110	5	-1.84	56477300	9573	39.31	6010	6010	5880	7780	4200	5990	5899.64	1.87	-2542	6163	6076	5973	5886	5783	6120	5930	92	1790	500	4310	10	1	18314054	1077	14.48	1.03	12	0.05	406.00	5733.00	10480	20240216	-43.89	5230	20241209	12.43	6270	-6.22	20250107	5720	2.80	20250102	10480	-43.89	20240216	5230	12.43	20241209	1.43	N	017370	500	91 억	342516	N	N	3	N	N
25	20250122	090326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6010	20	2	0.33	72120	12	0.05	6010	6010	6010	7780	4200	5990	6010.00	1.87	-2	6163	6076	5973	5886	5783	6120	5930	92	1790	500	4310	10	1	18314054	1101	14.80	1.05	12	0.00	406.00	5733.00	10480	20240216	-42.65	5230	20241209	14.91	6270	-4.15	20250107	5720	5.07	20250102	10480	-42.65	20240216	5230	14.91	20241209	1.43	N	017370	500	91 억	342516	N	N	3	N	N
26	20250121	160324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	0	3	0.00	140581860	23680	67.92	5930	6060	5870	7780	4200	5990	5936.73	1.89	-4005	6290	6140	6040	5890	5790	6090	5840	92	1790	500	4310	10	1	18314054	1097	14.75	1.04	12	0.13	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6270	-4.47	20250107	5720	4.72	20250102	10480	-42.84	20240216	5230	14.53	20241209	1.43	N	017370	500	91 억	347016	N	N	3	N	N
27	20250121	150326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5910	-80	5	-1.34	123265970	20776	59.59	5930	6060	5870	7780	4200	5990	5933.09	1.89	-3013	6290	6140	6040	5890	5790	6090	5840	92	1790	500	4310	10	1	18314054	1082	14.56	1.03	12	0.11	406.00	5733.00	10480	20240216	-43.61	5230	20241209	13.00	6270	-5.74	20250107	5720	3.32	20250102	10480	-43.61	20240216	5230	13.00	20241209	1.43	N	017370	500	91 억	347016	N	N	9	N	N
28	20250121	140325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5890	-100	5	-1.67	119408010	20123	57.72	5930	6060	5870	7780	4200	5990	5933.91	1.89	-2867	6290	6140	6040	5890	5790	6090	5840	92	1790	500	4310	10	1	18314054	1079	14.51	1.03	12	0.11	406.00	5733.00	10480	20240216	-43.80	5230	20241209	12.62	6270	-6.06	20250107	5720	2.97	20250102	10480	-43.80	20240216	5230	12.62	20241209	1.43	N	017370	500	91 억	347016	N	N	9	N	N
29	20250121	130324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5950	-40	5	-0.67	103464450	17421	49.97	5930	6060	5870	7780	4200	5990	5939.06	1.89	-2661	6290	6140	6040	5890	5790	6090	5840	92	1790	500	4310	10	1	18314054	1090	14.66	1.04	12	0.10	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	6270	-5.10	20250107	5720	4.02	20250102	10480	-43.23	20240216	5230	13.77	20241209	1.43	N	017370	500	91 억	347016	N	N	9	N	N
30	20250121	120316	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5940	-50	5	-0.83	102554350	17268	49.53	5930	6060	5870	7780	4200	5990	5938.98	1.89	-2642	6290	6140	6040	5890	5790	6090	5840	92	1790	500	4310	10	1	18314054	1088	14.63	1.04	12	0.09	406.00	5733.00	10480	20240216	-43.32	5230	20241209	13.58	6270	-5.26	20250107	5720	3.85	20250102	10480	-43.32	20240216	5230	13.58	20241209	1.43	N	017370	500	91 억	347016	N	N	9	N	N
31	20250121	110312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5910	-80	5	-1.34	84791760	14253	40.88	5930	6060	5900	7780	4200	5990	5949.05	1.89	-2314	6290	6140	6040	5890	5790	6090	5840	92	1790	500	4310	10	1	18314054	1082	14.56	1.03	12	0.08	406.00	5733.00	10480	20240216	-43.61	5230	20241209	13.00	6270	-5.74	20250107	5720	3.32	20250102	10480	-43.61	20240216	5230	13.00	20241209	1.43	N	017370	500	91 억	347016	N	N	9	N	N
32	20250121	100309	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5910	-80	5	-1.34	64670040	10846	31.11	5930	6060	5900	7780	4200	5990	5962.57	1.89	-2269	6290	6140	6040	5890	5790	6090	5840	92	1790	500	4310	10	1	18314054	1082	14.56	1.03	12	0.06	406.00	5733.00	10480	20240216	-43.61	5230	20241209	13.00	6270	-5.74	20250107	5720	3.32	20250102	10480	-43.61	20240216	5230	13.00	20241209	1.43	N	017370	500	91 억	347016	N	N	9	N	N
33	20250121	090325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	0	3	0.00	14918090	2500	7.17	5930	6060	5930	7780	4200	5990	5967.24	1.89	680	6290	6140	6040	5890	5790	6090	5840	92	1790	500	4310	10	1	18314054	1097	14.75	1.04	12	0.01	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6270	-4.47	20250107	5720	4.72	20250102	10480	-42.84	20240216	5230	14.53	20241209	1.43	N	017370	500	91 억	347016	N	N	9	N	N
34	20250120	160322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	-30	5	-0.50	210404480	34858	232.03	6190	6190	5940	7820	4220	6020	6036.17	1.89	1109	6220	6120	6050	5950	5880	6085	5915	92	1800	500	4330	10	1	18314054	1097	14.75	1.04	12	0.19	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6270	-4.47	20250107	5720	4.72	20250102	10480	-42.84	20240216	5230	14.53	20241209	1.44	N	017370	500	91 억	345750	N	N	9	N	N
35	20250120	150325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6070	50	2	0.83	198271950	32835	218.56	6190	6190	5940	7820	4220	6020	6038.43	1.89	1327	6220	6120	6050	5950	5880	6085	5915	92	1800	500	4330	10	1	18314054	1112	14.95	1.06	12	0.18	406.00	5733.00	10480	20240216	-42.08	5230	20241209	16.06	6270	-3.19	20250107	5720	6.12	20250102	10480	-42.08	20240216	5230	16.06	20241209	1.44	N	017370	500	91 억	345750	N	N	3	N	N
36	20250120	140324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6030	10	2	0.17	187413820	31035	206.58	6190	6190	5940	7820	4220	6020	6038.79	1.89	886	6220	6120	6050	5950	5880	6085	5915	92	1800	500	4330	10	1	18314054	1104	14.85	1.05	12	0.17	406.00	5733.00	10480	20240216	-42.46	5230	20241209	15.30	6270	-3.83	20250107	5720	5.42	20250102	10480	-42.46	20240216	5230	15.30	20241209	1.44	N	017370	500	91 억	345750	N	N	3	N	N
37	20250120	130322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6000	-20	5	-0.33	153926340	25451	169.41	6190	6190	5940	7820	4220	6020	6047.95	1.89	-2224	6220	6120	6050	5950	5880	6085	5915	92	1800	500	4330	10	1	18314054	1099	14.78	1.05	12	0.14	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	6270	-4.31	20250107	5720	4.90	20250102	10480	-42.75	20240216	5230	14.72	20241209	1.44	N	017370	500	91 억	345750	N	N	3	N	N
