KissMeData/484870/price/prices-20250301.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	20250328	161422	57	100.00	KOSPI		기계·장비	N	N	N	N		N	77000	-4400	5	-5.41	7527474650	97226	146.28	81200	81200	75000	105800	57000	81400	77422.73	4.63	0	-17720	85933	83666	81433	79166	76933	84800	80300	9	24400	100	56980	100	1	9153900	7049	22.92	4.26	12	1.06	3360.00	18067.00	91200	20250324	-15.57	41600	20241230	85.10	91200	-15.57	20250324	43100	78.65	20250102	91200	-15.57	20250324	41600	85.10	20241230	0.29	N	484870	100	9 억		423736	N	N	0	N	00	N
3	20250328	151427	57	100.00	KOSPI		기계·장비	N	N	N	N		N	77600	-3800	5	-4.67	7340284050	94799	142.63	81200	81200	75000	105800	57000	81400	77429.97	4.63	0	-16992	85933	83666	81433	79166	76933	84800	80300	9	24400	100	56980	100	1	9153900	7103	23.10	4.30	12	1.04	3360.00	18067.00	91200	20250324	-14.91	41600	20241230	86.54	91200	-14.91	20250324	43100	80.05	20250102	91200	-14.91	20250324	41600	86.54	20241230	0.29	N	484870	100	9 억		423736	N	N	0	N	00	N
4	20250328	141430	57	100.00	KOSPI		기계·장비	N	N	N	N		N	75400	-6000	5	-7.37	5421235600	69992	105.30	81200	81200	75000	105800	57000	81400	77455.07	4.63	0	-9874	85933	83666	81433	79166	76933	84800	80300	9	24400	100	56980	100	1	9153900	6902	22.44	4.17	12	0.76	3360.00	18067.00	91200	20250324	-17.32	41600	20241230	81.25	91200	-17.32	20250324	43100	74.94	20250102	91200	-17.32	20250324	41600	81.25	20241230	0.29	N	484870	100	9 억		423736	N	N	0	N	00	N
5	20250328	131424	57	100.00	KOSPI		기계·장비	N	N	N	N		N	76300	-5100	5	-6.27	4396096200	56422	84.89	81200	81200	75000	105800	57000	81400	77914.58	4.63	0	-14678	85933	83666	81433	79166	76933	84800	80300	9	24400	100	56980	100	1	9153900	6984	22.71	4.22	12	0.62	3360.00	18067.00	91200	20250324	-16.34	41600	20241230	83.41	91200	-16.34	20250324	43100	77.03	20250102	91200	-16.34	20250324	41600	83.41	20241230	0.29	N	484870	100	9 억		423736	N	N	0	N	00	N
6	20250328	121422	57	100.00	KOSPI		기계·장비	N	N	N	N		N	77200	-4200	5	-5.16	3432314750	43798	65.90	81200	81200	77000	105800	57000	81400	78366.93	4.63	0	-14575	85933	83666	81433	79166	76933	84800	80300	9	24400	100	56980	100	1	9153900	7067	22.98	4.27	12	0.48	3360.00	18067.00	91200	20250324	-15.35	41600	20241230	85.58	91200	-15.35	20250324	43100	79.12	20250102	91200	-15.35	20250324	41600	85.58	20241230	0.29	N	484870	100	9 억		423736	N	N	0	N	00	N
7	20250328	111420	57	100.00	KOSPI		기계·장비	N	N	N	N		N	77300	-4100	5	-5.04	2645353800	33589	50.54	81200	81200	77000	105800	57000	81400	78756.55	4.63	0	-12464	85933	83666	81433	79166	76933	84800	80300	9	24400	100	56980	100	1	9153900	7076	23.01	4.28	12	0.37	3360.00	18067.00	91200	20250324	-15.24	41600	20241230	85.82	91200	-15.24	20250324	43100	79.35	20250102	91200	-15.24	20250324	41600	85.82	20241230	0.29	N	484870	100	9 억		423736	N	N	0	N	00	N
8	20250328	101430	57	100.00	KOSPI		기계·장비	N	N	N	N		N	78900	-2500	5	-3.07	1476277150	18571	27.94	81200	81200	78500	105800	57000	81400	79493.68	4.63	0	-7610	85933	83666	81433	79166	76933	84800	80300	9	24400	100	56980	100	1	9153900	7222	23.48	4.37	12	0.20	3360.00	18067.00	91200	20250324	-13.49	41600	20241230	89.66	91200	-13.49	20250324	43100	83.06	20250102	91200	-13.49	20250324	41600	89.66	20241230	0.29	N	484870	100	9 억		423736	N	N	0	N	00	N
9	20250328	091438	57	100.00	KOSPI		기계·장비	N	N	N	N		N	79900	-1500	5	-1.84	661521100	8304	12.49	81200	81200	78700	105800	57000	81400	79662.95	4.63	0	-3729	85933	83666	81433	79166	76933	84800	80300	9	24400	100	56980	100	1	9153900	7314	23.78	4.42	12	0.09	3360.00	18067.00	91200	20250324	-12.39	41600	20241230	92.07	91200	-12.39	20250324	43100	85.38	20250102	91200	-12.39	20250324	41600	92.07	20241230	0.29	N	484870	100	9 억		423736	N	N	0	N	00	N
10	20250327	162739	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81400	700	2	0.87	5424643400	66293	62.29	81200	83700	79200	104900	56500	80700	81829.38	4.70	0	-10975	86966	83832	80366	77232	73766	85400	78800	9	24200	100	56490	100	1	9153900	7451	24.23	4.51	12	0.72	3360.00	18067.00	91200	20250324	-10.75	41600	20241230	95.67	91200	-10.75	20250324	43100	88.86	20250102	91200	-10.75	20250324	41600	95.67	20241230	0.30	N	484870	100	9 억		430329	N	N	0	N	00	N
11	20250327	151425	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80600	-100	5	-0.12	5323326000	65044	61.12	81200	83700	79200	104900	56500	80700	81842.85	4.70	0	-10693	86966	83832	80366	77232	73766	85400	78800	9	24200	100	56490	100	1	9153900	7378	23.99	4.46	12	0.71	3360.00	18067.00	91200	20250324	-11.62	41600	20241230	93.75	91200	-11.62	20250324	43100	87.01	20250102	91200	-11.62	20250324	41600	93.75	20241230	0.30	N	484870	100	9 억		430329	N	N	0	N	00	N
12	20250327	141428	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80600	-100	5	-0.12	4499709600	54828	51.52	81200	83700	79200	104900	56500	80700	82070.88	4.70	0	-11364	86966	83832	80366	77232	73766	85400	78800	9	24200	100	56490	100	1	9153900	7378	23.99	4.46	12	0.60	3360.00	18067.00	91200	20250324	-11.62	41600	20241230	93.75	91200	-11.62	20250324	43100	87.01	20250102	91200	-11.62	20250324	41600	93.75	20241230	0.30	N	484870	100	9 억		430329	N	N	0	N	00	N
13	20250327	131419	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82300	1600	2	1.98	3787856150	46061	43.28	81200	83700	79200	104900	56500	80700	82237.42	4.70	0	-9135	86966	83832	80366	77232	73766	85400	78800	9	24200	100	56490	100	1	9153900	7534	24.49	4.56	12	0.50	3360.00	18067.00	91200	20250324	-9.76	41600	20241230	97.84	91200	-9.76	20250324	43100	90.95	20250102	91200	-9.76	20250324	41600	97.84	20241230	0.30	N	484870	100	9 억		430329	N	N	0	N	00	N
14	20250327	121433	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82900	2200	2	2.73	3112426650	37860	35.58	81200	83700	79200	104900	56500	80700	82210.95	4.70	0	-7278	86966	83832	80366	77232	73766	85400	78800	9	24200	100	56490	100	1	9153900	7589	24.67	4.59	12	0.41	3360.00	18067.00	91200	20250324	-9.10	41600	20241230	99.28	91200	-9.10	20250324	43100	92.34	20250102	91200	-9.10	20250324	41600	99.28	20241230	0.30	N	484870	100	9 억		430329	N	N	0	N	00	N
15	20250327	111425	57	100.00	KOSPI		기계·장비	N	N	N	N		N	83700	3000	2	3.72	2182642450	26655	25.05	81200	83700	79200	104900	56500	80700	81887.28	4.70	0	-2621	86966	83832	80366	77232	73766	85400	78800	9	24200	100	56490	100	1	9153900	7662	24.91	4.63	12	0.29	3360.00	18067.00	91200	20250324	-8.22	41600	20241230	101.20	91200	-8.22	20250324	43100	94.20	20250102	91200	-8.22	20250324	41600	101.20	20241230	0.30	N	484870	100	9 억		430329	N	N	0	N	00	N
16	20250327	101420	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82300	1600	2	1.98	1425394550	17496	16.44	81200	83000	79200	104900	56500	80700	81472.08	4.70	0	-1252	86966	83832	80366	77232	73766	85400	78800	9	24200	100	56490	100	1	9153900	7534	24.49	4.56	12	0.19	3360.00	18067.00	91200	20250324	-9.76	41600	20241230	97.84	91200	-9.76	20250324	43100	90.95	20250102	91200	-9.76	20250324	41600	97.84	20241230	0.30	N	484870	100	9 억		430329	N	N	0	N	00	N
17	20250327	091423	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80400	-300	5	-0.37	314343200	3912	3.68	81200	81400	79200	104900	56500	80700	80348.82	4.70	0	-1746	86966	83832	80366	77232	73766	85400	78800	9	24200	100	56490	100	1	9153900	7360	23.93	4.45	12	0.04	3360.00	18067.00	91200	20250324	-11.84	41600	20241230	93.27	91200	-11.84	20250324	43100	86.54	20250102	91200	-11.84	20250324	41600	93.27	20241230	0.30	N	484870	100	9 억		430329	N	N	0	N	00	N
18	20250326	161410	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80700	600	2	0.75	8540357800	106120	117.97	80100	83500	76900	104100	56100	80100	80478.29	4.70	0	-3477	86366	83232	80866	77732	75366	82050	76550	9	24000	100	56070	100	1	9153900	7387	233.91	7.85	12	1.16	345.00	10283.00	91200	20250324	-11.51	41600	20241230	93.99	91200	-11.51	20250324	43100	87.24	20250102	91200	-11.51	20250324	41600	93.99	20241230	0.26	N	484870	100	9 억		430150	N	N	17	N	00	N
19	20250326	151410	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80500	400	2	0.50	8291241500	103023	114.53	80100	83500	76900	104100	56100	80100	80479.53	4.70	0	-4995	86366	83232	80866	77732	75366	82050	76550	9	24000	100	56070	100	1	9153900	7369	233.33	7.83	12	1.13	345.00	10283.00	91200	20250324	-11.73	41600	20241230	93.51	91200	-11.73	20250324	43100	86.77	20250102	91200	-11.73	20250324	41600	93.51	20241230	0.26	N	484870	100	9 억		430150	N	N	17	N	00	N
20	20250326	141408	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82300	2200	2	2.75	7033173800	87514	97.29	80100	83500	76900	104100	56100	80100	80366.28	4.70	0	-4191	86366	83232	80866	77732	75366	82050	76550	9	24000	100	56070	100	1	9153900	7534	238.55	8.00	12	0.96	345.00	10283.00	91200	20250324	-9.76	41600	20241230	97.84	91200	-9.76	20250324	43100	90.95	20250102	91200	-9.76	20250324	41600	97.84	20241230	0.26	N	484870	100	9 억		430150	N	N	17	N	00	N
