KissMeData/017550/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	45	2	2.20	457727465	220065	121.71	2050	2100	2000	2655	1435	2045	2079.95	1.27	17321	2115	2080	2055	2020	1995	2067	2007	312	610	500	1470	5	1	62399130	1304	7.01	0.74	12	0.35	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2115	-1.18	20250122	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.41	N	017550	500	311 억	794993	N	N	2	N	N
3	20250124	150330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	45	2	2.20	427869305	205761	113.80	2050	2100	2000	2655	1435	2045	2079.45	1.27	20426	2115	2080	2055	2020	1995	2067	2007	312	610	500	1470	5	1	62399130	1304	7.01	0.74	12	0.33	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2115	-1.18	20250122	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.41	N	017550	500	311 억	794993	N	N	0	N	N
4	20250124	140330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	45	2	2.20	369138815	177668	98.26	2050	2100	2000	2655	1435	2045	2077.69	1.27	18755	2115	2080	2055	2020	1995	2067	2007	312	610	500	1470	5	1	62399130	1304	7.01	0.74	12	0.28	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2115	-1.18	20250122	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.41	N	017550	500	311 억	794993	N	N	0	N	N
5	20250124	130331	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2080	35	2	1.71	312531815	150431	83.20	2050	2100	2000	2655	1435	2045	2077.58	1.27	10384	2115	2080	2055	2020	1995	2067	2007	312	610	500	1470	5	1	62399130	1298	6.98	0.74	12	0.24	298.00	2813.00	2310	20240607	-9.96	1585	20241209	31.23	2115	-1.65	20250122	1875	10.93	20250102	2310	-9.96	20240607	1585	31.23	20241209	2.41	N	017550	500	311 억	794993	N	N	0	N	N
6	20250124	120329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	45	2	2.20	292289655	140689	77.81	2050	2100	2000	2655	1435	2045	2077.56	1.27	5132	2115	2080	2055	2020	1995	2067	2007	312	610	500	1470	5	1	62399130	1304	7.01	0.74	12	0.23	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2115	-1.18	20250122	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.41	N	017550	500	311 억	794993	N	N	0	N	N
7	20250124	110331	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2085	40	2	1.96	194678230	93860	51.91	2050	2100	2000	2655	1435	2045	2074.13	1.27	-21328	2115	2080	2055	2020	1995	2067	2007	312	610	500	1470	5	1	62399130	1301	7.00	0.74	12	0.15	298.00	2813.00	2310	20240607	-9.74	1585	20241209	31.55	2115	-1.42	20250122	1875	11.20	20250102	2310	-9.74	20240607	1585	31.55	20241209	2.41	N	017550	500	311 억	794993	N	N	0	N	N
8	20250124	100329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2080	35	2	1.71	95644295	46422	25.67	2050	2090	2000	2655	1435	2045	2060.32	1.27	-11227	2115	2080	2055	2020	1995	2067	2007	312	610	500	1470	5	1	62399130	1298	6.98	0.74	12	0.07	298.00	2813.00	2310	20240607	-9.96	1585	20241209	31.23	2115	-1.65	20250122	1875	10.93	20250102	2310	-9.96	20240607	1585	31.23	20241209	2.41	N	017550	500	311 억	794993	N	N	0	N	N
9	20250124	090330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2050	5	2	0.24	9573560	4731	2.62	2050	2050	2000	2655	1435	2045	2023.58	1.27	184	2115	2080	2055	2020	1995	2067	2007	312	610	500	1470	5	1	62399130	1279	6.88	0.73	12	0.01	298.00	2813.00	2310	20240607	-11.26	1585	20241209	29.34	2115	-3.07	20250122	1875	9.33	20250102	2310	-11.26	20240607	1585	29.34	20241209	2.41	N	017550	500	311 억	794993	N	N	0	N	N
10	20250123	160330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2045	-5	5	-0.24	370678710	180420	33.78	2060	2090	2030	2665	1435	2050	2054.54	1.29	-9087	2160	2105	2060	2005	1960	2132	2032	312	615	500	1470	5	1	62399130	1276	6.86	0.73	12	0.29	298.00	2813.00	2310	20240607	-11.47	1585	20241209	29.02	2115	-3.31	20250122	1875	9.07	20250102	2310	-11.47	20240607	1585	29.02	20241209	2.40	N	017550	500	311 억	804621	N	N	0	N	N
11	20250123	150328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2045	-5	5	-0.24	353474585	171985	32.20	2060	2090	2030	2665	1435	2050	2055.26	1.29	-10109	2160	2105	2060	2005	1960	2132	2032	312	615	500	1470	5	1	62399130	1276	6.86	0.73	12	0.28	298.00	2813.00	2310	20240607	-11.47	1585	20241209	29.02	2115	-3.31	20250122	1875	9.07	20250102	2310	-11.47	20240607	1585	29.02	20241209	2.40	N	017550	500	311 억	804621	N	N	0	N	N
12	20250123	140329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2055	5	2	0.24	318663970	154953	29.01	2060	2090	2030	2665	1435	2050	2056.52	1.29	-11978	2160	2105	2060	2005	1960	2132	2032	312	615	500	1470	5	1	62399130	1282	6.90	0.73	12	0.25	298.00	2813.00	2310	20240607	-11.04	1585	20241209	29.65	2115	-2.84	20250122	1875	9.60	20250102	2310	-11.04	20240607	1585	29.65	20241209	2.40	N	017550	500	311 억	804621	N	N	0	N	N
13	20250123	130328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2055	5	2	0.24	312392590	151902	28.44	2060	2090	2030	2665	1435	2050	2056.54	1.29	-11850	2160	2105	2060	2005	1960	2132	2032	312	615	500	1470	5	1	62399130	1282	6.90	0.73	12	0.24	298.00	2813.00	2310	20240607	-11.04	1585	20241209	29.65	2115	-2.84	20250122	1875	9.60	20250102	2310	-11.04	20240607	1585	29.65	20241209	2.40	N	017550	500	311 억	804621	N	N	0	N	N
14	20250123	120328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2050	0	3	0.00	287723315	139837	26.18	2060	2090	2030	2665	1435	2050	2057.56	1.29	-11749	2160	2105	2060	2005	1960	2132	2032	312	615	500	1470	5	1	62399130	1279	6.88	0.73	12	0.22	298.00	2813.00	2310	20240607	-11.26	1585	20241209	29.34	2115	-3.07	20250122	1875	9.33	20250102	2310	-11.26	20240607	1585	29.34	20241209	2.40	N	017550	500	311 억	804621	N	N	0	N	N
15	20250123	110329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2050	0	3	0.00	255223445	123947	23.21	2060	2090	2030	2665	1435	2050	2059.13	1.29	-18275	2160	2105	2060	2005	1960	2132	2032	312	615	500	1470	5	1	62399130	1279	6.88	0.73	12	0.20	298.00	2813.00	2310	20240607	-11.26	1585	20241209	29.34	2115	-3.07	20250122	1875	9.33	20250102	2310	-11.26	20240607	1585	29.34	20241209	2.40	N	017550	500	311 억	804621	N	N	0	N	N
16	20250123	100328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2055	5	2	0.24	205940030	99951	18.71	2060	2090	2030	2665	1435	2050	2060.41	1.29	-18932	2160	2105	2060	2005	1960	2132	2032	312	615	500	1470	5	1	62399130	1282	6.90	0.73	12	0.16	298.00	2813.00	2310	20240607	-11.04	1585	20241209	29.65	2115	-2.84	20250122	1875	9.60	20250102	2310	-11.04	20240607	1585	29.65	20241209	2.40	N	017550	500	311 억	804621	N	N	0	N	N
17	20250123	090327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2065	15	2	0.73	27001410	13044	2.44	2060	2080	2060	2665	1435	2050	2070.03	1.29	-6903	2160	2105	2060	2005	1960	2132	2032	312	615	500	1470	5	1	62399130	1289	6.93	0.73	12	0.02	298.00	2813.00	2310	20240607	-10.61	1585	20241209	30.28	2115	-2.36	20250122	1875	10.13	20250102	2310	-10.61	20240607	1585	30.28	20241209	2.40	N	017550	500	311 억	804621	N	N	0	N	N
18	20250122	160327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2050	35	2	1.74	1103316615	532544	409.86	2035	2115	2015	2615	1415	2015	2071.78	1.21	50776	2048	2031	2008	1991	1968	2040	2000	312	600	500	1450	5	1	62399130	1279	6.88	0.73	12	0.85	298.00	2813.00	2310	20240607	-11.26	1585	20241209	29.34	2115	-3.07	20250122	1875	9.33	20250102	2310	-11.26	20240607	1585	29.34	20241209	2.39	N	017550	500	311 억	754966	N	N	11	N	N
