KissMeData/484870/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250430	161349	57	100.00	KOSPI		기계·장비	N	N	N	N	N	99400	900	2	0.91	4844871000	49101	102.56	99000	100800	96700	128000	69000	98500	98671.53	5.00	-8463	102433	100466	96933	94966	91433	101450	95950	9	29500	100	72890	100	1	9153900	9099	29.58	5.50	12	0.54	3360.00	18067.00	101500	20250428	-2.07	41600	20241230	138.94	101500	-2.07	20250428	43100	130.63	20250102	101500	-2.07	20250428	41600	138.94	20241230	0.13	Y	484870	100	9 억	457626	N	N	2012	N	N
3	20250430	151401	57	100.00	KOSPI		기계·장비	N	N	N	N	N	98800	300	2	0.30	4715412900	47793	99.83	99000	100800	96700	128000	69000	98500	98663.25	5.00	-8344	102433	100466	96933	94966	91433	101450	95950	9	29500	100	72890	100	1	9153900	9044	29.40	5.47	12	0.52	3360.00	18067.00	101500	20250428	-2.66	41600	20241230	137.50	101500	-2.66	20250428	43100	129.23	20250102	101500	-2.66	20250428	41600	137.50	20241230	0.13	Y	484870	100	9 억	457626	N	N	800	N	N
4	20250430	141402	57	100.00	KOSPI		기계·장비	N	N	N	N	N	99400	900	2	0.91	4095684700	41518	86.72	99000	100800	96700	128000	69000	98500	98648.41	5.00	-7886	102433	100466	96933	94966	91433	101450	95950	9	29500	100	72890	100	1	9153900	9099	29.58	5.50	12	0.45	3360.00	18067.00	101500	20250428	-2.07	41600	20241230	138.94	101500	-2.07	20250428	43100	130.63	20250102	101500	-2.07	20250428	41600	138.94	20241230	0.13	Y	484870	100	9 억	457626	N	N	800	N	N
5	20250430	131358	57	100.00	KOSPI		기계·장비	N	N	N	N	N	98400	-100	5	-0.10	3157555750	31990	66.82	99000	100800	96700	128000	69000	98500	98704.46	5.00	-6310	102433	100466	96933	94966	91433	101450	95950	9	29500	100	72890	100	1	9153900	9007	29.29	5.45	12	0.35	3360.00	18067.00	101500	20250428	-3.05	41600	20241230	136.54	101500	-3.05	20250428	43100	128.31	20250102	101500	-3.05	20250428	41600	136.54	20241230	0.13	Y	484870	100	9 억	457626	N	N	800	N	N
6	20250430	121402	57	100.00	KOSPI		기계·장비	N	N	N	N	N	98200	-300	5	-0.30	2606147050	26381	55.10	99000	100800	96700	128000	69000	98500	98788.79	5.00	-5768	102433	100466	96933	94966	91433	101450	95950	9	29500	100	72890	100	1	9153900	8989	29.23	5.44	12	0.29	3360.00	18067.00	101500	20250428	-3.25	41600	20241230	136.06	101500	-3.25	20250428	43100	127.84	20250102	101500	-3.25	20250428	41600	136.06	20241230	0.13	Y	484870	100	9 억	457626	N	N	800	N	N
7	20250430	111400	57	100.00	KOSPI		기계·장비	N	N	N	N	N	97900	-600	5	-0.61	1886650150	19020	39.73	99000	100800	97500	128000	69000	98500	99192.96	5.00	-4334	102433	100466	96933	94966	91433	101450	95950	9	29500	100	72890	100	1	9153900	8962	29.14	5.42	12	0.21	3360.00	18067.00	101500	20250428	-3.55	41600	20241230	135.34	101500	-3.55	20250428	43100	127.15	20250102	101500	-3.55	20250428	41600	135.34	20241230	0.13	Y	484870	100	9 억	457626	N	N	800	N	N
8	20250430	101403	57	100.00	KOSPI		기계·장비	N	N	N	N	N	99800	1300	2	1.32	906091750	9099	19.01	99000	100800	97500	128000	69000	98500	99581.46	5.00	353	102433	100466	96933	94966	91433	101450	95950	9	29500	100	72890	100	1	9153900	9136	29.70	5.52	12	0.10	3360.00	18067.00	101500	20250428	-1.67	41600	20241230	139.90	101500	-1.67	20250428	43100	131.55	20250102	101500	-1.67	20250428	41600	139.90	20241230	0.13	Y	484870	100	9 억	457626	N	N	800	N	N
9	20250430	091407	57	100.00	KOSPI		기계·장비	N	N	N	N	N	98300	-200	5	-0.20	141994800	1441	3.01	99000	99500	97500	128000	69000	98500	98539.07	5.00	-64	102433	100466	96933	94966	91433	101450	95950	9	29500	100	72890	100	1	9153900	8998	29.26	5.44	12	0.02	3360.00	18067.00	101500	20250428	-3.15	41600	20241230	136.30	101500	-3.15	20250428	43100	128.07	20250102	101500	-3.15	20250428	41600	136.30	20241230	0.13	Y	484870	100	9 억	457626	N	N	800	N	N
10	20250429	161349	57	100.00	KOSPI		기계·장비	N	N	N	N	N	98500	700	2	0.72	4632769700	47875	44.89	97800	98900	93400	127100	68500	97800	96768.04	5.01	-9457	104533	101166	98133	94766	91733	102850	96450	9	29300	100	72370	100	1	9153900	9017	29.32	5.45	12	0.52	3360.00	18067.00	101500	20250428	-2.96	41600	20241230	136.78	101500	-2.96	20250428	43100	128.54	20250102	101500	-2.96	20250428	41600	136.78	20241230	0.12	Y	484870	100	9 억	459034	N	N	800	N	N
11	20250429	151355	57	100.00	KOSPI		기계·장비	N	N	N	N	N	98000	200	2	0.20	4303541100	44535	41.76	97800	98900	93400	127100	68500	97800	96632.79	5.01	-8358	104533	101166	98133	94766	91733	102850	96450	9	29300	100	72370	100	1	9153900	8971	29.17	5.42	12	0.49	3360.00	18067.00	101500	20250428	-3.45	41600	20241230	135.58	101500	-3.45	20250428	43100	127.38	20250102	101500	-3.45	20250428	41600	135.58	20241230	0.12	Y	484870	100	9 억	459034	N	N	805	N	N
12	20250429	141359	57	100.00	KOSPI		기계·장비	N	N	N	N	N	96900	-900	5	-0.92	3463977200	35918	33.68	97800	98900	93400	127100	68500	97800	96441.26	5.01	-6156	104533	101166	98133	94766	91733	102850	96450	9	29300	100	72370	100	1	9153900	8870	28.84	5.36	12	0.39	3360.00	18067.00	101500	20250428	-4.53	41600	20241230	132.93	101500	-4.53	20250428	43100	124.83	20250102	101500	-4.53	20250428	41600	132.93	20241230	0.12	Y	484870	100	9 억	459034	N	N	805	N	N
13	20250429	131354	57	100.00	KOSPI		기계·장비	N	N	N	N	N	97400	-400	5	-0.41	3052721350	31693	29.72	97800	98900	93400	127100	68500	97800	96321.63	5.01	-5488	104533	101166	98133	94766	91733	102850	96450	9	29300	100	72370	100	1	9153900	8916	28.99	5.39	12	0.35	3360.00	18067.00	101500	20250428	-4.04	41600	20241230	134.13	101500	-4.04	20250428	43100	125.99	20250102	101500	-4.04	20250428	41600	134.13	20241230	0.12	Y	484870	100	9 억	459034	N	N	805	N	N
14	20250429	121359	57	100.00	KOSPI		기계·장비	N	N	N	N	N	97000	-800	5	-0.82	2456167500	25595	24.00	97800	97800	93400	127100	68500	97800	95962.79	5.01	-3583	104533	101166	98133	94766	91733	102850	96450	9	29300	100	72370	100	1	9153900	8879	28.87	5.37	12	0.28	3360.00	18067.00	101500	20250428	-4.43	41600	20241230	133.17	101500	-4.43	20250428	43100	125.06	20250102	101500	-4.43	20250428	41600	133.17	20241230	0.12	Y	484870	100	9 억	459034	N	N	805	N	N
15	20250429	111357	57	100.00	KOSPI		기계·장비	N	N	N	N	N	96200	-1600	5	-1.64	1863933150	19439	18.23	97800	97800	93400	127100	68500	97800	95886.27	5.01	-2435	104533	101166	98133	94766	91733	102850	96450	9	29300	100	72370	100	1	9153900	8806	28.63	5.32	12	0.21	3360.00	18067.00	101500	20250428	-5.22	41600	20241230	131.25	101500	-5.22	20250428	43100	123.20	20250102	101500	-5.22	20250428	41600	131.25	20241230	0.12	Y	484870	100	9 억	459034	N	N	805	N	N
16	20250429	101400	57	100.00	KOSPI		기계·장비	N	N	N	N	N	96600	-1200	5	-1.23	1121601650	11708	10.98	97800	97800	93400	127100	68500	97800	95797.89	5.01	-667	104533	101166	98133	94766	91733	102850	96450	9	29300	100	72370	100	1	9153900	8843	28.75	5.35	12	0.13	3360.00	18067.00	101500	20250428	-4.83	41600	20241230	132.21	101500	-4.83	20250428	43100	124.13	20250102	101500	-4.83	20250428	41600	132.21	20241230	0.12	Y	484870	100	9 억	459034	N	N	805	N	N
17	20250429	091402	57	100.00	KOSPI		기계·장비	N	N	N	N	N	95300	-2500	5	-2.56	335240700	3519	3.30	97800	97800	93400	127100	68500	97800	95265.90	5.01	-1375	104533	101166	98133	94766	91733	102850	96450	9	29300	100	72370	100	1	9153900	8724	28.36	5.27	12	0.04	3360.00	18067.00	101500	20250428	-6.11	41600	20241230	129.09	101500	-6.11	20250428	43100	121.11	20250102	101500	-6.11	20250428	41600	129.09	20241230	0.12	Y	484870	100	9 억	459034	N	N	805	N	N
18	20250428	161347	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	97800	3000	2	3.16	10565271750	106643	434.98	96000	101500	95100	123200	66400	94800	99071.82	4.81	11997	97000	95900	94500	93400	92000	96450	93950	9	28400	100	70150	100	1	9153900	8953	29.11	5.41	12	1.17	3360.00	18067.00	101500	20250428	-3.65	41600	20241230	135.10	101500	-3.65	20250428	43100	126.91	20250102	101500	-3.65	20250428	41600	135.10	20241230	0.11	Y	484870	100	9 억	440042	N	N	805	N	N
19	20250428	151353	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	97000	2200	2	2.32	10191594950	102800	419.30	96000	101500	95100	123200	66400	94800	99140.03	4.81	10400	97000	95900	94500	93400	92000	96450	93950	9	28400	100	70150	100	1	9153900	8879	28.87	5.37	12	1.12	3360.00	18067.00	101500	20250428	-4.43	41600	20241230	133.17	101500	-4.43	20250428	43100	125.06	20250102	101500	-4.43	20250428	41600	133.17	20241230	0.11	Y	484870	100	9 억	440042	N	N	1515	N	N
20	20250428	141355	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	98700	3900	2	4.11	7225965450	72558	295.95	96000	101500	95100	123200	66400	94800	99588.82	4.81	5807	97000	95900	94500	93400	92000	96450	93950	9	28400	100	70150	100	1	9153900	9035	29.38	5.46	12	0.79	3360.00	18067.00	101500	20250428	-2.76	41600	20241230	137.26	101500	-2.76	20250428	43100	129.00	20250102	101500	-2.76	20250428	41600	137.26	20241230	0.11	Y	484870	100	9 억	440042	N	N	1515	N	N
21	20250428	131354	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	99300	4500	2	4.75	6000979950	60277	245.86	96000	101500	95100	123200	66400	94800	99556.71	4.81	6070	97000	95900	94500	93400	92000	96450	93950	9	28400	100	70150	100	1	9153900	9090	29.55	5.50	12	0.66	3360.00	18067.00	101500	20250428	-2.17	41600	20241230	138.70	101500	-2.17	20250428	43100	130.39	20250102	101500	-2.17	20250428	41600	138.70	20241230	0.11	Y	484870	100	9 억	440042	N	N	1515	N	N
22	20250428	121349	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	100200	5400	2	5.70	5111696350	51405	209.67	96000	101500	95100	123200	66400	94800	99439.67	4.81	7811	97000	95900	94500	93400	92000	96450	93950	9	28400	100	70150	100	1	9153900	9172	29.82	5.55	12	0.56	3360.00	18067.00	101500	20250428	-1.28	41600	20241230	140.87	101500	-1.28	20250428	43100	132.48	20250102	101500	-1.28	20250428	41600	140.87	20241230	0.11	Y	484870	100	9 억	440042	N	N	1515	N	N
23	20250428	111351	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	100900	6100	2	6.43	4073653650	41070	167.52	96000	101300	95100	123200	66400	94800	99188.06	4.81	6851	97000	95900	94500	93400	92000	96450	93950	9	28400	100	70150	100	1	9153900	9236	30.03	5.58	12	0.45	3360.00	18067.00	101300	20250428	-0.39	41600	20241230	142.55	101300	-0.39	20250428	43100	134.11	20250102	101300	-0.39	20250428	41600	142.55	20241230	0.11	Y	484870	100	9 억	440042	N	N	1515	N	N