21	20250326	131411	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82800	2700	2	3.37	5468924300	68629	76.29	80100	82900	76900	104100	56100	80100	79688.23	4.70	0	-2139	86366	83232	80866	77732	75366	82050	76550	9	24000	100	56070	100	1	9153900	7579	240.00	8.05	12	0.75	345.00	10283.00	91200	20250324	-9.21	41600	20241230	99.04	91200	-9.21	20250324	43100	92.11	20250102	91200	-9.21	20250324	41600	99.04	20241230	0.26	N	484870	100	9 억		430150	N	N	17	N	00	N
22	20250326	121417	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81700	1600	2	2.00	4341512400	54910	61.04	80100	81700	76900	104100	56100	80100	79065.93	4.70	0	4	86366	83232	80866	77732	75366	82050	76550	9	24000	100	56070	100	1	9153900	7479	236.81	7.95	12	0.60	345.00	10283.00	91200	20250324	-10.42	41600	20241230	96.39	91200	-10.42	20250324	43100	89.56	20250102	91200	-10.42	20250324	41600	96.39	20241230	0.26	N	484870	100	9 억		430150	N	N	17	N	00	N
23	20250326	111413	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81100	1000	2	1.25	3665053800	46572	51.77	80100	81500	76900	104100	56100	80100	78696.45	4.70	0	-408	86366	83232	80866	77732	75366	82050	76550	9	24000	100	56070	100	1	9153900	7424	235.07	7.89	12	0.51	345.00	10283.00	91200	20250324	-11.07	41600	20241230	94.95	91200	-11.07	20250324	43100	88.17	20250102	91200	-11.07	20250324	41600	94.95	20241230	0.26	N	484870	100	9 억		430150	N	N	17	N	00	N
24	20250326	101413	57	100.00	KOSPI		기계·장비	N	N	N	N		N	79800	-300	5	-0.37	2575857800	33065	36.76	80100	80100	76900	104100	56100	80100	77902.72	4.70	0	-117	86366	83232	80866	77732	75366	82050	76550	9	24000	100	56070	100	1	9153900	7305	231.30	7.76	12	0.36	345.00	10283.00	91200	20250324	-12.50	41600	20241230	91.83	91200	-12.50	20250324	43100	85.15	20250102	91200	-12.50	20250324	41600	91.83	20241230	0.26	N	484870	100	9 억		430150	N	N	17	N	00	N
25	20250326	091415	57	100.00	KOSPI		기계·장비	N	N	N	N		N	77400	-2700	5	-3.37	817214650	10489	11.66	80100	80100	76900	104100	56100	80100	77911.17	4.70	0	-669	86366	83232	80866	77732	75366	82050	76550	9	24000	100	56070	100	1	9153900	7085	224.35	7.53	12	0.11	345.00	10283.00	91200	20250324	-15.13	41600	20241230	86.06	91200	-15.13	20250324	43100	79.58	20250102	91200	-15.13	20250324	41600	86.06	20241230	0.26	N	484870	100	9 억		430150	N	N	17	N	00	N
26	20250325	161401	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80100	-3400	5	-4.07	7195816900	89736	66.14	82000	84000	78500	108500	58500	83500	80188.32	4.72	0	-1447	94500	89000	85700	80200	76900	87350	78550	9	25000	100	58450	100	1	9153900	7332	232.17	7.79	12	0.98	345.00	10283.00	91200	20250324	-12.17	41600	20241230	92.55	91200	-12.17	20250324	43100	85.85	20250102	91200	-12.17	20250324	41600	92.55	20241230	0.28	N	484870	100	9 억		431906	N	N	17	N	00	N
27	20250325	151405	57	100.00	KOSPI		기계·장비	N	N	N	N		N	79100	-4400	5	-5.27	6882255900	85797	63.24	82000	84000	78500	108500	58500	83500	80215.12	4.72	0	-1145	94500	89000	85700	80200	76900	87350	78550	9	25000	100	58450	100	1	9153900	7241	229.28	7.69	12	0.94	345.00	10283.00	91200	20250324	-13.27	41600	20241230	90.14	91200	-13.27	20250324	43100	83.53	20250102	91200	-13.27	20250324	41600	90.14	20241230	0.28	N	484870	100	9 억		431906	N	N	0	N	00	N
28	20250325	141401	57	100.00	KOSPI		기계·장비	N	N	N	N		N	79400	-4100	5	-4.91	5435162700	67440	49.71	82000	84000	79100	108500	58500	83500	80592.05	4.72	0	-2422	94500	89000	85700	80200	76900	87350	78550	9	25000	100	58450	100	1	9153900	7268	230.14	7.72	12	0.74	345.00	10283.00	91200	20250324	-12.94	41600	20241230	90.87	91200	-12.94	20250324	43100	84.22	20250102	91200	-12.94	20250324	41600	90.87	20241230	0.28	N	484870	100	9 억		431906	N	N	0	N	00	N
29	20250325	131458	57	100.00	KOSPI		기계·장비	N	N	N	N		N	79900	-3600	5	-4.31	4732515300	58605	43.20	82000	84000	79300	108500	58500	83500	80752.19	4.72	0	-1929	94500	89000	85700	80200	76900	87350	78550	9	25000	100	58450	100	1	9153900	7314	231.59	7.77	12	0.64	345.00	10283.00	91200	20250324	-12.39	41600	20241230	92.07	91200	-12.39	20250324	43100	85.38	20250102	91200	-12.39	20250324	41600	92.07	20241230	0.28	N	484870	100	9 억		431906	N	N	0	N	00	N
30	20250325	121402	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80500	-3000	5	-3.59	3630330800	44792	33.01	82000	84000	79500	108500	58500	83500	81047.99	4.72	0	528	94500	89000	85700	80200	76900	87350	78550	9	25000	100	58450	100	1	9153900	7369	233.33	7.83	12	0.49	345.00	10283.00	91200	20250324	-11.73	41600	20241230	93.51	91200	-11.73	20250324	43100	86.77	20250102	91200	-11.73	20250324	41600	93.51	20241230	0.28	N	484870	100	9 억		431906	N	N	0	N	00	N
31	20250325	111402	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80600	-2900	5	-3.47	3187038300	39271	28.94	82000	84000	79500	108500	58500	83500	81154.29	4.72	0	781	94500	89000	85700	80200	76900	87350	78550	9	25000	100	58450	100	1	9153900	7378	233.62	7.84	12	0.43	345.00	10283.00	91200	20250324	-11.62	41600	20241230	93.75	91200	-11.62	20250324	43100	87.01	20250102	91200	-11.62	20250324	41600	93.75	20241230	0.28	N	484870	100	9 억		431906	N	N	0	N	00	N
32	20250325	101413	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81900	-1600	5	-1.92	2608341950	32144	23.69	82000	84000	79500	108500	58500	83500	81144.65	4.72	0	3277	94500	89000	85700	80200	76900	87350	78550	9	25000	100	58450	100	1	9153900	7497	237.39	7.96	12	0.35	345.00	10283.00	91200	20250324	-10.20	41600	20241230	96.88	91200	-10.20	20250324	43100	90.02	20250102	91200	-10.20	20250324	41600	96.88	20241230	0.28	N	484870	100	9 억		431906	N	N	0	N	00	N
33	20250325	091415	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81300	-2200	5	-2.63	1655938400	20385	15.02	82000	84000	79500	108500	58500	83500	81231.85	4.72	0	4110	94500	89000	85700	80200	76900	87350	78550	9	25000	100	58450	100	1	9153900	7442	235.65	7.91	12	0.22	345.00	10283.00	91200	20250324	-10.86	41600	20241230	95.43	91200	-10.86	20250324	43100	88.63	20250102	91200	-10.86	20250324	41600	95.43	20241230	0.28	N	484870	100	9 억		431906	N	N	0	N	00	N
34	20250324	161357	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	83500	-1500	5	-1.76	11652183400	135011	68.33	88000	91200	82400	110500	59500	85000	86307.05	4.88	0	-18516	92666	88832	82766	78932	72866	90750	80850	9	25500	100	59500	100	1	9153900	7644	242.03	8.12	12	1.47	345.00	10283.00	91200	20250324	-8.44	41600	20241230	100.72	91200	-8.44	20250324	43100	93.74	20250102	91200	-8.44	20250324	41600	100.72	20241230	0.25	N	484870	100	9 억		446664	N	N	4	N	00	N
35	20250324	151408	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	83100	-1900	5	-2.24	11476325700	132902	67.26	88000	91200	82400	110500	59500	85000	86351.79	4.88	0	-17760	92666	88832	82766	78932	72866	90750	80850	9	25500	100	59500	100	1	9153900	7607	240.87	8.08	12	1.45	345.00	10283.00	91200	20250324	-8.88	41600	20241230	99.76	91200	-8.88	20250324	43100	92.81	20250102	91200	-8.88	20250324	41600	99.76	20241230	0.25	N	484870	100	9 억		446664	N	N	4	N	00	N
36	20250324	141409	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	84300	-700	5	-0.82	10428959350	120356	60.91	88000	91200	82700	110500	59500	85000	86650.93	4.88	0	-17168	92666	88832	82766	78932	72866	90750	80850	9	25500	100	59500	100	1	9153900	7717	244.35	8.20	12	1.31	345.00	10283.00	91200	20250324	-7.57	41600	20241230	102.64	91200	-7.57	20250324	43100	95.59	20250102	91200	-7.57	20250324	41600	102.64	20241230	0.25	N	484870	100	9 억		446664	N	N	4	N	00	N
37	20250324	131409	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	83800	-1200	5	-1.41	9840492250	113315	57.35	88000	91200	82700	110500	59500	85000	86841.92	4.88	0	-18922	92666	88832	82766	78932	72866	90750	80850	9	25500	100	59500	100	1	9153900	7671	242.90	8.15	12	1.24	345.00	10283.00	91200	20250324	-8.11	41600	20241230	101.44	91200	-8.11	20250324	43100	94.43	20250102	91200	-8.11	20250324	41600	101.44	20241230	0.25	N	484870	100	9 억		446664	N	N	4	N	00	N
38	20250324	121406	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	83900	-1100	5	-1.29	8987968500	103085	52.17	88000	91200	83800	110500	59500	85000	87189.88	4.88	0	-19216	92666	88832	82766	78932	72866	90750	80850	9	25500	100	59500	100	1	9153900	7680	243.19	8.16	12	1.13	345.00	10283.00	91200	20250324	-8.00	41600	20241230	101.68	91200	-8.00	20250324	43100	94.66	20250102	91200	-8.00	20250324	41600	101.68	20241230	0.25	N	484870	100	9 억		446664	N	N	4	N	00	N
39	20250324	111406	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	84500	-500	5	-0.59	8148471350	93114	47.12	88000	91200	84400	110500	59500	85000	87510.70	4.88	0	-17310	92666	88832	82766	78932	72866	90750	80850	9	25500	100	59500	100	1	9153900	7735	244.93	8.22	12	1.02	345.00	10283.00	91200	20250324	-7.35	41600	20241230	103.12	91200	-7.35	20250324	43100	96.06	20250102	91200	-7.35	20250324	41600	103.12	20241230	0.25	N	484870	100	9 억		446664	N	N	4	N	00	N