38	20250120	120324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5980	-40	5	-0.66	135819560	22429	149.30	6190	6190	5940	7820	4220	6020	6055.53	1.89	-2994	6220	6120	6050	5950	5880	6085	5915	92	1800	500	4330	10	1	18314054	1095	14.73	1.04	12	0.12	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	6270	-4.63	20250107	5720	4.55	20250102	10480	-42.94	20240216	5230	14.34	20241209	1.44	N	017370	500	91 억	345750	N	N	3	N	N
39	20250120	110324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6010	-10	5	-0.17	102500730	16850	112.16	6190	6190	5980	7820	4220	6020	6083.13	1.89	-2279	6220	6120	6050	5950	5880	6085	5915	92	1800	500	4330	10	1	18314054	1101	14.80	1.05	12	0.09	406.00	5733.00	10480	20240216	-42.65	5230	20241209	14.91	6270	-4.15	20250107	5720	5.07	20250102	10480	-42.65	20240216	5230	14.91	20241209	1.44	N	017370	500	91 억	345750	N	N	3	N	N
40	20250120	100324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6070	50	2	0.83	79869620	13088	87.12	6190	6190	6010	7820	4220	6020	6102.51	1.89	-434	6220	6120	6050	5950	5880	6085	5915	92	1800	500	4330	10	1	18314054	1112	14.95	1.06	12	0.07	406.00	5733.00	10480	20240216	-42.08	5230	20241209	16.06	6270	-3.19	20250107	5720	6.12	20250102	10480	-42.08	20240216	5230	16.06	20241209	1.44	N	017370	500	91 억	345750	N	N	3	N	N
41	20250120	090324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6030	10	2	0.17	40505050	6568	43.72	6190	6190	6020	7820	4220	6020	6167.03	1.89	-2260	6220	6120	6050	5950	5880	6085	5915	92	1800	500	4330	10	1	18314054	1104	14.85	1.05	12	0.04	406.00	5733.00	10480	20240216	-42.46	5230	20241209	15.30	6270	-3.83	20250107	5720	5.42	20250102	10480	-42.46	20240216	5230	15.30	20241209	1.44	N	017370	500	91 억	345750	N	N	3	N	N
42	20250117	160322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6020	-40	5	-0.66	90460350	15023	72.15	6060	6150	5980	7870	4250	6060	6021.46	1.91	-3454	6166	6112	6026	5972	5886	6140	6000	92	1810	500	4360	10	1	18314054	1103	14.83	1.05	12	0.08	406.00	5733.00	10480	20240216	-42.56	5230	20241209	15.11	6270	-3.99	20250107	5720	5.24	20250102	10480	-42.56	20240216	5230	15.11	20241209	1.46	N	017370	500	91 억	349330	N	N	3	N	N
43	20250117	150323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6040	-20	5	-0.33	71304270	11829	56.81	6060	6150	5990	7870	4250	6060	6027.92	1.91	-3109	6166	6112	6026	5972	5886	6140	6000	92	1810	500	4360	10	1	18314054	1106	14.88	1.05	12	0.06	406.00	5733.00	10480	20240216	-42.37	5230	20241209	15.49	6270	-3.67	20250107	5720	5.59	20250102	10480	-42.37	20240216	5230	15.49	20241209	1.46	N	017370	500	91 억	349330	N	N	8	N	N
44	20250117	140323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-10	5	-0.17	55116580	9137	43.88	6060	6150	6000	7870	4250	6060	6032.24	1.91	-2771	6166	6112	6026	5972	5886	6140	6000	92	1810	500	4360	10	1	18314054	1108	14.90	1.06	12	0.05	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6270	-3.51	20250107	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.46	N	017370	500	91 억	349330	N	N	8	N	N
45	20250117	130323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-10	5	-0.17	35750200	5918	28.42	6060	6150	6010	7870	4250	6060	6040.93	1.91	-195	6166	6112	6026	5972	5886	6140	6000	92	1810	500	4360	10	1	18314054	1108	14.90	1.06	12	0.03	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6270	-3.51	20250107	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.46	N	017370	500	91 억	349330	N	N	8	N	N
46	20250117	120323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6010	-50	5	-0.83	32698490	5412	25.99	6060	6150	6010	7870	4250	6060	6041.85	1.91	-142	6166	6112	6026	5972	5886	6140	6000	92	1810	500	4360	10	1	18314054	1101	14.80	1.05	12	0.03	406.00	5733.00	10480	20240216	-42.65	5230	20241209	14.91	6270	-4.15	20250107	5720	5.07	20250102	10480	-42.65	20240216	5230	14.91	20241209	1.46	N	017370	500	91 억	349330	N	N	8	N	N
47	20250117	110323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-10	5	-0.17	30395490	5030	24.16	6060	6150	6010	7870	4250	6060	6042.84	1.91	-50	6166	6112	6026	5972	5886	6140	6000	92	1810	500	4360	10	1	18314054	1108	14.90	1.06	12	0.03	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6270	-3.51	20250107	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.46	N	017370	500	91 억	349330	N	N	8	N	N
48	20250117	100324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6040	-20	5	-0.33	10775830	1776	8.53	6060	6150	6010	7870	4250	6060	6067.47	1.91	-674	6166	6112	6026	5972	5886	6140	6000	92	1810	500	4360	10	1	18314054	1106	14.88	1.05	12	0.01	406.00	5733.00	10480	20240216	-42.37	5230	20241209	15.49	6270	-3.67	20250107	5720	5.59	20250102	10480	-42.37	20240216	5230	15.49	20241209	1.46	N	017370	500	91 억	349330	N	N	8	N	N
49	20250117	090324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6080	20	2	0.33	1542680	254	1.22	6060	6080	6010	7870	4250	6060	6073.54	1.91	-133	6166	6112	6026	5972	5886	6140	6000	92	1810	500	4360	10	1	18314054	1113	14.98	1.06	12	0.00	406.00	5733.00	10480	20240216	-41.98	5230	20241209	16.25	6270	-3.03	20250107	5720	6.29	20250102	10480	-41.98	20240216	5230	16.25	20241209	1.46	N	017370	500	91 억	349330	N	N	8	N	N
50	20250116	160322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6060	130	2	2.19	125123370	20790	96.89	5940	6080	5940	7700	4160	5930	6018.44	1.89	891	6170	6050	5990	5870	5810	6020	5840	92	1770	500	4260	10	1	18314054	1110	14.93	1.06	12	0.11	406.00	5733.00	10480	20240216	-42.18	5230	20241209	15.87	6270	-3.35	20250107	5720	5.94	20250102	10480	-42.18	20240216	5230	15.87	20241209	1.47	N	017370	500	91 억	346269	N	N	8	N	N
51	20250116	150308	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6070	140	2	2.36	118683890	19725	91.92	5940	6080	5940	7700	4160	5930	6016.93	1.89	210	6170	6050	5990	5870	5810	6020	5840	92	1770	500	4260	10	1	18314054	1112	14.95	1.06	12	0.11	406.00	5733.00	10480	20240216	-42.08	5230	20241209	16.06	6270	-3.19	20250107	5720	6.12	20250102	10480	-42.08	20240216	5230	16.06	20241209	1.47	N	017370	500	91 억	346269	N	N	0	N	N
52	20250116	140323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6020	90	2	1.52	91582110	15240	71.02	5940	6080	5940	7700	4160	5930	6009.32	1.89	-1169	6170	6050	5990	5870	5810	6020	5840	92	1770	500	4260	10	1	18314054	1103	14.83	1.05	12	0.08	406.00	5733.00	10480	20240216	-42.56	5230	20241209	15.11	6270	-3.99	20250107	5720	5.24	20250102	10480	-42.56	20240216	5230	15.11	20241209	1.47	N	017370	500	91 억	346269	N	N	0	N	N