24	20250428	101348	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	99500	4700	2	4.96	1750038250	17930	73.13	96000	99600	95100	123200	66400	94800	97603.92	4.81	5267	97000	95900	94500	93400	92000	96450	93950	9	28400	100	70150	100	1	9153900	9108	29.61	5.51	12	0.20	3360.00	18067.00	99600	20250428	-0.10	41600	20241230	139.18	99600	-0.10	20250428	43100	130.86	20250102	99600	-0.10	20250428	41600	139.18	20241230	0.11	Y	484870	100	9 억	440042	N	N	1515	N	N
25	20250428	091349	57	100.00	KOSPI		기계·장비	N	N	N	N	N	96500	1700	2	1.79	305879300	3174	12.95	96000	97000	95100	123200	66400	94800	96370.29	4.81	646	97000	95900	94500	93400	92000	96450	93950	9	28400	100	70150	100	1	9153900	8834	28.72	5.34	12	0.03	3360.00	18067.00	97600	20250422	-1.13	41600	20241230	131.97	97600	-1.13	20250422	43100	123.90	20250102	97600	-1.13	20250422	41600	131.97	20241230	0.11	Y	484870	100	9 억	440042	N	N	1515	N	N
26	20250425	161342	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94800	-200	5	-0.21	2307770700	24517	59.60	94700	95600	93100	123500	66500	95000	94129.38	4.81	-1154	98333	96666	93833	92166	89333	97500	93000	9	28500	100	70300	100	1	9153900	8678	28.21	5.25	12	0.27	3360.00	18067.00	97600	20250422	-2.87	41600	20241230	127.88	97600	-2.87	20250422	43100	119.95	20250102	97600	-2.87	20250422	41600	127.88	20241230	0.11	Y	484870	100	9 억	440479	N	N	1515	N	N
27	20250425	151352	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94700	-300	5	-0.32	2186481700	23236	56.48	94700	95600	93100	123500	66500	95000	94098.89	4.81	-995	98333	96666	93833	92166	89333	97500	93000	9	28500	100	70300	100	1	9153900	8669	28.18	5.24	12	0.25	3360.00	18067.00	97600	20250422	-2.97	41600	20241230	127.64	97600	-2.97	20250422	43100	119.72	20250102	97600	-2.97	20250422	41600	127.64	20241230	0.11	Y	484870	100	9 억	440479	N	N	1348	N	N
28	20250425	141352	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94100	-900	5	-0.95	1566096000	16678	40.54	94700	95600	93100	123500	66500	95000	93901.91	4.81	224	98333	96666	93833	92166	89333	97500	93000	9	28500	100	70300	100	1	9153900	8614	28.01	5.21	12	0.18	3360.00	18067.00	97600	20250422	-3.59	41600	20241230	126.20	97600	-3.59	20250422	43100	118.33	20250102	97600	-3.59	20250422	41600	126.20	20241230	0.11	Y	484870	100	9 억	440479	N	N	1348	N	N
29	20250425	131353	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93600	-1400	5	-1.47	925803800	9830	23.90	94700	95600	93500	123500	66500	95000	94181.46	4.81	-590	98333	96666	93833	92166	89333	97500	93000	9	28500	100	70300	100	1	9153900	8568	27.86	5.18	12	0.11	3360.00	18067.00	97600	20250422	-4.10	41600	20241230	125.00	97600	-4.10	20250422	43100	117.17	20250102	97600	-4.10	20250422	41600	125.00	20241230	0.11	Y	484870	100	9 억	440479	N	N	1348	N	N
30	20250425	121350	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93800	-1200	5	-1.26	760979800	8074	19.63	94700	95600	93500	123500	66500	95000	94250.66	4.81	311	98333	96666	93833	92166	89333	97500	93000	9	28500	100	70300	100	1	9153900	8586	27.92	5.19	12	0.09	3360.00	18067.00	97600	20250422	-3.89	41600	20241230	125.48	97600	-3.89	20250422	43100	117.63	20250102	97600	-3.89	20250422	41600	125.48	20241230	0.11	Y	484870	100	9 억	440479	N	N	1348	N	N
31	20250425	111352	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93500	-1500	5	-1.58	605226200	6418	15.60	94700	95600	93500	123500	66500	95000	94301.37	4.81	540	98333	96666	93833	92166	89333	97500	93000	9	28500	100	70300	100	1	9153900	8559	27.83	5.18	12	0.07	3360.00	18067.00	97600	20250422	-4.20	41600	20241230	124.76	97600	-4.20	20250422	43100	116.94	20250102	97600	-4.20	20250422	41600	124.76	20241230	0.11	Y	484870	100	9 억	440479	N	N	1348	N	N
32	20250425	101350	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93800	-1200	5	-1.26	343767800	3631	8.83	94700	95600	93800	123500	66500	95000	94675.79	4.81	304	98333	96666	93833	92166	89333	97500	93000	9	28500	100	70300	100	1	9153900	8586	27.92	5.19	12	0.04	3360.00	18067.00	97600	20250422	-3.89	41600	20241230	125.48	97600	-3.89	20250422	43100	117.63	20250102	97600	-3.89	20250422	41600	125.48	20241230	0.11	Y	484870	100	9 억	440479	N	N	1348	N	N
33	20250425	091356	57	100.00	KOSPI		기계·장비	N	N	N	N	N	95100	100	2	0.11	111145000	1168	2.84	94700	95600	94700	123500	66500	95000	95158.39	4.81	559	98333	96666	93833	92166	89333	97500	93000	9	28500	100	70300	100	1	9153900	8705	28.30	5.26	12	0.01	3360.00	18067.00	97600	20250422	-2.56	41600	20241230	128.61	97600	-2.56	20250422	43100	120.65	20250102	97600	-2.56	20250422	41600	128.61	20241230	0.11	Y	484870	100	9 억	440479	N	N	1348	N	N
34	20250424	161331	57	100.00	KOSPI		기계·장비	N	N	N	N	N	95000	1000	2	1.06	3826626400	41138	120.05	94000	95500	91000	122200	65800	94000	93019.26	4.82	1504	97266	95632	94166	92532	91066	94900	91800	9	28200	100	69560	100	1	9153900	8696	28.27	5.26	12	0.45	3360.00	18067.00	97600	20250422	-2.66	41600	20241230	128.37	97600	-2.66	20250422	43100	120.42	20250102	97600	-2.66	20250422	41600	128.37	20241230	0.09	Y	484870	100	9 억	441466	N	N	1348	N	N
35	20250424	151348	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94700	700	2	0.74	3754808800	40381	117.85	94000	95500	91000	122200	65800	94000	92984.54	4.82	1321	97266	95632	94166	92532	91066	94900	91800	9	28200	100	69560	100	1	9153900	8669	28.18	5.24	12	0.44	3360.00	18067.00	97600	20250422	-2.97	41600	20241230	127.64	97600	-2.97	20250422	43100	119.72	20250102	97600	-2.97	20250422	41600	127.64	20241230	0.09	Y	484870	100	9 억	441466	N	N	2381	N	N
36	20250424	141348	57	100.00	KOSPI		기계·장비	N	N	N	N	N	95100	1100	2	1.17	3050584900	32978	96.24	94000	95250	91000	122200	65800	94000	92503.64	4.82	3848	97266	95632	94166	92532	91066	94900	91800	9	28200	100	69560	100	1	9153900	8705	28.30	5.26	12	0.36	3360.00	18067.00	97600	20250422	-2.56	41600	20241230	128.61	97600	-2.56	20250422	43100	120.65	20250102	97600	-2.56	20250422	41600	128.61	20241230	0.09	Y	484870	100	9 억	441466	N	N	2381	N	N
37	20250424	131346	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93000	-1000	5	-1.06	2273709000	24750	72.23	94000	94000	91000	122200	65800	94000	91867.03	4.82	3881	97266	95632	94166	92532	91066	94900	91800	9	28200	100	69560	100	1	9153900	8513	27.68	5.15	12	0.27	3360.00	18067.00	97600	20250422	-4.71	41600	20241230	123.56	97600	-4.71	20250422	43100	115.78	20250102	97600	-4.71	20250422	41600	123.56	20241230	0.09	Y	484870	100	9 억	441466	N	N	2381	N	N
38	20250424	121342	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92300	-1700	5	-1.81	2004435950	21846	63.75	94000	94000	91000	122200	65800	94000	91753.00	4.82	3510	97266	95632	94166	92532	91066	94900	91800	9	28200	100	69560	100	1	9153900	8449	27.47	5.11	12	0.24	3360.00	18067.00	97600	20250422	-5.43	41600	20241230	121.88	97600	-5.43	20250422	43100	114.15	20250102	97600	-5.43	20250422	41600	121.88	20241230	0.09	Y	484870	100	9 억	441466	N	N	2381	N	N
39	20250424	111346	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91800	-2200	5	-2.34	1669065500	18203	53.12	94000	94000	91000	122200	65800	94000	91691.78	4.82	1991	97266	95632	94166	92532	91066	94900	91800	9	28200	100	69560	100	1	9153900	8403	27.32	5.08	12	0.20	3360.00	18067.00	97600	20250422	-5.94	41600	20241230	120.67	97600	-5.94	20250422	43100	112.99	20250102	97600	-5.94	20250422	41600	120.67	20241230	0.09	Y	484870	100	9 억	441466	N	N	2381	N	N
40	20250424	101343	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91900	-2100	5	-2.23	1110396950	12111	35.34	94000	94000	91000	122200	65800	94000	91684.99	4.82	-489	97266	95632	94166	92532	91066	94900	91800	9	28200	100	69560	100	1	9153900	8412	27.35	5.09	12	0.13	3360.00	18067.00	97600	20250422	-5.84	41600	20241230	120.91	97600	-5.84	20250422	43100	113.23	20250102	97600	-5.84	20250422	41600	120.91	20241230	0.09	Y	484870	100	9 억	441466	N	N	2381	N	N
41	20250424	091353	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91400	-2600	5	-2.77	294490600	3206	9.36	94000	94000	91000	122200	65800	94000	91856.08	4.82	-1291	97266	95632	94166	92532	91066	94900	91800	9	28200	100	69560	100	1	9153900	8367	27.20	5.06	12	0.04	3360.00	18067.00	97600	20250422	-6.35	41600	20241230	119.71	97600	-6.35	20250422	43100	112.06	20250102	97600	-6.35	20250422	41600	119.71	20241230	0.09	Y	484870	100	9 억	441466	N	N	2381	N	N
42	20250423	161318	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94000	-1500	5	-1.57	3231807050	34266	54.29	95300	95800	92700	124100	66900	95500	94315.41	4.82	-4189	100833	98166	94933	92266	89033	99500	93600	9	28600	100	70670	100	1	9153900	8605	27.98	5.20	12	0.37	3360.00	18067.00	97600	20250422	-3.69	41600	20241230	125.96	97600	-3.69	20250422	43100	118.10	20250102	97600	-3.69	20250422	41600	125.96	20241230	0.10	Y	484870	100	9 억	441334	N	N	2381	N	N
43	20250423	151343	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93200	-2300	5	-2.41	2861608050	30295	48.00	95300	95800	92800	124100	66900	95500	94458.10	4.82	-4958	100833	98166	94933	92266	89033	99500	93600	9	28600	100	70670	100	1	9153900	8531	27.74	5.16	12	0.33	3360.00	18067.00	97600	20250422	-4.51	41600	20241230	124.04	97600	-4.51	20250422	43100	116.24	20250102	97600	-4.51	20250422	41600	124.04	20241230	0.10	Y	484870	100	9 억	441334	N	N	2082	N	N
44	20250423	141341	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94500	-1000	5	-1.05	1672072250	17615	27.91	95300	95800	94100	124100	66900	95500	94923.20	4.82	-6553	100833	98166	94933	92266	89033	99500	93600	9	28600	100	70670	100	1	9153900	8650	28.12	5.23	12	0.19	3360.00	18067.00	97600	20250422	-3.18	41600	20241230	127.16	97600	-3.18	20250422	43100	119.26	20250102	97600	-3.18	20250422	41600	127.16	20241230	0.10	Y	484870	100	9 억	441334	N	N	2082	N	N