40	20250324	101403	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	85600	600	2	0.71	6766119950	76875	38.90	88000	91200	84800	110500	59500	85000	88014.57	4.88	0	-11988	92666	88832	82766	78932	72866	90750	80850	9	25500	100	59500	100	1	9153900	7836	248.12	8.32	12	0.84	345.00	10283.00	91200	20250324	-6.14	41600	20241230	105.77	91200	-6.14	20250324	43100	98.61	20250102	91200	-6.14	20250324	41600	105.77	20241230	0.25	N	484870	100	9 억		446664	N	N	4	N	00	N
41	20250324	091404	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	88600	3600	2	4.24	3815847500	42732	21.63	88000	91200	87600	110500	59500	85000	89297.19	4.88	0	-6807	92666	88832	82766	78932	72866	90750	80850	9	25500	100	59500	100	1	9153900	8110	256.81	8.62	12	0.47	345.00	10283.00	91200	20250324	-2.85	41600	20241230	112.98	91200	-2.85	20250324	43100	105.57	20250102	91200	-2.85	20250324	41600	112.98	20241230	0.25	N	484870	100	9 억		446664	N	N	4	N	00	N
42	20250321	161419	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85000	4500	2	5.59	16239686900	194844	113.60	77000	86600	76700	104600	56400	80500	83345.61	4.66	0	31357	86366	83432	80966	78032	75566	82200	76800	9	24100	100	56350	100	1	9153900	7781	246.38	8.27	12	2.13	345.00	10283.00	88900	20250312	-4.39	41600	20241230	104.33	88900	-4.39	20250312	43100	97.22	20250102	88900	-4.39	20250312	41600	104.33	20241230	0.26	N	484870	100	9 억		426450	N	N	4	N	00	N
43	20250321	151406	57	100.00	KOSPI		기계·장비	N	N	N	N		N	84700	4200	2	5.22	15914624200	191009	111.36	77000	86600	76700	104600	56400	80500	83318.92	4.66	0	30396	86366	83432	80966	78032	75566	82200	76800	9	24100	100	56350	100	1	9153900	7753	245.51	8.24	12	2.09	345.00	10283.00	88900	20250312	-4.72	41600	20241230	103.61	88900	-4.72	20250312	43100	96.52	20250102	88900	-4.72	20250312	41600	103.61	20241230	0.26	N	484870	100	9 억		426450	N	N	0	N	00	N
44	20250321	141407	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85000	4500	2	5.59	14530109000	174641	101.82	77000	86600	76700	104600	56400	80500	83200.09	4.66	0	28905	86366	83432	80966	78032	75566	82200	76800	9	24100	100	56350	100	1	9153900	7781	246.38	8.27	12	1.91	345.00	10283.00	88900	20250312	-4.39	41600	20241230	104.33	88900	-4.39	20250312	43100	97.22	20250102	88900	-4.39	20250312	41600	104.33	20241230	0.26	N	484870	100	9 억		426450	N	N	0	N	00	N
45	20250321	131408	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85100	4600	2	5.71	13086338200	157631	91.90	77000	86600	76700	104600	56400	80500	83019.03	4.66	0	26123	86366	83432	80966	78032	75566	82200	76800	9	24100	100	56350	100	1	9153900	7790	246.67	8.28	12	1.72	345.00	10283.00	88900	20250312	-4.27	41600	20241230	104.57	88900	-4.27	20250312	43100	97.45	20250102	88900	-4.27	20250312	41600	104.57	20241230	0.26	N	484870	100	9 억		426450	N	N	0	N	00	N
46	20250321	121407	57	100.00	KOSPI		기계·장비	N	N	N	N		N	86000	5500	2	6.83	11716317350	141621	82.57	77000	86600	76700	104600	56400	80500	82730.31	4.66	0	24947	86366	83432	80966	78032	75566	82200	76800	9	24100	100	56350	100	1	9153900	7872	249.28	8.36	12	1.55	345.00	10283.00	88900	20250312	-3.26	41600	20241230	106.73	88900	-3.26	20250312	43100	99.54	20250102	88900	-3.26	20250312	41600	106.73	20241230	0.26	N	484870	100	9 억		426450	N	N	0	N	00	N
47	20250321	111408	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85900	5400	2	6.71	9688880900	118033	68.82	77000	86300	76700	104600	56400	80500	82086.39	4.66	0	17898	86366	83432	80966	78032	75566	82200	76800	9	24100	100	56350	100	1	9153900	7863	248.99	8.35	12	1.29	345.00	10283.00	88900	20250312	-3.37	41600	20241230	106.49	88900	-3.37	20250312	43100	99.30	20250102	88900	-3.37	20250312	41600	106.49	20241230	0.26	N	484870	100	9 억		426450	N	N	0	N	00	N
48	20250321	101409	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82600	2100	2	2.61	6463479100	80001	46.64	77000	83800	76700	104600	56400	80500	80792.53	4.66	0	8698	86366	83432	80966	78032	75566	82200	76800	9	24100	100	56350	100	1	9153900	7561	239.42	8.03	12	0.87	345.00	10283.00	88900	20250312	-7.09	41600	20241230	98.56	88900	-7.09	20250312	43100	91.65	20250102	88900	-7.09	20250312	41600	98.56	20241230	0.26	N	484870	100	9 억		426450	N	N	0	N	00	N
49	20250321	091416	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81800	1300	2	1.61	2547378900	32380	18.88	77000	81900	76700	104600	56400	80500	78670.58	4.66	0	7862	86366	83432	80966	78032	75566	82200	76800	9	24100	100	56350	100	1	9153900	7488	237.10	7.95	12	0.35	345.00	10283.00	88900	20250312	-7.99	41600	20241230	96.63	88900	-7.99	20250312	43100	89.79	20250102	88900	-7.99	20250312	41600	96.63	20241230	0.26	N	484870	100	9 억		426450	N	N	0	N	00	N
50	20250320	162031	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80500	-4700	5	-5.52	13552298750	169462	176.91	83600	83900	78500	110700	59700	85200	79968.88	4.84	0	-19942	89466	87332	85866	83732	82266	86600	83000	9	25500	100	59640	100	1	9153900	7369	233.33	7.83	12	1.85	345.00	10283.00	88900	20250312	-9.45	41600	20241230	93.51	88900	-9.45	20250312	43100	86.77	20250102	88900	-9.45	20250312	41600	93.51	20241230	0.25	N	484870	100	9 억		443444	N	N	0	N	00	N
51	20250320	151402	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80500	-4700	5	-5.52	13202405750	165112	172.37	83600	83900	78500	110700	59700	85200	79958.97	4.84	0	-19174	89466	87332	85866	83732	82266	86600	83000	9	25500	100	59640	100	1	9153900	7369	233.33	7.83	12	1.80	345.00	10283.00	88900	20250312	-9.45	41600	20241230	93.51	88900	-9.45	20250312	43100	86.77	20250102	88900	-9.45	20250312	41600	93.51	20241230	0.25	N	484870	100	9 억		443444	N	N	0	N	00	N
52	20250320	141408	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80400	-4800	5	-5.63	11780778650	147509	153.99	83600	83900	78500	110700	59700	85200	79863.29	4.84	0	-16628	89466	87332	85866	83732	82266	86600	83000	9	25500	100	59640	100	1	9153900	7360	233.04	7.82	12	1.61	345.00	10283.00	88900	20250312	-9.56	41600	20241230	93.27	88900	-9.56	20250312	43100	86.54	20250102	88900	-9.56	20250312	41600	93.27	20241230	0.25	N	484870	100	9 억		443444	N	N	0	N	00	N
53	20250320	131406	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80400	-4800	5	-5.63	10945894050	137110	143.14	83600	83900	78500	110700	59700	85200	79831.29	4.84	0	-15156	89466	87332	85866	83732	82266	86600	83000	9	25500	100	59640	100	1	9153900	7360	233.04	7.82	12	1.50	345.00	10283.00	88900	20250312	-9.56	41600	20241230	93.27	88900	-9.56	20250312	43100	86.54	20250102	88900	-9.56	20250312	41600	93.27	20241230	0.25	N	484870	100	9 억		443444	N	N	0	N	00	N
54	20250320	121403	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80300	-4900	5	-5.75	9939613150	124604	130.08	83600	83900	78500	110700	59700	85200	79767.78	4.84	0	-12369	89466	87332	85866	83732	82266	86600	83000	9	25500	100	59640	100	1	9153900	7351	232.75	7.81	12	1.36	345.00	10283.00	88900	20250312	-9.67	41600	20241230	93.03	88900	-9.67	20250312	43100	86.31	20250102	88900	-9.67	20250312	41600	93.03	20241230	0.25	N	484870	100	9 억		443444	N	N	0	N	00	N
55	20250320	111404	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80400	-4800	5	-5.63	8816443150	110595	115.46	83600	83900	78500	110700	59700	85200	79716.20	4.84	0	-13670	89466	87332	85866	83732	82266	86600	83000	9	25500	100	59640	100	1	9153900	7360	233.04	7.82	12	1.21	345.00	10283.00	88900	20250312	-9.56	41600	20241230	93.27	88900	-9.56	20250312	43100	86.54	20250102	88900	-9.56	20250312	41600	93.27	20241230	0.25	N	484870	100	9 억		443444	N	N	0	N	00	N
56	20250320	101403	57	100.00	KOSPI		기계·장비	N	N	N	N		N	78600	-6600	5	-7.75	6536908100	81937	85.54	83600	83900	78500	110700	59700	85200	79776.91	4.84	0	-9847	89466	87332	85866	83732	82266	86600	83000	9	25500	100	59640	100	1	9153900	7195	227.83	7.64	12	0.90	345.00	10283.00	88900	20250312	-11.59	41600	20241230	88.94	88900	-11.59	20250312	43100	82.37	20250102	88900	-11.59	20250312	41600	88.94	20241230	0.25	N	484870	100	9 억		443444	N	N	0	N	00	N
57	20250320	091407	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81200	-4000	5	-4.69	1065740150	12970	13.54	83600	83900	81000	110700	59700	85200	82159.79	4.84	0	-2671	89466	87332	85866	83732	82266	86600	83000	9	25500	100	59640	100	1	9153900	7433	235.36	7.90	12	0.14	345.00	10283.00	88900	20250312	-8.66	41600	20241230	95.19	88900	-8.66	20250312	43100	88.40	20250102	88900	-8.66	20250312	41600	95.19	20241230	0.25	N	484870	100	9 억		443444	N	N	0	N	00	N
58	20250319	161355	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85200	300	2	0.35	8199312250	95347	61.37	87500	88000	84400	110300	59500	84900	85996.89	5.13	0	-32411	91366	88132	85066	81832	78766	86600	80300	9	25400	100	59430	100	1	9153900	7799	246.96	8.29	12	1.04	345.00	10283.00	88900	20250312	-4.16	41600	20241230	104.81	88900	-4.16	20250312	43100	97.68	20250102	88900	-4.16	20250312	41600	104.81	20241230	0.31	N	484870	100	9 억		469374	N	N	0	N	00	N