19	20250122	150327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2070	55	2	2.73	1038521135	501063	385.63	2035	2115	2015	2615	1415	2015	2072.64	1.21	49755	2048	2031	2008	1991	1968	2040	2000	312	600	500	1450	5	1	62399130	1292	6.95	0.74	12	0.80	298.00	2813.00	2310	20240607	-10.39	1585	20241209	30.60	2115	-2.13	20250122	1875	10.40	20250102	2310	-10.39	20240607	1585	30.60	20241209	2.39	N	017550	500	311 억	754966	N	N	11	N	N
20	20250122	140325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2085	70	2	3.47	980265530	473050	364.07	2035	2115	2015	2615	1415	2015	2072.22	1.21	53450	2048	2031	2008	1991	1968	2040	2000	312	600	500	1450	5	1	62399130	1301	7.00	0.74	12	0.76	298.00	2813.00	2310	20240607	-9.74	1585	20241209	31.55	2115	-1.42	20250122	1875	11.20	20250102	2310	-9.74	20240607	1585	31.55	20241209	2.39	N	017550	500	311 억	754966	N	N	11	N	N
21	20250122	130327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2100	85	2	4.22	855087910	413176	317.99	2035	2115	2015	2615	1415	2015	2069.55	1.21	43134	2048	2031	2008	1991	1968	2040	2000	312	600	500	1450	5	1	62399130	1310	7.05	0.75	12	0.66	298.00	2813.00	2310	20240607	-9.09	1585	20241209	32.49	2115	-0.71	20250122	1875	12.00	20250102	2310	-9.09	20240607	1585	32.49	20241209	2.39	N	017550	500	311 억	754966	N	N	11	N	N
22	20250122	120326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2080	65	2	3.23	585569990	284302	218.81	2035	2090	2015	2615	1415	2015	2059.68	1.21	51076	2048	2031	2008	1991	1968	2040	2000	312	600	500	1450	5	1	62399130	1298	6.98	0.74	12	0.46	298.00	2813.00	2310	20240607	-9.96	1585	20241209	31.23	2090	-0.48	20250122	1875	10.93	20250102	2310	-9.96	20240607	1585	31.23	20241209	2.39	N	017550	500	311 억	754966	N	N	11	N	N
23	20250122	110326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2050	35	2	1.74	354779645	173074	133.20	2035	2085	2015	2615	1415	2015	2049.87	1.21	42497	2048	2031	2008	1991	1968	2040	2000	312	600	500	1450	5	1	62399130	1279	6.88	0.73	12	0.28	298.00	2813.00	2310	20240607	-11.26	1585	20241209	29.34	2085	-1.68	20250122	1875	9.33	20250102	2310	-11.26	20240607	1585	29.34	20241209	2.39	N	017550	500	311 억	754966	N	N	11	N	N
24	20250122	100326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	25	2	1.24	85450700	42131	32.43	2035	2040	2015	2615	1415	2015	2028.21	1.21	11355	2048	2031	2008	1991	1968	2040	2000	312	600	500	1450	5	1	62399130	1273	6.85	0.73	12	0.07	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2050	-0.49	20250116	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.39	N	017550	500	311 억	754966	N	N	11	N	N
25	20250122	090327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2035	20	2	0.99	8226165	4043	3.11	2035	2035	2015	2615	1415	2015	2034.67	1.21	-1551	2048	2031	2008	1991	1968	2040	2000	312	600	500	1450	5	1	62399130	1270	6.83	0.72	12	0.01	298.00	2813.00	2310	20240607	-11.90	1585	20241209	28.39	2050	-0.73	20250116	1875	8.53	20250102	2310	-11.90	20240607	1585	28.39	20241209	2.39	N	017550	500	311 억	754966	N	N	11	N	N
26	20250121	160325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2015	28	2	1.41	260326571	129929	142.03	1990	2025	1985	2580	1391	1987	2003.61	1.17	27769	2024	2005	1996	1977	1968	2001	1973	312	593	500	1430	5	1	62399130	1257	6.76	0.72	12	0.21	298.00	2813.00	2310	20240607	-12.77	1585	20241209	27.13	2050	-1.71	20250116	1875	7.47	20250102	2310	-12.77	20240607	1585	27.13	20241209	2.41	N	017550	500	311 억	732030	N	N	11	N	N
27	20250121	150327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2010	23	2	1.16	237999951	118837	129.91	1990	2025	1985	2580	1391	1987	2002.74	1.17	24975	2024	2005	1996	1977	1968	2001	1973	312	593	500	1430	5	1	62399130	1254	6.74	0.71	12	0.19	298.00	2813.00	2310	20240607	-12.99	1585	20241209	26.81	2050	-1.95	20250116	1875	7.20	20250102	2310	-12.99	20240607	1585	26.81	20241209	2.41	N	017550	500	311 억	732030	N	N	25	N	N
28	20250121	140326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	18	2	0.91	168323176	84295	92.15	1990	2015	1985	2580	1391	1987	1996.83	1.17	28083	2024	2005	1996	1977	1968	2001	1973	312	593	500	1430	5	1	62399130	1251	6.73	0.71	12	0.14	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.41	N	017550	500	311 억	732030	N	N	25	N	N
29	20250121	130326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	18	2	0.91	140891861	70629	77.21	1990	2010	1985	2580	1391	1987	1994.82	1.17	26933	2024	2005	1996	1977	1968	2001	1973	312	593	500	1430	5	1	62399130	1251	6.73	0.71	12	0.11	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.41	N	017550	500	311 억	732030	N	N	25	N	N
30	20250121	120317	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	18	2	0.91	127868736	64137	70.11	1990	2005	1985	2580	1391	1987	1993.68	1.17	22753	2024	2005	1996	1977	1968	2001	1973	312	593	500	1430	5	1	62399130	1251	6.73	0.71	12	0.10	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.41	N	017550	500	311 억	732030	N	N	25	N	N
31	20250121	110313	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	18	2	0.91	120559396	60484	66.12	1990	2005	1985	2580	1391	1987	1993.24	1.17	20900	2024	2005	1996	1977	1968	2001	1973	312	593	500	1430	5	1	62399130	1251	6.73	0.71	12	0.10	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.41	N	017550	500	311 억	732030	N	N	25	N	N
32	20250121	100310	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1995	8	2	0.40	95491559	47957	52.42	1990	2005	1985	2580	1391	1987	1991.19	1.17	15714	2024	2005	1996	1977	1968	2001	1973	312	593	500	1430	1	1	62399130	1245	6.69	0.71	12	0.08	298.00	2813.00	2310	20240607	-13.64	1585	20241209	25.87	2050	-2.68	20250116	1875	6.40	20250102	2310	-13.64	20240607	1585	25.87	20241209	2.41	N	017550	500	311 억	732030	N	N	25	N	N
33	20250121	090326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1999	12	2	0.60	5097866	2555	2.79	1990	2005	1990	2580	1391	1987	1995.25	1.17	175	2024	2005	1996	1977	1968	2001	1973	312	593	500	1430	1	1	62399130	1247	6.71	0.71	12	0.00	298.00	2813.00	2310	20240607	-13.46	1585	20241209	26.12	2050	-2.49	20250116	1875	6.61	20250102	2310	-13.46	20240607	1585	26.12	20241209	2.41	N	017550	500	311 억	732030	N	N	25	N	N
34	20250120	160324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1987	-18	5	-0.90	182527410	91468	99.89	1998	2015	1987	2605	1405	2005	1995.53	1.21	-17277	2057	2031	2014	1988	1971	2022	1979	312	600	500	1440	1	1	62399130	1240	6.67	0.71	12	0.15	298.00	2813.00	2310	20240607	-13.98	1585	20241209	25.36	2050	-3.07	20250116	1875	5.97	20250102	2310	-13.98	20240607	1585	25.36	20241209	2.41	N	017550	500	311 억	753942	N	N	25	N	N
35	20250120	150326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1989	-16	5	-0.80	175218781	87791	95.88	1998	2015	1987	2605	1405	2005	1995.86	1.21	-17123	2057	2031	2014	1988	1971	2022	1979	312	600	500	1440	1	1	62399130	1241	6.67	0.71	12	0.14	298.00	2813.00	2310	20240607	-13.90	1585	20241209	25.49	2050	-2.98	20250116	1875	6.08	20250102	2310	-13.90	20240607	1585	25.49	20241209	2.41	N	017550	500	311 억	753942	N	N	11	N	N