53	20250116	130323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6000	70	2	1.18	86749350	14435	67.27	5940	6080	5940	7700	4160	5930	6009.65	1.89	-1194	6170	6050	5990	5870	5810	6020	5840	92	1770	500	4260	10	1	18314054	1099	14.78	1.05	12	0.08	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	6270	-4.31	20250107	5720	4.90	20250102	10480	-42.75	20240216	5230	14.72	20241209	1.47	N	017370	500	91 억	346269	N	N	0	N	N
54	20250116	120323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5980	50	2	0.84	84165550	14005	65.27	5940	6080	5940	7700	4160	5930	6009.68	1.89	-1129	6170	6050	5990	5870	5810	6020	5840	92	1770	500	4260	10	1	18314054	1095	14.73	1.04	12	0.08	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	6270	-4.63	20250107	5720	4.55	20250102	10480	-42.94	20240216	5230	14.34	20241209	1.47	N	017370	500	91 억	346269	N	N	0	N	N
55	20250116	110323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6000	70	2	1.18	79387540	13208	61.55	5940	6080	5940	7700	4160	5930	6010.56	1.89	-836	6170	6050	5990	5870	5810	6020	5840	92	1770	500	4260	10	1	18314054	1099	14.78	1.05	12	0.07	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	6270	-4.31	20250107	5720	4.90	20250102	10480	-42.75	20240216	5230	14.72	20241209	1.47	N	017370	500	91 억	346269	N	N	0	N	N
56	20250116	100323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	120	2	2.02	48872560	8134	37.91	5940	6050	5940	7700	4160	5930	6008.43	1.89	-1020	6170	6050	5990	5870	5810	6020	5840	92	1770	500	4260	10	1	18314054	1108	14.90	1.06	12	0.04	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6270	-3.51	20250107	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.47	N	017370	500	91 억	346269	N	N	0	N	N
57	20250116	090323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6020	90	2	1.52	374300	63	0.29	5940	6020	5940	7700	4160	5930	5941.27	1.89	-13	6170	6050	5990	5870	5810	6020	5840	92	1770	500	4260	10	1	18314054	1103	14.83	1.05	12	0.00	406.00	5733.00	10480	20240216	-42.56	5230	20241209	15.11	6270	-3.99	20250107	5720	5.24	20250102	10480	-42.56	20240216	5230	15.11	20241209	1.47	N	017370	500	91 억	346269	N	N	0	N	N
58	20250115	160322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5930	-70	5	-1.17	128266380	21458	85.59	6000	6110	5930	7800	4200	6000	5977.56	1.91	114	6146	6072	5986	5912	5826	6110	5950	92	1800	500	4320	10	1	18314054	1086	14.61	1.03	12	0.12	406.00	5733.00	10480	20240216	-43.42	5230	20241209	13.38	6270	-5.42	20250107	5720	3.67	20250102	10480	-43.42	20240216	5230	13.38	20241209	1.49	N	017370	500	91 억	349181	N	N	2	N	N
59	20250115	150323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5970	-30	5	-0.50	107371110	17940	71.55	6000	6110	5940	7800	4200	6000	5985.01	1.91	98	6146	6072	5986	5912	5826	6110	5950	92	1800	500	4320	10	1	18314054	1093	14.70	1.04	12	0.10	406.00	5733.00	10480	20240216	-43.03	5230	20241209	14.15	6270	-4.78	20250107	5720	4.37	20250102	10480	-43.03	20240216	5230	14.15	20241209	1.49	N	017370	500	91 억	349181	N	N	2	N	N
60	20250115	140324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5940	-60	5	-1.00	94810180	15835	63.16	6000	6110	5940	7800	4200	6000	5987.38	1.91	625	6146	6072	5986	5912	5826	6110	5950	92	1800	500	4320	10	1	18314054	1088	14.63	1.04	12	0.09	406.00	5733.00	10480	20240216	-43.32	5230	20241209	13.58	6270	-5.26	20250107	5720	3.85	20250102	10480	-43.32	20240216	5230	13.58	20241209	1.49	N	017370	500	91 억	349181	N	N	2	N	N
61	20250115	130322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5950	-50	5	-0.83	58550120	9760	38.93	6000	6110	5950	7800	4200	6000	5998.99	1.91	2634	6146	6072	5986	5912	5826	6110	5950	92	1800	500	4320	10	1	18314054	1090	14.66	1.04	12	0.05	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	6270	-5.10	20250107	5720	4.02	20250102	10480	-43.23	20240216	5230	13.77	20241209	1.49	N	017370	500	91 억	349181	N	N	2	N	N
62	20250115	120322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5960	-40	5	-0.67	54351090	9057	36.12	6000	6110	5950	7800	4200	6000	6001.00	1.91	2789	6146	6072	5986	5912	5826	6110	5950	92	1800	500	4320	10	1	18314054	1092	14.68	1.04	12	0.05	406.00	5733.00	10480	20240216	-43.13	5230	20241209	13.96	6270	-4.94	20250107	5720	4.20	20250102	10480	-43.13	20240216	5230	13.96	20241209	1.49	N	017370	500	91 억	349181	N	N	2	N	N
63	20250115	110323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	-10	5	-0.17	35713500	5930	23.65	6000	6110	5990	7800	4200	6000	6022.51	1.91	2475	6146	6072	5986	5912	5826	6110	5950	92	1800	500	4320	10	1	18314054	1097	14.75	1.04	12	0.03	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6270	-4.47	20250107	5720	4.72	20250102	10480	-42.84	20240216	5230	14.53	20241209	1.49	N	017370	500	91 억	349181	N	N	2	N	N
64	20250115	100322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6010	10	2	0.17	31841080	5285	21.08	6000	6110	6000	7800	4200	6000	6024.80	1.91	2654	6146	6072	5986	5912	5826	6110	5950	92	1800	500	4320	10	1	18314054	1101	14.80	1.05	12	0.03	406.00	5733.00	10480	20240216	-42.65	5230	20241209	14.91	6270	-4.15	20250107	5720	5.07	20250102	10480	-42.65	20240216	5230	14.91	20241209	1.49	N	017370	500	91 억	349181	N	N	2	N	N
65	20250115	090323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6110	110	2	1.83	1868020	308	1.23	6000	6110	6000	7800	4200	6000	6065.00	1.91	-17	6146	6072	5986	5912	5826	6110	5950	92	1800	500	4320	10	1	18314054	1119	15.05	1.07	12	0.00	406.00	5733.00	10480	20240216	-41.70	5230	20241209	16.83	6270	-2.55	20250107	5720	6.82	20250102	10480	-41.70	20240216	5230	16.83	20241209	1.49	N	017370	500	91 억	349181	N	N	2	N	N
66	20250114	160320	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6000	40	2	0.67	149506730	25072	109.92	5960	6060	5900	7740	4180	5960	5963.09	1.87	5798	6193	6076	6003	5886	5813	6040	5850	92	1780	500	4290	10	1	18314054	1099	14.78	1.05	12	0.14	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	6270	-4.31	20250107	5720	4.90	20250102	10480	-42.75	20240216	5230	14.72	20241209	1.49	N	017370	500	91 억	342688	N	N	2	N	N