59	20250319	151400	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85100	200	2	0.24	8099544550	94176	60.61	87500	88000	84400	110300	59500	84900	86006.19	5.13	0	-32180	91366	88132	85066	81832	78766	86600	80300	9	25400	100	59430	100	1	9153900	7790	246.67	8.28	12	1.03	345.00	10283.00	88900	20250312	-4.27	41600	20241230	104.57	88900	-4.27	20250312	43100	97.45	20250102	88900	-4.27	20250312	41600	104.57	20241230	0.31	N	484870	100	9 억		469374	N	N	0	N	00	N
60	20250319	141403	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85100	200	2	0.24	7426077400	86292	55.54	87500	88000	84400	110300	59500	84900	86059.67	5.13	0	-29630	91366	88132	85066	81832	78766	86600	80300	9	25400	100	59430	100	1	9153900	7790	246.67	8.28	12	0.94	345.00	10283.00	88900	20250312	-4.27	41600	20241230	104.57	88900	-4.27	20250312	43100	97.45	20250102	88900	-4.27	20250312	41600	104.57	20241230	0.31	N	484870	100	9 억		469374	N	N	0	N	00	N
61	20250319	131401	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85600	700	2	0.82	6666435200	77336	49.77	87500	88000	84700	110300	59500	84900	86203.59	5.13	0	-26823	91366	88132	85066	81832	78766	86600	80300	9	25400	100	59430	100	1	9153900	7836	248.12	8.32	12	0.84	345.00	10283.00	88900	20250312	-3.71	41600	20241230	105.77	88900	-3.71	20250312	43100	98.61	20250102	88900	-3.71	20250312	41600	105.77	20241230	0.31	N	484870	100	9 억		469374	N	N	0	N	00	N
62	20250319	121400	57	100.00	KOSPI		기계·장비	N	N	N	N		N	86300	1400	2	1.65	6227129800	72239	46.49	87500	88000	84700	110300	59500	84900	86204.63	5.13	0	-25565	91366	88132	85066	81832	78766	86600	80300	9	25400	100	59430	100	1	9153900	7900	250.14	8.39	12	0.79	345.00	10283.00	88900	20250312	-2.92	41600	20241230	107.45	88900	-2.92	20250312	43100	100.23	20250102	88900	-2.92	20250312	41600	107.45	20241230	0.31	N	484870	100	9 억		469374	N	N	0	N	00	N
63	20250319	111359	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85500	600	2	0.71	5588415000	64771	41.69	87500	88000	84700	110300	59500	84900	86282.96	5.13	0	-22024	91366	88132	85066	81832	78766	86600	80300	9	25400	100	59430	100	1	9153900	7827	247.83	8.31	12	0.71	345.00	10283.00	88900	20250312	-3.82	41600	20241230	105.53	88900	-3.82	20250312	43100	98.38	20250102	88900	-3.82	20250312	41600	105.53	20241230	0.31	N	484870	100	9 억		469374	N	N	0	N	00	N
64	20250319	101359	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85900	1000	2	1.18	4547300400	52632	33.87	87500	88000	84700	110300	59500	84900	86402.53	5.13	0	-17085	91366	88132	85066	81832	78766	86600	80300	9	25400	100	59430	100	1	9153900	7863	248.99	8.35	12	0.57	345.00	10283.00	88900	20250312	-3.37	41600	20241230	106.49	88900	-3.37	20250312	43100	99.30	20250102	88900	-3.37	20250312	41600	106.49	20241230	0.31	N	484870	100	9 억		469374	N	N	0	N	00	N
65	20250319	091406	57	100.00	KOSPI		기계·장비	N	N	N	N		N	87300	2400	2	2.83	2098467750	24167	15.55	87500	88000	85400	110300	59500	84900	86844.66	5.13	0	-6171	91366	88132	85066	81832	78766	86600	80300	9	25400	100	59430	100	1	9153900	7991	253.04	8.49	12	0.26	345.00	10283.00	88900	20250312	-1.80	41600	20241230	109.86	88900	-1.80	20250312	43100	102.55	20250102	88900	-1.80	20250312	41600	109.86	20241230	0.31	N	484870	100	9 억		469374	N	N	0	N	00	N
66	20250318	161352	57	100.00	KOSPI		기계·장비	N	N	N	N		N	84900	-1200	5	-1.39	13101388800	154954	79.35	85200	88300	82000	111900	60300	86100	84549.81	5.21	0	-8409	93700	89900	84500	80700	75300	91800	82600	9	25800	100	60270	100	1	9153900	7772	246.09	8.26	12	1.69	345.00	10283.00	88900	20250312	-4.50	41600	20241230	104.09	88900	-4.50	20250312	43100	96.98	20250102	88900	-4.50	20250312	41600	104.09	20241230	0.30	N	484870	100	9 억		477359	N	N	0	N	00	N
67	20250318	151359	57	100.00	KOSPI		기계·장비	N	N	N	N		N	84800	-1300	5	-1.51	12712297900	150371	77.00	85200	88300	82000	111900	60300	86100	84539.55	5.21	0	-7558	93700	89900	84500	80700	75300	91800	82600	9	25800	100	60270	100	1	9153900	7763	245.80	8.25	12	1.64	345.00	10283.00	88900	20250312	-4.61	41600	20241230	103.85	88900	-4.61	20250312	43100	96.75	20250102	88900	-4.61	20250312	41600	103.85	20241230	0.30	N	484870	100	9 억		477359	N	N	0	N	00	N
68	20250318	141356	57	100.00	KOSPI		기계·장비	N	N	N	N		N	83900	-2200	5	-2.56	11737190050	138805	71.08	85200	88300	82000	111900	60300	86100	84558.83	5.21	0	-2312	93700	89900	84500	80700	75300	91800	82600	9	25800	100	60270	100	1	9153900	7680	243.19	8.16	12	1.52	345.00	10283.00	88900	20250312	-5.62	41600	20241230	101.68	88900	-5.62	20250312	43100	94.66	20250102	88900	-5.62	20250312	41600	101.68	20241230	0.30	N	484870	100	9 억		477359	N	N	0	N	00	N
69	20250318	131354	57	100.00	KOSPI		기계·장비	N	N	N	N		N	84900	-1200	5	-1.39	10429761950	123225	63.10	85200	88300	82000	111900	60300	86100	84639.97	5.21	0	-1559	93700	89900	84500	80700	75300	91800	82600	9	25800	100	60270	100	1	9153900	7772	246.09	8.26	12	1.35	345.00	10283.00	88900	20250312	-4.50	41600	20241230	104.09	88900	-4.50	20250312	43100	96.98	20250102	88900	-4.50	20250312	41600	104.09	20241230	0.30	N	484870	100	9 억		477359	N	N	0	N	00	N
70	20250318	121357	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85200	-900	5	-1.05	9667752950	114267	58.52	85200	88300	82000	111900	60300	86100	84606.68	5.21	0	2255	93700	89900	84500	80700	75300	91800	82600	9	25800	100	60270	100	1	9153900	7799	246.96	8.29	12	1.25	345.00	10283.00	88900	20250312	-4.16	41600	20241230	104.81	88900	-4.16	20250312	43100	97.68	20250102	88900	-4.16	20250312	41600	104.81	20241230	0.30	N	484870	100	9 억		477359	N	N	0	N	00	N
71	20250318	111355	57	100.00	KOSPI		기계·장비	N	N	N	N		N	84700	-1400	5	-1.63	8603517750	101680	52.07	85200	88300	82000	111900	60300	86100	84613.65	5.21	0	4329	93700	89900	84500	80700	75300	91800	82600	9	25800	100	60270	100	1	9153900	7753	245.51	8.24	12	1.11	345.00	10283.00	88900	20250312	-4.72	41600	20241230	103.61	88900	-4.72	20250312	43100	96.52	20250102	88900	-4.72	20250312	41600	103.61	20241230	0.30	N	484870	100	9 억		477359	N	N	0	N	00	N
72	20250318	101358	57	100.00	KOSPI		기계·장비	N	N	N	N		N	83400	-2700	5	-3.14	6367218350	75122	38.47	85200	88300	82000	111900	60300	86100	84758.35	5.21	0	-6493	93700	89900	84500	80700	75300	91800	82600	9	25800	100	60270	100	1	9153900	7634	241.74	8.11	12	0.82	345.00	10283.00	88900	20250312	-6.19	41600	20241230	100.48	88900	-6.19	20250312	43100	93.50	20250102	88900	-6.19	20250312	41600	100.48	20241230	0.30	N	484870	100	9 억		477359	N	N	0	N	00	N
73	20250318	091400	57	100.00	KOSPI		기계·장비	N	N	N	N		N	83400	-2700	5	-3.14	2030848700	24359	12.47	85200	85200	82000	111900	60300	86100	83371.48	5.21	0	4867	93700	89900	84500	80700	75300	91800	82600	9	25800	100	60270	100	1	9153900	7634	241.74	8.11	12	0.27	345.00	10283.00	88900	20250312	-6.19	41600	20241230	100.48	88900	-6.19	20250312	43100	93.50	20250102	88900	-6.19	20250312	41600	100.48	20241230	0.30	N	484870	100	9 억		477359	N	N	0	N	00	N
74	20250317	161351	57	100.00	KOSPI		기계·장비	N	N	N	N		N	86100	7100	2	8.99	16627293450	194782	178.20	80600	88300	79100	102700	55300	79000	85362.99	4.81	0	28102	86133	82566	80333	76766	74533	81450	75650	9	23700	100	55300	100	1	9153900	7882	249.57	8.37	12	2.13	345.00	10283.00	88900	20250312	-3.15	41600	20241230	106.97	88900	-3.15	20250312	43100	99.77	20250102	88900	-3.15	20250312	41600	106.97	20241230	0.44	N	484870	100	9 억		440313	N	N	6	N	00	N
75	20250317	151351	57	100.00	KOSPI		기계·장비	N	N	N	N		N	86300	7300	2	9.24	16394878900	192084	175.73	80600	88300	79100	102700	55300	79000	85352.65	4.81	0	26574	86133	82566	80333	76766	74533	81450	75650	9	23700	100	55300	100	1	9153900	7900	250.14	8.39	12	2.10	345.00	10283.00	88900	20250312	-2.92	41600	20241230	107.45	88900	-2.92	20250312	43100	100.23	20250102	88900	-2.92	20250312	41600	107.45	20241230	0.44	N	484870	100	9 억		440313	N	N	6	N	00	N
76	20250317	141353	57	100.00	KOSPI		기계·장비	N	N	N	N		N	87200	8200	2	10.38	14891516800	174776	159.89	80600	88300	79100	102700	55300	79000	85203.44	4.81	0	23585	86133	82566	80333	76766	74533	81450	75650	9	23700	100	55300	100	1	9153900	7982	252.75	8.48	12	1.91	345.00	10283.00	88900	20250312	-1.91	41600	20241230	109.62	88900	-1.91	20250312	43100	102.32	20250102	88900	-1.91	20250312	41600	109.62	20241230	0.44	N	484870	100	9 억		440313	N	N	6	N	00	N
77	20250317	131351	57	100.00	KOSPI		기계·장비	N	N	N	N		N	87500	8500	2	10.76	13459294800	158372	144.89	80600	88300	79100	102700	55300	79000	84985.32	4.81	0	23566	86133	82566	80333	76766	74533	81450	75650	9	23700	100	55300	100	1	9153900	8010	253.62	8.51	12	1.73	345.00	10283.00	88900	20250312	-1.57	41600	20241230	110.34	88900	-1.57	20250312	43100	103.02	20250102	88900	-1.57	20250312	41600	110.34	20241230	0.44	N	484870	100	9 억		440313	N	N	6	N	00	N