36	20250120	140325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1993	-12	5	-0.60	141993852	71081	77.63	1998	2015	1989	2605	1405	2005	1997.63	1.21	-15219	2057	2031	2014	1988	1971	2022	1979	312	600	500	1440	1	1	62399130	1244	6.69	0.71	12	0.11	298.00	2813.00	2310	20240607	-13.72	1585	20241209	25.74	2050	-2.78	20250116	1875	6.29	20250102	2310	-13.72	20240607	1585	25.74	20241209	2.41	N	017550	500	311 억	753942	N	N	11	N	N
37	20250120	130323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1996	-9	5	-0.45	114268106	57154	62.42	1998	2015	1989	2605	1405	2005	1999.30	1.21	-12394	2057	2031	2014	1988	1971	2022	1979	312	600	500	1440	1	1	62399130	1245	6.70	0.71	12	0.09	298.00	2813.00	2310	20240607	-13.59	1585	20241209	25.93	2050	-2.63	20250116	1875	6.45	20250102	2310	-13.59	20240607	1585	25.93	20241209	2.41	N	017550	500	311 억	753942	N	N	11	N	N
38	20250120	120325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1998	-7	5	-0.35	102994039	51493	56.24	1998	2015	1994	2605	1405	2005	2000.16	1.21	-10350	2057	2031	2014	1988	1971	2022	1979	312	600	500	1440	1	1	62399130	1247	6.70	0.71	12	0.08	298.00	2813.00	2310	20240607	-13.51	1585	20241209	26.06	2050	-2.54	20250116	1875	6.56	20250102	2310	-13.51	20240607	1585	26.06	20241209	2.41	N	017550	500	311 억	753942	N	N	11	N	N
39	20250120	110325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1998	-7	5	-0.35	83745800	41854	45.71	1998	2015	1994	2605	1405	2005	2000.90	1.21	-5700	2057	2031	2014	1988	1971	2022	1979	312	600	500	1440	1	1	62399130	1247	6.70	0.71	12	0.07	298.00	2813.00	2310	20240607	-13.51	1585	20241209	26.06	2050	-2.54	20250116	1875	6.56	20250102	2310	-13.51	20240607	1585	26.06	20241209	2.41	N	017550	500	311 억	753942	N	N	11	N	N
40	20250120	100325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2000	-5	5	-0.25	49387876	24669	26.94	1998	2015	1994	2605	1405	2005	2002.02	1.21	-1830	2057	2031	2014	1988	1971	2022	1979	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.04	298.00	2813.00	2310	20240607	-13.42	1585	20241209	26.18	2050	-2.44	20250116	1875	6.67	20250102	2310	-13.42	20240607	1585	26.18	20241209	2.41	N	017550	500	311 억	753942	N	N	11	N	N
41	20250120	090325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	0	3	0.00	12212374	6115	6.68	1998	2010	1994	2605	1405	2005	1997.12	1.21	1032	2057	2031	2014	1988	1971	2022	1979	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.01	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.41	N	017550	500	311 억	753942	N	N	11	N	N
42	20250117	160323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	0	3	0.00	183391351	91564	91.68	2015	2040	1997	2605	1405	2005	2002.87	1.21	10187	2069	2036	2017	1984	1965	2031	1979	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.15	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.40	N	017550	500	311 억	757029	N	N	11	N	N
43	20250117	150324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2000	-5	5	-0.25	163241861	81531	81.63	2015	2040	1997	2605	1405	2005	2002.21	1.21	11754	2069	2036	2017	1984	1965	2031	1979	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.13	298.00	2813.00	2310	20240607	-13.42	1585	20241209	26.18	2050	-2.44	20250116	1875	6.67	20250102	2310	-13.42	20240607	1585	26.18	20241209	2.40	N	017550	500	311 억	757029	N	N	22	N	N
44	20250117	140324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2000	-5	5	-0.25	145877109	72850	72.94	2015	2040	1997	2605	1405	2005	2002.43	1.21	6542	2069	2036	2017	1984	1965	2031	1979	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.12	298.00	2813.00	2310	20240607	-13.42	1585	20241209	26.18	2050	-2.44	20250116	1875	6.67	20250102	2310	-13.42	20240607	1585	26.18	20241209	2.40	N	017550	500	311 억	757029	N	N	22	N	N
45	20250117	130324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2000	-5	5	-0.25	123347063	61577	61.65	2015	2040	1997	2605	1405	2005	2003.14	1.21	7884	2069	2036	2017	1984	1965	2031	1979	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.10	298.00	2813.00	2310	20240607	-13.42	1585	20241209	26.18	2050	-2.44	20250116	1875	6.67	20250102	2310	-13.42	20240607	1585	26.18	20241209	2.40	N	017550	500	311 억	757029	N	N	22	N	N
46	20250117	120324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1997	-8	5	-0.40	114536368	57170	57.24	2015	2040	1997	2605	1405	2005	2003.43	1.21	6437	2069	2036	2017	1984	1965	2031	1979	312	600	500	1440	1	1	62399130	1246	6.70	0.71	12	0.09	298.00	2813.00	2310	20240607	-13.55	1585	20241209	25.99	2050	-2.59	20250116	1875	6.51	20250102	2310	-13.55	20240607	1585	25.99	20241209	2.40	N	017550	500	311 억	757029	N	N	22	N	N
47	20250117	110324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	0	3	0.00	88935703	44372	44.43	2015	2040	1999	2605	1405	2005	2004.32	1.21	6384	2069	2036	2017	1984	1965	2031	1979	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.07	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.40	N	017550	500	311 억	757029	N	N	22	N	N
48	20250117	100325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2000	-5	5	-0.25	65316497	32565	32.61	2015	2040	1999	2605	1405	2005	2005.73	1.21	4695	2069	2036	2017	1984	1965	2031	1979	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.05	298.00	2813.00	2310	20240607	-13.42	1585	20241209	26.18	2050	-2.44	20250116	1875	6.67	20250102	2310	-13.42	20240607	1585	26.18	20241209	2.40	N	017550	500	311 억	757029	N	N	22	N	N
49	20250117	090326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	0	3	0.00	4862570	2426	2.43	2015	2015	2000	2605	1405	2005	2004.36	1.21	-446	2069	2036	2017	1984	1965	2031	1979	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.00	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.40	N	017550	500	311 억	757029	N	N	22	N	N
50	20250116	160323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	0	3	0.00	197642025	98321	77.58	2005	2050	1998	2605	1405	2005	2010.17	1.19	11600	2050	2027	2012	1989	1974	2020	1982	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.16	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	745470	N	N	22	N	N
51	20250116	150309	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2015	10	2	0.50	186499285	92765	73.20	2005	2050	1998	2605	1405	2005	2010.45	1.19	10912	2050	2027	2012	1989	1974	2020	1982	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.15	298.00	2813.00	2310	20240607	-12.77	1585	20241209	27.13	2050	-1.71	20250116	1875	7.47	20250102	2310	-12.77	20240607	1585	27.13	20241209	2.36	N	017550	500	311 억	745470	N	N	3	N	N
52	20250116	140324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2000	-5	5	-0.25	153544643	76377	60.27	2005	2050	1998	2605	1405	2005	2010.35	1.19	9635	2050	2027	2012	1989	1974	2020	1982	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.12	298.00	2813.00	2310	20240607	-13.42	1585	20241209	26.18	2050	-2.44	20250116	1875	6.67	20250102	2310	-13.42	20240607	1585	26.18	20241209	2.36	N	017550	500	311 억	745470	N	N	3	N	N
53	20250116	130324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2000	-5	5	-0.25	137258554	68242	53.85	2005	2050	1998	2605	1405	2005	2011.35	1.19	8270	2050	2027	2012	1989	1974	2020	1982	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.11	298.00	2813.00	2310	20240607	-13.42	1585	20241209	26.18	2050	-2.44	20250116	1875	6.67	20250102	2310	-13.42	20240607	1585	26.18	20241209	2.36	N	017550	500	311 억	745470	N	N	3	N	N
