KissMeData/018880/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

59 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	160336	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4140	-70	5	-1.66	4526925980	1085147	136.29	4270	4270	4050	5470	2950	4210	4171.74	6.39	-132102	4346	4277	4241	4172	4136	4260	4155	679	1260	100	3110	5	1	678762552	28101	43.12	0.93	12	0.16	96.00	4445.00	6800	20240507	-39.12	3670	20241022	12.81	4600	-10.00	20250108	3965	4.41	20250102	6800	-39.12	20240507	3670	12.81	20241022	0.42	N	018880	100	678 억	43365720	N	N	678	N	N
3	20250124	150337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4205	-5	5	-0.12	2207661365	522806	65.66	4270	4270	4200	5470	2950	4210	4222.72	6.39	-153253	4346	4277	4241	4172	4136	4260	4155	679	1260	100	3110	5	1	678762552	28542	43.80	0.95	12	0.08	96.00	4445.00	6800	20240507	-38.16	3670	20241022	14.58	4600	-8.59	20250108	3965	6.05	20250102	6800	-38.16	20240507	3670	14.58	20241022	0.42	N	018880	100	678 억	43365720	N	N	5810	N	N
4	20250124	140337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4210	0	3	0.00	1814415605	429297	53.92	4270	4270	4200	5470	2950	4210	4226.48	6.39	-115929	4346	4277	4241	4172	4136	4260	4155	679	1260	100	3110	5	1	678762552	28576	43.85	0.95	12	0.06	96.00	4445.00	6800	20240507	-38.09	3670	20241022	14.71	4600	-8.48	20250108	3965	6.18	20250102	6800	-38.09	20240507	3670	14.71	20241022	0.42	N	018880	100	678 억	43365720	N	N	5810	N	N
5	20250124	130337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4220	10	2	0.24	1438023600	339880	42.69	4270	4270	4200	5470	2950	4210	4230.97	6.39	-84522	4346	4277	4241	4172	4136	4260	4155	679	1260	100	3110	5	1	678762552	28644	43.96	0.95	12	0.05	96.00	4445.00	6800	20240507	-37.94	3670	20241022	14.99	4600	-8.26	20250108	3965	6.43	20250102	6800	-37.94	20240507	3670	14.99	20241022	0.42	N	018880	100	678 억	43365720	N	N	5810	N	N
6	20250124	120335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4225	15	2	0.36	1245143755	294196	36.95	4270	4270	4200	5470	2950	4210	4232.36	6.39	-72656	4346	4277	4241	4172	4136	4260	4155	679	1260	100	3110	5	1	678762552	28678	44.01	0.95	12	0.04	96.00	4445.00	6800	20240507	-37.87	3670	20241022	15.12	4600	-8.15	20250108	3965	6.56	20250102	6800	-37.87	20240507	3670	15.12	20241022	0.42	N	018880	100	678 억	43365720	N	N	5810	N	N
7	20250124	110337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4210	0	3	0.00	1014490445	239483	30.08	4270	4270	4200	5470	2950	4210	4236.17	6.39	-60668	4346	4277	4241	4172	4136	4260	4155	679	1260	100	3110	5	1	678762552	28576	43.85	0.95	12	0.04	96.00	4445.00	6800	20240507	-38.09	3670	20241022	14.71	4600	-8.48	20250108	3965	6.18	20250102	6800	-38.09	20240507	3670	14.71	20241022	0.42	N	018880	100	678 억	43365720	N	N	5810	N	N
8	20250124	100336	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4255	45	2	1.07	536740005	126324	15.87	4270	4270	4225	5470	2950	4210	4248.92	6.39	-25579	4346	4277	4241	4172	4136	4260	4155	679	1260	100	3110	5	1	678762552	28881	44.32	0.96	12	0.02	96.00	4445.00	6800	20240507	-37.43	3670	20241022	15.94	4600	-7.50	20250108	3965	7.31	20250102	6800	-37.43	20240507	3670	15.94	20241022	0.42	N	018880	100	678 억	43365720	N	N	5810	N	N