78	20250317	121351	57	100.00	KOSPI		기계·장비	N	N	N	N		N	88000	9000	2	11.39	11148103950	132019	120.78	80600	88000	79100	102700	55300	79000	84443.18	4.81	0	22661	86133	82566	80333	76766	74533	81450	75650	9	23700	100	55300	100	1	9153900	8055	255.07	8.56	12	1.44	345.00	10283.00	88900	20250312	-1.01	41600	20241230	111.54	88900	-1.01	20250312	43100	104.18	20250102	88900	-1.01	20250312	41600	111.54	20241230	0.44	N	484870	100	9 억		440313	N	N	6	N	00	N
79	20250317	111350	57	100.00	KOSPI		기계·장비	N	N	N	N		N	86200	7200	2	9.11	8754594050	104551	95.65	80600	86200	79100	102700	55300	79000	83735.15	4.81	0	23678	86133	82566	80333	76766	74533	81450	75650	9	23700	100	55300	100	1	9153900	7891	249.86	8.38	12	1.14	345.00	10283.00	88900	20250312	-3.04	41600	20241230	107.21	88900	-3.04	20250312	43100	100.00	20250102	88900	-3.04	20250312	41600	107.21	20241230	0.44	N	484870	100	9 억		440313	N	N	6	N	00	N
80	20250317	101349	57	100.00	KOSPI		기계·장비	N	N	N	N		N	85300	6300	2	7.97	6733611000	80939	74.05	80600	85900	79100	102700	55300	79000	83193.65	4.81	0	18851	86133	82566	80333	76766	74533	81450	75650	9	23700	100	55300	100	1	9153900	7808	247.25	8.30	12	0.88	345.00	10283.00	88900	20250312	-4.05	41600	20241230	105.05	88900	-4.05	20250312	43100	97.91	20250102	88900	-4.05	20250312	41600	105.05	20241230	0.44	N	484870	100	9 억		440313	N	N	6	N	00	N
81	20250317	091353	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81400	2400	2	3.04	1033351500	12788	11.70	80600	81900	79100	102700	55300	79000	80806.34	4.81	0	-2518	86133	82566	80333	76766	74533	81450	75650	9	23700	100	55300	100	1	9153900	7451	235.94	7.92	12	0.14	345.00	10283.00	88900	20250312	-8.44	41600	20241230	95.67	88900	-8.44	20250312	43100	88.86	20250102	88900	-8.44	20250312	41600	95.67	20241230	0.44	N	484870	100	9 억		440313	N	N	6	N	00	N
82	20250314	161345	57	100.00	KOSPI		기계·장비	N	N	N	N		N	79000	-3200	5	-3.89	8703438600	108722	49.56	82500	83900	78100	106800	57600	82200	80054.46	4.97	0	-13635	87933	85066	81033	78166	74133	86500	79600	9	24600	100	57540	100	1	9153900	7232	228.99	7.68	12	1.19	345.00	10283.00	88900	20250312	-11.14	41600	20241230	89.90	88900	-11.14	20250312	43100	83.29	20250102	88900	-11.14	20250312	41600	89.90	20241230	0.38	N	484870	100	9 억		454506	N	N	6	N	00	N
83	20250314	151354	57	100.00	KOSPI		기계·장비	N	N	N	N		N	78900	-3300	5	-4.01	8198052300	102302	46.64	82500	83900	78100	106800	57600	82200	80135.80	4.97	0	-13932	87933	85066	81033	78166	74133	86500	79600	9	24600	100	57540	100	1	9153900	7222	228.70	7.67	12	1.12	345.00	10283.00	88900	20250312	-11.25	41600	20241230	89.66	88900	-11.25	20250312	43100	83.06	20250102	88900	-11.25	20250312	41600	89.66	20241230	0.38	N	484870	100	9 억		454506	N	N	0	N	00	N
84	20250314	141348	57	100.00	KOSPI		기계·장비	N	N	N	N		N	78900	-3300	5	-4.01	5898317900	73201	33.37	82500	83900	78900	106800	57600	82200	80577.01	4.97	0	-15716	87933	85066	81033	78166	74133	86500	79600	9	24600	100	57540	100	1	9153900	7222	228.70	7.67	12	0.80	345.00	10283.00	88900	20250312	-11.25	41600	20241230	89.66	88900	-11.25	20250312	43100	83.06	20250102	88900	-11.25	20250312	41600	89.66	20241230	0.38	N	484870	100	9 억		454506	N	N	0	N	00	N
85	20250314	131346	57	100.00	KOSPI		기계·장비	N	N	N	N		N	79500	-2700	5	-3.28	4878624950	60339	27.51	82500	83900	79300	106800	57600	82200	80853.59	4.97	0	-14326	87933	85066	81033	78166	74133	86500	79600	9	24600	100	57540	100	1	9153900	7277	230.43	7.73	12	0.66	345.00	10283.00	88900	20250312	-10.57	41600	20241230	91.11	88900	-10.57	20250312	43100	84.45	20250102	88900	-10.57	20250312	41600	91.11	20241230	0.38	N	484870	100	9 억		454506	N	N	0	N	00	N
86	20250314	121347	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80500	-1700	5	-2.07	4003868200	49379	22.51	82500	83900	79800	106800	57600	82200	81084.43	4.97	0	-12184	87933	85066	81033	78166	74133	86500	79600	9	24600	100	57540	100	1	9153900	7369	233.33	7.83	12	0.54	345.00	10283.00	88900	20250312	-9.45	41600	20241230	93.51	88900	-9.45	20250312	43100	86.77	20250102	88900	-9.45	20250312	41600	93.51	20241230	0.38	N	484870	100	9 억		454506	N	N	0	N	00	N
87	20250314	111349	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80500	-1700	5	-2.07	2971568100	36648	16.71	82500	83900	79800	106800	57600	82200	81084.05	4.97	0	-9524	87933	85066	81033	78166	74133	86500	79600	9	24600	100	57540	100	1	9153900	7369	233.33	7.83	12	0.40	345.00	10283.00	88900	20250312	-9.45	41600	20241230	93.51	88900	-9.45	20250312	43100	86.77	20250102	88900	-9.45	20250312	41600	93.51	20241230	0.38	N	484870	100	9 억		454506	N	N	0	N	00	N
88	20250314	101346	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80100	-2100	5	-2.55	2111293600	25955	11.83	82500	83900	80000	106800	57600	82200	81344.39	4.97	0	-5245	87933	85066	81033	78166	74133	86500	79600	9	24600	100	57540	100	1	9153900	7332	232.17	7.79	12	0.28	345.00	10283.00	88900	20250312	-9.90	41600	20241230	92.55	88900	-9.90	20250312	43100	85.85	20250102	88900	-9.90	20250312	41600	92.55	20241230	0.38	N	484870	100	9 억		454506	N	N	0	N	00	N
89	20250314	091351	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82400	200	2	0.24	464824900	5636	2.57	82500	83900	81500	106800	57600	82200	82474.25	4.97	0	-1959	87933	85066	81033	78166	74133	86500	79600	9	24600	100	57540	100	1	9153900	7543	238.84	8.01	12	0.06	345.00	10283.00	88900	20250312	-7.31	41600	20241230	98.08	88900	-7.31	20250312	43100	91.18	20250102	88900	-7.31	20250312	41600	98.08	20241230	0.38	N	484870	100	9 억		454506	N	N	0	N	00	N
90	20250313	161337	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82200	5200	2	6.75	17874849600	218801	81.10	78800	83900	77000	100100	53900	77000	81694.55	4.81	0	12529	93533	85266	80633	72366	67733	82950	70050	9	23100	100	53900	100	1	9153900	7525	238.26	7.99	12	2.39	345.00	10283.00	88900	20250312	-7.54	41600	20241230	97.60	88900	-7.54	20250312	43100	90.72	20250102	88900	-7.54	20250312	41600	97.60	20241230	0.39	N	484870	100	9 억		440642	N	N	1	N	00	N
91	20250313	151338	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82100	5100	2	6.62	17606835100	215540	79.89	78800	83900	77000	100100	53900	77000	81687.09	4.81	0	12818	93533	85266	80633	72366	67733	82950	70050	9	23100	100	53900	100	1	9153900	7515	237.97	7.98	12	2.35	345.00	10283.00	88900	20250312	-7.65	41600	20241230	97.36	88900	-7.65	20250312	43100	90.49	20250102	88900	-7.65	20250312	41600	97.36	20241230	0.39	N	484870	100	9 억		440642	N	N	1	N	00	N
92	20250313	141340	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82000	5000	2	6.49	16033584550	196398	72.80	78800	83900	77000	100100	53900	77000	81638.23	4.81	0	12559	93533	85266	80633	72366	67733	82950	70050	9	23100	100	53900	100	1	9153900	7506	237.68	7.97	12	2.15	345.00	10283.00	88900	20250312	-7.76	41600	20241230	97.12	88900	-7.76	20250312	43100	90.26	20250102	88900	-7.76	20250312	41600	97.12	20241230	0.39	N	484870	100	9 억		440642	N	N	1	N	00	N
93	20250313	131338	57	100.00	KOSPI		기계·장비	N	N	N	N		N	82500	5500	2	7.14	14372512750	176256	65.33	78800	83900	77000	100100	53900	77000	81543.40	4.81	0	10078	93533	85266	80633	72366	67733	82950	70050	9	23100	100	53900	100	1	9153900	7552	239.13	8.02	12	1.93	345.00	10283.00	88900	20250312	-7.20	41600	20241230	98.32	88900	-7.20	20250312	43100	91.42	20250102	88900	-7.20	20250312	41600	98.32	20241230	0.39	N	484870	100	9 억		440642	N	N	1	N	00	N
94	20250313	121338	57	100.00	KOSPI		기계·장비	N	N	N	N		N	83500	6500	2	8.44	12068581650	148396	55.00	78800	83900	77000	100100	53900	77000	81326.87	4.81	0	10239	93533	85266	80633	72366	67733	82950	70050	9	23100	100	53900	100	1	9153900	7644	242.03	8.12	12	1.62	345.00	10283.00	88900	20250312	-6.07	41600	20241230	100.72	88900	-6.07	20250312	43100	93.74	20250102	88900	-6.07	20250312	41600	100.72	20241230	0.39	N	484870	100	9 억		440642	N	N	1	N	00	N
95	20250313	111340	57	100.00	KOSPI		기계·장비	N	N	N	N		N	83600	6600	2	8.57	9420127550	116676	43.25	78800	83600	77000	100100	53900	77000	80737.49	4.81	0	9686	93533	85266	80633	72366	67733	82950	70050	9	23100	100	53900	100	1	9153900	7653	242.32	8.13	12	1.27	345.00	10283.00	88900	20250312	-5.96	41600	20241230	100.96	88900	-5.96	20250312	43100	93.97	20250102	88900	-5.96	20250312	41600	100.96	20241230	0.39	N	484870	100	9 억		440642	N	N	1	N	00	N
96	20250313	101337	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80700	3700	2	4.81	5079561550	63949	23.70	78800	81000	77000	100100	53900	77000	79431.45	4.81	0	5643	93533	85266	80633	72366	67733	82950	70050	9	23100	100	53900	100	1	9153900	7387	233.91	7.85	12	0.70	345.00	10283.00	88900	20250312	-9.22	41600	20241230	93.99	88900	-9.22	20250312	43100	87.24	20250102	88900	-9.22	20250312	41600	93.99	20241230	0.39	N	484870	100	9 억		440642	N	N	1	N	00	N