45	20250423	131341	57	100.00	KOSPI		기계·장비	N	N	N	N	N	95000	-500	5	-0.52	1333796150	14042	22.25	95300	95800	94100	124100	66900	95500	94986.19	4.82	-4621	100833	98166	94933	92266	89033	99500	93600	9	28600	100	70670	100	1	9153900	8696	28.27	5.26	12	0.15	3360.00	18067.00	97600	20250422	-2.66	41600	20241230	128.37	97600	-2.66	20250422	43100	120.42	20250102	97600	-2.66	20250422	41600	128.37	20241230	0.10	Y	484870	100	9 억	441334	N	N	2082	N	N
46	20250423	121344	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94800	-700	5	-0.73	1190507750	12534	19.86	95300	95800	94100	124100	66900	95500	94982.27	4.82	-4050	100833	98166	94933	92266	89033	99500	93600	9	28600	100	70670	100	1	9153900	8678	28.21	5.25	12	0.14	3360.00	18067.00	97600	20250422	-2.87	41600	20241230	127.88	97600	-2.87	20250422	43100	119.95	20250102	97600	-2.87	20250422	41600	127.88	20241230	0.10	Y	484870	100	9 억	441334	N	N	2082	N	N
47	20250423	111344	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94900	-600	5	-0.63	1046671650	11017	17.46	95300	95800	94100	124100	66900	95500	95005.14	4.82	-3639	100833	98166	94933	92266	89033	99500	93600	9	28600	100	70670	100	1	9153900	8687	28.24	5.25	12	0.12	3360.00	18067.00	97600	20250422	-2.77	41600	20241230	128.12	97600	-2.77	20250422	43100	120.19	20250102	97600	-2.77	20250422	41600	128.12	20241230	0.10	Y	484870	100	9 억	441334	N	N	2082	N	N
48	20250423	101347	57	100.00	KOSPI		기계·장비	N	N	N	N	N	94700	-800	5	-0.84	829194550	8726	13.83	95300	95800	94100	124100	66900	95500	95025.73	4.82	-3160	100833	98166	94933	92266	89033	99500	93600	9	28600	100	70670	100	1	9153900	8669	28.18	5.24	12	0.10	3360.00	18067.00	97600	20250422	-2.97	41600	20241230	127.64	97600	-2.97	20250422	43100	119.72	20250102	97600	-2.97	20250422	41600	127.64	20241230	0.10	Y	484870	100	9 억	441334	N	N	2082	N	N
49	20250423	091353	57	100.00	KOSPI		기계·장비	N	N	N	N	N	95000	-500	5	-0.52	330691700	3487	5.53	95300	95800	94100	124100	66900	95500	94835.59	4.82	-1331	100833	98166	94933	92266	89033	99500	93600	9	28600	100	70670	100	1	9153900	8696	28.27	5.26	12	0.04	3360.00	18067.00	97600	20250422	-2.66	41600	20241230	128.37	97600	-2.66	20250422	43100	120.42	20250102	97600	-2.66	20250422	41600	128.37	20241230	0.10	Y	484870	100	9 억	441334	N	N	2082	N	N
50	20250422	161311	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	95500	3600	2	3.92	6049089350	63112	257.45	91800	97600	91700	119400	64400	91900	95846.91	4.74	962	95966	93932	91966	89932	87966	92950	88950	9	27500	100	68000	100	1	9153900	8742	28.42	5.29	12	0.69	3360.00	18067.00	97600	20250422	-2.15	41600	20241230	129.57	97600	-2.15	20250422	43100	121.58	20250102	97600	-2.15	20250422	41600	129.57	20241230	0.11	Y	484870	100	9 억	434238	N	N	2082	N	N
51	20250422	151335	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	94800	2900	2	3.16	5841790050	60935	248.57	91800	97600	91700	119400	64400	91900	95869.21	4.74	1222	95966	93932	91966	89932	87966	92950	88950	9	27500	100	68000	100	1	9153900	8678	28.21	5.25	12	0.67	3360.00	18067.00	97600	20250422	-2.87	41600	20241230	127.88	97600	-2.87	20250422	43100	119.95	20250102	97600	-2.87	20250422	41600	127.88	20241230	0.11	Y	484870	100	9 억	434238	N	N	1870	N	N
52	20250422	141336	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	96500	4600	2	5.01	4587321100	47737	194.73	91800	97600	91700	119400	64400	91900	96095.71	4.74	2729	95966	93932	91966	89932	87966	92950	88950	9	27500	100	68000	100	1	9153900	8834	28.72	5.34	12	0.52	3360.00	18067.00	97600	20250422	-1.13	41600	20241230	131.97	97600	-1.13	20250422	43100	123.90	20250102	97600	-1.13	20250422	41600	131.97	20241230	0.11	Y	484870	100	9 억	434238	N	N	1870	N	N
53	20250422	131331	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	96600	4700	2	5.11	3794580650	39543	161.31	91800	97600	91700	119400	64400	91900	95960.87	4.74	2745	95966	93932	91966	89932	87966	92950	88950	9	27500	100	68000	100	1	9153900	8843	28.75	5.35	12	0.43	3360.00	18067.00	97600	20250422	-1.02	41600	20241230	132.21	97600	-1.02	20250422	43100	124.13	20250102	97600	-1.02	20250422	41600	132.21	20241230	0.11	Y	484870	100	9 억	434238	N	N	1870	N	N
54	20250422	121336	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	97300	5400	2	5.88	3074692400	32124	131.04	91800	97500	91700	119400	64400	91900	95713.25	4.74	3586	95966	93932	91966	89932	87966	92950	88950	9	27500	100	68000	100	1	9153900	8907	28.96	5.39	12	0.35	3360.00	18067.00	97500	20250422	-0.21	41600	20241230	133.89	97500	-0.21	20250422	43100	125.75	20250102	97500	-0.21	20250422	41600	133.89	20241230	0.11	Y	484870	100	9 억	434238	N	N	1870	N	N
55	20250422	111333	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	96700	4800	2	5.22	2249862950	23617	96.34	91800	97500	91700	119400	64400	91900	95264.55	4.74	3614	95966	93932	91966	89932	87966	92950	88950	9	27500	100	68000	100	1	9153900	8852	28.78	5.35	12	0.26	3360.00	18067.00	97500	20250422	-0.82	41600	20241230	132.45	97500	-0.82	20250422	43100	124.36	20250102	97500	-0.82	20250422	41600	132.45	20241230	0.11	Y	484870	100	9 억	434238	N	N	1870	N	N
56	20250422	101334	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	96600	4700	2	5.11	1100502250	11672	47.61	91800	97500	91700	119400	64400	91900	94285.66	4.74	3125	95966	93932	91966	89932	87966	92950	88950	9	27500	100	68000	100	1	9153900	8843	28.75	5.35	12	0.13	3360.00	18067.00	97500	20250422	-0.92	41600	20241230	132.21	97500	-0.92	20250422	43100	124.13	20250102	97500	-0.92	20250422	41600	132.21	20241230	0.11	Y	484870	100	9 억	434238	N	N	1870	N	N
57	20250422	091337	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92700	800	2	0.87	125912800	1367	5.58	91800	93100	91700	119400	64400	91900	92108.85	4.74	615	95966	93932	91966	89932	87966	92950	88950	9	27500	100	68000	100	1	9153900	8486	27.59	5.13	12	0.01	3360.00	18067.00	94900	20250416	-2.32	41600	20241230	122.84	94900	-2.32	20250416	43100	115.08	20250102	94900	-2.32	20250416	41600	122.84	20241230	0.11	Y	484870	100	9 억	434238	N	N	1870	N	N
58	20250421	161307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91900	200	2	0.22	2245736400	24514	84.89	94000	94000	90000	119200	64200	91700	91610.36	4.71	2067	95033	93366	92533	90866	90033	92950	90450	9	27500	100	67850	100	1	9153900	8412	27.35	5.09	12	0.27	3360.00	18067.00	94900	20250416	-3.16	41600	20241230	120.91	94900	-3.16	20250416	43100	113.23	20250102	94900	-3.16	20250416	41600	120.91	20241230	0.10	Y	484870	100	9 억	431429	N	N	1870	N	N
59	20250421	151330	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91800	100	2	0.11	2129146300	23244	80.50	94000	94000	90000	119200	64200	91700	91599.82	4.71	2044	95033	93366	92533	90866	90033	92950	90450	9	27500	100	67850	100	1	9153900	8403	27.32	5.08	12	0.25	3360.00	18067.00	94900	20250416	-3.27	41600	20241230	120.67	94900	-3.27	20250416	43100	112.99	20250102	94900	-3.27	20250416	41600	120.67	20241230	0.10	Y	484870	100	9 억	431429	N	N	2427	N	N
60	20250421	141329	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92500	800	2	0.87	1788672250	19553	67.71	94000	94000	90000	119200	64200	91700	91478.15	4.71	1310	95033	93366	92533	90866	90033	92950	90450	9	27500	100	67850	100	1	9153900	8467	27.53	5.12	12	0.21	3360.00	18067.00	94900	20250416	-2.53	41600	20241230	122.36	94900	-2.53	20250416	43100	114.62	20250102	94900	-2.53	20250416	41600	122.36	20241230	0.10	Y	484870	100	9 억	431429	N	N	2427	N	N
61	20250421	131328	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92200	500	2	0.55	1563594150	17104	59.23	94000	94000	90000	119200	64200	91700	91416.87	4.71	1008	95033	93366	92533	90866	90033	92950	90450	9	27500	100	67850	100	1	9153900	8440	27.44	5.10	12	0.19	3360.00	18067.00	94900	20250416	-2.85	41600	20241230	121.63	94900	-2.85	20250416	43100	113.92	20250102	94900	-2.85	20250416	41600	121.63	20241230	0.10	Y	484870	100	9 억	431429	N	N	2427	N	N
62	20250421	121328	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91700	0	3	0.00	1332847850	14585	50.51	94000	94000	90000	119200	64200	91700	91384.84	4.71	-13	95033	93366	92533	90866	90033	92950	90450	9	27500	100	67850	100	1	9153900	8394	27.29	5.08	12	0.16	3360.00	18067.00	94900	20250416	-3.37	41600	20241230	120.43	94900	-3.37	20250416	43100	112.76	20250102	94900	-3.37	20250416	41600	120.43	20241230	0.10	Y	484870	100	9 억	431429	N	N	2427	N	N
63	20250421	111325	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91400	-300	5	-0.33	1125346750	12317	42.65	94000	94000	90000	119200	64200	91700	91365.33	4.71	-922	95033	93366	92533	90866	90033	92950	90450	9	27500	100	67850	100	1	9153900	8367	27.20	5.06	12	0.13	3360.00	18067.00	94900	20250416	-3.69	41600	20241230	119.71	94900	-3.69	20250416	43100	112.06	20250102	94900	-3.69	20250416	41600	119.71	20241230	0.10	Y	484870	100	9 억	431429	N	N	2427	N	N
64	20250421	101320	57	100.00	KOSPI		기계·장비	N	N	N	N	N	90900	-800	5	-0.87	760774800	8328	28.84	94000	94000	90000	119200	64200	91700	91351.44	4.71	-820	95033	93366	92533	90866	90033	92950	90450	9	27500	100	67850	100	1	9153900	8321	27.05	5.03	12	0.09	3360.00	18067.00	94900	20250416	-4.21	41600	20241230	118.51	94900	-4.21	20250416	43100	110.90	20250102	94900	-4.21	20250416	41600	118.51	20241230	0.10	Y	484870	100	9 억	431429	N	N	2427	N	N
65	20250421	091405	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92400	700	2	0.76	85328400	918	3.18	94000	94000	92100	119200	64200	91700	92950.33	4.71	-384	95033	93366	92533	90866	90033	92950	90450	9	27500	100	67850	100	1	9153900	8458	27.50	5.11	12	0.01	3360.00	18067.00	94900	20250416	-2.63	41600	20241230	122.12	94900	-2.63	20250416	43100	114.39	20250102	94900	-2.63	20250416	41600	122.12	20241230	0.10	Y	484870	100	9 억	431429	N	N	2427	N	N
66	20250418	161306	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91700	-2000	5	-2.13	2681696850	28876	60.92	94200	94200	91700	121800	65600	93700	92869.40	4.77	-6391	96833	95266	92833	91266	88833	96050	92050	9	28100	100	69330	100	1	9153900	8394	27.29	5.08	12	0.32	3360.00	18067.00	94900	20250416	-3.37	41600	20241230	120.43	94900	-3.37	20250416	43100	112.76	20250102	94900	-3.37	20250416	41600	120.43	20241230	0.12	Y	484870	100	9 억	436313	N	N	2427	N	N