9	20250124	090337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4250	40	2	0.95	73703270	17318	2.18	4270	4270	4235	5470	2950	4210	4255.88	6.39	-7384	4346	4277	4241	4172	4136	4260	4155	679	1260	100	3110	5	1	678762552	28847	44.27	0.96	12	0.00	96.00	4445.00	6800	20240507	-37.50	3670	20241022	15.80	4600	-7.61	20250108	3965	7.19	20250102	6800	-37.50	20240507	3670	15.80	20241022	0.42	N	018880	100	678 억	43365720	N	N	5810	N	N
10	20250123	160336	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4210	-55	5	-1.29	3345793210	788858	94.90	4280	4310	4205	5540	2990	4265	4241.40	6.33	-263067	4348	4306	4273	4231	4198	4290	4215	679	1275	100	3150	5	1	678762552	28576	43.85	0.95	12	0.12	96.00	4445.00	6800	20240507	-38.09	3670	20241022	14.71	4600	-8.48	20250108	3965	6.18	20250102	6800	-38.09	20240507	3670	14.71	20241022	0.41	N	018880	100	678 억	42947537	N	N	5810	N	N
11	20250123	150334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4225	-40	5	-0.94	2819319455	663994	79.88	4280	4310	4210	5540	2990	4265	4246.00	6.33	-248565	4348	4306	4273	4231	4198	4290	4215	679	1275	100	3150	5	1	678762552	28678	44.01	0.95	12	0.10	96.00	4445.00	6800	20240507	-37.87	3670	20241022	15.12	4600	-8.15	20250108	3965	6.56	20250102	6800	-37.87	20240507	3670	15.12	20241022	0.41	N	018880	100	678 억	42947537	N	N	4115	N	N
12	20250123	140335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4235	-30	5	-0.70	2412999970	568073	68.34	4280	4310	4210	5540	2990	4265	4247.69	6.33	-226815	4348	4306	4273	4231	4198	4290	4215	679	1275	100	3150	5	1	678762552	28746	44.11	0.95	12	0.08	96.00	4445.00	6800	20240507	-37.72	3670	20241022	15.40	4600	-7.93	20250108	3965	6.81	20250102	6800	-37.72	20240507	3670	15.40	20241022	0.41	N	018880	100	678 억	42947537	N	N	4115	N	N
13	20250123	130334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4235	-30	5	-0.70	2155770415	507391	61.04	4280	4310	4210	5540	2990	4265	4248.73	6.33	-197022	4348	4306	4273	4231	4198	4290	4215	679	1275	100	3150	5	1	678762552	28746	44.11	0.95	12	0.07	96.00	4445.00	6800	20240507	-37.72	3670	20241022	15.40	4600	-7.93	20250108	3965	6.81	20250102	6800	-37.72	20240507	3670	15.40	20241022	0.41	N	018880	100	678 억	42947537	N	N	4115	N	N
14	20250123	120335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4240	-25	5	-0.59	1822241655	428613	51.56	4280	4310	4210	5540	2990	4265	4251.48	6.33	-159614	4348	4306	4273	4231	4198	4290	4215	679	1275	100	3150	5	1	678762552	28780	44.17	0.95	12	0.06	96.00	4445.00	6800	20240507	-37.65	3670	20241022	15.53	4600	-7.83	20250108	3965	6.94	20250102	6800	-37.65	20240507	3670	15.53	20241022	0.41	N	018880	100	678 억	42947537	N	N	4115	N	N
15	20250123	110336	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4235	-30	5	-0.70	1295036000	303699	36.54	4280	4310	4220	5540	2990	4265	4264.21	6.33	-116088	4348	4306	4273	4231	4198	4290	4215	679	1275	100	3150	5	1	678762552	28746	44.11	0.95	12	0.04	96.00	4445.00	6800	20240507	-37.72	3670	20241022	15.40	4600	-7.93	20250108	3965	6.81	20250102	6800	-37.72	20240507	3670	15.40	20241022	0.41	N	018880	100	678 억	42947537	N	N	4115	N	N
16	20250123	100334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4265	0	3	0.00	736203230	172234	20.72	4280	4310	4235	5540	2990	4265	4274.44	6.33	-56107	4348	4306	4273	4231	4198	4290	4215	679	1275	100	3150	5	1	678762552	28949	44.43	0.96	12	0.03	96.00	4445.00	6800	20240507	-37.28	3670	20241022	16.21	4600	-7.28	20250108	3965	7.57	20250102	6800	-37.28	20240507	3670	16.21	20241022	0.41	N	018880	100	678 억	42947537	N	N	4115	N	N