97	20250313	091341	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80100	3100	2	4.03	1242521250	15664	5.81	78800	80600	77500	100100	53900	77000	79323.37	4.81	0	113	93533	85266	80633	72366	67733	82950	70050	9	23100	100	53900	100	1	9153900	7332	232.17	7.79	12	0.17	345.00	10283.00	88900	20250312	-9.90	41600	20241230	92.55	88900	-9.90	20250312	43100	85.85	20250102	88900	-9.90	20250312	41600	92.55	20241230	0.39	N	484870	100	9 억		440642	N	N	1	N	00	N
98	20250312	161331	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	77000	-9100	5	-10.57	21871264900	268902	147.50	85500	88900	76000	111900	60300	86100	81343.06	4.85	0	-8461	93500	89800	83700	80000	73900	91650	81850	9	25800	100	60270	100	1	9153900	7049	223.19	7.49	12	2.94	345.00	10283.00	88900	20250312	-13.39	41600	20241230	85.10	88900	-13.39	20250312	43100	78.65	20250102	88900	-13.39	20250312	41600	85.10	20241230	0.38	N	484870	100	9 억		443968	N	N	1	N	00	N
99	20250312	151335	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	77000	-9100	5	-10.57	21118980800	259138	142.14	85500	88900	76000	111900	60300	86100	81497.04	4.85	0	-6072	93500	89800	83700	80000	73900	91650	81850	9	25800	100	60270	100	1	9153900	7049	223.19	7.49	12	2.83	345.00	10283.00	88900	20250312	-13.39	41600	20241230	85.10	88900	-13.39	20250312	43100	78.65	20250102	88900	-13.39	20250312	41600	85.10	20241230	0.38	N	484870	100	9 억		443968	N	N	332	N	00	N
100	20250312	141329	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80000	-6100	5	-7.08	14259265800	170960	93.78	85500	88900	79300	111900	60300	86100	83407.03	4.85	0	-18063	93500	89800	83700	80000	73900	91650	81850	9	25800	100	60270	100	1	9153900	7323	231.88	7.78	12	1.87	345.00	10283.00	88900	20250312	-10.01	41600	20241230	92.31	88900	-10.01	20250312	43100	85.61	20250102	88900	-10.01	20250312	41600	92.31	20241230	0.38	N	484870	100	9 억		443968	N	N	332	N	00	N
101	20250312	131331	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80000	-6100	5	-7.08	10172962400	120928	66.33	85500	88900	79300	111900	60300	86100	84124.13	4.85	0	-9118	93500	89800	83700	80000	73900	91650	81850	9	25800	100	60270	100	1	9153900	7323	231.88	7.78	12	1.32	345.00	10283.00	88900	20250312	-10.01	41600	20241230	92.31	88900	-10.01	20250312	43100	85.61	20250102	88900	-10.01	20250312	41600	92.31	20241230	0.38	N	484870	100	9 억		443968	N	N	332	N	00	N
102	20250312	121335	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	82500	-3600	5	-4.18	7115031100	83242	45.66	85500	88900	82200	111900	60300	86100	85474.05	4.85	0	-6010	93500	89800	83700	80000	73900	91650	81850	9	25800	100	60270	100	1	9153900	7552	239.13	8.02	12	0.91	345.00	10283.00	88900	20250312	-7.20	41600	20241230	98.32	88900	-7.20	20250312	43100	91.42	20250102	88900	-7.20	20250312	41600	98.32	20241230	0.38	N	484870	100	9 억		443968	N	N	332	N	00	N
103	20250312	111324	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	83700	-2400	5	-2.79	5759790100	66911	36.70	85500	88900	83000	111900	60300	86100	86081.36	4.85	0	-3890	93500	89800	83700	80000	73900	91650	81850	9	25800	100	60270	100	1	9153900	7662	242.61	8.14	12	0.73	345.00	10283.00	88900	20250312	-5.85	41600	20241230	101.20	88900	-5.85	20250312	43100	94.20	20250102	88900	-5.85	20250312	41600	101.20	20241230	0.38	N	484870	100	9 억		443968	N	N	332	N	00	N
104	20250312	101327	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	87200	1100	2	1.28	3508251550	40211	22.06	85500	88900	85200	111900	60300	86100	87246.07	4.85	0	-1115	93500	89800	83700	80000	73900	91650	81850	9	25800	100	60270	100	1	9153900	7982	252.75	8.48	12	0.44	345.00	10283.00	88900	20250312	-1.91	41600	20241230	109.62	88900	-1.91	20250312	43100	102.32	20250102	88900	-1.91	20250312	41600	109.62	20241230	0.38	N	484870	100	9 억		443968	N	N	332	N	00	N
105	20250312	091336	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	87000	900	2	1.05	944504700	10870	5.96	85500	88200	85200	111900	60300	86100	86890.96	4.85	0	203	93500	89800	83700	80000	73900	91650	81850	9	25800	100	60270	100	1	9153900	7964	252.17	8.46	12	0.12	345.00	10283.00	88200	20250312	-1.36	41600	20241230	109.13	88200	-1.36	20250312	43100	101.86	20250102	88200	-1.36	20250312	41600	109.13	20241230	0.38	N	484870	100	9 억		443968	N	N	332	N	00	N
106	20250311	161320	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	86100	2100	2	2.50	14957018850	181977	103.87	80500	87400	77600	109200	58800	84000	82188.93	5.08	0	-21135	88200	86100	81900	79800	75600	87150	80850	9	25200	100	58800	100	1	9153900	7882	249.57	8.37	12	1.99	345.00	10283.00	87400	20250311	-1.49	41600	20241230	106.97	87400	-1.49	20250311	43100	99.77	20250102	87400	-1.49	20250311	41600	106.97	20241230	0.47	N	484870	100	9 억		465361	N	N	332	N	00	N
107	20250311	151323	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	86700	2700	2	3.21	14450528650	176107	100.52	80500	87400	77600	109200	58800	84000	82055.39	5.08	0	-20540	88200	86100	81900	79800	75600	87150	80850	9	25200	100	58800	100	1	9153900	7936	251.30	8.43	12	1.92	345.00	10283.00	87400	20250311	-0.80	41600	20241230	108.41	87400	-0.80	20250311	43100	101.16	20250102	87400	-0.80	20250311	41600	108.41	20241230	0.47	N	484870	100	9 억		465361	N	N	12	N	00	N
108	20250311	141327	57	100.00	KOSPI		기계·장비	N	N	N	N		N	83300	-700	5	-0.83	9674615750	120117	68.56	80500	83800	77600	109200	58800	84000	80543.27	5.08	0	-16150	88200	86100	81900	79800	75600	87150	80850	9	25200	100	58800	100	1	9153900	7625	241.45	8.10	12	1.31	345.00	10283.00	84000	20250310	-0.83	41600	20241230	100.24	84000	-0.83	20250310	43100	93.27	20250102	84000	-0.83	20250310	41600	100.24	20241230	0.47	N	484870	100	9 억		465361	N	N	12	N	00	N
109	20250311	131324	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81900	-2100	5	-2.50	8112461400	101285	57.81	80500	83800	77600	109200	58800	84000	80095.39	5.08	0	-17564	88200	86100	81900	79800	75600	87150	80850	9	25200	100	58800	100	1	9153900	7497	237.39	7.96	12	1.11	345.00	10283.00	84000	20250310	-2.50	41600	20241230	96.88	84000	-2.50	20250310	43100	90.02	20250102	84000	-2.50	20250310	41600	96.88	20241230	0.47	N	484870	100	9 억		465361	N	N	12	N	00	N
110	20250311	121321	57	100.00	KOSPI		기계·장비	N	N	N	N		N	81000	-3000	5	-3.57	7224433550	90419	51.61	80500	83800	77600	109200	58800	84000	79899.51	5.08	0	-15925	88200	86100	81900	79800	75600	87150	80850	9	25200	100	58800	100	1	9153900	7415	234.78	7.88	12	0.99	345.00	10283.00	84000	20250310	-3.57	41600	20241230	94.71	84000	-3.57	20250310	43100	87.94	20250102	84000	-3.57	20250310	41600	94.71	20241230	0.47	N	484870	100	9 억		465361	N	N	12	N	00	N
111	20250311	111322	57	100.00	KOSPI		기계·장비	N	N	N	N		N	80100	-3900	5	-4.64	6191431850	77641	44.32	80500	83800	77600	109200	58800	84000	79744.36	5.08	0	-18756	88200	86100	81900	79800	75600	87150	80850	9	25200	100	58800	100	1	9153900	7332	232.17	7.79	12	0.85	345.00	10283.00	84000	20250310	-4.64	41600	20241230	92.55	84000	-4.64	20250310	43100	85.85	20250102	84000	-4.64	20250310	41600	92.55	20241230	0.47	N	484870	100	9 억		465361	N	N	12	N	00	N
112	20250311	101323	57	100.00	KOSPI		기계·장비	N	N	N	N		N	78500	-5500	5	-6.55	4261630400	53164	30.35	80500	83800	78400	109200	58800	84000	80160.08	5.08	0	-11994	88200	86100	81900	79800	75600	87150	80850	9	25200	100	58800	100	1	9153900	7186	227.54	7.63	12	0.58	345.00	10283.00	84000	20250310	-6.55	41600	20241230	88.70	84000	-6.55	20250310	43100	82.13	20250102	84000	-6.55	20250310	41600	88.70	20241230	0.47	N	484870	100	9 억		465361	N	N	12	N	00	N
113	20250311	091325	57	100.00	KOSPI		기계·장비	N	N	N	N		N	79800	-4200	5	-5.00	2042007800	25331	14.46	80500	83800	79200	109200	58800	84000	80613.00	5.08	0	-1511	88200	86100	81900	79800	75600	87150	80850	9	25200	100	58800	100	1	9153900	7305	231.30	7.76	12	0.28	345.00	10283.00	84000	20250310	-5.00	41600	20241230	91.83	84000	-5.00	20250310	43100	85.15	20250102	84000	-5.00	20250310	41600	91.83	20241230	0.47	N	484870	100	9 억		465361	N	N	12	N	00	N
114	20250310	161311	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	84000	3300	2	4.09	14259393400	174872	156.10	80800	84000	77700	104900	56500	80700	81543.11	4.85	0	-6376	84566	82632	81066	79132	77566	81850	78350	9	24200	100	56490	100	1	9153900	7689	243.48	8.17	12	1.91	345.00	10283.00	84000	20250310	0.00	41600	20241230	101.92	84000	0.00	20250310	43100	94.90	20250102	84000	0.00	20250310	41600	101.92	20241230	0.50	N	484870	100	9 억		443807	N	N	12	N	00	N
115	20250310	151320	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	83000	2300	2	2.85	13614225250	167154	149.21	80800	84000	77700	104900	56500	80700	81449.17	4.85	0	-7374	84566	82632	81066	79132	77566	81850	78350	9	24200	100	56490	100	1	9153900	7598	240.58	8.07	12	1.83	345.00	10283.00	84000	20250310	-1.19	41600	20241230	99.52	84000	-1.19	20250310	43100	92.58	20250102	84000	-1.19	20250310	41600	99.52	20241230	0.50	N	484870	100	9 억		443807	N	N	0	N	00	N