67	20250114	150322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6040	80	2	1.34	139879850	23470	102.90	5960	6060	5900	7740	4180	5960	5959.94	1.87	5669	6193	6076	6003	5886	5813	6040	5850	92	1780	500	4290	10	1	18314054	1106	14.88	1.05	12	0.13	406.00	5733.00	10480	20240216	-42.37	5230	20241209	15.49	6270	-3.67	20250107	5720	5.59	20250102	10480	-42.37	20240216	5230	15.49	20241209	1.49	N	017370	500	91 억	342688	N	N	13	N	N
68	20250114	140320	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6020	60	2	1.01	130784270	21965	96.30	5960	6060	5900	7740	4180	5960	5954.21	1.87	5443	6193	6076	6003	5886	5813	6040	5850	92	1780	500	4290	10	1	18314054	1103	14.83	1.05	12	0.12	406.00	5733.00	10480	20240216	-42.56	5230	20241209	15.11	6270	-3.99	20250107	5720	5.24	20250102	10480	-42.56	20240216	5230	15.11	20241209	1.49	N	017370	500	91 억	342688	N	N	13	N	N
69	20250114	130321	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5980	20	2	0.34	86329710	14560	63.83	5960	6010	5900	7740	4180	5960	5929.24	1.87	849	6193	6076	6003	5886	5813	6040	5850	92	1780	500	4290	10	1	18314054	1095	14.73	1.04	12	0.08	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	6270	-4.63	20250107	5720	4.55	20250102	10480	-42.94	20240216	5230	14.34	20241209	1.49	N	017370	500	91 억	342688	N	N	13	N	N
70	20250114	120319	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5960	0	3	0.00	43819200	7380	32.36	5960	6010	5900	7740	4180	5960	5937.56	1.87	-818	6193	6076	6003	5886	5813	6040	5850	92	1780	500	4290	10	1	18314054	1092	14.68	1.04	12	0.04	406.00	5733.00	10480	20240216	-43.13	5230	20241209	13.96	6270	-4.94	20250107	5720	4.20	20250102	10480	-43.13	20240216	5230	13.96	20241209	1.49	N	017370	500	91 억	342688	N	N	13	N	N
71	20250114	110321	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5950	-10	5	-0.17	41218340	6942	30.44	5960	6010	5900	7740	4180	5960	5937.53	1.87	-1065	6193	6076	6003	5886	5813	6040	5850	92	1780	500	4290	10	1	18314054	1090	14.66	1.04	12	0.04	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	6270	-5.10	20250107	5720	4.02	20250102	10480	-43.23	20240216	5230	13.77	20241209	1.49	N	017370	500	91 억	342688	N	N	13	N	N
72	20250114	100319	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5920	-40	5	-0.67	25100390	4232	18.55	5960	6010	5900	7740	4180	5960	5931.09	1.87	243	6193	6076	6003	5886	5813	6040	5850	92	1780	500	4290	10	1	18314054	1084	14.58	1.03	12	0.02	406.00	5733.00	10480	20240216	-43.51	5230	20241209	13.19	6270	-5.58	20250107	5720	3.50	20250102	10480	-43.51	20240216	5230	13.19	20241209	1.49	N	017370	500	91 억	342688	N	N	13	N	N
73	20250114	090319	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6010	50	2	0.84	1662890	279	1.22	5960	6010	5960	7740	4180	5960	5960.18	1.87	90	6193	6076	6003	5886	5813	6040	5850	92	1780	500	4290	10	1	18314054	1101	14.80	1.05	12	0.00	406.00	5733.00	10480	20240216	-42.65	5230	20241209	14.91	6270	-4.15	20250107	5720	5.07	20250102	10480	-42.65	20240216	5230	14.91	20241209	1.49	N	017370	500	91 억	342688	N	N	13	N	N
74	20250113	160317	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5960	-160	5	-2.61	136198420	22808	65.58	6120	6120	5930	7950	4290	6120	5971.52	1.91	-6844	6253	6186	6063	5996	5873	6220	6030	92	1830	500	4400	10	1	18314054	1092	14.68	1.04	12	0.12	406.00	5733.00	10480	20240216	-43.13	5230	20241209	13.96	6270	-4.94	20250107	5720	4.20	20250102	10480	-43.13	20240216	5230	13.96	20241209	1.48	N	017370	500	91 억	349888	N	N	13	N	N
75	20250113	150318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5950	-170	5	-2.78	131481220	22016	63.30	6120	6120	5930	7950	4290	6120	5972.08	1.91	-6496	6253	6186	6063	5996	5873	6220	6030	92	1830	500	4400	10	1	18314054	1090	14.66	1.04	12	0.12	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	6270	-5.10	20250107	5720	4.02	20250102	10480	-43.23	20240216	5230	13.77	20241209	1.48	N	017370	500	91 억	349888	N	N	15	N	N
76	20250113	140315	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5950	-170	5	-2.78	116202090	19456	55.94	6120	6120	5930	7950	4290	6120	5972.56	1.91	-4381	6253	6186	6063	5996	5873	6220	6030	92	1830	500	4400	10	1	18314054	1090	14.66	1.04	12	0.11	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	6270	-5.10	20250107	5720	4.02	20250102	10480	-43.23	20240216	5230	13.77	20241209	1.48	N	017370	500	91 억	349888	N	N	15	N	N
77	20250113	130313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5950	-170	5	-2.78	103456070	17309	49.77	6120	6120	5940	7950	4290	6120	5977.01	1.91	-3914	6253	6186	6063	5996	5873	6220	6030	92	1830	500	4400	10	1	18314054	1090	14.66	1.04	12	0.09	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	6270	-5.10	20250107	5720	4.02	20250102	10480	-43.23	20240216	5230	13.77	20241209	1.48	N	017370	500	91 억	349888	N	N	15	N	N
78	20250113	120313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5980	-140	5	-2.29	81311810	13584	39.06	6120	6120	5950	7950	4290	6120	5985.85	1.91	-2496	6253	6186	6063	5996	5873	6220	6030	92	1830	500	4400	10	1	18314054	1095	14.73	1.04	12	0.07	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	6270	-4.63	20250107	5720	4.55	20250102	10480	-42.94	20240216	5230	14.34	20241209	1.48	N	017370	500	91 억	349888	N	N	15	N	N
79	20250113	110314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6000	-120	5	-1.96	36305980	6048	17.39	6120	6120	5960	7950	4290	6120	6002.97	1.91	-2306	6253	6186	6063	5996	5873	6220	6030	92	1830	500	4400	10	1	18314054	1099	14.78	1.05	12	0.03	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	6270	-4.31	20250107	5720	4.90	20250102	10480	-42.75	20240216	5230	14.72	20241209	1.48	N	017370	500	91 억	349888	N	N	15	N	N
80	20250113	100314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	-130	5	-2.12	28484090	4746	13.65	6120	6120	5960	7950	4290	6120	6001.70	1.91	-1564	6253	6186	6063	5996	5873	6220	6030	92	1830	500	4400	10	1	18314054	1097	14.75	1.04	12	0.03	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6270	-4.47	20250107	5720	4.72	20250102	10480	-42.84	20240216	5230	14.53	20241209	1.48	N	017370	500	91 억	349888	N	N	15	N	N