17	20250123	090334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4245	-20	5	-0.47	123829580	29080	3.50	4280	4280	4235	5540	2990	4265	4258.21	6.33	-18347	4348	4306	4273	4231	4198	4290	4215	679	1275	100	3150	5	1	678762552	28813	44.22	0.96	12	0.00	96.00	4445.00	6800	20240507	-37.57	3670	20241022	15.67	4600	-7.72	20250108	3965	7.06	20250102	6800	-37.57	20240507	3670	15.67	20241022	0.41	N	018880	100	678 억	42947537	N	N	4115	N	N
18	20250122	160333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4265	20	2	0.47	3510843900	820586	74.84	4285	4315	4240	5510	2975	4245	4278.48	6.34	-51691	4491	4367	4291	4167	4091	4330	4130	679	1265	100	3140	5	1	678762552	28949	44.43	0.96	12	0.12	96.00	4445.00	6860	20240115	-37.83	3670	20241022	16.21	4600	-7.28	20250108	3965	7.57	20250102	6800	-37.28	20240507	3670	16.21	20241022	0.41	N	018880	100	678 억	43012402	N	N	4115	N	N
19	20250122	150333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4275	30	2	0.71	3121047865	729286	66.51	4285	4315	4240	5510	2975	4245	4279.59	6.34	-67511	4491	4367	4291	4167	4091	4330	4130	679	1265	100	3140	5	1	678762552	29017	44.53	0.96	12	0.11	96.00	4445.00	6860	20240115	-37.68	3670	20241022	16.49	4600	-7.07	20250108	3965	7.82	20250102	6800	-37.13	20240507	3670	16.49	20241022	0.41	N	018880	100	678 억	43012402	N	N	6382	N	N
20	20250122	140332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4285	40	2	0.94	2659508395	621315	56.67	4285	4315	4240	5510	2975	4245	4280.45	6.34	-66626	4491	4367	4291	4167	4091	4330	4130	679	1265	100	3140	5	1	678762552	29085	44.64	0.96	12	0.09	96.00	4445.00	6860	20240115	-37.54	3670	20241022	16.76	4600	-6.85	20250108	3965	8.07	20250102	6800	-36.99	20240507	3670	16.76	20241022	0.41	N	018880	100	678 억	43012402	N	N	6382	N	N
21	20250122	130333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4280	35	2	0.82	2243700615	524152	47.80	4285	4315	4240	5510	2975	4245	4280.63	6.34	-38968	4491	4367	4291	4167	4091	4330	4130	679	1265	100	3140	5	1	678762552	29051	44.58	0.96	12	0.08	96.00	4445.00	6860	20240115	-37.61	3670	20241022	16.62	4600	-6.96	20250108	3965	7.94	20250102	6800	-37.06	20240507	3670	16.62	20241022	0.41	N	018880	100	678 억	43012402	N	N	6382	N	N
22	20250122	120332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4260	15	2	0.35	1897613355	443396	40.44	4285	4315	4240	5510	2975	4245	4279.73	6.34	-2407	4491	4367	4291	4167	4091	4330	4130	679	1265	100	3140	5	1	678762552	28915	44.38	0.96	12	0.07	96.00	4445.00	6860	20240115	-37.90	3670	20241022	16.08	4600	-7.39	20250108	3965	7.44	20250102	6800	-37.35	20240507	3670	16.08	20241022	0.41	N	018880	100	678 억	43012402	N	N	6382	N	N
23	20250122	110333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4280	35	2	0.82	1499951390	350316	31.95	4285	4315	4240	5510	2975	4245	4281.71	6.34	15453	4491	4367	4291	4167	4091	4330	4130	679	1265	100	3140	5	1	678762552	29051	44.58	0.96	12	0.05	96.00	4445.00	6860	20240115	-37.61	3670	20241022	16.62	4600	-6.96	20250108	3965	7.94	20250102	6800	-37.06	20240507	3670	16.62	20241022	0.41	N	018880	100	678 억	43012402	N	N	6382	N	N
24	20250122	100333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4305	60	2	1.41	792907535	185872	16.95	4285	4305	4240	5510	2975	4245	4265.88	6.34	17144	4491	4367	4291	4167	4091	4330	4130	679	1265	100	3140	5	1	678762552	29221	44.84	0.97	12	0.03	96.00	4445.00	6860	20240115	-37.24	3670	20241022	17.30	4600	-6.41	20250108	3965	8.58	20250102	6800	-36.69	20240507	3670	17.30	20241022	0.41	N	018880	100	678 억	43012402	N	N	6382	N	N