116	20250310	141319	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	82000	1300	2	1.61	9231261500	114553	102.25	80800	83700	77700	104900	56500	80700	80584.63	4.85	0	5097	84566	82632	81066	79132	77566	81850	78350	9	24200	100	56490	100	1	9153900	7506	237.68	7.97	12	1.25	345.00	10283.00	83700	20250310	-2.03	41600	20241230	97.12	83700	-2.03	20250310	43100	90.26	20250102	83700	-2.03	20250310	41600	97.12	20241230	0.50	N	484870	100	9 억		443807	N	N	0	N	00	N
117	20250310	131317	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80300	-400	5	-0.50	7565057400	94087	83.99	80800	83700	77700	104900	56500	80700	80403.53	4.85	0	6641	84566	82632	81066	79132	77566	81850	78350	9	24200	100	56490	100	1	9153900	7351	232.75	7.81	12	1.03	345.00	10283.00	83700	20250310	-4.06	41600	20241230	93.03	83700	-4.06	20250310	43100	86.31	20250102	83700	-4.06	20250310	41600	93.03	20241230	0.50	N	484870	100	9 억		443807	N	N	0	N	00	N
118	20250310	121313	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80400	-300	5	-0.37	6654665800	82838	73.94	80800	83700	77700	104900	56500	80700	80331.54	4.85	0	8679	84566	82632	81066	79132	77566	81850	78350	9	24200	100	56490	100	1	9153900	7360	233.04	7.82	12	0.90	345.00	10283.00	83700	20250310	-3.94	41600	20241230	93.27	83700	-3.94	20250310	43100	86.54	20250102	83700	-3.94	20250310	41600	93.27	20241230	0.50	N	484870	100	9 억		443807	N	N	0	N	00	N
119	20250310	111314	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80100	-600	5	-0.74	6103063900	75987	67.83	80800	83700	77700	104900	56500	80700	80314.99	4.85	0	8633	84566	82632	81066	79132	77566	81850	78350	9	24200	100	56490	100	1	9153900	7332	232.17	7.79	12	0.83	345.00	10283.00	83700	20250310	-4.30	41600	20241230	92.55	83700	-4.30	20250310	43100	85.85	20250102	83700	-4.30	20250310	41600	92.55	20241230	0.50	N	484870	100	9 억		443807	N	N	0	N	00	N
120	20250310	101313	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80600	-100	5	-0.12	5238260800	65188	58.19	80800	83700	77700	104900	56500	80700	80353.88	4.85	0	6639	84566	82632	81066	79132	77566	81850	78350	9	24200	100	56490	100	1	9153900	7378	233.62	7.84	12	0.71	345.00	10283.00	83700	20250310	-3.70	41600	20241230	93.75	83700	-3.70	20250310	43100	87.01	20250102	83700	-3.70	20250310	41600	93.75	20241230	0.50	N	484870	100	9 억		443807	N	N	0	N	00	N
121	20250310	091315	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	81000	300	2	0.37	2097948700	25528	22.79	80800	83700	80600	104900	56500	80700	82208.19	4.85	0	564	84566	82632	81066	79132	77566	81850	78350	9	24200	100	56490	100	1	9153900	7415	234.78	7.88	12	0.28	345.00	10283.00	83700	20250310	-3.23	41600	20241230	94.71	83700	-3.23	20250310	43100	87.94	20250102	83700	-3.23	20250310	41600	94.71	20241230	0.50	N	484870	100	9 억		443807	N	N	0	N	00	N
122	20250307	161311	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80700	-700	5	-0.86	9025733550	111779	39.96	80900	83000	79500	105800	57000	81400	80746.04	4.80	0	5309	86600	84000	80400	77800	74200	85300	79100	9	24400	100	56980	100	1	9153900	7387	233.91	7.85	12	1.22	345.00	10283.00	83000	20250306	-2.77	41600	20241230	93.99	83000	0.00	20250306	43100	87.24	20250102	83000	-2.77	20250306	41600	93.99	20241230	0.51	N	484870	100	9 억		439726	N	N	20	N	00	N
123	20250307	151316	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80900	-500	5	-0.61	8670592550	107384	38.39	80900	83000	79500	105800	57000	81400	80743.58	4.80	0	5707	86600	84000	80400	77800	74200	85300	79100	9	24400	100	56980	100	1	9153900	7406	234.49	7.87	12	1.17	345.00	10283.00	83000	20250306	-2.53	41600	20241230	94.47	83000	0.00	20250306	43100	87.70	20250102	83000	-2.53	20250306	41600	94.47	20241230	0.51	N	484870	100	9 억		439726	N	N	20	N	00	N
124	20250307	141312	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	81000	-400	5	-0.49	7153169650	88566	31.66	80900	83000	79500	105800	57000	81400	80766.29	4.80	0	4382	86600	84000	80400	77800	74200	85300	79100	9	24400	100	56980	100	1	9153900	7415	234.78	7.88	12	0.97	345.00	10283.00	83000	20250306	-2.41	41600	20241230	94.71	83000	0.00	20250306	43100	87.94	20250102	83000	-2.41	20250306	41600	94.71	20241230	0.51	N	484870	100	9 억		439726	N	N	20	N	00	N
125	20250307	131315	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80600	-800	5	-0.98	6164120100	76381	27.31	80900	83000	79500	105800	57000	81400	80701.94	4.80	0	4815	86600	84000	80400	77800	74200	85300	79100	9	24400	100	56980	100	1	9153900	7378	233.62	7.84	12	0.83	345.00	10283.00	83000	20250306	-2.89	41600	20241230	93.75	83000	0.00	20250306	43100	87.01	20250102	83000	-2.89	20250306	41600	93.75	20241230	0.51	N	484870	100	9 억		439726	N	N	20	N	00	N
126	20250307	121314	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	79800	-1600	5	-1.97	5706485550	70700	25.28	80900	83000	79500	105800	57000	81400	80713.73	4.80	0	4411	86600	84000	80400	77800	74200	85300	79100	9	24400	100	56980	100	1	9153900	7305	231.30	7.76	12	0.77	345.00	10283.00	83000	20250306	-3.86	41600	20241230	91.83	83000	0.00	20250306	43100	85.15	20250102	83000	-3.86	20250306	41600	91.83	20241230	0.51	N	484870	100	9 억		439726	N	N	20	N	00	N
127	20250307	111312	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80200	-1200	5	-1.47	4795550250	59310	21.20	80900	83000	79500	105800	57000	81400	80855.35	4.80	0	4083	86600	84000	80400	77800	74200	85300	79100	9	24400	100	56980	100	1	9153900	7341	232.46	7.80	12	0.65	345.00	10283.00	83000	20250306	-3.37	41600	20241230	92.79	83000	0.00	20250306	43100	86.08	20250102	83000	-3.37	20250306	41600	92.79	20241230	0.51	N	484870	100	9 억		439726	N	N	20	N	00	N
128	20250307	101309	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80400	-1000	5	-1.23	4093841400	50574	18.08	80900	83000	79500	105800	57000	81400	80947.23	4.80	0	3303	86600	84000	80400	77800	74200	85300	79100	9	24400	100	56980	100	1	9153900	7360	233.04	7.82	12	0.55	345.00	10283.00	83000	20250306	-3.13	41600	20241230	93.27	83000	0.00	20250306	43100	86.54	20250102	83000	-3.13	20250306	41600	93.27	20241230	0.51	N	484870	100	9 억		439726	N	N	20	N	00	N
129	20250307	091316	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80700	-700	5	-0.86	1652712750	20242	7.24	80900	83000	80700	105800	57000	81400	81648.14	4.80	0	5613	86600	84000	80400	77800	74200	85300	79100	9	24400	100	56980	100	1	9153900	7387	233.91	7.85	12	0.22	345.00	10283.00	83000	20250306	-2.77	41600	20241230	93.99	83000	0.00	20250306	43100	87.24	20250102	83000	-2.77	20250306	41600	93.99	20241230	0.51	N	484870	100	9 억		439726	N	N	20	N	00	N
130	20250306	161303	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	81400	4100	2	5.30	22397682900	279478	98.47	79800	83000	76800	100400	54200	77300	80138.44	5.10	0	-2564	84366	80832	74266	70732	64166	82600	72500	9	23100	100	54110	100	1	9153900	7451	235.94	7.92	12	3.05	345.00	10283.00	83000	20250306	-1.93	41600	20241230	95.67	83000	-1.93	20250306	43100	88.86	20250102	83000	-1.93	20250306	41600	95.67	20241230	0.55	N	484870	100	9 억		466634	N	N	20	N	00	N
131	20250306	151304	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80600	3300	2	4.27	21941775950	273846	96.48	79800	83000	76800	100400	54200	77300	80124.51	5.10	0	-5479	84366	80832	74266	70732	64166	82600	72500	9	23100	100	54110	100	1	9153900	7378	233.62	7.84	12	2.99	345.00	10283.00	83000	20250306	-2.89	41600	20241230	93.75	83000	-2.89	20250306	43100	87.01	20250102	83000	-2.89	20250306	41600	93.75	20241230	0.55	N	484870	100	9 억		466634	N	N	0	N	00	N
132	20250306	141303	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	82100	4800	2	6.21	17927358850	224853	79.22	79800	82900	76800	100400	54200	77300	79729.24	5.10	0	-5125	84366	80832	74266	70732	64166	82600	72500	9	23100	100	54110	100	1	9153900	7515	237.97	7.98	12	2.46	345.00	10283.00	82900	20250306	-0.97	41600	20241230	97.36	82900	-0.97	20250306	43100	90.49	20250102	82900	-0.97	20250306	41600	97.36	20241230	0.55	N	484870	100	9 억		466634	N	N	0	N	00	N
133	20250306	131303	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	79700	2400	2	3.10	13459740900	170022	59.90	79800	81500	76800	100400	54200	77300	79164.70	5.10	0	-20236	84366	80832	74266	70732	64166	82600	72500	9	23100	100	54110	100	1	9153900	7296	231.01	7.75	12	1.86	345.00	10283.00	81500	20250306	-2.21	41600	20241230	91.59	81500	-2.21	20250306	43100	84.92	20250102	81500	-2.21	20250306	41600	91.59	20241230	0.55	N	484870	100	9 억		466634	N	N	0	N	00	N
134	20250306	121302	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	79500	2200	2	2.85	12572122800	158866	55.97	79800	81500	76800	100400	54200	77300	79136.65	5.10	0	-21355	84366	80832	74266	70732	64166	82600	72500	9	23100	100	54110	100	1	9153900	7277	230.43	7.73	12	1.74	345.00	10283.00	81500	20250306	-2.45	41600	20241230	91.11	81500	-2.45	20250306	43100	84.45	20250102	81500	-2.45	20250306	41600	91.11	20241230	0.55	N	484870	100	9 억		466634	N	N	0	N	00	N