67	20250418	151324	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92100	-1600	5	-1.71	2476774750	26644	56.21	94200	94200	91700	121800	65600	93700	92958.07	4.77	-6287	96833	95266	92833	91266	88833	96050	92050	9	28100	100	69330	100	1	9153900	8431	27.41	5.10	12	0.29	3360.00	18067.00	94900	20250416	-2.95	41600	20241230	121.39	94900	-2.95	20250416	43100	113.69	20250102	94900	-2.95	20250416	41600	121.39	20241230	0.12	Y	484870	100	9 억	436313	N	N	976	N	N
68	20250418	141329	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92900	-800	5	-0.85	2004258850	21536	45.43	94200	94200	91700	121800	65600	93700	93065.51	4.77	-4693	96833	95266	92833	91266	88833	96050	92050	9	28100	100	69330	100	1	9153900	8504	27.65	5.14	12	0.24	3360.00	18067.00	94900	20250416	-2.11	41600	20241230	123.32	94900	-2.11	20250416	43100	115.55	20250102	94900	-2.11	20250416	41600	123.32	20241230	0.12	Y	484870	100	9 억	436313	N	N	976	N	N
69	20250418	131325	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93300	-400	5	-0.43	1681980250	18079	38.14	94200	94200	91700	121800	65600	93700	93035.03	4.77	-3522	96833	95266	92833	91266	88833	96050	92050	9	28100	100	69330	100	1	9153900	8541	27.77	5.16	12	0.20	3360.00	18067.00	94900	20250416	-1.69	41600	20241230	124.28	94900	-1.69	20250416	43100	116.47	20250102	94900	-1.69	20250416	41600	124.28	20241230	0.12	Y	484870	100	9 억	436313	N	N	976	N	N
70	20250418	121322	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93700	0	3	0.00	1370715750	14747	31.11	94200	94200	91700	121800	65600	93700	92948.79	4.77	-2421	96833	95266	92833	91266	88833	96050	92050	9	28100	100	69330	100	1	9153900	8577	27.89	5.19	12	0.16	3360.00	18067.00	94900	20250416	-1.26	41600	20241230	125.24	94900	-1.26	20250416	43100	117.40	20250102	94900	-1.26	20250416	41600	125.24	20241230	0.12	Y	484870	100	9 억	436313	N	N	976	N	N
71	20250418	111327	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93600	-100	5	-0.11	1096541350	11821	24.94	94200	94200	91700	121800	65600	93700	92762.15	4.77	-1329	96833	95266	92833	91266	88833	96050	92050	9	28100	100	69330	100	1	9153900	8568	27.86	5.18	12	0.13	3360.00	18067.00	94900	20250416	-1.37	41600	20241230	125.00	94900	-1.37	20250416	43100	117.17	20250102	94900	-1.37	20250416	41600	125.00	20241230	0.12	Y	484870	100	9 억	436313	N	N	976	N	N
72	20250418	101328	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92100	-1600	5	-1.71	680864950	7344	15.49	94200	94200	91700	121800	65600	93700	92710.37	4.77	-2247	96833	95266	92833	91266	88833	96050	92050	9	28100	100	69330	100	1	9153900	8431	27.41	5.10	12	0.08	3360.00	18067.00	94900	20250416	-2.95	41600	20241230	121.39	94900	-2.95	20250416	43100	113.69	20250102	94900	-2.95	20250416	41600	121.39	20241230	0.12	Y	484870	100	9 억	436313	N	N	976	N	N
73	20250418	091335	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93300	-400	5	-0.43	202453700	2173	4.58	94200	94200	92400	121800	65600	93700	93167.83	4.77	-378	96833	95266	92833	91266	88833	96050	92050	9	28100	100	69330	100	1	9153900	8541	27.77	5.16	12	0.02	3360.00	18067.00	94900	20250416	-1.69	41600	20241230	124.28	94900	-1.69	20250416	43100	116.47	20250102	94900	-1.69	20250416	41600	124.28	20241230	0.12	Y	484870	100	9 억	436313	N	N	976	N	N
74	20250417	161314	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93700	2700	2	2.97	4393426200	47400	48.84	93300	94400	90400	118300	63700	91000	92688.42	4.84	-10362	98600	94800	91100	87300	83600	96700	89200	9	27300	100	67340	100	1	9153900	8577	27.89	5.19	12	0.52	3360.00	18067.00	94900	20250416	-1.26	41600	20241230	125.24	94900	-1.26	20250416	43100	117.40	20250102	94900	-1.26	20250416	41600	125.24	20241230	0.16	Y	484870	100	9 억	442927	N	N	976	N	N
75	20250417	151328	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93700	2700	2	2.97	4243149000	45795	47.19	93300	94400	90400	118300	63700	91000	92655.40	4.84	-9663	98600	94800	91100	87300	83600	96700	89200	9	27300	100	67340	100	1	9153900	8577	27.89	5.19	12	0.50	3360.00	18067.00	94900	20250416	-1.26	41600	20241230	125.24	94900	-1.26	20250416	43100	117.40	20250102	94900	-1.26	20250416	41600	125.24	20241230	0.16	Y	484870	100	9 억	442927	N	N	1566	N	N
76	20250417	141330	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93600	2600	2	2.86	3638084100	39330	40.53	93300	94400	90400	118300	63700	91000	92501.62	4.84	-8316	98600	94800	91100	87300	83600	96700	89200	9	27300	100	67340	100	1	9153900	8568	27.86	5.18	12	0.43	3360.00	18067.00	94900	20250416	-1.37	41600	20241230	125.00	94900	-1.37	20250416	43100	117.17	20250102	94900	-1.37	20250416	41600	125.00	20241230	0.16	Y	484870	100	9 억	442927	N	N	1566	N	N
77	20250417	131328	57	100.00	KOSPI		기계·장비	N	N	N	N	N	92500	1500	2	1.65	2758971200	29874	30.78	93300	94400	90400	118300	63700	91000	92353.73	4.84	-7960	98600	94800	91100	87300	83600	96700	89200	9	27300	100	67340	100	1	9153900	8467	27.53	5.12	12	0.33	3360.00	18067.00	94900	20250416	-2.53	41600	20241230	122.36	94900	-2.53	20250416	43100	114.62	20250102	94900	-2.53	20250416	41600	122.36	20241230	0.16	Y	484870	100	9 억	442927	N	N	1566	N	N
78	20250417	121327	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91600	600	2	0.66	2318261200	25077	25.84	93300	94400	90400	118300	63700	91000	92445.89	4.84	-6518	98600	94800	91100	87300	83600	96700	89200	9	27300	100	67340	100	1	9153900	8385	27.26	5.07	12	0.27	3360.00	18067.00	94900	20250416	-3.48	41600	20241230	120.19	94900	-3.48	20250416	43100	112.53	20250102	94900	-3.48	20250416	41600	120.19	20241230	0.16	Y	484870	100	9 억	442927	N	N	1566	N	N
79	20250417	111324	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91300	300	2	0.33	2060249000	22255	22.93	93300	94400	90400	118300	63700	91000	92574.87	4.84	-5681	98600	94800	91100	87300	83600	96700	89200	9	27300	100	67340	100	1	9153900	8358	27.17	5.05	12	0.24	3360.00	18067.00	94900	20250416	-3.79	41600	20241230	119.47	94900	-3.79	20250416	43100	111.83	20250102	94900	-3.79	20250416	41600	119.47	20241230	0.16	Y	484870	100	9 억	442927	N	N	1566	N	N
80	20250417	101326	57	100.00	KOSPI		기계·장비	N	N	N	N	N	91600	600	2	0.66	1490174000	16000	16.49	93300	94400	91200	118300	63700	91000	93136.28	4.84	-4139	98600	94800	91100	87300	83600	96700	89200	9	27300	100	67340	100	1	9153900	8385	27.26	5.07	12	0.17	3360.00	18067.00	94900	20250416	-3.48	41600	20241230	120.19	94900	-3.48	20250416	43100	112.53	20250102	94900	-3.48	20250416	41600	120.19	20241230	0.16	Y	484870	100	9 억	442927	N	N	1566	N	N
81	20250417	091332	57	100.00	KOSPI		기계·장비	N	N	N	N	N	93900	2900	2	3.19	454887000	4910	5.06	93300	94000	91900	118300	63700	91000	92646.02	4.84	-1274	98600	94800	91100	87300	83600	96700	89200	9	27300	100	67340	100	1	9153900	8596	27.95	5.20	12	0.05	3360.00	18067.00	94900	20250416	-1.05	41600	20241230	125.72	94900	-1.05	20250416	43100	117.87	20250102	94900	-1.05	20250416	41600	125.72	20241230	0.16	Y	484870	100	9 억	442927	N	N	1566	N	N
82	20250416	161310	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	91000	2800	2	3.17	8956306450	97050	296.76	88900	94900	87400	114600	61800	88200	92285.49	4.73	-1689	90000	89100	87800	86900	85600	88450	86250	9	26400	100	65260	100	1	9153900	8330	27.08	5.04	12	1.06	3360.00	18067.00	94900	20250416	-4.11	41600	20241230	118.75	94900	-4.11	20250416	43100	111.14	20250102	94900	-4.11	20250416	41600	118.75	20241230	0.13	Y	484870	100	9 억	433146	N	N	1566	N	N
83	20250416	151326	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	90900	2700	2	3.06	8847314550	95852	293.10	88900	94900	87400	114600	61800	88200	92301.83	4.73	-1773	90000	89100	87800	86900	85600	88450	86250	9	26400	100	65260	100	1	9153900	8321	27.05	5.03	12	1.05	3360.00	18067.00	94900	20250416	-4.21	41600	20241230	118.51	94900	-4.21	20250416	43100	110.90	20250102	94900	-4.21	20250416	41600	118.51	20241230	0.13	Y	484870	100	9 억	433146	N	N	1709	N	N
84	20250416	141324	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	92300	4100	2	4.65	7797829950	84352	257.93	88900	94900	87400	114600	61800	88200	92443.92	4.73	-1440	90000	89100	87800	86900	85600	88450	86250	9	26400	100	65260	100	1	9153900	8449	27.47	5.11	12	0.92	3360.00	18067.00	94900	20250416	-2.74	41600	20241230	121.88	94900	-2.74	20250416	43100	114.15	20250102	94900	-2.74	20250416	41600	121.88	20241230	0.13	Y	484870	100	9 억	433146	N	N	1709	N	N
85	20250416	131324	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	93200	5000	2	5.67	7045109150	76221	233.07	88900	94900	87400	114600	61800	88200	92430.03	4.73	-1161	90000	89100	87800	86900	85600	88450	86250	9	26400	100	65260	100	1	9153900	8531	27.74	5.16	12	0.83	3360.00	18067.00	94900	20250416	-1.79	41600	20241230	124.04	94900	-1.79	20250416	43100	116.24	20250102	94900	-1.79	20250416	41600	124.04	20241230	0.13	Y	484870	100	9 억	433146	N	N	1709	N	N
86	20250416	121324	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	94100	5900	2	6.69	5970096250	64760	198.02	88900	94900	87400	114600	61800	88200	92188.02	4.73	-1298	90000	89100	87800	86900	85600	88450	86250	9	26400	100	65260	100	1	9153900	8614	28.01	5.21	12	0.71	3360.00	18067.00	94900	20250416	-0.84	41600	20241230	126.20	94900	-0.84	20250416	43100	118.33	20250102	94900	-0.84	20250416	41600	126.20	20241230	0.13	Y	484870	100	9 억	433146	N	N	1709	N	N
87	20250416	111324	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	94100	5900	2	6.69	4776945950	52094	159.29	88900	94100	87400	114600	61800	88200	91698.58	4.73	-2690	90000	89100	87800	86900	85600	88450	86250	9	26400	100	65260	100	1	9153900	8614	28.01	5.21	12	0.57	3360.00	18067.00	94100	20250416	0.00	41600	20241230	126.20	94100	0.00	20250416	43100	118.33	20250102	94100	0.00	20250416	41600	126.20	20241230	0.13	Y	484870	100	9 억	433146	N	N	1709	N	N