81	20250113	090317	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5960	-160	5	-2.61	1307600	218	0.63	6120	6120	5960	7950	4290	6120	5998.17	1.91	0	6253	6186	6063	5996	5873	6220	6030	92	1830	500	4400	10	1	18314054	1092	14.68	1.04	12	0.00	406.00	5733.00	10480	20240216	-43.13	5230	20241209	13.96	6270	-4.94	20250107	5720	4.20	20250102	10480	-43.13	20240216	5230	13.96	20241209	1.48	N	017370	500	91 억	349888	N	N	15	N	N
82	20250110	160314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6120	70	2	1.16	209991330	34773	79.34	6100	6130	5940	7860	4240	6050	6038.75	1.86	8040	6290	6170	6060	5940	5830	6115	5885	92	1810	500	4350	10	1	18314054	1121	15.07	1.07	12	0.19	406.00	5733.00	10480	20240216	-41.60	5230	20241209	17.02	6270	-2.39	20250107	5720	6.99	20250102	10480	-41.60	20240216	5230	17.02	20241209	1.47	N	017370	500	91 억	340208	N	N	15	N	N
83	20250110	150314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6120	70	2	1.16	191016470	31668	72.26	6100	6130	5940	7860	4240	6050	6031.85	1.86	8396	6290	6170	6060	5940	5830	6115	5885	92	1810	500	4350	10	1	18314054	1121	15.07	1.07	12	0.17	406.00	5733.00	10480	20240216	-41.60	5230	20241209	17.02	6270	-2.39	20250107	5720	6.99	20250102	10480	-41.60	20240216	5230	17.02	20241209	1.47	N	017370	500	91 억	340208	N	N	0	N	N
84	20250110	140314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6090	40	2	0.66	172285080	28595	65.25	6100	6130	5940	7860	4240	6050	6025.01	1.86	7216	6290	6170	6060	5940	5830	6115	5885	92	1810	500	4350	10	1	18314054	1115	15.00	1.06	12	0.16	406.00	5733.00	10480	20240216	-41.89	5230	20241209	16.44	6270	-2.87	20250107	5720	6.47	20250102	10480	-41.89	20240216	5230	16.44	20241209	1.47	N	017370	500	91 억	340208	N	N	0	N	N
85	20250110	130313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6080	30	2	0.50	157968950	26241	59.87	6100	6130	5940	7860	4240	6050	6019.93	1.86	6621	6290	6170	6060	5940	5830	6115	5885	92	1810	500	4350	10	1	18314054	1113	14.98	1.06	12	0.14	406.00	5733.00	10480	20240216	-41.98	5230	20241209	16.25	6270	-3.03	20250107	5720	6.29	20250102	10480	-41.98	20240216	5230	16.25	20241209	1.47	N	017370	500	91 억	340208	N	N	0	N	N
86	20250110	120313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6090	40	2	0.66	144051950	23948	54.64	6100	6130	5940	7860	4240	6050	6015.20	1.86	6393	6290	6170	6060	5940	5830	6115	5885	92	1810	500	4350	10	1	18314054	1115	15.00	1.06	12	0.13	406.00	5733.00	10480	20240216	-41.89	5230	20241209	16.44	6270	-2.87	20250107	5720	6.47	20250102	10480	-41.89	20240216	5230	16.44	20241209	1.47	N	017370	500	91 억	340208	N	N	0	N	N
87	20250110	110313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6090	40	2	0.66	123202590	20529	46.84	6100	6100	5940	7860	4240	6050	6001.39	1.86	6107	6290	6170	6060	5940	5830	6115	5885	92	1810	500	4350	10	1	18314054	1115	15.00	1.06	12	0.11	406.00	5733.00	10480	20240216	-41.89	5230	20241209	16.44	6270	-2.87	20250107	5720	6.47	20250102	10480	-41.89	20240216	5230	16.44	20241209	1.47	N	017370	500	91 억	340208	N	N	0	N	N
88	20250110	100313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6010	-40	5	-0.66	83322660	13931	31.79	6100	6100	5940	7860	4240	6050	5981.10	1.86	2435	6290	6170	6060	5940	5830	6115	5885	92	1810	500	4350	10	1	18314054	1101	14.80	1.05	12	0.08	406.00	5733.00	10480	20240216	-42.65	5230	20241209	14.91	6270	-4.15	20250107	5720	5.07	20250102	10480	-42.65	20240216	5230	14.91	20241209	1.47	N	017370	500	91 억	340208	N	N	0	N	N
89	20250110	090314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6100	50	2	0.83	122000	20	0.05	6100	6100	6100	7860	4240	6050	6100.00	1.86	0	6290	6170	6060	5940	5830	6115	5885	92	1810	500	4350	10	1	18314054	1117	15.02	1.06	12	0.00	406.00	5733.00	10480	20240216	-41.79	5230	20241209	16.63	6270	-2.71	20250107	5720	6.64	20250102	10480	-41.79	20240216	5230	16.63	20241209	1.47	N	017370	500	91 억	340208	N	N	0	N	N
90	20250109	160312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-100	5	-1.63	263031060	43827	107.00	6090	6180	5950	7990	4310	6150	6001.57	1.84	-10919	6283	6216	6103	6036	5923	6160	5980	92	1840	500	4420	10	1	18314054	1108	14.90	1.06	12	0.24	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6270	-3.51	20250107	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.48	N	017370	500	91 억	337445	N	N	11	N	N
91	20250109	150313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6020	-130	5	-2.11	250746330	41792	102.03	6090	6180	5950	7990	4310	6150	5999.86	1.84	-10584	6283	6216	6103	6036	5923	6160	5980	92	1840	500	4420	10	1	18314054	1103	14.83	1.05	12	0.23	406.00	5733.00	10480	20240216	-42.56	5230	20241209	15.11	6270	-3.99	20250107	5720	5.24	20250102	10480	-42.56	20240216	5230	15.11	20241209	1.48	N	017370	500	91 억	337445	N	N	11	N	N
92	20250109	140312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	-160	5	-2.60	218812770	36494	89.10	6090	6180	5950	7990	4310	6150	5995.86	1.84	-9370	6283	6216	6103	6036	5923	6160	5980	92	1840	500	4420	10	1	18314054	1097	14.75	1.04	12	0.20	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6270	-4.47	20250107	5720	4.72	20250102	10480	-42.84	20240216	5230	14.53	20241209	1.48	N	017370	500	91 억	337445	N	N	11	N	N
93	20250109	130312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5980	-170	5	-2.76	190984490	31854	77.77	6090	6180	5950	7990	4310	6150	5995.62	1.84	-8786	6283	6216	6103	6036	5923	6160	5980	92	1840	500	4420	10	1	18314054	1095	14.73	1.04	12	0.17	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	6270	-4.63	20250107	5720	4.55	20250102	10480	-42.94	20240216	5230	14.34	20241209	1.48	N	017370	500	91 억	337445	N	N	11	N	N
94	20250109	120312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5980	-170	5	-2.76	170532600	28435	69.42	6090	6180	5950	7990	4310	6150	5997.28	1.84	-7909	6283	6216	6103	6036	5923	6160	5980	92	1840	500	4420	10	1	18314054	1095	14.73	1.04	12	0.16	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	6270	-4.63	20250107	5720	4.55	20250102	10480	-42.94	20240216	5230	14.34	20241209	1.48	N	017370	500	91 억	337445	N	N	11	N	N