135	20250306	111259	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80000	2700	2	3.49	11605831950	146732	51.70	79800	81500	76800	100400	54200	77300	79095.44	5.10	0	-20604	84366	80832	74266	70732	64166	82600	72500	9	23100	100	54110	100	1	9153900	7323	231.88	7.78	12	1.60	345.00	10283.00	81500	20250306	-1.84	41600	20241230	92.31	81500	-1.84	20250306	43100	85.61	20250102	81500	-1.84	20250306	41600	92.31	20241230	0.55	N	484870	100	9 억		466634	N	N	0	N	00	N
136	20250306	101301	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	77400	100	2	0.13	9235588150	116526	41.05	79800	81500	77100	100400	54200	77300	79257.75	5.10	0	-21590	84366	80832	74266	70732	64166	82600	72500	9	23100	100	54110	100	1	9153900	7085	224.35	7.53	12	1.27	345.00	10283.00	81500	20250306	-5.03	41600	20241230	86.06	81500	-5.03	20250306	43100	79.58	20250102	81500	-5.03	20250306	41600	86.06	20241230	0.55	N	484870	100	9 억		466634	N	N	0	N	00	N
137	20250306	091307	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	80300	3000	2	3.88	3199047750	40556	14.29	79800	80300	77100	100400	54200	77300	78879.77	5.10	0	-11737	84366	80832	74266	70732	64166	82600	72500	9	23100	100	54110	100	1	9153900	7351	232.75	7.81	12	0.44	345.00	10283.00	80300	20250306	0.00	41600	20241230	93.03	80300	0.00	20250306	43100	86.31	20250102	80300	0.00	20250306	41600	93.03	20241230	0.55	N	484870	100	9 억		466634	N	N	0	N	00	N
138	20250305	161245	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	77300	7900	2	11.38	20702648900	283002	138.32	68600	77800	67700	90200	48600	69400	73149.66	4.41	0	53808	72600	71000	68900	67300	65200	71800	68100	9	20800	100	48580	100	1	9153900	7076	224.06	7.52	12	3.09	345.00	10283.00	77800	20250305	-0.64	41600	20241230	85.82	77800	-0.64	20250305	43100	79.35	20250102	77800	-0.64	20250305	41600	85.82	20241230	0.52	N	484870	100	9 억		403320	N	N	2	N	00	N
139	20250305	151252	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N		N	76500	7100	2	10.23	19587969250	268550	131.25	68600	77800	67700	90200	48600	69400	72940.67	4.41	0	49824	72600	71000	68900	67300	65200	71800	68100	9	20800	100	48580	100	1	9153900	7003	221.74	7.44	12	2.93	345.00	10283.00	77800	20250305	-1.67	41600	20241230	83.89	77800	-1.67	20250305	43100	77.49	20250102	77800	-1.67	20250305	41600	83.89	20241230	0.52	N	484870	100	9 억		403320	N	N	2	N	00	N
140	20250305	141253	57	100.00	KOSPI		기계·장비	N	N	N	N		N	72900	3500	2	5.04	9263434900	131915	64.47	68600	72900	67700	90200	48600	69400	70223.19	4.41	0	11564	72600	71000	68900	67300	65200	71800	68100	9	20800	100	48580	100	1	9153900	6673	211.30	7.09	12	1.44	345.00	10283.00	74700	20250212	-2.41	41600	20241230	75.24	74700	-2.41	20250212	43100	69.14	20250102	74700	-2.41	20250212	41600	75.24	20241230	0.52	N	484870	100	9 억		403320	N	N	2	N	00	N
141	20250305	131249	57	100.00	KOSPI		기계·장비	N	N	N	N		N	71500	2100	2	3.03	6533068000	94070	45.98	68600	71900	67700	90200	48600	69400	69449.04	4.41	0	4679	72600	71000	68900	67300	65200	71800	68100	9	20800	100	48580	100	1	9153900	6545	207.25	6.95	12	1.03	345.00	10283.00	74700	20250212	-4.28	41600	20241230	71.88	74700	-4.28	20250212	43100	65.89	20250102	74700	-4.28	20250212	41600	71.88	20241230	0.52	N	484870	100	9 억		403320	N	N	2	N	00	N
142	20250305	121251	57	100.00	KOSPI		기계·장비	N	N	N	N		N	68500	-900	5	-1.30	3698424150	53764	26.28	68600	69700	67700	90200	48600	69400	68789.18	4.41	0	4048	72600	71000	68900	67300	65200	71800	68100	9	20800	100	48580	100	1	9153900	6270	198.55	6.66	12	0.59	345.00	10283.00	74700	20250212	-8.30	41600	20241230	64.66	74700	-8.30	20250212	43100	58.93	20250102	74700	-8.30	20250212	41600	64.66	20241230	0.52	N	484870	100	9 억		403320	N	N	2	N	00	N
143	20250305	111243	57	100.00	KOSPI		기계·장비	N	N	N	N		N	68500	-900	5	-1.30	3229158900	46904	22.92	68600	69700	67700	90200	48600	69400	68845.30	4.41	0	5508	72600	71000	68900	67300	65200	71800	68100	9	20800	100	48580	100	1	9153900	6270	198.55	6.66	12	0.51	345.00	10283.00	74700	20250212	-8.30	41600	20241230	64.66	74700	-8.30	20250212	43100	58.93	20250102	74700	-8.30	20250212	41600	64.66	20241230	0.52	N	484870	100	9 억		403320	N	N	2	N	00	N
144	20250305	101247	57	100.00	KOSPI		기계·장비	N	N	N	N		N	69000	-400	5	-0.58	2095541050	30461	14.89	68600	69700	67700	90200	48600	69400	68792.84	4.41	0	2626	72600	71000	68900	67300	65200	71800	68100	9	20800	100	48580	100	1	9153900	6316	200.00	6.71	12	0.33	345.00	10283.00	74700	20250212	-7.63	41600	20241230	65.87	74700	-7.63	20250212	43100	60.09	20250102	74700	-7.63	20250212	41600	65.87	20241230	0.52	N	484870	100	9 억		403320	N	N	2	N	00	N
145	20250305	091248	57	100.00	KOSPI		기계·장비	N	N	N	N		N	68400	-1000	5	-1.44	668892100	9819	4.80	68600	68600	67700	90200	48600	69400	68113.05	4.41	0	-549	72600	71000	68900	67300	65200	71800	68100	9	20800	100	48580	100	1	9153900	6261	198.26	6.65	12	0.11	345.00	10283.00	74700	20250212	-8.43	41600	20241230	64.42	74700	-8.43	20250212	43100	58.70	20250102	74700	-8.43	20250212	41600	64.42	20241230	0.52	N	484870	100	9 억		403320	N	N	2	N	00	N
146	20250304	161234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	69400	4600	2	7.10	14077284650	204002	268.05	66800	70500	66800	84200	45400	64800	69013.16	4.01	0	35835	68066	66432	65266	63632	62466	67250	64450	9	19400	100	45360	100	1	9153900	6353	201.16	6.75	12	2.23	345.00	10283.00	74700	20250212	-7.10	41600	20241230	66.83	74700	-7.10	20250212	43100	61.02	20250102	74700	-7.10	20250212	41600	66.83	20241230	0.53	N	484870	100	9 억		367070	N	N	2	N	00	N
147	20250304	151230	57	100.00	KOSPI		기계·장비	N	N	N	N		N	69300	4500	2	6.94	13673220850	198173	260.39	66800	70500	66800	84200	45400	64800	69004.34	4.01	0	34921	68066	66432	65266	63632	62466	67250	64450	9	19400	100	45360	100	1	9153900	6344	200.87	6.74	12	2.16	345.00	10283.00	74700	20250212	-7.23	41600	20241230	66.59	74700	-7.23	20250212	43100	60.79	20250102	74700	-7.23	20250212	41600	66.59	20241230	0.53	N	484870	100	9 억		367070	N	N	31	N	00	N
148	20250304	141234	57	100.00	KOSPI		기계·장비	N	N	N	N		N	68800	4000	2	6.17	12600446850	182673	240.02	66800	70500	66800	84200	45400	64800	68986.75	4.01	0	31819	68066	66432	65266	63632	62466	67250	64450	9	19400	100	45360	100	1	9153900	6298	199.42	6.69	12	2.00	345.00	10283.00	74700	20250212	-7.90	41600	20241230	65.38	74700	-7.90	20250212	43100	59.63	20250102	74700	-7.90	20250212	41600	65.38	20241230	0.53	N	484870	100	9 억		367070	N	N	31	N	00	N
149	20250304	131232	57	100.00	KOSPI		기계·장비	N	N	N	N		N	69200	4400	2	6.79	11536171800	167305	219.83	66800	70500	66800	84200	45400	64800	68962.27	4.01	0	28172	68066	66432	65266	63632	62466	67250	64450	9	19400	100	45360	100	1	9153900	6334	200.58	6.73	12	1.83	345.00	10283.00	74700	20250212	-7.36	41600	20241230	66.35	74700	-7.36	20250212	43100	60.56	20250102	74700	-7.36	20250212	41600	66.35	20241230	0.53	N	484870	100	9 억		367070	N	N	31	N	00	N
150	20250304	121230	57	100.00	KOSPI		기계·장비	N	N	N	N		N	68500	3700	2	5.71	9537546000	138394	181.84	66800	70500	66800	84200	45400	64800	68927.08	4.01	0	21183	68066	66432	65266	63632	62466	67250	64450	9	19400	100	45360	100	1	9153900	6270	198.55	6.66	12	1.51	345.00	10283.00	74700	20250212	-8.30	41600	20241230	64.66	74700	-8.30	20250212	43100	58.93	20250102	74700	-8.30	20250212	41600	64.66	20241230	0.53	N	484870	100	9 억		367070	N	N	31	N	00	N
151	20250304	111233	57	100.00	KOSPI		기계·장비	N	N	N	N		N	67700	2900	2	4.48	8725088750	126518	166.24	66800	70500	66800	84200	45400	64800	68975.60	4.01	0	20844	68066	66432	65266	63632	62466	67250	64450	9	19400	100	45360	100	1	9153900	6197	196.23	6.58	12	1.38	345.00	10283.00	74700	20250212	-9.37	41600	20241230	62.74	74700	-9.37	20250212	43100	57.08	20250102	74700	-9.37	20250212	41600	62.74	20241230	0.53	N	484870	100	9 억		367070	N	N	31	N	00	N
152	20250304	101226	57	100.00	KOSPI		기계·장비	N	N	N	N		N	69000	4200	2	6.48	7392246050	106943	140.52	66800	70500	66800	84200	45400	64800	69138.45	4.01	0	23008	68066	66432	65266	63632	62466	67250	64450	9	19400	100	45360	100	1	9153900	6316	200.00	6.71	12	1.17	345.00	10283.00	74700	20250212	-7.63	41600	20241230	65.87	74700	-7.63	20250212	43100	60.09	20250102	74700	-7.63	20250212	41600	65.87	20241230	0.53	N	484870	100	9 억		367070	N	N	31	N	00	N
153	20250304	091224	57	100.00	KOSPI		기계·장비	N	N	N	N		N	69800	5000	2	7.72	3520342100	51178	67.25	66800	70500	66800	84200	45400	64800	68815.66	4.01	0	10255	68066	66432	65266	63632	62466	67250	64450	9	19400	100	45360	100	1	9153900	6389	202.32	6.79	12	0.56	345.00	10283.00	74700	20250212	-6.56	41600	20241230	67.79	74700	-6.56	20250212	43100	61.95	20250102	74700	-6.56	20250212	41600	67.79	20241230	0.53	N	484870	100	9 억		367070	N	N	31	N	00	N