54	20250116	120325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2015	10	2	0.50	121877179	60574	47.80	2005	2050	1998	2605	1405	2005	2012.04	1.19	4945	2050	2027	2012	1989	1974	2020	1982	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.10	298.00	2813.00	2310	20240607	-12.77	1585	20241209	27.13	2050	-1.71	20250116	1875	7.47	20250102	2310	-12.77	20240607	1585	27.13	20241209	2.36	N	017550	500	311 억	745470	N	N	3	N	N
55	20250116	110324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	0	3	0.00	84752810	42051	33.18	2005	2050	1998	2605	1405	2005	2015.48	1.19	-5269	2050	2027	2012	1989	1974	2020	1982	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.07	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	745470	N	N	3	N	N
56	20250116	100324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	0	3	0.00	72836930	36098	28.48	2005	2050	1998	2605	1405	2005	2017.76	1.19	-7086	2050	2027	2012	1989	1974	2020	1982	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.06	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2050	-2.20	20250116	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	745470	N	N	3	N	N
57	20250116	090324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2015	10	2	0.50	6847085	3415	2.69	2005	2015	2005	2605	1405	2005	2005.00	1.19	-161	2050	2027	2012	1989	1974	2020	1982	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.01	298.00	2813.00	2310	20240607	-12.77	1585	20241209	27.13	2040	-1.23	20250114	1875	7.47	20250102	2310	-12.77	20240607	1585	27.13	20241209	2.36	N	017550	500	311 억	745470	N	N	3	N	N
58	20250115	160323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	-20	5	-0.99	252906143	126198	62.84	2020	2035	1997	2630	1420	2025	2004.04	1.22	-16101	2073	2048	2015	1990	1957	2061	2003	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.20	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2040	-1.72	20250114	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	760885	N	N	3	N	N
59	20250115	150324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1998	-27	5	-1.33	242543298	121017	60.26	2020	2035	1998	2630	1420	2025	2004.21	1.22	-15515	2073	2048	2015	1990	1957	2061	2003	312	605	500	1450	1	1	62399130	1247	6.70	0.71	12	0.19	298.00	2813.00	2310	20240607	-13.51	1585	20241209	26.06	2040	-2.06	20250114	1875	6.56	20250102	2310	-13.51	20240607	1585	26.06	20241209	2.36	N	017550	500	311 억	760885	N	N	7	N	N
60	20250115	140325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	-20	5	-0.99	133453823	66459	33.09	2020	2035	1999	2630	1420	2025	2008.06	1.22	-16328	2073	2048	2015	1990	1957	2061	2003	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.11	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2040	-1.72	20250114	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	760885	N	N	7	N	N
61	20250115	130323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	-20	5	-0.99	100738875	50142	24.97	2020	2035	2000	2630	1420	2025	2009.07	1.22	-13153	2073	2048	2015	1990	1957	2061	2003	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.08	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2040	-1.72	20250114	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	760885	N	N	7	N	N
62	20250115	120323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	-20	5	-0.99	79214505	39406	19.62	2020	2035	2000	2630	1420	2025	2010.21	1.22	-12509	2073	2048	2015	1990	1957	2061	2003	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.06	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2040	-1.72	20250114	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	760885	N	N	7	N	N
63	20250115	110324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	-20	5	-0.99	61316990	30475	15.17	2020	2035	2005	2630	1420	2025	2012.04	1.22	-11574	2073	2048	2015	1990	1957	2061	2003	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.05	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2040	-1.72	20250114	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	760885	N	N	7	N	N
64	20250115	100323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2015	-10	5	-0.49	44941440	22329	11.12	2020	2035	2005	2630	1420	2025	2012.69	1.22	-9172	2073	2048	2015	1990	1957	2061	2003	312	605	500	1450	5	1	62399130	1257	6.76	0.72	12	0.04	298.00	2813.00	2310	20240607	-12.77	1585	20241209	27.13	2040	-1.23	20250114	1875	7.47	20250102	2310	-12.77	20240607	1585	27.13	20241209	2.36	N	017550	500	311 억	760885	N	N	7	N	N
65	20250115	090324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	-20	5	-0.99	819440	407	0.20	2020	2020	2005	2630	1420	2025	2013.37	1.22	-94	2073	2048	2015	1990	1957	2061	2003	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.00	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2040	-1.72	20250114	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.36	N	017550	500	311 억	760885	N	N	7	N	N
66	20250114	160321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2025	36	2	1.81	401635639	199972	154.77	2000	2040	1982	2585	1393	1989	2008.45	1.22	904	2019	2003	1974	1958	1929	2012	1967	312	596	500	1430	5	1	62399130	1264	6.80	0.72	12	0.32	298.00	2813.00	2310	20240607	-12.34	1585	20241209	27.76	2040	-0.74	20250114	1875	8.00	20250102	2310	-12.34	20240607	1585	27.76	20241209	2.35	N	017550	500	311 억	761236	N	N	7	N	N
67	20250114	150323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	16	2	0.80	386354644	192400	148.91	2000	2040	1982	2585	1393	1989	2008.08	1.22	586	2019	2003	1974	1958	1929	2012	1967	312	596	500	1430	5	1	62399130	1251	6.73	0.71	12	0.31	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2040	-1.72	20250114	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.35	N	017550	500	311 억	761236	N	N	41	N	N
68	20250114	140321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2005	16	2	0.80	214176899	107207	82.97	2000	2015	1982	2585	1393	1989	1997.79	1.22	9529	2019	2003	1974	1958	1929	2012	1967	312	596	500	1430	5	1	62399130	1251	6.73	0.71	12	0.17	298.00	2813.00	2310	20240607	-13.20	1585	20241209	26.50	2015	-0.50	20250114	1875	6.93	20250102	2310	-13.20	20240607	1585	26.50	20241209	2.35	N	017550	500	311 억	761236	N	N	41	N	N
69	20250114	130322	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1999	10	2	0.50	186531487	93398	72.28	2000	2015	1982	2585	1393	1989	1997.17	1.22	2641	2019	2003	1974	1958	1929	2012	1967	312	596	500	1430	1	1	62399130	1247	6.71	0.71	12	0.15	298.00	2813.00	2310	20240607	-13.46	1585	20241209	26.12	2015	-0.79	20250114	1875	6.61	20250102	2310	-13.46	20240607	1585	26.12	20241209	2.35	N	017550	500	311 억	761236	N	N	41	N	N
70	20250114	120320	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1995	6	2	0.30	136912594	68595	53.09	2000	2015	1982	2585	1393	1989	1995.96	1.22	-9980	2019	2003	1974	1958	1929	2012	1967	312	596	500	1430	1	1	62399130	1245	6.69	0.71	12	0.11	298.00	2813.00	2310	20240607	-13.64	1585	20241209	25.87	2015	-0.99	20250114	1875	6.40	20250102	2310	-13.64	20240607	1585	25.87	20241209	2.35	N	017550	500	311 억	761236	N	N	41	N	N