95	20250109	110313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5980	-170	5	-2.76	137656030	22932	55.99	6090	6180	5960	7990	4310	6150	6002.79	1.84	-7518	6283	6216	6103	6036	5923	6160	5980	92	1840	500	4420	10	1	18314054	1095	14.73	1.04	12	0.13	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	6270	-4.63	20250107	5720	4.55	20250102	10480	-42.94	20240216	5230	14.34	20241209	1.48	N	017370	500	91 억	337445	N	N	11	N	N
96	20250109	100311	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	-160	5	-2.60	77430410	12865	31.41	6090	6180	5980	7990	4310	6150	6018.69	1.84	-7812	6283	6216	6103	6036	5923	6160	5980	92	1840	500	4420	10	1	18314054	1097	14.75	1.04	12	0.07	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6270	-4.47	20250107	5720	4.72	20250102	10480	-42.84	20240216	5230	14.53	20241209	1.48	N	017370	500	91 억	337445	N	N	11	N	N
97	20250109	090314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6090	-60	5	-0.98	401940	66	0.16	6090	6090	6090	7990	4310	6150	6090.00	1.84	-4	6283	6216	6103	6036	5923	6160	5980	92	1840	500	4420	10	1	18314054	1115	15.00	1.06	12	0.00	406.00	5733.00	10480	20240216	-41.89	5230	20241209	16.44	6270	-2.87	20250107	5720	6.47	20250102	10480	-41.89	20240216	5230	16.44	20241209	1.48	N	017370	500	91 억	337445	N	N	11	N	N
98	20250108	160309	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6150	-20	5	-0.32	248419020	40960	146.66	6160	6170	5990	8020	4320	6170	6064.92	1.83	-6310	6356	6262	6176	6082	5996	6220	6040	92	1850	500	4440	10	1	18314054	1126	15.15	1.07	12	0.22	406.00	5733.00	10480	20240216	-41.32	5230	20241209	17.59	6270	-1.91	20250107	5720	7.52	20250102	10480	-41.32	20240216	5230	17.59	20241209	1.46	N	017370	500	91 억	334848	N	N	11	N	N
99	20250108	150311	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6100	-70	5	-1.13	224379460	37026	132.57	6160	6170	5990	8020	4320	6170	6060.05	1.83	-5738	6356	6262	6176	6082	5996	6220	6040	92	1850	500	4440	10	1	18314054	1117	15.02	1.06	12	0.20	406.00	5733.00	10480	20240216	-41.79	5230	20241209	16.63	6270	-2.71	20250107	5720	6.64	20250102	10480	-41.79	20240216	5230	16.63	20241209	1.46	N	017370	500	91 억	334848	N	N	5	N	N
100	20250108	140313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6110	-60	5	-0.97	189749990	31352	112.26	6160	6170	5990	8020	4320	6170	6052.25	1.83	-5489	6356	6262	6176	6082	5996	6220	6040	92	1850	500	4440	10	1	18314054	1119	15.05	1.07	12	0.17	406.00	5733.00	10480	20240216	-41.70	5230	20241209	16.83	6270	-2.55	20250107	5720	6.82	20250102	10480	-41.70	20240216	5230	16.83	20241209	1.46	N	017370	500	91 억	334848	N	N	5	N	N
101	20250108	130313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-120	5	-1.94	166472840	27524	98.55	6160	6170	5990	8020	4320	6170	6048.28	1.83	-4861	6356	6262	6176	6082	5996	6220	6040	92	1850	500	4440	10	1	18314054	1108	14.90	1.06	12	0.15	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6270	-3.51	20250107	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.46	N	017370	500	91 억	334848	N	N	5	N	N
102	20250108	120310	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6060	-110	5	-1.78	152249560	25177	90.15	6160	6170	5990	8020	4320	6170	6047.17	1.83	-4861	6356	6262	6176	6082	5996	6220	6040	92	1850	500	4440	10	1	18314054	1110	14.93	1.06	12	0.14	406.00	5733.00	10480	20240216	-42.18	5230	20241209	15.87	6270	-3.35	20250107	5720	5.94	20250102	10480	-42.18	20240216	5230	15.87	20241209	1.46	N	017370	500	91 억	334848	N	N	5	N	N
103	20250108	110310	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6040	-130	5	-2.11	132119060	21855	78.25	6160	6170	5990	8020	4320	6170	6045.26	1.83	-4784	6356	6262	6176	6082	5996	6220	6040	92	1850	500	4440	10	1	18314054	1106	14.88	1.05	12	0.12	406.00	5733.00	10480	20240216	-42.37	5230	20241209	15.49	6270	-3.67	20250107	5720	5.59	20250102	10480	-42.37	20240216	5230	15.49	20241209	1.46	N	017370	500	91 억	334848	N	N	5	N	N
104	20250108	100311	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6000	-170	5	-2.76	90601080	14971	53.60	6160	6170	5990	8020	4320	6170	6051.77	1.83	-2839	6356	6262	6176	6082	5996	6220	6040	92	1850	500	4440	10	1	18314054	1099	14.78	1.05	12	0.08	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	6270	-4.31	20250107	5720	4.90	20250102	10480	-42.75	20240216	5230	14.72	20241209	1.46	N	017370	500	91 억	334848	N	N	5	N	N
105	20250108	090313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6170	0	3	0.00	0	0	0.00	0	0	0	8020	4320	6170	0.00	1.83	0	6356	6262	6176	6082	5996	6220	6040	92	1850	500	4440	10	1	18314054	1130	15.20	1.08	12	0.00	406.00	5733.00	10480	20240216	-41.13	5230	20241209	17.97	6270	-1.59	20250107	5720	7.87	20250102	10480	-41.13	20240216	5230	17.97	20241209	1.46	N	017370	500	91 억	334848	N	N	5	N	N
106	20250107	160308	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6170	20	2	0.33	172534840	27884	93.81	6190	6270	6090	7990	4310	6150	6187.66	1.83	862	6270	6210	6140	6080	6010	6240	6110	92	1840	500	4420	10	1	18314054	1130	15.20	1.08	12	0.15	406.00	5733.00	10480	20240216	-41.13	5230	20241209	17.97	6270	-1.59	20250107	5720	7.87	20250102	10480	-41.13	20240216	5230	17.97	20241209	1.44	N	017370	500	91 억	335532	N	N	5	N	N
107	20250107	150310	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6150	0	3	0.00	170557000	27563	92.73	6190	6270	6090	7990	4310	6150	6187.90	1.83	863	6270	6210	6140	6080	6010	6240	6110	92	1840	500	4420	10	1	18314054	1126	15.15	1.07	12	0.15	406.00	5733.00	10480	20240216	-41.32	5230	20241209	17.59	6270	-1.91	20250107	5720	7.52	20250102	10480	-41.32	20240216	5230	17.59	20241209	1.44	N	017370	500	91 억	335532	N	N	0	N	N
108	20250107	140309	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6130	-20	5	-0.33	150102020	24229	81.51	6190	6270	6130	7990	4310	6150	6195.14	1.83	1215	6270	6210	6140	6080	6010	6240	6110	92	1840	500	4420	10	1	18314054	1123	15.10	1.07	12	0.13	406.00	5733.00	10480	20240216	-41.51	5230	20241209	17.21	6270	-2.23	20250107	5720	7.17	20250102	10480	-41.51	20240216	5230	17.21	20241209	1.44	N	017370	500	91 억	335532	N	N	0	N	N
109	20250107	130310	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6160	10	2	0.16	128546730	20727	69.73	6190	6270	6160	7990	4310	6150	6201.90	1.83	3506	6270	6210	6140	6080	6010	6240	6110	92	1840	500	4420	10	1	18314054	1128	15.17	1.07	12	0.11	406.00	5733.00	10480	20240216	-41.22	5230	20241209	17.78	6270	-1.75	20250107	5720	7.69	20250102	10480	-41.22	20240216	5230	17.78	20241209	1.44	N	017370	500	91 억	335532	N	N	0	N	N