88	20250416	101323	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	91700	3500	2	3.97	3159364650	34645	105.94	88900	92700	87400	114600	61800	88200	91192.51	4.73	-3999	90000	89100	87800	86900	85600	88450	86250	9	26400	100	65260	100	1	9153900	8394	27.29	5.08	12	0.38	3360.00	18067.00	92700	20250416	-1.08	41600	20241230	120.43	92700	-1.08	20250416	43100	112.76	20250102	92700	-1.08	20250416	41600	120.43	20241230	0.13	Y	484870	100	9 억	433146	N	N	1709	N	N
89	20250416	091332	57	100.00	KOSPI		기계·장비	N	N	N	N	N	90800	2600	2	2.95	609631200	6815	20.84	88900	90800	87400	114600	61800	88200	89454.32	4.73	791	90000	89100	87800	86900	85600	88450	86250	9	26400	100	65260	100	1	9153900	8312	27.02	5.03	12	0.07	3360.00	18067.00	91200	20250324	-0.44	41600	20241230	118.27	91200	-0.44	20250324	43100	110.67	20250102	91200	-0.44	20250324	41600	118.27	20241230	0.13	Y	484870	100	9 억	433146	N	N	1709	N	N
90	20250415	161309	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88200	200	2	0.23	2869718450	32703	85.23	88700	88700	86500	114400	61600	88000	87750.92	4.64	4506	91666	89832	87966	86132	84266	88900	85200	9	26400	100	65120	100	1	9153900	8074	26.25	4.88	12	0.36	3360.00	18067.00	91200	20250324	-3.29	41600	20241230	112.02	91200	-3.29	20250324	43100	104.64	20250102	91200	-3.29	20250324	41600	112.02	20241230	0.14	Y	484870	100	9 억	425043	N	N	1709	N	N
91	20250415	151322	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88200	200	2	0.23	2742479250	31260	81.47	88700	88700	86500	114400	61600	88000	87731.26	4.64	4709	91666	89832	87966	86132	84266	88900	85200	9	26400	100	65120	100	1	9153900	8074	26.25	4.88	12	0.34	3360.00	18067.00	91200	20250324	-3.29	41600	20241230	112.02	91200	-3.29	20250324	43100	104.64	20250102	91200	-3.29	20250324	41600	112.02	20241230	0.14	Y	484870	100	9 억	425043	N	N	1311	N	N
92	20250415	141320	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87900	-100	5	-0.11	2356610950	26877	70.04	88700	88700	86500	114400	61600	88000	87681.32	4.64	2623	91666	89832	87966	86132	84266	88900	85200	9	26400	100	65120	100	1	9153900	8046	26.16	4.87	12	0.29	3360.00	18067.00	91200	20250324	-3.62	41600	20241230	111.30	91200	-3.62	20250324	43100	103.94	20250102	91200	-3.62	20250324	41600	111.30	20241230	0.14	Y	484870	100	9 억	425043	N	N	1311	N	N
93	20250415	131322	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87800	-200	5	-0.23	1886328150	21513	56.06	88700	88700	86500	114400	61600	88000	87683.18	4.64	189	91666	89832	87966	86132	84266	88900	85200	9	26400	100	65120	100	1	9153900	8037	26.13	4.86	12	0.24	3360.00	18067.00	91200	20250324	-3.73	41600	20241230	111.06	91200	-3.73	20250324	43100	103.71	20250102	91200	-3.73	20250324	41600	111.06	20241230	0.14	Y	484870	100	9 억	425043	N	N	1311	N	N
94	20250415	121319	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87500	-500	5	-0.57	1596909200	18223	47.49	88700	88700	86500	114400	61600	88000	87631.52	4.64	-899	91666	89832	87966	86132	84266	88900	85200	9	26400	100	65120	100	1	9153900	8010	26.04	4.84	12	0.20	3360.00	18067.00	91200	20250324	-4.06	41600	20241230	110.34	91200	-4.06	20250324	43100	103.02	20250102	91200	-4.06	20250324	41600	110.34	20241230	0.14	Y	484870	100	9 억	425043	N	N	1311	N	N
95	20250415	111320	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87600	-400	5	-0.45	1301465400	14846	38.69	88700	88700	86500	114400	61600	88000	87664.38	4.64	-1009	91666	89832	87966	86132	84266	88900	85200	9	26400	100	65120	100	1	9153900	8019	26.07	4.85	12	0.16	3360.00	18067.00	91200	20250324	-3.95	41600	20241230	110.58	91200	-3.95	20250324	43100	103.25	20250102	91200	-3.95	20250324	41600	110.58	20241230	0.14	Y	484870	100	9 억	425043	N	N	1311	N	N
96	20250415	101321	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88300	300	2	0.34	835784600	9555	24.90	88700	88700	86500	114400	61600	88000	87470.92	4.64	193	91666	89832	87966	86132	84266	88900	85200	9	26400	100	65120	100	1	9153900	8083	26.28	4.89	12	0.10	3360.00	18067.00	91200	20250324	-3.18	41600	20241230	112.26	91200	-3.18	20250324	43100	104.87	20250102	91200	-3.18	20250324	41600	112.26	20241230	0.14	Y	484870	100	9 억	425043	N	N	1311	N	N
97	20250415	091325	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87500	-500	5	-0.57	273065500	3110	8.10	88700	88700	87300	114400	61600	88000	87802.41	4.64	-491	91666	89832	87966	86132	84266	88900	85200	9	26400	100	65120	100	1	9153900	8010	26.04	4.84	12	0.03	3360.00	18067.00	91200	20250324	-4.06	41600	20241230	110.34	91200	-4.06	20250324	43100	103.02	20250102	91200	-4.06	20250324	41600	110.34	20241230	0.14	Y	484870	100	9 억	425043	N	N	1311	N	N
98	20250414	161304	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88000	0	3	0.00	3374022150	38372	63.50	89600	89800	86100	114400	61600	88000	87929.28	4.65	-5778	92066	90032	85966	83932	79866	91050	84950	9	26400	100	65120	100	1	9153900	8055	26.19	4.87	12	0.42	3360.00	18067.00	91200	20250324	-3.51	41600	20241230	111.54	91200	-3.51	20250324	43100	104.18	20250102	91200	-3.51	20250324	41600	111.54	20241230	0.24	Y	484870	100	9 억	425877	N	N	1311	N	N
99	20250414	151315	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88300	300	2	0.34	3284322450	37354	61.81	89600	89800	86100	114400	61600	88000	87924.25	4.65	-5789	92066	90032	85966	83932	79866	91050	84950	9	26400	100	65120	100	1	9153900	8083	26.28	4.89	12	0.41	3360.00	18067.00	91200	20250324	-3.18	41600	20241230	112.26	91200	-3.18	20250324	43100	104.87	20250102	91200	-3.18	20250324	41600	112.26	20241230	0.24	Y	484870	100	9 억	425877	N	N	2024	N	N
100	20250414	141315	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88500	500	2	0.57	2736363100	31154	51.55	89600	89800	86100	114400	61600	88000	87833.44	4.65	-5144	92066	90032	85966	83932	79866	91050	84950	9	26400	100	65120	100	1	9153900	8101	26.34	4.90	12	0.34	3360.00	18067.00	91200	20250324	-2.96	41600	20241230	112.74	91200	-2.96	20250324	43100	105.34	20250102	91200	-2.96	20250324	41600	112.74	20241230	0.24	Y	484870	100	9 억	425877	N	N	2024	N	N
101	20250414	131312	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88900	900	2	1.02	2289142400	26112	43.21	89600	89800	86100	114400	61600	88000	87666.30	4.65	-4614	92066	90032	85966	83932	79866	91050	84950	9	26400	100	65120	100	1	9153900	8138	26.46	4.92	12	0.29	3360.00	18067.00	91200	20250324	-2.52	41600	20241230	113.70	91200	-2.52	20250324	43100	106.26	20250102	91200	-2.52	20250324	41600	113.70	20241230	0.24	Y	484870	100	9 억	425877	N	N	2024	N	N
102	20250414	121315	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88100	100	2	0.11	1980880150	22619	37.43	89600	89800	86100	114400	61600	88000	87575.94	4.65	-5448	92066	90032	85966	83932	79866	91050	84950	9	26400	100	65120	100	1	9153900	8065	26.22	4.88	12	0.25	3360.00	18067.00	91200	20250324	-3.40	41600	20241230	111.78	91200	-3.40	20250324	43100	104.41	20250102	91200	-3.40	20250324	41600	111.78	20241230	0.24	Y	484870	100	9 억	425877	N	N	2024	N	N
103	20250414	111308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87800	-200	5	-0.23	1713168450	19577	32.40	89600	89800	86100	114400	61600	88000	87509.24	4.65	-5384	92066	90032	85966	83932	79866	91050	84950	9	26400	100	65120	100	1	9153900	8037	26.13	4.86	12	0.21	3360.00	18067.00	91200	20250324	-3.73	41600	20241230	111.06	91200	-3.73	20250324	43100	103.71	20250102	91200	-3.73	20250324	41600	111.06	20241230	0.24	Y	484870	100	9 억	425877	N	N	2024	N	N
104	20250414	101311	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87300	-700	5	-0.80	1103050150	12644	20.92	89600	89800	86100	114400	61600	88000	87239.02	4.65	-4553	92066	90032	85966	83932	79866	91050	84950	9	26400	100	65120	100	1	9153900	7991	25.98	4.83	12	0.14	3360.00	18067.00	91200	20250324	-4.28	41600	20241230	109.86	91200	-4.28	20250324	43100	102.55	20250102	91200	-4.28	20250324	41600	109.86	20241230	0.24	Y	484870	100	9 억	425877	N	N	2024	N	N
105	20250414	091313	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87400	-600	5	-0.68	412801550	4702	7.78	89600	89800	86300	114400	61600	88000	87792.76	4.65	-1810	92066	90032	85966	83932	79866	91050	84950	9	26400	100	65120	100	1	9153900	8001	26.01	4.84	12	0.05	3360.00	18067.00	91200	20250324	-4.17	41600	20241230	110.10	91200	-4.17	20250324	43100	102.78	20250102	91200	-4.17	20250324	41600	110.10	20241230	0.24	Y	484870	100	9 억	425877	N	N	2024	N	N
106	20250411	161258	57	100.00	KOSPI		기계·장비	N	N	N	N	N	88000	4800	2	5.77	5165302000	60430	78.58	83100	88000	81900	108100	58300	83200	85462.69	4.61	13046	86866	85032	81566	79732	76266	85950	80650	9	24900	100	61560	100	1	9153900	8055	26.19	4.87	12	0.66	3360.00	18067.00	91200	20250324	-3.51	41600	20241230	111.54	91200	-3.51	20250324	43100	104.18	20250102	91200	-3.51	20250324	41600	111.54	20241230	0.25	Y	484870	100	9 억	421851	N	N	2024	N	N
107	20250411	151310	57	100.00	KOSPI		기계·장비	N	N	N	N	N	87600	4400	2	5.29	4702552150	55162	71.73	83100	87900	81900	108100	58300	83200	85249.85	4.61	13676	86866	85032	81566	79732	76266	85950	80650	9	24900	100	61560	100	1	9153900	8019	26.07	4.85	12	0.60	3360.00	18067.00	91200	20250324	-3.95	41600	20241230	110.58	91200	-3.95	20250324	43100	103.25	20250102	91200	-3.95	20250324	41600	110.58	20241230	0.25	Y	484870	100	9 억	421851	N	N	640	N	N
108	20250411	141308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	85900	2700	2	3.25	2903052350	34501	44.86	83100	86000	81900	108100	58300	83200	84144.01	4.61	9294	86866	85032	81566	79732	76266	85950	80650	9	24900	100	61560	100	1	9153900	7863	25.57	4.75	12	0.38	3360.00	18067.00	91200	20250324	-5.81	41600	20241230	106.49	91200	-5.81	20250324	43100	99.30	20250102	91200	-5.81	20250324	41600	106.49	20241230	0.25	Y	484870	100	9 억	421851	N	N	640	N	N
109	20250411	131310	57	100.00	KOSPI		기계·장비	N	N	N	N	N	84000	800	2	0.96	1649737150	19733	25.66	83100	84800	81900	108100	58300	83200	83602.96	4.61	-508	86866	85032	81566	79732	76266	85950	80650	9	24900	100	61560	100	1	9153900	7689	25.00	4.65	12	0.22	3360.00	18067.00	91200	20250324	-7.89	41600	20241230	101.92	91200	-7.89	20250324	43100	94.90	20250102	91200	-7.89	20250324	41600	101.92	20241230	0.25	Y	484870	100	9 억	421851	N	N	640	N	N