71	20250114	110322	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1990	1	2	0.05	121750999	60971	47.19	2000	2015	1982	2585	1393	1989	1996.87	1.22	-11703	2019	2003	1974	1958	1929	2012	1967	312	596	500	1430	1	1	62399130	1242	6.68	0.71	12	0.10	298.00	2813.00	2310	20240607	-13.85	1585	20241209	25.55	2015	-1.24	20250114	1875	6.13	20250102	2310	-13.85	20240607	1585	25.55	20241209	2.35	N	017550	500	311 억	761236	N	N	41	N	N
72	20250114	100321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1992	3	2	0.15	95318263	47679	36.90	2000	2015	1991	2585	1393	1989	1999.17	1.22	-6952	2019	2003	1974	1958	1929	2012	1967	312	596	500	1430	1	1	62399130	1243	6.68	0.71	12	0.08	298.00	2813.00	2310	20240607	-13.77	1585	20241209	25.68	2015	-1.14	20250114	1875	6.24	20250102	2310	-13.77	20240607	1585	25.68	20241209	2.35	N	017550	500	311 억	761236	N	N	41	N	N
73	20250114	090320	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2000	11	2	0.55	32566890	16278	12.60	2000	2015	1991	2585	1393	1989	2000.67	1.22	3298	2019	2003	1974	1958	1929	2012	1967	312	596	500	1430	5	1	62399130	1248	6.71	0.71	12	0.03	298.00	2813.00	2310	20240607	-13.42	1585	20241209	26.18	2015	-0.74	20250114	1875	6.67	20250102	2310	-13.42	20240607	1585	26.18	20241209	2.35	N	017550	500	311 억	761236	N	N	41	N	N
74	20250113	160318	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1989	10	2	0.51	230886140	116743	86.88	1982	1990	1945	2570	1386	1979	1977.73	1.24	-8141	2013	1995	1961	1943	1909	2005	1953	312	591	500	1420	1	1	62399130	1241	6.67	0.71	12	0.19	298.00	2813.00	2310	20240607	-13.90	1585	20241209	25.49	1990	-0.05	20250113	1875	6.08	20250102	2310	-13.90	20240607	1585	25.49	20241209	2.36	N	017550	500	311 억	771700	N	N	41	N	N
75	20250113	150319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1976	-3	5	-0.15	180374985	91291	67.94	1982	1986	1945	2570	1386	1979	1975.82	1.24	-9202	2013	1995	1961	1943	1909	2005	1953	312	591	500	1420	1	1	62399130	1233	6.63	0.70	12	0.15	298.00	2813.00	2310	20240607	-14.46	1585	20241209	24.67	1986	-0.50	20250113	1875	5.39	20250102	2310	-14.46	20240607	1585	24.67	20241209	2.36	N	017550	500	311 억	771700	N	N	50	N	N
76	20250113	140316	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1976	-3	5	-0.15	176155581	89155	66.35	1982	1986	1945	2570	1386	1979	1975.84	1.24	-9091	2013	1995	1961	1943	1909	2005	1953	312	591	500	1420	1	1	62399130	1233	6.63	0.70	12	0.14	298.00	2813.00	2310	20240607	-14.46	1585	20241209	24.67	1986	-0.50	20250113	1875	5.39	20250102	2310	-14.46	20240607	1585	24.67	20241209	2.36	N	017550	500	311 억	771700	N	N	50	N	N
77	20250113	130314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1977	-2	5	-0.10	163786083	82893	61.69	1982	1986	1945	2570	1386	1979	1975.87	1.24	-9519	2013	1995	1961	1943	1909	2005	1953	312	591	500	1420	1	1	62399130	1234	6.63	0.70	12	0.13	298.00	2813.00	2310	20240607	-14.42	1585	20241209	24.73	1986	-0.45	20250113	1875	5.44	20250102	2310	-14.42	20240607	1585	24.73	20241209	2.36	N	017550	500	311 억	771700	N	N	50	N	N
78	20250113	120314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1975	-4	5	-0.20	145210867	73483	54.68	1982	1986	1945	2570	1386	1979	1976.12	1.24	-6582	2013	1995	1961	1943	1909	2005	1953	312	591	500	1420	1	1	62399130	1232	6.63	0.70	12	0.12	298.00	2813.00	2310	20240607	-14.50	1585	20241209	24.61	1986	-0.55	20250113	1875	5.33	20250102	2310	-14.50	20240607	1585	24.61	20241209	2.36	N	017550	500	311 억	771700	N	N	50	N	N
79	20250113	110315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1963	-16	5	-0.81	129436215	65465	48.72	1982	1986	1945	2570	1386	1979	1977.18	1.24	-6564	2013	1995	1961	1943	1909	2005	1953	312	591	500	1420	1	1	62399130	1225	6.59	0.70	12	0.10	298.00	2813.00	2310	20240607	-15.02	1585	20241209	23.85	1986	-1.16	20250113	1875	4.69	20250102	2310	-15.02	20240607	1585	23.85	20241209	2.36	N	017550	500	311 억	771700	N	N	50	N	N
80	20250113	100315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1985	6	2	0.30	83043234	41954	31.22	1982	1986	1945	2570	1386	1979	1979.39	1.24	4603	2013	1995	1961	1943	1909	2005	1953	312	591	500	1420	1	1	62399130	1239	6.66	0.71	12	0.07	298.00	2813.00	2310	20240607	-14.07	1585	20241209	25.24	1986	-0.05	20250113	1875	5.87	20250102	2310	-14.07	20240607	1585	25.24	20241209	2.36	N	017550	500	311 억	771700	N	N	50	N	N
81	20250113	090319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1981	2	2	0.10	18215802	9198	6.84	1982	1985	1945	2570	1386	1979	1980.41	1.24	-6328	2013	1995	1961	1943	1909	2005	1953	312	591	500	1420	1	1	62399130	1236	6.65	0.70	12	0.01	298.00	2813.00	2310	20240607	-14.24	1585	20241209	24.98	1985	-0.20	20250113	1875	5.65	20250102	2310	-14.24	20240607	1585	24.98	20241209	2.36	N	017550	500	311 억	771700	N	N	50	N	N
82	20250110	160315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1979	36	2	1.85	261942395	133937	188.49	1949	1979	1927	2525	1361	1943	1955.55	1.18	32058	1961	1951	1935	1925	1909	1957	1931	312	582	500	1390	1	1	62399130	1235	6.64	0.70	12	0.21	298.00	2813.00	2310	20240607	-14.33	1585	20241209	24.86	1979	0.00	20250110	1875	5.55	20250102	2310	-14.33	20240607	1585	24.86	20241209	2.41	N	017550	500	311 억	736027	N	N	50	N	N
83	20250110	150315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1972	29	2	1.49	231643982	118603	166.91	1949	1977	1927	2525	1361	1943	1953.10	1.18	32966	1961	1951	1935	1925	1909	1957	1931	312	582	500	1390	1	1	62399130	1231	6.62	0.70	12	0.19	298.00	2813.00	2310	20240607	-14.63	1585	20241209	24.42	1977	-0.25	20250110	1875	5.17	20250102	2310	-14.63	20240607	1585	24.42	20241209	2.41	N	017550	500	311 억	736027	N	N	1	N	N
84	20250110	140315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1975	32	2	1.65	206629471	105926	149.07	1949	1977	1927	2525	1361	1943	1950.70	1.18	32751	1961	1951	1935	1925	1909	1957	1931	312	582	500	1390	1	1	62399130	1232	6.63	0.70	12	0.17	298.00	2813.00	2310	20240607	-14.50	1585	20241209	24.61	1977	-0.10	20250110	1875	5.33	20250102	2310	-14.50	20240607	1585	24.61	20241209	2.41	N	017550	500	311 억	736027	N	N	1	N	N
85	20250110	130314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1954	11	2	0.57	129847337	66830	94.05	1949	1954	1927	2525	1361	1943	1942.95	1.18	8097	1961	1951	1935	1925	1909	1957	1931	312	582	500	1390	1	1	62399130	1219	6.56	0.69	12	0.11	298.00	2813.00	2310	20240607	-15.41	1585	20241209	23.28	1954	0.00	20250110	1875	4.21	20250102	2310	-15.41	20240607	1585	23.28	20241209	2.41	N	017550	500	311 억	736027	N	N	1	N	N
86	20250110	120314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1946	3	2	0.15	97918823	50463	71.02	1949	1954	1927	2525	1361	1943	1940.41	1.18	-1971	1961	1951	1935	1925	1909	1957	1931	312	582	500	1390	1	1	62399130	1214	6.53	0.69	12	0.08	298.00	2813.00	2310	20240607	-15.76	1585	20241209	22.78	1954	-0.41	20250110	1875	3.79	20250102	2310	-15.76	20240607	1585	22.78	20241209	2.41	N	017550	500	311 억	736027	N	N	1	N	N
87	20250110	110314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1941	-2	5	-0.10	87660553	45183	63.59	1949	1954	1927	2525	1361	1943	1940.12	1.18	-3986	1961	1951	1935	1925	1909	1957	1931	312	582	500	1390	1	1	62399130	1211	6.51	0.69	12	0.07	298.00	2813.00	2310	20240607	-15.97	1585	20241209	22.46	1954	-0.67	20250110	1875	3.52	20250102	2310	-15.97	20240607	1585	22.46	20241209	2.41	N	017550	500	311 억	736027	N	N	1	N	N