25	20250122	090333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4245	0	3	0.00	164931180	38647	3.52	4285	4295	4240	5510	2975	4245	4267.63	6.34	2938	4491	4367	4291	4167	4091	4330	4130	679	1265	100	3140	5	1	678762552	28813	44.22	0.96	12	0.01	96.00	4445.00	6860	20240115	-38.12	3670	20241022	15.67	4600	-7.72	20250108	3965	7.06	20250102	6800	-37.57	20240507	3670	15.67	20241022	0.41	N	018880	100	678 억	43012402	N	N	6382	N	N
26	20250121	160331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4245	-100	5	-2.30	4663896360	1090629	99.27	4350	4415	4215	5640	3045	4345	4276.35	6.38	-314305	4501	4422	4371	4292	4241	4397	4267	679	1295	100	3210	5	1	678762552	28813	44.22	0.96	12	0.16	96.00	4445.00	6890	20240112	-38.39	3670	20241022	15.67	4600	-7.72	20250108	3965	7.06	20250102	6800	-37.57	20240507	3670	15.67	20241022	0.42	N	018880	100	678 억	43321860	N	N	6382	N	N
27	20250121	150333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4255	-90	5	-2.07	4211485690	984020	89.56	4350	4415	4215	5640	3045	4345	4279.88	6.38	-293987	4501	4422	4371	4292	4241	4397	4267	679	1295	100	3210	5	1	678762552	28881	44.32	0.96	12	0.14	96.00	4445.00	6890	20240112	-38.24	3670	20241022	15.94	4600	-7.50	20250108	3965	7.31	20250102	6800	-37.43	20240507	3670	15.94	20241022	0.42	N	018880	100	678 억	43321860	N	N	436	N	N
28	20250121	140332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4270	-75	5	-1.73	3778017830	882266	80.30	4350	4415	4215	5640	3045	4345	4282.18	6.38	-238859	4501	4422	4371	4292	4241	4397	4267	679	1295	100	3210	5	1	678762552	28983	44.48	0.96	12	0.13	96.00	4445.00	6890	20240112	-38.03	3670	20241022	16.35	4600	-7.17	20250108	3965	7.69	20250102	6800	-37.21	20240507	3670	16.35	20241022	0.42	N	018880	100	678 억	43321860	N	N	436	N	N
29	20250121	130332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4265	-80	5	-1.84	3560003375	831110	75.65	4350	4415	4215	5640	3045	4345	4283.43	6.38	-225705	4501	4422	4371	4292	4241	4397	4267	679	1295	100	3210	5	1	678762552	28949	44.43	0.96	12	0.12	96.00	4445.00	6890	20240112	-38.10	3670	20241022	16.21	4600	-7.28	20250108	3965	7.57	20250102	6800	-37.28	20240507	3670	16.21	20241022	0.42	N	018880	100	678 억	43321860	N	N	436	N	N
30	20250121	120322	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4260	-85	5	-1.96	3311995735	772926	70.35	4350	4415	4215	5640	3045	4345	4285.01	6.38	-197419	4501	4422	4371	4292	4241	4397	4267	679	1295	100	3210	5	1	678762552	28915	44.38	0.96	12	0.11	96.00	4445.00	6890	20240112	-38.17	3670	20241022	16.08	4600	-7.39	20250108	3965	7.44	20250102	6800	-37.35	20240507	3670	16.08	20241022	0.42	N	018880	100	678 억	43321860	N	N	436	N	N
31	20250121	110319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4235	-110	5	-2.53	2607732560	606402	55.19	4350	4415	4235	5640	3045	4345	4300.34	6.38	-119186	4501	4422	4371	4292	4241	4397	4267	679	1295	100	3210	5	1	678762552	28746	44.11	0.95	12	0.09	96.00	4445.00	6890	20240112	-38.53	3670	20241022	15.40	4600	-7.93	20250108	3965	6.81	20250102	6800	-37.72	20240507	3670	15.40	20241022	0.42	N	018880	100	678 억	43321860	N	N	436	N	N
32	20250121	100316	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4265	-80	5	-1.84	1583702370	365692	33.29	4350	4415	4260	5640	3045	4345	4330.70	6.38	-14791	4501	4422	4371	4292	4241	4397	4267	679	1295	100	3210	5	1	678762552	28949	44.43	0.96	12	0.05	96.00	4445.00	6890	20240112	-38.10	3670	20241022	16.21	4600	-7.28	20250108	3965	7.57	20250102	6800	-37.28	20240507	3670	16.21	20241022	0.42	N	018880	100	678 억	43321860	N	N	436	N	N