110	20250107	120310	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6200	50	2	0.81	110389610	17785	59.83	6190	6270	6180	7990	4310	6150	6206.89	1.83	4983	6270	6210	6140	6080	6010	6240	6110	92	1840	500	4420	10	1	18314054	1135	15.27	1.08	12	0.10	406.00	5733.00	10480	20240216	-40.84	5230	20241209	18.55	6270	-1.12	20250107	5720	8.39	20250102	10480	-40.84	20240216	5230	18.55	20241209	1.44	N	017370	500	91 억	335532	N	N	0	N	N
111	20250107	110307	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6230	80	2	1.30	102815440	16565	55.73	6190	6270	6180	7990	4310	6150	6206.79	1.83	5325	6270	6210	6140	6080	6010	6240	6110	92	1840	500	4420	10	1	18314054	1141	15.34	1.09	12	0.09	406.00	5733.00	10480	20240216	-40.55	5230	20241209	19.12	6270	-0.64	20250107	5720	8.92	20250102	10480	-40.55	20240216	5230	19.12	20241209	1.44	N	017370	500	91 억	335532	N	N	0	N	N
112	20250107	100311	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6220	70	2	1.14	80895220	13030	43.84	6190	6270	6190	7990	4310	6150	6208.38	1.83	8351	6270	6210	6140	6080	6010	6240	6110	92	1840	500	4420	10	1	18314054	1139	15.32	1.08	12	0.07	406.00	5733.00	10480	20240216	-40.65	5230	20241209	18.93	6270	-0.80	20250107	5720	8.74	20250102	10480	-40.65	20240216	5230	18.93	20241209	1.44	N	017370	500	91 억	335532	N	N	0	N	N
113	20250107	090309	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6240	90	2	1.46	53568710	8645	29.08	6190	6240	6190	7990	4310	6150	6196.50	1.83	8083	6270	6210	6140	6080	6010	6240	6110	92	1840	500	4420	10	1	18314054	1143	15.37	1.09	12	0.05	406.00	5733.00	10480	20240216	-40.46	5230	20241209	19.31	6240	0.00	20250107	5720	9.09	20250102	10480	-40.46	20240216	5230	19.31	20241209	1.44	N	017370	500	91 억	335532	N	N	0	N	N
114	20250106	160305	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6150	100	2	1.65	183120970	29724	65.30	6070	6200	6070	7860	4240	6050	6160.71	1.85	-2377	6303	6176	6073	5946	5843	6165	5935	92	1810	500	4350	10	1	18314054	1126	15.15	1.07	12	0.16	406.00	5733.00	10480	20240216	-41.32	5230	20241209	17.59	6200	0.00	20250103	5720	7.52	20250102	10480	-41.32	20240216	5230	17.59	20241209	1.44	N	017370	500	91 억	337962	N	N	0	N	N
115	20250106	150307	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6180	130	2	2.15	166190250	26975	59.26	6070	6200	6070	7860	4240	6050	6160.90	1.85	-2529	6303	6176	6073	5946	5843	6165	5935	92	1810	500	4350	10	1	18314054	1132	15.22	1.08	12	0.15	406.00	5733.00	10480	20240216	-41.03	5230	20241209	18.16	6200	0.00	20250103	5720	8.04	20250102	10480	-41.03	20240216	5230	18.16	20241209	1.44	N	017370	500	91 억	337962	N	N	0	N	N
116	20250106	140306	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6160	110	2	1.82	153399620	24899	54.70	6070	6200	6070	7860	4240	6050	6160.87	1.85	-1679	6303	6176	6073	5946	5843	6165	5935	92	1810	500	4350	10	1	18314054	1128	15.17	1.07	12	0.14	406.00	5733.00	10480	20240216	-41.22	5230	20241209	17.78	6200	0.00	20250103	5720	7.69	20250102	10480	-41.22	20240216	5230	17.78	20241209	1.44	N	017370	500	91 억	337962	N	N	0	N	N
117	20250106	130305	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6160	110	2	1.82	127207410	20629	45.32	6070	6200	6070	7860	4240	6050	6166.44	1.85	-2369	6303	6176	6073	5946	5843	6165	5935	92	1810	500	4350	10	1	18314054	1128	15.17	1.07	12	0.11	406.00	5733.00	10480	20240216	-41.22	5230	20241209	17.78	6200	0.00	20250103	5720	7.69	20250102	10480	-41.22	20240216	5230	17.78	20241209	1.44	N	017370	500	91 억	337962	N	N	0	N	N
118	20250106	120304	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6170	120	2	1.98	119199770	19328	42.46	6070	6200	6070	7860	4240	6050	6167.21	1.85	-1747	6303	6176	6073	5946	5843	6165	5935	92	1810	500	4350	10	1	18314054	1130	15.20	1.08	12	0.11	406.00	5733.00	10480	20240216	-41.13	5230	20241209	17.97	6200	0.00	20250103	5720	7.87	20250102	10480	-41.13	20240216	5230	17.97	20241209	1.44	N	017370	500	91 억	337962	N	N	0	N	N
119	20250106	110305	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6150	100	2	1.65	62647720	10172	22.35	6070	6200	6070	7860	4240	6050	6158.84	1.85	-2767	6303	6176	6073	5946	5843	6165	5935	92	1810	500	4350	10	1	18314054	1126	15.15	1.07	12	0.06	406.00	5733.00	10480	20240216	-41.32	5230	20241209	17.59	6200	0.00	20250103	5720	7.52	20250102	10480	-41.32	20240216	5230	17.59	20241209	1.44	N	017370	500	91 억	337962	N	N	0	N	N
120	20250106	100304	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6120	70	2	1.16	46835110	7593	16.68	6070	6200	6070	7860	4240	6050	6168.20	1.85	-2246	6303	6176	6073	5946	5843	6165	5935	92	1810	500	4350	10	1	18314054	1121	15.07	1.07	12	0.04	406.00	5733.00	10480	20240216	-41.60	5230	20241209	17.02	6200	0.00	20250103	5720	6.99	20250102	10480	-41.60	20240216	5230	17.02	20241209	1.44	N	017370	500	91 억	337962	N	N	0	N	N
121	20250106	090302	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6100	50	2	0.83	710830	117	0.26	6070	6110	6070	7860	4240	6050	6075.47	1.85	-13	6303	6176	6073	5946	5843	6165	5935	92	1810	500	4350	10	1	18314054	1117	15.02	1.06	12	0.00	406.00	5733.00	10480	20240216	-41.79	5230	20241209	16.63	6200	-1.61	20250103	5720	6.64	20250102	10480	-41.79	20240216	5230	16.63	20241209	1.44	N	017370	500	91 억	337962	N	N	0	N	N
122	20250103	160303	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-10	5	-0.17	275345980	45515	91.23	6050	6200	5970	7870	4250	6060	6049.57	1.91	-11252	6286	6172	5946	5832	5606	6230	5890	92	1810	500	4360	10	1	18314054	1108	14.90	1.06	12	0.25	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6200	-2.42	20250103	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.46	N	017370	500	91 억	350017	N	N	0	N	N
123	20250103	150304	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6070	10	2	0.17	270988440	44794	89.79	6050	6200	5970	7870	4250	6060	6049.66	1.91	-11039	6286	6172	5946	5832	5606	6230	5890	92	1810	500	4360	10	1	18314054	1112	14.95	1.06	12	0.24	406.00	5733.00	10480	20240216	-42.08	5230	20241209	16.06	6200	-2.10	20250103	5720	6.12	20250102	10480	-42.08	20240216	5230	16.06	20241209	1.46	N	017370	500	91 억	350017	N	N	0	N	N