88	20250110	100314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1939	-4	5	-0.21	41978182	21618	30.42	1949	1954	1927	2525	1361	1943	1941.82	1.18	2622	1961	1951	1935	1925	1909	1957	1931	312	582	500	1390	1	1	62399130	1210	6.51	0.69	12	0.03	298.00	2813.00	2310	20240607	-16.06	1585	20241209	22.33	1954	-0.77	20250110	1875	3.41	20250102	2310	-16.06	20240607	1585	22.33	20241209	2.41	N	017550	500	311 억	736027	N	N	1	N	N
89	20250110	090315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1935	-8	5	-0.41	9156816	4714	6.63	1949	1949	1935	2525	1361	1943	1942.47	1.18	-912	1961	1951	1935	1925	1909	1957	1931	312	582	500	1390	1	1	62399130	1207	6.49	0.69	12	0.01	298.00	2813.00	2310	20240607	-16.23	1585	20241209	22.08	1949	-0.72	20250110	1875	3.20	20250102	2310	-16.23	20240607	1585	22.08	20241209	2.41	N	017550	500	311 억	736027	N	N	1	N	N
90	20250109	160313	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1943	16	2	0.83	137544638	71045	101.46	1926	1945	1919	2505	1349	1927	1936.02	1.14	20394	1953	1939	1926	1912	1899	1940	1913	312	578	500	1380	1	1	62399130	1212	6.52	0.69	12	0.11	298.00	2813.00	2310	20240607	-15.89	1585	20241209	22.59	1946	-0.15	20250107	1875	3.63	20250102	2310	-15.89	20240607	1585	22.59	20241209	2.43	N	017550	500	311 억	713288	N	N	1	N	N
91	20250109	150314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1943	16	2	0.83	132090958	68235	97.44	1926	1945	1919	2505	1349	1927	1935.82	1.14	19356	1953	1939	1926	1912	1899	1940	1913	312	578	500	1380	1	1	62399130	1212	6.52	0.69	12	0.11	298.00	2813.00	2310	20240607	-15.89	1585	20241209	22.59	1946	-0.15	20250107	1875	3.63	20250102	2310	-15.89	20240607	1585	22.59	20241209	2.43	N	017550	500	311 억	713288	N	N	37	N	N
92	20250109	140314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1933	6	2	0.31	93950600	48589	69.39	1926	1945	1919	2505	1349	1927	1933.58	1.14	6629	1953	1939	1926	1912	1899	1940	1913	312	578	500	1380	1	1	62399130	1206	6.49	0.69	12	0.08	298.00	2813.00	2310	20240607	-16.32	1585	20241209	21.96	1946	-0.67	20250107	1875	3.09	20250102	2310	-16.32	20240607	1585	21.96	20241209	2.43	N	017550	500	311 억	713288	N	N	37	N	N
93	20250109	130313	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1937	10	2	0.52	69015494	35701	50.98	1926	1945	1919	2505	1349	1927	1933.15	1.14	1749	1953	1939	1926	1912	1899	1940	1913	312	578	500	1380	1	1	62399130	1209	6.50	0.69	12	0.06	298.00	2813.00	2310	20240607	-16.15	1585	20241209	22.21	1946	-0.46	20250107	1875	3.31	20250102	2310	-16.15	20240607	1585	22.21	20241209	2.43	N	017550	500	311 억	713288	N	N	37	N	N
94	20250109	120313	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1939	12	2	0.62	66299342	34298	48.98	1926	1945	1919	2505	1349	1927	1933.04	1.14	833	1953	1939	1926	1912	1899	1940	1913	312	578	500	1380	1	1	62399130	1210	6.51	0.69	12	0.05	298.00	2813.00	2310	20240607	-16.06	1585	20241209	22.33	1946	-0.36	20250107	1875	3.41	20250102	2310	-16.06	20240607	1585	22.33	20241209	2.43	N	017550	500	311 억	713288	N	N	37	N	N
95	20250109	110314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1942	15	2	0.78	46796492	24228	34.60	1926	1945	1919	2505	1349	1927	1931.50	1.14	-792	1953	1939	1926	1912	1899	1940	1913	312	578	500	1380	1	1	62399130	1212	6.52	0.69	12	0.04	298.00	2813.00	2310	20240607	-15.93	1585	20241209	22.52	1946	-0.21	20250107	1875	3.57	20250102	2310	-15.93	20240607	1585	22.52	20241209	2.43	N	017550	500	311 억	713288	N	N	37	N	N
96	20250109	100312	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1932	5	2	0.26	27122562	14080	20.11	1926	1945	1919	2505	1349	1927	1926.32	1.14	-3692	1953	1939	1926	1912	1899	1940	1913	312	578	500	1380	1	1	62399130	1206	6.48	0.69	12	0.02	298.00	2813.00	2310	20240607	-16.36	1585	20241209	21.89	1946	-0.72	20250107	1875	3.04	20250102	2310	-16.36	20240607	1585	21.89	20241209	2.43	N	017550	500	311 억	713288	N	N	37	N	N
97	20250109	090315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1926	-1	5	-0.05	361602	187	0.27	1926	1940	1926	2505	1349	1927	1933.70	1.14	-115	1953	1939	1926	1912	1899	1940	1913	312	578	500	1380	1	1	62399130	1202	6.46	0.68	12	0.00	298.00	2813.00	2310	20240607	-16.62	1585	20241209	21.51	1946	-1.03	20250107	1875	2.72	20250102	2310	-16.62	20240607	1585	21.51	20241209	2.43	N	017550	500	311 억	713288	N	N	37	N	N
98	20250108	160310	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1927	-11	5	-0.57	134957642	70024	78.53	1927	1940	1913	2515	1357	1938	1927.31	1.15	-3715	1964	1950	1932	1918	1900	1958	1926	312	577	500	1390	1	1	62399130	1202	6.47	0.69	12	0.11	298.00	2813.00	2310	20240607	-16.58	1585	20241209	21.58	1946	-0.98	20250107	1875	2.77	20250102	2310	-16.58	20240607	1585	21.58	20241209	2.43	N	017550	500	311 억	716130	N	N	37	N	N
99	20250108	150312	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1927	-11	5	-0.57	130843781	67890	76.13	1927	1940	1913	2515	1357	1938	1927.29	1.15	-3559	1964	1950	1932	1918	1900	1958	1926	312	577	500	1390	1	1	62399130	1202	6.47	0.69	12	0.11	298.00	2813.00	2310	20240607	-16.58	1585	20241209	21.58	1946	-0.98	20250107	1875	2.77	20250102	2310	-16.58	20240607	1585	21.58	20241209	2.43	N	017550	500	311 억	716130	N	N	19	N	N
100	20250108	140314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1933	-5	5	-0.26	127222345	66017	74.03	1927	1938	1913	2515	1357	1938	1927.11	1.15	-3810	1964	1950	1932	1918	1900	1958	1926	312	577	500	1390	1	1	62399130	1206	6.49	0.69	12	0.11	298.00	2813.00	2310	20240607	-16.32	1585	20241209	21.96	1946	-0.67	20250107	1875	3.09	20250102	2310	-16.32	20240607	1585	21.96	20241209	2.43	N	017550	500	311 억	716130	N	N	19	N	N
101	20250108	130314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1927	-11	5	-0.57	78337983	40700	45.64	1927	1938	1913	2515	1357	1938	1924.77	1.15	-4964	1964	1950	1932	1918	1900	1958	1926	312	577	500	1390	1	1	62399130	1202	6.47	0.69	12	0.07	298.00	2813.00	2310	20240607	-16.58	1585	20241209	21.58	1946	-0.98	20250107	1875	2.77	20250102	2310	-16.58	20240607	1585	21.58	20241209	2.43	N	017550	500	311 억	716130	N	N	19	N	N
102	20250108	120311	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1922	-16	5	-0.83	62024207	32207	36.12	1927	1938	1913	2515	1357	1938	1925.80	1.15	-3665	1964	1950	1932	1918	1900	1958	1926	312	577	500	1390	1	1	62399130	1199	6.45	0.68	12	0.05	298.00	2813.00	2310	20240607	-16.80	1585	20241209	21.26	1946	-1.23	20250107	1875	2.51	20250102	2310	-16.80	20240607	1585	21.26	20241209	2.43	N	017550	500	311 억	716130	N	N	19	N	N
103	20250108	110311	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1923	-15	5	-0.77	41456904	21510	24.12	1927	1938	1913	2515	1357	1938	1927.33	1.15	-5943	1964	1950	1932	1918	1900	1958	1926	312	577	500	1390	1	1	62399130	1200	6.45	0.68	12	0.03	298.00	2813.00	2310	20240607	-16.75	1585	20241209	21.32	1946	-1.18	20250107	1875	2.56	20250102	2310	-16.75	20240607	1585	21.32	20241209	2.43	N	017550	500	311 억	716130	N	N	19	N	N
104	20250108	100312	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1925	-13	5	-0.67	38762402	20113	22.56	1927	1938	1913	2515	1357	1938	1927.23	1.15	-5580	1964	1950	1932	1918	1900	1958	1926	312	577	500	1390	1	1	62399130	1201	6.46	0.68	12	0.03	298.00	2813.00	2310	20240607	-16.67	1585	20241209	21.45	1946	-1.08	20250107	1875	2.67	20250102	2310	-16.67	20240607	1585	21.45	20241209	2.43	N	017550	500	311 억	716130	N	N	19	N	N