110	20250411	121311	57	100.00	KOSPI		기계·장비	N	N	N	N	N	84300	1100	2	1.32	1448590450	17342	22.55	83100	84800	81900	108100	58300	83200	83530.76	4.61	-313	86866	85032	81566	79732	76266	85950	80650	9	24900	100	61560	100	1	9153900	7717	25.09	4.67	12	0.19	3360.00	18067.00	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	Y	484870	100	9 억	421851	N	N	640	N	N
111	20250411	111313	57	100.00	KOSPI		기계·장비	N	N	N	N	N	84100	900	2	1.08	1109470150	13308	17.31	83100	84800	81900	108100	58300	83200	83368.66	4.61	-91	86866	85032	81566	79732	76266	85950	80650	9	24900	100	61560	100	1	9153900	7698	25.03	4.65	12	0.15	3360.00	18067.00	91200	20250324	-7.79	41600	20241230	102.16	91200	-7.79	20250324	43100	95.13	20250102	91200	-7.79	20250324	41600	102.16	20241230	0.25	Y	484870	100	9 억	421851	N	N	640	N	N
112	20250411	101314	57	100.00	KOSPI		기계·장비	N	N	N	N	N	84100	900	2	1.08	810422950	9756	12.69	83100	84800	81900	108100	58300	83200	83069.18	4.61	275	86866	85032	81566	79732	76266	85950	80650	9	24900	100	61560	100	1	9153900	7698	25.03	4.65	12	0.11	3360.00	18067.00	91200	20250324	-7.79	41600	20241230	102.16	91200	-7.79	20250324	43100	95.13	20250102	91200	-7.79	20250324	41600	102.16	20241230	0.25	Y	484870	100	9 억	421851	N	N	640	N	N
113	20250411	091317	57	100.00	KOSPI		기계·장비	N	N	N	N	N	82000	-1200	5	-1.44	251260400	3044	3.96	83100	83200	82000	108100	58300	83200	82542.84	4.61	1151	86866	85032	81566	79732	76266	85950	80650	9	24900	100	61560	100	1	9153900	7506	24.40	4.54	12	0.03	3360.00	18067.00	91200	20250324	-10.09	41600	20241230	97.12	91200	-10.09	20250324	43100	90.26	20250102	91200	-10.09	20250324	41600	97.12	20241230	0.25	Y	484870	100	9 억	421851	N	N	640	N	N
114	20250410	161303	57	100.00	KOSPI		기계·장비	N	N	N	N	N	83200	6400	2	8.33	6284234900	76901	154.64	80200	83400	78100	99800	53800	76800	81718.31	4.56	-186	80866	78832	77266	75232	73666	78050	74450	9	23000	100	56830	100	1	9153900	7616	24.76	4.61	12	0.84	3360.00	18067.00	91200	20250324	-8.77	41600	20241230	100.00	91200	-8.77	20250324	43100	93.04	20250102	91200	-8.77	20250324	41600	100.00	20241230	0.29	Y	484870	100	9 억	417225	N	N	640	N	N
115	20250410	151310	57	100.00	KOSPI		기계·장비	N	N	N	N	N	83400	6600	2	8.59	6113729800	74852	150.52	80200	83400	78100	99800	53800	76800	81677.57	4.56	198	80866	78832	77266	75232	73666	78050	74450	9	23000	100	56830	100	1	9153900	7634	24.82	4.62	12	0.82	3360.00	18067.00	91200	20250324	-8.55	41600	20241230	100.48	91200	-8.55	20250324	43100	93.50	20250102	91200	-8.55	20250324	41600	100.48	20241230	0.29	Y	484870	100	9 억	417225	N	N	2368	N	N
116	20250410	141305	57	100.00	KOSPI		기계·장비	N	N	N	N	N	82800	6000	2	7.81	5189213700	63719	128.14	80200	83000	78100	99800	53800	76800	81439.03	4.56	2396	80866	78832	77266	75232	73666	78050	74450	9	23000	100	56830	100	1	9153900	7579	24.64	4.58	12	0.70	3360.00	18067.00	91200	20250324	-9.21	41600	20241230	99.04	91200	-9.21	20250324	43100	92.11	20250102	91200	-9.21	20250324	41600	99.04	20241230	0.29	Y	484870	100	9 억	417225	N	N	2368	N	N
117	20250410	131303	57	100.00	KOSPI		기계·장비	N	N	N	N	N	82700	5900	2	7.68	4254955250	52414	105.40	80200	82800	78100	99800	53800	76800	81179.75	4.56	3850	80866	78832	77266	75232	73666	78050	74450	9	23000	100	56830	100	1	9153900	7570	24.61	4.58	12	0.57	3360.00	18067.00	91200	20250324	-9.32	41600	20241230	98.80	91200	-9.32	20250324	43100	91.88	20250102	91200	-9.32	20250324	41600	98.80	20241230	0.29	Y	484870	100	9 억	417225	N	N	2368	N	N
118	20250410	121304	57	100.00	KOSPI		기계·장비	N	N	N	N	N	81900	5100	2	6.64	3283907700	40600	81.64	80200	82500	78100	99800	53800	76800	80884.43	4.56	4564	80866	78832	77266	75232	73666	78050	74450	9	23000	100	56830	100	1	9153900	7497	24.38	4.53	12	0.44	3360.00	18067.00	91200	20250324	-10.20	41600	20241230	96.88	91200	-10.20	20250324	43100	90.02	20250102	91200	-10.20	20250324	41600	96.88	20241230	0.29	Y	484870	100	9 억	417225	N	N	2368	N	N
119	20250410	111302	57	100.00	KOSPI		기계·장비	N	N	N	N	N	81100	4300	2	5.60	1780961200	22247	44.74	80200	81100	78100	99800	53800	76800	80053.99	4.56	1152	80866	78832	77266	75232	73666	78050	74450	9	23000	100	56830	100	1	9153900	7424	24.14	4.49	12	0.24	3360.00	18067.00	91200	20250324	-11.07	41600	20241230	94.95	91200	-11.07	20250324	43100	88.17	20250102	91200	-11.07	20250324	41600	94.95	20241230	0.29	Y	484870	100	9 억	417225	N	N	2368	N	N
120	20250410	101305	57	100.00	KOSPI		기계·장비	N	N	N	N	N	79600	2800	2	3.65	703976400	8881	17.86	80200	80400	78100	99800	53800	76800	79267.70	4.56	-1217	80866	78832	77266	75232	73666	78050	74450	9	23000	100	56830	100	1	9153900	7287	23.69	4.41	12	0.10	3360.00	18067.00	91200	20250324	-12.72	41600	20241230	91.35	91200	-12.72	20250324	43100	84.69	20250102	91200	-12.72	20250324	41600	91.35	20241230	0.29	Y	484870	100	9 억	417225	N	N	2368	N	N
121	20250410	091309	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78700	1900	2	2.47	172912600	2177	4.38	80200	80400	78100	99800	53800	76800	79427.01	4.56	-584	80866	78832	77266	75232	73666	78050	74450	9	23000	100	56830	100	1	9153900	7204	23.42	4.36	12	0.02	3360.00	18067.00	91200	20250324	-13.71	41600	20241230	89.18	91200	-13.71	20250324	43100	82.60	20250102	91200	-13.71	20250324	41600	89.18	20241230	0.29	Y	484870	100	9 억	417225	N	N	2368	N	N
122	20250409	161255	57	100.00	KOSPI		기계·장비	N	N	N	N	N	76800	-1000	5	-1.29	3853863850	49728	73.92	77800	79300	75700	101100	54500	77800	77498.88	4.72	-28564	82333	80066	76733	74466	71133	81200	75600	9	23300	100	57570	100	1	9153900	7030	22.86	4.25	12	0.54	3360.00	18067.00	91200	20250324	-15.79	41600	20241230	84.62	91200	-15.79	20250324	43100	78.19	20250102	91200	-15.79	20250324	41600	84.62	20241230	0.27	Y	484870	100	9 억	432023	N	N	2368	N	N
123	20250409	151111	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77600	-200	5	-0.26	3782961150	48808	72.55	77800	79300	75700	101100	54500	77800	77506.99	4.72	-28135	82333	80066	76733	74466	71133	81200	75600	9	23300	100	57570	100	1	9153900	7103	23.10	4.30	12	0.53	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	0.27	Y	484870	100	9 억	432023	N	N	4781	N	N
124	20250409	141254	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77500	-300	5	-0.39	3219362400	41492	61.68	77800	79300	75700	101100	54500	77800	77589.95	4.72	-25002	82333	80066	76733	74466	71133	81200	75600	9	23300	100	57570	100	1	9153900	7094	23.07	4.29	12	0.45	3360.00	18067.00	91200	20250324	-15.02	41600	20241230	86.30	91200	-15.02	20250324	43100	79.81	20250102	91200	-15.02	20250324	41600	86.30	20241230	0.27	Y	484870	100	9 억	432023	N	N	4781	N	N
125	20250409	131248	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77100	-700	5	-0.90	2709633050	34887	51.86	77800	79300	75700	101100	54500	77800	77668.85	4.72	-21882	82333	80066	76733	74466	71133	81200	75600	9	23300	100	57570	100	1	9153900	7058	22.95	4.27	12	0.38	3360.00	18067.00	91200	20250324	-15.46	41600	20241230	85.34	91200	-15.46	20250324	43100	78.89	20250102	91200	-15.46	20250324	41600	85.34	20241230	0.27	Y	484870	100	9 억	432023	N	N	4781	N	N
126	20250409	121251	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77900	100	2	0.13	1952133600	25129	37.35	77800	79300	75700	101100	54500	77800	77684.49	4.72	-14250	82333	80066	76733	74466	71133	81200	75600	9	23300	100	57570	100	1	9153900	7131	23.18	4.31	12	0.27	3360.00	18067.00	91200	20250324	-14.58	41600	20241230	87.26	91200	-14.58	20250324	43100	80.74	20250102	91200	-14.58	20250324	41600	87.26	20241230	0.27	Y	484870	100	9 억	432023	N	N	4781	N	N
127	20250409	111247	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77900	100	2	0.13	1275905600	16523	24.56	77800	79300	75700	101100	54500	77800	77219.97	4.72	-9726	82333	80066	76733	74466	71133	81200	75600	9	23300	100	57570	100	1	9153900	7131	23.18	4.31	12	0.18	3360.00	18067.00	91200	20250324	-14.58	41600	20241230	87.26	91200	-14.58	20250324	43100	80.74	20250102	91200	-14.58	20250324	41600	87.26	20241230	0.27	Y	484870	100	9 억	432023	N	N	4781	N	N
128	20250409	101254	57	100.00	KOSPI		기계·장비	N	N	N	N	N	76800	-1000	5	-1.29	813293800	10541	15.67	77800	79300	75700	101100	54500	77800	77155.28	4.72	-7271	82333	80066	76733	74466	71133	81200	75600	9	23300	100	57570	100	1	9153900	7030	22.86	4.25	12	0.12	3360.00	18067.00	91200	20250324	-15.79	41600	20241230	84.62	91200	-15.79	20250324	43100	78.19	20250102	91200	-15.79	20250324	41600	84.62	20241230	0.27	Y	484870	100	9 억	432023	N	N	4781	N	N
129	20250409	091258	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78200	400	2	0.51	278949100	3571	5.31	77800	79300	77300	101100	54500	77800	78115.12	4.72	-2910	82333	80066	76733	74466	71133	81200	75600	9	23300	100	57570	100	1	9153900	7158	23.27	4.33	12	0.04	3360.00	18067.00	91200	20250324	-14.25	41600	20241230	87.98	91200	-14.25	20250324	43100	81.44	20250102	91200	-14.25	20250324	41600	87.98	20241230	0.27	Y	484870	100	9 억	432023	N	N	4781	N	N
130	20250408	161237	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77800	4800	2	6.58	5194387150	67271	98.63	76000	79000	73400	94900	51100	73000	77215.84	4.66	-4363	78333	75666	74333	71666	70333	75000	71000	9	21900	100	54020	100	1	9153900	7122	23.15	4.31	12	0.73	3360.00	18067.00	91200	20250324	-14.69	41600	20241230	87.02	91200	-14.69	20250324	43100	80.51	20250102	91200	-14.69	20250324	41600	87.02	20241230	0.25	Y	484870	100	9 억	426597	N	N	4781	N	N
131	20250408	151247	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77800	4800	2	6.58	5007604250	64865	95.10	76000	79000	73400	94900	51100	73000	77200.40	4.66	-4047	78333	75666	74333	71666	70333	75000	71000	9	21900	100	54020	100	1	9153900	7122	23.15	4.31	12	0.71	3360.00	18067.00	91200	20250324	-14.69	41600	20241230	87.02	91200	-14.69	20250324	43100	80.51	20250102	91200	-14.69	20250324	41600	87.02	20241230	0.25	Y	484870	100	9 억	426597	N	N	4337	N	N