124	20250103	140303	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-10	5	-0.17	252857160	41801	83.79	6050	6200	5970	7870	4250	6060	6049.07	1.91	-9874	6286	6172	5946	5832	5606	6230	5890	92	1810	500	4360	10	1	18314054	1108	14.90	1.06	12	0.23	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6200	-2.42	20250103	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.46	N	017370	500	91 억	350017	N	N	0	N	N
125	20250103	130303	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6080	20	2	0.33	190846930	31516	63.17	6050	6200	5970	7870	4250	6060	6055.56	1.91	-7590	6286	6172	5946	5832	5606	6230	5890	92	1810	500	4360	10	1	18314054	1113	14.98	1.06	12	0.17	406.00	5733.00	10480	20240216	-41.98	5230	20241209	16.25	6200	-1.94	20250103	5720	6.29	20250102	10480	-41.98	20240216	5230	16.25	20241209	1.46	N	017370	500	91 억	350017	N	N	0	N	N
126	20250103	120303	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6060	0	3	0.00	183314950	30273	60.68	6050	6200	5970	7870	4250	6060	6055.39	1.91	-7811	6286	6172	5946	5832	5606	6230	5890	92	1810	500	4360	10	1	18314054	1110	14.93	1.06	12	0.17	406.00	5733.00	10480	20240216	-42.18	5230	20241209	15.87	6200	-2.26	20250103	5720	5.94	20250102	10480	-42.18	20240216	5230	15.87	20241209	1.46	N	017370	500	91 억	350017	N	N	0	N	N
127	20250103	110304	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-10	5	-0.17	156416110	25815	51.74	6050	6200	5970	7870	4250	6060	6059.12	1.91	-8006	6286	6172	5946	5832	5606	6230	5890	92	1810	500	4360	10	1	18314054	1108	14.90	1.06	12	0.14	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	6200	-2.42	20250103	5720	5.77	20250102	10480	-42.27	20240216	5230	15.68	20241209	1.46	N	017370	500	91 억	350017	N	N	0	N	N
128	20250103	100303	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6070	10	2	0.17	93557880	15494	31.06	6050	6070	5970	7870	4250	6060	6038.33	1.91	-5241	6286	6172	5946	5832	5606	6230	5890	92	1810	500	4360	10	1	18314054	1112	14.95	1.06	12	0.08	406.00	5733.00	10480	20240216	-42.08	5230	20241209	16.06	6070	0.00	20250103	5720	6.12	20250102	10480	-42.08	20240216	5230	16.06	20241209	1.46	N	017370	500	91 억	350017	N	N	0	N	N
129	20250103	090304	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6060	0	3	0.00	10823590	1789	3.59	6050	6060	6040	7870	4250	6060	6050.08	1.91	-1629	6286	6172	5946	5832	5606	6230	5890	92	1810	500	4360	10	1	18314054	1110	14.93	1.06	12	0.01	406.00	5733.00	10480	20240216	-42.18	5230	20241209	15.87	6060	0.00	20250102	5720	5.94	20250102	10480	-42.18	20240216	5230	15.87	20241209	1.46	N	017370	500	91 억	350017	N	N	0	N	N
130	20250102	160302	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6060	360	2	6.32	294821980	49769	240.16	5770	6060	5720	7410	3990	5700	5923.79	1.77	18143	5913	5806	5733	5626	5553	5770	5590	92	1710	500	4100	10	1	18314054	1110	14.93	1.06	12	0.27	406.00	5733.00	10480	20240216	-42.18	5230	20241209	15.87	6060	0.00	20250102	5720	5.94	20250102	10480	-42.18	20240216	5230	15.87	20241209	1.49	N	017370	500	91 억	324653	N	N	0	N	N
131	20250102	150303	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6040	340	2	5.96	274724430	46449	224.14	5770	6060	5720	7410	3990	5700	5914.57	1.77	17800	5913	5806	5733	5626	5553	5770	5590	92	1710	500	4100	10	1	18314054	1106	14.88	1.05	12	0.25	406.00	5733.00	10480	20240216	-42.37	5230	20241209	15.49	6060	-0.33	20250102	5720	5.59	20250102	10480	-42.37	20240216	5230	15.49	20241209	1.49	N	017370	500	91 억	324653	N	N	0	N	N
132	20250102	140301	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5870	170	2	2.98	146041200	24912	120.21	5770	5920	5720	7410	3990	5700	5862.33	1.77	11912	5913	5806	5733	5626	5553	5770	5590	92	1710	500	4100	10	1	18314054	1075	14.46	1.02	12	0.14	406.00	5733.00	10480	20240216	-43.99	5230	20241209	12.24	5920	-0.84	20250102	5720	2.62	20250102	10480	-43.99	20240216	5230	12.24	20241209	1.49	N	017370	500	91 억	324653	N	N	0	N	N
133	20250102	130302	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5870	170	2	2.98	107130800	18296	88.29	5770	5920	5720	7410	3990	5700	5855.48	1.77	10104	5913	5806	5733	5626	5553	5770	5590	92	1710	500	4100	10	1	18314054	1075	14.46	1.02	12	0.10	406.00	5733.00	10480	20240216	-43.99	5230	20241209	12.24	5920	-0.84	20250102	5720	2.62	20250102	10480	-43.99	20240216	5230	12.24	20241209	1.49	N	017370	500	91 억	324653	N	N	0	N	N
134	20250102	120302	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5900	200	2	3.51	82786490	14141	68.24	5770	5920	5720	7410	3990	5700	5854.44	1.77	8859	5913	5806	5733	5626	5553	5770	5590	92	1710	500	4100	10	1	18314054	1081	14.53	1.03	12	0.08	406.00	5733.00	10480	20240216	-43.70	5230	20241209	12.81	5920	-0.34	20250102	5720	3.15	20250102	10480	-43.70	20240216	5230	12.81	20241209	1.49	N	017370	500	91 억	324653	N	N	0	N	N
135	20250102	110253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5830	130	2	2.28	34044620	5842	28.19	5770	5870	5720	7410	3990	5700	5827.72	1.77	2270	5913	5806	5733	5626	5553	5770	5590	92	1710	500	4100	10	1	18314054	1068	14.36	1.02	12	0.03	406.00	5733.00	10480	20240216	-44.37	5230	20241209	11.47	5870	-0.68	20250102	5720	1.92	20250102	10480	-44.37	20240216	5230	11.47	20241209	1.49	N	017370	500	91 억	324653	N	N	0	N	N
136	20250102	100300	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5770	70	2	1.23	703370	122	0.59	5770	5770	5760	7410	3990	5700	5769.30	1.77	78	5913	5806	5733	5626	5553	5770	5590	92	1710	500	4100	10	1	18314054	1057	14.21	1.01	12	0.00	406.00	5733.00	10480	20240216	-44.94	5230	20241209	10.33	5770	0.00	20250102	5760	0.17	20250102	10480	-44.94	20240216	5230	10.33	20241209	1.49	N	017370	500	91 억	324653	N	N	0	N	N
137	20250102	090259	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	1.77	0	5913	5806	5733	5626	5553	5770	5590	92	1710	500	4100	10	1	18314054	1044	14.04	0.99	12	0.00	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	0	0.00	0	0	0.00	0	10480	-45.61	20240216	5230	8.99	20241209	1.49	N	017370	500	91 억	324653	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History