105	20250108	090314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1922	-16	5	-0.83	4707438	2446	2.74	1927	1927	1922	2515	1357	1938	1924.55	1.15	1817	1964	1950	1932	1918	1900	1958	1926	312	577	500	1390	1	1	62399130	1199	6.45	0.68	12	0.00	298.00	2813.00	2310	20240607	-16.80	1585	20241209	21.26	1946	-1.23	20250107	1875	2.51	20250102	2310	-16.80	20240607	1585	21.26	20241209	2.43	N	017550	500	311 억	716130	N	N	19	N	N
106	20250107	160309	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1938	13	2	0.68	172545800	89170	71.76	1930	1946	1914	2500	1348	1925	1935.01	1.14	15899	1947	1936	1917	1906	1887	1941	1911	312	575	500	1380	1	1	62399130	1209	6.50	0.69	12	0.14	298.00	2813.00	2310	20240607	-16.10	1585	20241209	22.27	1946	-0.41	20250107	1875	3.36	20250102	2310	-16.10	20240607	1585	22.27	20241209	2.42	N	017550	500	311 억	708483	N	N	19	N	N
107	20250107	150311	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1934	9	2	0.47	148963018	76979	61.95	1930	1946	1914	2500	1348	1925	1935.11	1.14	16780	1947	1936	1917	1906	1887	1941	1911	312	575	500	1380	1	1	62399130	1207	6.49	0.69	12	0.12	298.00	2813.00	2310	20240607	-16.28	1585	20241209	22.02	1946	-0.62	20250107	1875	3.15	20250102	2310	-16.28	20240607	1585	22.02	20241209	2.42	N	017550	500	311 억	708483	N	N	0	N	N
108	20250107	140310	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1931	6	2	0.31	123039414	63533	51.13	1930	1946	1914	2500	1348	1925	1936.62	1.14	13802	1947	1936	1917	1906	1887	1941	1911	312	575	500	1380	1	1	62399130	1205	6.48	0.69	12	0.10	298.00	2813.00	2310	20240607	-16.41	1585	20241209	21.83	1946	-0.77	20250107	1875	2.99	20250102	2310	-16.41	20240607	1585	21.83	20241209	2.42	N	017550	500	311 억	708483	N	N	0	N	N
109	20250107	130311	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1941	16	2	0.83	97281391	50251	40.44	1930	1946	1914	2500	1348	1925	1935.91	1.14	13809	1947	1936	1917	1906	1887	1941	1911	312	575	500	1380	1	1	62399130	1211	6.51	0.69	12	0.08	298.00	2813.00	2310	20240607	-15.97	1585	20241209	22.46	1946	-0.26	20250107	1875	3.52	20250102	2310	-15.97	20240607	1585	22.46	20241209	2.42	N	017550	500	311 억	708483	N	N	0	N	N
110	20250107	120311	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1934	9	2	0.47	90159181	46567	37.48	1930	1946	1914	2500	1348	1925	1936.12	1.14	14472	1947	1936	1917	1906	1887	1941	1911	312	575	500	1380	1	1	62399130	1207	6.49	0.69	12	0.07	298.00	2813.00	2310	20240607	-16.28	1585	20241209	22.02	1946	-0.62	20250107	1875	3.15	20250102	2310	-16.28	20240607	1585	22.02	20241209	2.42	N	017550	500	311 억	708483	N	N	0	N	N
111	20250107	110308	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1943	18	2	0.94	62166128	32125	25.85	1930	1946	1914	2500	1348	1925	1935.13	1.14	14670	1947	1936	1917	1906	1887	1941	1911	312	575	500	1380	1	1	62399130	1212	6.52	0.69	12	0.05	298.00	2813.00	2310	20240607	-15.89	1585	20241209	22.59	1946	-0.15	20250107	1875	3.63	20250102	2310	-15.89	20240607	1585	22.59	20241209	2.42	N	017550	500	311 억	708483	N	N	0	N	N
112	20250107	100312	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1937	12	2	0.62	35764211	18521	14.91	1930	1937	1914	2500	1348	1925	1931.01	1.14	9675	1947	1936	1917	1906	1887	1941	1911	312	575	500	1380	1	1	62399130	1209	6.50	0.69	12	0.03	298.00	2813.00	2310	20240607	-16.15	1585	20241209	22.21	1937	0.00	20250107	1875	3.31	20250102	2310	-16.15	20240607	1585	22.21	20241209	2.42	N	017550	500	311 억	708483	N	N	0	N	N
113	20250107	090310	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1930	5	2	0.26	38600	20	0.02	1930	1930	1930	2500	1348	1925	1930.00	1.14	-3	1947	1936	1917	1906	1887	1941	1911	312	575	500	1380	1	1	62399130	1204	6.48	0.69	12	0.00	298.00	2813.00	2310	20240607	-16.45	1585	20241209	21.77	1930	0.00	20250107	1875	2.93	20250102	2310	-16.45	20240607	1585	21.77	20241209	2.42	N	017550	500	311 억	708483	N	N	0	N	N
114	20250106	160306	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1925	19	2	1.00	236681182	123808	154.68	1900	1928	1898	2475	1335	1906	1911.68	1.07	31430	1926	1915	1904	1893	1882	1910	1888	312	569	500	1370	1	1	62399130	1201	6.46	0.68	12	0.20	298.00	2813.00	2310	20240607	-16.67	1585	20241209	21.45	1928	-0.16	20250106	1875	2.67	20250102	2310	-16.67	20240607	1585	21.45	20241209	2.43	N	017550	500	311 억	668846	N	N	0	N	N
115	20250106	150308	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1915	9	2	0.47	171872638	90027	112.47	1900	1918	1898	2475	1335	1906	1909.12	1.07	11476	1926	1915	1904	1893	1882	1910	1888	312	569	500	1370	1	1	62399130	1195	6.43	0.68	12	0.14	298.00	2813.00	2310	20240607	-17.10	1585	20241209	20.82	1918	-0.16	20250106	1875	2.13	20250102	2310	-17.10	20240607	1585	20.82	20241209	2.43	N	017550	500	311 억	668846	N	N	0	N	N
116	20250106	140307	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1908	2	2	0.10	139012611	72819	90.97	1900	1918	1898	2475	1335	1906	1909.02	1.07	6041	1926	1915	1904	1893	1882	1910	1888	312	569	500	1370	1	1	62399130	1191	6.40	0.68	12	0.12	298.00	2813.00	2310	20240607	-17.40	1585	20241209	20.38	1918	-0.52	20250106	1875	1.76	20250102	2310	-17.40	20240607	1585	20.38	20241209	2.43	N	017550	500	311 억	668846	N	N	0	N	N
117	20250106	130305	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1910	4	2	0.21	120889888	63321	79.11	1900	1918	1898	2475	1335	1906	1909.16	1.07	4761	1926	1915	1904	1893	1882	1910	1888	312	569	500	1370	1	1	62399130	1192	6.41	0.68	12	0.10	298.00	2813.00	2310	20240607	-17.32	1585	20241209	20.50	1918	-0.42	20250106	1875	1.87	20250102	2310	-17.32	20240607	1585	20.50	20241209	2.43	N	017550	500	311 억	668846	N	N	0	N	N
118	20250106	120305	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1914	8	2	0.42	96764848	50707	63.35	1900	1918	1898	2475	1335	1906	1908.31	1.07	2091	1926	1915	1904	1893	1882	1910	1888	312	569	500	1370	1	1	62399130	1194	6.42	0.68	12	0.08	298.00	2813.00	2310	20240607	-17.14	1585	20241209	20.76	1918	-0.21	20250106	1875	2.08	20250102	2310	-17.14	20240607	1585	20.76	20241209	2.43	N	017550	500	311 억	668846	N	N	0	N	N
119	20250106	110306	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1909	3	2	0.16	71812002	37676	47.07	1900	1916	1898	2475	1335	1906	1906.04	1.07	522	1926	1915	1904	1893	1882	1910	1888	312	569	500	1370	1	1	62399130	1191	6.41	0.68	12	0.06	298.00	2813.00	2310	20240607	-17.36	1585	20241209	20.44	1916	-0.37	20250106	1875	1.81	20250102	2310	-17.36	20240607	1585	20.44	20241209	2.43	N	017550	500	311 억	668846	N	N	0	N	N
120	20250106	100305	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1899	-7	5	-0.37	19037231	10017	12.51	1900	1909	1898	2475	1335	1906	1900.49	1.07	854	1926	1915	1904	1893	1882	1910	1888	312	569	500	1370	1	1	62399130	1185	6.37	0.68	12	0.02	298.00	2813.00	2310	20240607	-17.79	1585	20241209	19.81	1915	-0.84	20250103	1875	1.28	20250102	2310	-17.79	20240607	1585	19.81	20241209	2.43	N	017550	500	311 억	668846	N	N	0	N	N