132	20250408	141244	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77400	4400	2	6.03	4094997350	53137	77.91	76000	79000	73400	94900	51100	73000	77064.90	4.66	-1361	78333	75666	74333	71666	70333	75000	71000	9	21900	100	54020	100	1	9153900	7085	23.04	4.28	12	0.58	3360.00	18067.00	91200	20250324	-15.13	41600	20241230	86.06	91200	-15.13	20250324	43100	79.58	20250102	91200	-15.13	20250324	41600	86.06	20241230	0.25	Y	484870	100	9 억	426597	N	N	4337	N	N
133	20250408	131240	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78300	5300	2	7.26	3082418550	40027	58.69	76000	79000	73400	94900	51100	73000	77008.48	4.66	-2178	78333	75666	74333	71666	70333	75000	71000	9	21900	100	54020	100	1	9153900	7168	23.30	4.33	12	0.44	3360.00	18067.00	91200	20250324	-14.14	41600	20241230	88.22	91200	-14.14	20250324	43100	81.67	20250102	91200	-14.14	20250324	41600	88.22	20241230	0.25	Y	484870	100	9 억	426597	N	N	4337	N	N
134	20250408	121246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78500	5500	2	7.53	2426023350	31671	46.44	76000	79000	73400	94900	51100	73000	76600.78	4.66	-888	78333	75666	74333	71666	70333	75000	71000	9	21900	100	54020	100	1	9153900	7186	23.36	4.34	12	0.35	3360.00	18067.00	91200	20250324	-13.93	41600	20241230	88.70	91200	-13.93	20250324	43100	82.13	20250102	91200	-13.93	20250324	41600	88.70	20241230	0.25	Y	484870	100	9 억	426597	N	N	4337	N	N
135	20250408	111242	57	100.00	KOSPI		기계·장비	N	N	N	N	N	75400	2400	2	3.29	1254361950	16620	24.37	76000	76700	73400	94900	51100	73000	75473.04	4.66	147	78333	75666	74333	71666	70333	75000	71000	9	21900	100	54020	100	1	9153900	6902	22.44	4.17	12	0.18	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	0.25	Y	484870	100	9 억	426597	N	N	4337	N	N
136	20250408	101244	57	100.00	KOSPI		기계·장비	N	N	N	N	N	75000	2000	2	2.74	924223550	12226	17.93	76000	76700	73400	94900	51100	73000	75594.92	4.66	102	78333	75666	74333	71666	70333	75000	71000	9	21900	100	54020	100	1	9153900	6865	22.32	4.15	12	0.13	3360.00	18067.00	91200	20250324	-17.76	41600	20241230	80.29	91200	-17.76	20250324	43100	74.01	20250102	91200	-17.76	20250324	41600	80.29	20241230	0.25	Y	484870	100	9 억	426597	N	N	4337	N	N
137	20250408	091246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	76500	3500	2	4.79	288379800	3810	5.59	76000	76700	73400	94900	51100	73000	75690.24	4.66	555	78333	75666	74333	71666	70333	75000	71000	9	21900	100	54020	100	1	9153900	7003	22.77	4.23	12	0.04	3360.00	18067.00	91200	20250324	-16.12	41600	20241230	83.89	91200	-16.12	20250324	43100	77.49	20250102	91200	-16.12	20250324	41600	83.89	20241230	0.25	Y	484870	100	9 억	426597	N	N	4337	N	N
138	20250407	161230	57	100.00	KOSPI		기계·장비	N	N	N	N	N	73000	-6900	5	-8.64	5083867200	68205	106.87	76400	77000	73000	103800	56000	79900	74538.16	4.71	-16114	85900	82900	79600	76600	73300	81250	74950	9	23900	100	59120	100	1	9153900	6682	21.73	4.04	12	0.75	3360.00	18067.00	91200	20250324	-19.96	41600	20241230	75.48	91200	-19.96	20250324	43100	69.37	20250102	91200	-19.96	20250324	41600	75.48	20241230	0.33	Y	484870	100	9 억	431454	N	N	4337	N	N
139	20250407	151237	57	100.00	KOSPI		기계·장비	N	N	N	N	N	73800	-6100	5	-7.63	4584475900	61402	96.21	76400	77000	73600	103800	56000	79900	74663.30	4.71	-10580	85900	82900	79600	76600	73300	81250	74950	9	23900	100	59120	100	1	9153900	6756	21.96	4.08	12	0.67	3360.00	18067.00	91200	20250324	-19.08	41600	20241230	77.40	91200	-19.08	20250324	43100	71.23	20250102	91200	-19.08	20250324	41600	77.40	20241230	0.33	Y	484870	100	9 억	431454	N	N	2392	N	N
140	20250407	141235	57	100.00	KOSPI		기계·장비	N	N	N	N	N	74400	-5500	5	-6.88	3676762100	49134	76.99	76400	77000	73900	103800	56000	79900	74831.32	4.71	-6274	85900	82900	79600	76600	73300	81250	74950	9	23900	100	59120	100	1	9153900	6811	22.14	4.12	12	0.54	3360.00	18067.00	91200	20250324	-18.42	41600	20241230	78.85	91200	-18.42	20250324	43100	72.62	20250102	91200	-18.42	20250324	41600	78.85	20241230	0.33	Y	484870	100	9 억	431454	N	N	2392	N	N
141	20250407	131233	57	100.00	KOSPI		기계·장비	N	N	N	N	N	74200	-5700	5	-7.13	3309319300	44183	69.23	76400	77000	73900	103800	56000	79900	74900.29	4.71	-5963	85900	82900	79600	76600	73300	81250	74950	9	23900	100	59120	100	1	9153900	6792	22.08	4.11	12	0.48	3360.00	18067.00	91200	20250324	-18.64	41600	20241230	78.37	91200	-18.64	20250324	43100	72.16	20250102	91200	-18.64	20250324	41600	78.37	20241230	0.33	Y	484870	100	9 억	431454	N	N	2392	N	N
142	20250407	121230	57	100.00	KOSPI		기계·장비	N	N	N	N	N	74200	-5700	5	-7.13	2970237000	39633	62.10	76400	77000	73900	103800	56000	79900	74943.53	4.71	-5829	85900	82900	79600	76600	73300	81250	74950	9	23900	100	59120	100	1	9153900	6792	22.08	4.11	12	0.43	3360.00	18067.00	91200	20250324	-18.64	41600	20241230	78.37	91200	-18.64	20250324	43100	72.16	20250102	91200	-18.64	20250324	41600	78.37	20241230	0.33	Y	484870	100	9 억	431454	N	N	2392	N	N
143	20250407	111233	57	100.00	KOSPI		기계·장비	N	N	N	N	N	74400	-5500	5	-6.88	2711903100	36154	56.65	76400	77000	73900	103800	56000	79900	75009.77	4.71	-6103	85900	82900	79600	76600	73300	81250	74950	9	23900	100	59120	100	1	9153900	6811	22.14	4.12	12	0.39	3360.00	18067.00	91200	20250324	-18.42	41600	20241230	78.85	91200	-18.42	20250324	43100	72.62	20250102	91200	-18.42	20250324	41600	78.85	20241230	0.33	Y	484870	100	9 억	431454	N	N	2392	N	N
144	20250407	101233	57	100.00	KOSPI		기계·장비	N	N	N	N	N	74300	-5600	5	-7.01	2219662150	29523	46.26	76400	77000	74200	103800	56000	79900	75184.17	4.71	-3664	85900	82900	79600	76600	73300	81250	74950	9	23900	100	59120	100	1	9153900	6801	22.11	4.11	12	0.32	3360.00	18067.00	91200	20250324	-18.53	41600	20241230	78.61	91200	-18.53	20250324	43100	72.39	20250102	91200	-18.53	20250324	41600	78.61	20241230	0.33	Y	484870	100	9 억	431454	N	N	2392	N	N
145	20250407	091235	57	100.00	KOSPI		기계·장비	N	N	N	N	N	75700	-4200	5	-5.26	776508200	10249	16.06	76400	77000	75000	103800	56000	79900	75764.29	4.71	-1238	85900	82900	79600	76600	73300	81250	74950	9	23900	100	59120	100	1	9153900	6930	22.53	4.19	12	0.11	3360.00	18067.00	91200	20250324	-17.00	41600	20241230	81.97	91200	-17.00	20250324	43100	75.64	20250102	91200	-17.00	20250324	41600	81.97	20241230	0.33	Y	484870	100	9 억	431454	N	N	2392	N	N
146	20250404	161228	57	100.00	KOSPI		기계·장비	N	N	N	N	N	79900	-2100	5	-2.56	5110813500	63822	58.12	82600	82600	76300	106600	57400	82000	80079.12	4.80	-23540	88133	85066	79533	76466	70933	86600	78000	9	24600	100	60680	100	1	9153900	7314	23.78	4.42	12	0.70	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	Y	484870	100	9 억	439540	N	N	2392	N	N
147	20250404	151241	57	100.00	KOSPI		기계·장비	N	N	N	N	N	79500	-2500	5	-3.05	4870228900	60813	55.38	82600	82600	76300	106600	57400	82000	80085.26	4.80	-22144	88133	85066	79533	76466	70933	86600	78000	9	24600	100	60680	100	1	9153900	7277	23.66	4.40	12	0.66	3360.00	18067.00	91200	20250324	-12.83	41600	20241230	91.11	91200	-12.83	20250324	43100	84.45	20250102	91200	-12.83	20250324	41600	91.11	20241230	0.29	Y	484870	100	9 억	439540	N	N	2827	N	N
148	20250404	141245	57	100.00	KOSPI		기계·장비	N	N	N	N	N	79100	-2900	5	-3.54	4410197200	55006	50.09	82600	82600	76300	106600	57400	82000	80176.59	4.80	-21096	88133	85066	79533	76466	70933	86600	78000	9	24600	100	60680	100	1	9153900	7241	23.54	4.38	12	0.60	3360.00	18067.00	91200	20250324	-13.27	41600	20241230	90.14	91200	-13.27	20250324	43100	83.53	20250102	91200	-13.27	20250324	41600	90.14	20241230	0.29	Y	484870	100	9 억	439540	N	N	2827	N	N
149	20250404	131242	57	100.00	KOSPI		기계·장비	N	N	N	N	N	79400	-2600	5	-3.17	3789946900	47171	42.95	82600	82600	76300	106600	57400	82000	80344.78	4.80	-17537	88133	85066	79533	76466	70933	86600	78000	9	24600	100	60680	100	1	9153900	7268	23.63	4.39	12	0.52	3360.00	18067.00	91200	20250324	-12.94	41600	20241230	90.87	91200	-12.94	20250324	43100	84.22	20250102	91200	-12.94	20250324	41600	90.87	20241230	0.29	Y	484870	100	9 억	439540	N	N	2827	N	N
150	20250404	121234	57	100.00	KOSPI		기계·장비	N	N	N	N	N	79100	-2900	5	-3.54	3197649500	39687	36.14	82600	82600	76300	106600	57400	82000	80571.64	4.80	-16532	88133	85066	79533	76466	70933	86600	78000	9	24600	100	60680	100	1	9153900	7241	23.54	4.38	12	0.43	3360.00	18067.00	91200	20250324	-13.27	41600	20241230	90.14	91200	-13.27	20250324	43100	83.53	20250102	91200	-13.27	20250324	41600	90.14	20241230	0.29	Y	484870	100	9 억	439540	N	N	2827	N	N
151	20250404	111238	57	100.00	KOSPI		기계·장비	N	N	N	N	N	80800	-1200	5	-1.46	2173900500	26878	24.48	82600	82600	76300	106600	57400	82000	80880.21	4.80	-9501	88133	85066	79533	76466	70933	86600	78000	9	24600	100	60680	100	1	9153900	7396	24.05	4.47	12	0.29	3360.00	18067.00	91200	20250324	-11.40	41600	20241230	94.23	91200	-11.40	20250324	43100	87.47	20250102	91200	-11.40	20250324	41600	94.23	20241230	0.29	Y	484870	100	9 억	439540	N	N	2827	N	N
152	20250404	101239	57	100.00	KOSPI		기계·장비	N	N	N	N	N	81200	-800	5	-0.98	1318887150	16258	14.80	82600	82600	76300	106600	57400	82000	81122.24	4.80	-6959	88133	85066	79533	76466	70933	86600	78000	9	24600	100	60680	100	1	9153900	7433	24.17	4.49	12	0.18	3360.00	18067.00	91200	20250324	-10.96	41600	20241230	95.19	91200	-10.96	20250324	43100	88.40	20250102	91200	-10.96	20250324	41600	95.19	20241230	0.29	Y	484870	100	9 억	439540	N	N	2827	N	N
153	20250404	091245	57	100.00	KOSPI		기계·장비	N	N	N	N	N	80900	-1100	5	-1.34	435548100	5379	4.90	82600	82600	76300	106600	57400	82000	80971.56	4.80	-1046	88133	85066	79533	76466	70933	86600	78000	9	24600	100	60680	100	1	9153900	7406	24.08	4.48	12	0.06	3360.00	18067.00	91200	20250324	-11.29	41600	20241230	94.47	91200	-11.29	20250324	43100	87.70	20250102	91200	-11.29	20250324	41600	94.47	20241230	0.29	Y	484870	100	9 억	439540	N	N	2827	N	N