121	20250106	090303	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1905	-1	5	-0.05	1429032	752	0.94	1900	1905	1900	2475	1335	1906	1900.31	1.07	-463	1926	1915	1904	1893	1882	1910	1888	312	569	500	1370	1	1	62399130	1189	6.39	0.68	12	0.00	298.00	2813.00	2310	20240607	-17.53	1585	20241209	20.19	1915	-0.52	20250103	1875	1.60	20250102	2310	-17.53	20240607	1585	20.19	20241209	2.43	N	017550	500	311 억	668846	N	N	0	N	N
122	20250103	160304	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1906	1	2	0.05	152289190	79941	131.56	1915	1915	1893	2475	1334	1905	1905.02	1.11	-25686	1929	1917	1896	1884	1863	1923	1890	312	570	500	1370	1	1	62399130	1189	6.40	0.68	12	0.13	298.00	2813.00	2310	20240607	-17.49	1585	20241209	20.25	1915	-0.47	20250103	1875	1.65	20250102	2310	-17.49	20240607	1585	20.25	20241209	2.43	N	017550	500	311 억	694672	N	N	0	N	N
123	20250103	150305	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1904	-1	5	-0.05	142401035	74752	123.02	1915	1915	1893	2475	1334	1905	1904.98	1.11	-25543	1929	1917	1896	1884	1863	1923	1890	312	570	500	1370	1	1	62399130	1188	6.39	0.68	12	0.12	298.00	2813.00	2310	20240607	-17.58	1585	20241209	20.13	1915	-0.57	20250103	1875	1.55	20250102	2310	-17.58	20240607	1585	20.13	20241209	2.43	N	017550	500	311 억	694672	N	N	0	N	N
124	20250103	140304	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1900	-5	5	-0.26	137143739	71983	118.46	1915	1915	1893	2475	1334	1905	1905.22	1.11	-25392	1929	1917	1896	1884	1863	1923	1890	312	570	500	1370	1	1	62399130	1186	6.38	0.68	12	0.12	298.00	2813.00	2310	20240607	-17.75	1585	20241209	19.87	1915	-0.78	20250103	1875	1.33	20250102	2310	-17.75	20240607	1585	19.87	20241209	2.43	N	017550	500	311 억	694672	N	N	0	N	N
125	20250103	130304	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1907	2	2	0.10	115455453	60559	99.66	1915	1915	1896	2475	1334	1905	1906.50	1.11	-25745	1929	1917	1896	1884	1863	1923	1890	312	570	500	1370	1	1	62399130	1190	6.40	0.68	12	0.10	298.00	2813.00	2310	20240607	-17.45	1585	20241209	20.32	1915	-0.42	20250103	1875	1.71	20250102	2310	-17.45	20240607	1585	20.32	20241209	2.43	N	017550	500	311 억	694672	N	N	0	N	N
126	20250103	120304	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1907	2	2	0.10	114888588	60261	99.17	1915	1915	1896	2475	1334	1905	1906.52	1.11	-25710	1929	1917	1896	1884	1863	1923	1890	312	570	500	1370	1	1	62399130	1190	6.40	0.68	12	0.10	298.00	2813.00	2310	20240607	-17.45	1585	20241209	20.32	1915	-0.42	20250103	1875	1.71	20250102	2310	-17.45	20240607	1585	20.32	20241209	2.43	N	017550	500	311 억	694672	N	N	0	N	N
127	20250103	110304	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1907	2	2	0.10	103045219	54041	88.93	1915	1915	1896	2475	1334	1905	1906.80	1.11	-25812	1929	1917	1896	1884	1863	1923	1890	312	570	500	1370	1	1	62399130	1190	6.40	0.68	12	0.09	298.00	2813.00	2310	20240607	-17.45	1585	20241209	20.32	1915	-0.42	20250103	1875	1.71	20250102	2310	-17.45	20240607	1585	20.32	20241209	2.43	N	017550	500	311 억	694672	N	N	0	N	N
128	20250103	100304	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1897	-8	5	-0.42	91793186	48119	79.19	1915	1915	1896	2475	1334	1905	1907.63	1.11	-22922	1929	1917	1896	1884	1863	1923	1890	312	570	500	1370	1	1	62399130	1184	6.37	0.67	12	0.08	298.00	2813.00	2310	20240607	-17.88	1585	20241209	19.68	1915	-0.94	20250103	1875	1.17	20250102	2310	-17.88	20240607	1585	19.68	20241209	2.43	N	017550	500	311 억	694672	N	N	0	N	N
129	20250103	090305	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1908	3	2	0.16	890237	465	0.77	1915	1915	1905	2475	1334	1905	1914.49	1.11	51	1929	1917	1896	1884	1863	1923	1890	312	570	500	1370	1	1	62399130	1191	6.40	0.68	12	0.00	298.00	2813.00	2310	20240607	-17.40	1585	20241209	20.38	1915	-0.37	20250103	1875	1.76	20250102	2310	-17.40	20240607	1585	20.38	20241209	2.43	N	017550	500	311 억	694672	N	N	0	N	N
130	20250102	160303	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1905	15	2	0.79	114989740	60564	184.98	1880	1908	1875	2455	1323	1890	1898.65	1.10	9188	1923	1906	1873	1856	1823	1915	1865	312	565	500	1360	1	1	62399130	1189	6.39	0.68	12	0.10	298.00	2813.00	2310	20240607	-17.53	1585	20241209	20.19	1908	-0.16	20250102	1875	1.60	20250102	2310	-17.53	20240607	1585	20.19	20241209	2.50	N	017550	500	311 억	683975	N	N	0	N	N
131	20250102	150304	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1901	11	2	0.58	108853299	57336	175.12	1880	1908	1875	2455	1323	1890	1898.52	1.10	9516	1923	1906	1873	1856	1823	1915	1865	312	565	500	1360	1	1	62399130	1186	6.38	0.68	12	0.09	298.00	2813.00	2310	20240607	-17.71	1585	20241209	19.94	1908	-0.37	20250102	1875	1.39	20250102	2310	-17.71	20240607	1585	19.94	20241209	2.50	N	017550	500	311 억	683975	N	N	0	N	N
132	20250102	140302	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1903	13	2	0.69	90715290	47782	145.94	1880	1908	1875	2455	1323	1890	1898.52	1.10	7500	1923	1906	1873	1856	1823	1915	1865	312	565	500	1360	1	1	62399130	1187	6.39	0.68	12	0.08	298.00	2813.00	2310	20240607	-17.62	1585	20241209	20.06	1908	-0.26	20250102	1875	1.49	20250102	2310	-17.62	20240607	1585	20.06	20241209	2.50	N	017550	500	311 억	683975	N	N	0	N	N
133	20250102	130303	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1894	4	2	0.21	61430638	32354	98.82	1880	1908	1875	2455	1323	1890	1898.70	1.10	5894	1923	1906	1873	1856	1823	1915	1865	312	565	500	1360	1	1	62399130	1182	6.36	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.01	1585	20241209	19.50	1908	-0.73	20250102	1875	1.01	20250102	2310	-18.01	20240607	1585	19.50	20241209	2.50	N	017550	500	311 억	683975	N	N	0	N	N
134	20250102	120303	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1892	2	2	0.11	57186872	30113	91.97	1880	1908	1875	2455	1323	1890	1899.08	1.10	5977	1923	1906	1873	1856	1823	1915	1865	312	565	500	1360	1	1	62399130	1181	6.35	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.10	1585	20241209	19.37	1908	-0.84	20250102	1875	0.91	20250102	2310	-18.10	20240607	1585	19.37	20241209	2.50	N	017550	500	311 억	683975	N	N	0	N	N
135	20250102	110254	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1892	2	2	0.11	42466601	22347	68.25	1880	1908	1875	2455	1323	1890	1900.33	1.10	8859	1923	1906	1873	1856	1823	1915	1865	312	565	500	1360	1	1	62399130	1181	6.35	0.67	12	0.04	298.00	2813.00	2310	20240607	-18.10	1585	20241209	19.37	1908	-0.84	20250102	1875	0.91	20250102	2310	-18.10	20240607	1585	19.37	20241209	2.50	N	017550	500	311 억	683975	N	N	0	N	N
136	20250102	100301	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1880	-10	5	-0.53	2377915	1265	3.86	1880	1880	1875	2455	1323	1890	1879.77	1.10	497	1923	1906	1873	1856	1823	1915	1865	312	565	500	1360	1	1	62399130	1173	6.31	0.67	12	0.00	298.00	2813.00	2310	20240607	-18.61	1585	20241209	18.61	1880	0.00	20250102	1875	0.27	20250102	2310	-18.61	20240607	1585	18.61	20241209	2.50	N	017550	500	311 억	683975	N	N	0	N	N
137	20250102	090300	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	1890	0	3	0.00	0	0	0.00	0	0	0	2455	1323	1890	0.00	1.10	0	1923	1906	1873	1856	1823	1915	1865	312	565	500	1360	1	1	62399130	1179	6.34	0.67	12	0.00	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	0	0.00	0	0	0.00	0	2310	-18.18	20240607	1585	19.24	20241209	2.50	N	017550	500	311 억	683975	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History