154	20250403	161217	57	100.00	KOSPI		기계·장비	N	N	N	N	N	82000	6600	2	8.75	8821583250	109817	135.82	75000	82600	74000	98000	52800	75400	80329.67	4.47	21671	80800	78100	76600	73900	72400	77350	73150	9	22600	100	55790	100	1	9153900	7506	24.40	4.54	12	1.20	3360.00	18067.00	91200	20250324	-10.09	41600	20241230	97.12	91200	-10.09	20250324	43100	90.26	20250102	91200	-10.09	20250324	41600	97.12	20241230	0.27	Y	484870	100	9 억	408818	N	N	2825	N	N
155	20250403	151229	57	100.00	KOSPI		기계·장비	N	N	N	N	N	80800	5400	2	7.16	8522495150	106147	131.28	75000	82600	74000	98000	52800	75400	80289.55	4.47	20098	80800	78100	76600	73900	72400	77350	73150	9	22600	100	55790	100	1	9153900	7396	24.05	4.47	12	1.16	3360.00	18067.00	91200	20250324	-11.40	41600	20241230	94.23	91200	-11.40	20250324	43100	87.47	20250102	91200	-11.40	20250324	41600	94.23	20241230	0.27	Y	484870	100	9 억	408818	N	N	2031	N	N
156	20250403	141226	57	100.00	KOSPI		기계·장비	N	N	N	N	N	82300	6900	2	9.15	7252814650	90552	111.99	75000	82600	74000	98000	52800	75400	80095.58	4.47	15721	80800	78100	76600	73900	72400	77350	73150	9	22600	100	55790	100	1	9153900	7534	24.49	4.56	12	0.99	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	0.27	Y	484870	100	9 억	408818	N	N	2031	N	N
157	20250403	131224	57	100.00	KOSPI		기계·장비	N	N	N	N	N	81300	5900	2	7.82	5872539250	73672	91.12	75000	82200	74000	98000	52800	75400	79711.96	4.47	11221	80800	78100	76600	73900	72400	77350	73150	9	22600	100	55790	100	1	9153900	7442	24.20	4.50	12	0.80	3360.00	18067.00	91200	20250324	-10.86	41600	20241230	95.43	91200	-10.86	20250324	43100	88.63	20250102	91200	-10.86	20250324	41600	95.43	20241230	0.27	Y	484870	100	9 억	408818	N	N	2031	N	N
158	20250403	121222	57	100.00	KOSPI		기계·장비	N	N	N	N	N	81900	6500	2	8.62	4881442500	61536	76.11	75000	82100	74000	98000	52800	75400	79326.61	4.47	10583	80800	78100	76600	73900	72400	77350	73150	9	22600	100	55790	100	1	9153900	7497	24.38	4.53	12	0.67	3360.00	18067.00	91200	20250324	-10.20	41600	20241230	96.88	91200	-10.20	20250324	43100	90.02	20250102	91200	-10.20	20250324	41600	96.88	20241230	0.27	Y	484870	100	9 억	408818	N	N	2031	N	N
159	20250403	111226	57	100.00	KOSPI		기계·장비	N	N	N	N	N	80300	4900	2	6.50	3000632800	38310	47.38	75000	80400	74000	98000	52800	75400	78325.05	4.47	7593	80800	78100	76600	73900	72400	77350	73150	9	22600	100	55790	100	1	9153900	7351	23.90	4.44	12	0.42	3360.00	18067.00	91200	20250324	-11.95	41600	20241230	93.03	91200	-11.95	20250324	43100	86.31	20250102	91200	-11.95	20250324	41600	93.03	20241230	0.27	Y	484870	100	9 억	408818	N	N	2031	N	N
160	20250403	101226	57	100.00	KOSPI		기계·장비	N	N	N	N	N	79200	3800	2	5.04	1402486200	18218	22.53	75000	79200	74000	98000	52800	75400	76983.54	4.47	4591	80800	78100	76600	73900	72400	77350	73150	9	22600	100	55790	100	1	9153900	7250	23.57	4.38	12	0.20	3360.00	18067.00	91200	20250324	-13.16	41600	20241230	90.38	91200	-13.16	20250324	43100	83.76	20250102	91200	-13.16	20250324	41600	90.38	20241230	0.27	Y	484870	100	9 억	408818	N	N	2031	N	N
161	20250403	091232	57	100.00	KOSPI		기계·장비	N	N	N	N	N	76900	1500	2	1.99	400933000	5291	6.54	75000	77000	74000	98000	52800	75400	75776.41	4.47	1121	80800	78100	76600	73900	72400	77350	73150	9	22600	100	55790	100	1	9153900	7039	22.89	4.26	12	0.06	3360.00	18067.00	91200	20250324	-15.68	41600	20241230	84.86	91200	-15.68	20250324	43100	78.42	20250102	91200	-15.68	20250324	41600	84.86	20241230	0.27	Y	484870	100	9 억	408818	N	N	2031	N	N
162	20250402	161200	57	100.00	KOSPI		기계·장비	N	N	N	N	N	75400	-3400	5	-4.31	6188222700	80854	138.56	79100	79300	75100	102400	55200	78800	76535.92	4.27	7108	82400	80600	79500	77700	76600	80050	77150	9	23600	100	58310	100	1	9153900	6902	22.44	4.17	12	0.88	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	Y	484870	100	9 억	391113	N	N	2031	N	N
163	20250402	151202	57	100.00	KOSPI		기계·장비	N	N	N	N	N	75500	-3300	5	-4.19	6048119400	79000	135.39	79100	79300	75100	102400	55200	78800	76558.47	4.27	7064	82400	80600	79500	77700	76600	80050	77150	9	23600	100	58310	100	1	9153900	6911	22.47	4.18	12	0.86	3360.00	18067.00	91200	20250324	-17.21	41600	20241230	81.49	91200	-17.21	20250324	43100	75.17	20250102	91200	-17.21	20250324	41600	81.49	20241230	0.29	Y	484870	100	9 억	391113	N	N	8639	N	N
164	20250402	141203	57	100.00	KOSPI		기계·장비	N	N	N	N	N	75600	-3200	5	-4.06	5287954400	68931	118.13	79100	79300	75100	102400	55200	78800	76713.73	4.27	3093	82400	80600	79500	77700	76600	80050	77150	9	23600	100	58310	100	1	9153900	6920	22.50	4.18	12	0.75	3360.00	18067.00	91200	20250324	-17.11	41600	20241230	81.73	91200	-17.11	20250324	43100	75.41	20250102	91200	-17.11	20250324	41600	81.73	20241230	0.29	Y	484870	100	9 억	391113	N	N	8639	N	N
165	20250402	131205	57	100.00	KOSPI		기계·장비	N	N	N	N	N	76000	-2800	5	-3.55	4247614200	55206	94.61	79100	79300	75800	102400	55200	78800	76941.17	4.27	1926	82400	80600	79500	77700	76600	80050	77150	9	23600	100	58310	100	1	9153900	6957	22.62	4.21	12	0.60	3360.00	18067.00	91200	20250324	-16.67	41600	20241230	82.69	91200	-16.67	20250324	43100	76.33	20250102	91200	-16.67	20250324	41600	82.69	20241230	0.29	Y	484870	100	9 억	391113	N	N	8639	N	N
166	20250402	121203	57	100.00	KOSPI		기계·장비	N	N	N	N	N	76300	-2500	5	-3.17	3708896400	48130	82.48	79100	79300	75800	102400	55200	78800	77059.97	4.27	577	82400	80600	79500	77700	76600	80050	77150	9	23600	100	58310	100	1	9153900	6984	22.71	4.22	12	0.53	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	Y	484870	100	9 억	391113	N	N	8639	N	N
167	20250402	111204	57	100.00	KOSPI		기계·장비	N	N	N	N	N	76300	-2500	5	-3.17	3120579600	40406	69.25	79100	79300	75800	102400	55200	78800	77230.60	4.27	-185	82400	80600	79500	77700	76600	80050	77150	9	23600	100	58310	100	1	9153900	6984	22.71	4.22	12	0.44	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	Y	484870	100	9 억	391113	N	N	8639	N	N
168	20250402	101202	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77300	-1500	5	-1.90	2139260500	27591	47.28	79100	79300	77000	102400	55200	78800	77534.72	4.27	788	82400	80600	79500	77700	76600	80050	77150	9	23600	100	58310	100	1	9153900	7076	23.01	4.28	12	0.30	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	Y	484870	100	9 억	391113	N	N	8639	N	N
169	20250402	091212	57	100.00	KOSPI		기계·장비	N	N	N	N	N	77700	-1100	5	-1.40	314417800	4021	6.89	79100	79300	77200	102400	55200	78800	78193.93	4.27	-374	82400	80600	79500	77700	76600	80050	77150	9	23600	100	58310	100	1	9153900	7113	23.12	4.30	12	0.04	3360.00	18067.00	91200	20250324	-14.80	41600	20241230	86.78	91200	-14.80	20250324	43100	80.28	20250102	91200	-14.80	20250324	41600	86.78	20241230	0.29	Y	484870	100	9 억	391113	N	N	8639	N	N
170	20250401	161212	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78800	0	3	0.00	4635435450	58351	69.28	79500	81300	78400	102400	55200	78800	79440.55	4.48	-20113	84733	81766	77633	74666	70533	83250	76150	9	23600	100	58310	100	1	9153900	7213	23.45	4.36	12	0.64	3360.00	18067.00	91200	20250324	-13.60	41600	20241230	89.42	91200	-13.60	20250324	43100	82.83	20250102	91200	-13.60	20250324	41600	89.42	20241230	0.29	Y	484870	100	9 억	410285	N	N	8639	N	N
171	20250401	151210	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78800	0	3	0.00	4534146850	57066	67.75	79500	81300	78400	102400	55200	78800	79454.44	4.48	-19791	84733	81766	77633	74666	70533	83250	76150	9	23600	100	58310	100	1	9153900	7213	23.45	4.36	12	0.62	3360.00	18067.00	91200	20250324	-13.60	41600	20241230	89.42	91200	-13.60	20250324	43100	82.83	20250102	91200	-13.60	20250324	41600	89.42	20241230	0.29	Y	484870	100	9 억	410285	N	N	10558	N	N
172	20250401	141211	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78900	100	2	0.13	3658041650	45920	54.52	79500	81300	78400	102400	55200	78800	79661.19	4.48	-17134	84733	81766	77633	74666	70533	83250	76150	9	23600	100	58310	100	1	9153900	7222	23.48	4.37	12	0.50	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	Y	484870	100	9 억	410285	N	N	10558	N	N
173	20250401	131211	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78900	100	2	0.13	3079345750	38653	45.89	79500	81300	78400	102400	55200	78800	79666.41	4.48	-14623	84733	81766	77633	74666	70533	83250	76150	9	23600	100	58310	100	1	9153900	7222	23.48	4.37	12	0.42	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	Y	484870	100	9 억	410285	N	N	10558	N	N
174	20250401	121212	57	100.00	KOSPI		기계·장비	N	N	N	N	N	78800	0	3	0.00	2668988850	33453	39.72	79500	81300	78400	102400	55200	78800	79783.24	4.48	-11626	84733	81766	77633	74666	70533	83250	76150	9	23600	100	58310	100	1	9153900	7213	23.45	4.36	12	0.37	3360.00	18067.00	91200	20250324	-13.60	41600	20241230	89.42	91200	-13.60	20250324	43100	82.83	20250102	91200	-13.60	20250324	41600	89.42	20241230	0.29	Y	484870	100	9 억	410285	N	N	10558	N	N
175	20250401	111157	57	100.00	KOSPI		기계·장비	N	N	N	N	N	79200	400	2	0.51	2000675550	24969	29.64	79500	81300	78600	102400	55200	78800	80126.38	4.48	-8349	84733	81766	77633	74666	70533	83250	76150	9	23600	100	58310	100	1	9153900	7250	23.57	4.38	12	0.27	3360.00	18067.00	91200	20250324	-13.16	41600	20241230	90.38	91200	-13.16	20250324	43100	83.76	20250102	91200	-13.16	20250324	41600	90.38	20241230	0.29	Y	484870	100	9 억	410285	N	N	10558	N	N
176	20250401	101154	57	100.00	KOSPI		기계·장비	N	N	N	N	N	80600	1800	2	2.28	1392492300	17360	20.61	79500	81300	78600	102400	55200	78800	80212.69	4.48	-4534	84733	81766	77633	74666	70533	83250	76150	9	23600	100	58310	100	1	9153900	7378	23.99	4.46	12	0.19	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	0.29	Y	484870	100	9 억	410285	N	N	10558	N	N
177	20250401	091154	57	100.00	KOSPI		기계·장비	N	N	N	N	N	80700	1900	2	2.41	300340800	3743	4.44	79500	81300	78600	102400	55200	78800	80240.66	4.48	-670	84733	81766	77633	74666	70533	83250	76150	9	23600	100	58310	100	1	9153900	7387	24.02	4.47	12	0.04	3360.00	18067.00	91200	20250324	-11.51	41600	20241230	93.99	91200	-11.51	20250324	43100	87.24	20250102	91200	-11.51	20250324	41600	93.99	20241230	0.29	Y	484870	100	9 억	410285	N	N	10558	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History