33	20250121	090332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4400	55	2	1.27	210584020	48075	4.38	4350	4410	4350	5640	3045	4345	4380.33	6.38	26024	4501	4422	4371	4292	4241	4397	4267	679	1295	100	3210	5	1	678762552	29866	45.83	0.99	12	0.01	96.00	4445.00	6890	20240112	-36.14	3670	20241022	19.89	4600	-4.35	20250108	3965	10.97	20250102	6800	-35.29	20240507	3670	19.89	20241022	0.42	N	018880	100	678 억	43321860	N	N	436	N	N
34	20250120	160330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	-45	5	-1.03	4792467555	1093283	56.85	4440	4450	4320	5700	3075	4390	4383.57	6.40	-35731	4593	4491	4423	4321	4253	4475	4305	679	1310	100	3240	5	1	678762552	29492	45.26	0.98	12	0.16	96.00	4445.00	6930	20240111	-37.30	3670	20241022	18.39	4600	-5.54	20250108	3965	9.58	20250102	6800	-36.10	20240507	3670	18.39	20241022	0.42	N	018880	100	678 억	43451809	N	N	436	N	N
35	20250120	150332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	-45	5	-1.03	4514574595	1029339	53.52	4440	4450	4320	5700	3075	4390	4385.90	6.40	-35203	4593	4491	4423	4321	4253	4475	4305	679	1310	100	3240	5	1	678762552	29492	45.26	0.98	12	0.15	96.00	4445.00	6930	20240111	-37.30	3670	20241022	18.39	4600	-5.54	20250108	3965	9.58	20250102	6800	-36.10	20240507	3670	18.39	20241022	0.42	N	018880	100	678 억	43451809	N	N	8901	N	N
36	20250120	140331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4335	-55	5	-1.25	4041283460	920191	47.85	4440	4450	4320	5700	3075	4390	4391.79	6.40	-29644	4593	4491	4423	4321	4253	4475	4305	679	1310	100	3240	5	1	678762552	29424	45.16	0.98	12	0.14	96.00	4445.00	6930	20240111	-37.45	3670	20241022	18.12	4600	-5.76	20250108	3965	9.33	20250102	6800	-36.25	20240507	3670	18.12	20241022	0.42	N	018880	100	678 억	43451809	N	N	8901	N	N
37	20250120	130330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4395	5	2	0.11	3134604255	712438	37.04	4440	4450	4340	5700	3075	4390	4399.83	6.40	16345	4593	4491	4423	4321	4253	4475	4305	679	1310	100	3240	5	1	678762552	29832	45.78	0.99	12	0.10	96.00	4445.00	6930	20240111	-36.58	3670	20241022	19.75	4600	-4.46	20250108	3965	10.84	20250102	6800	-35.37	20240507	3670	19.75	20241022	0.42	N	018880	100	678 억	43451809	N	N	8901	N	N
38	20250120	120331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4410	20	2	0.46	2683289835	609971	31.72	4440	4450	4340	5700	3075	4390	4399.04	6.40	-5267	4593	4491	4423	4321	4253	4475	4305	679	1310	100	3240	5	1	678762552	29933	45.94	0.99	12	0.09	96.00	4445.00	6930	20240111	-36.36	3670	20241022	20.16	4600	-4.13	20250108	3965	11.22	20250102	6800	-35.15	20240507	3670	20.16	20241022	0.42	N	018880	100	678 억	43451809	N	N	8901	N	N
39	20250120	110331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	0	3	0.00	2256204560	513077	26.68	4440	4450	4340	5700	3075	4390	4397.40	6.40	-7602	4593	4491	4423	4321	4253	4475	4305	679	1310	100	3240	5	1	678762552	29798	45.73	0.99	12	0.08	96.00	4445.00	6930	20240111	-36.65	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6800	-35.44	20240507	3670	19.62	20241022	0.42	N	018880	100	678 억	43451809	N	N	8901	N	N
40	20250120	100331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4395	5	2	0.11	1690155795	384627	20.00	4440	4450	4340	5700	3075	4390	4394.27	6.40	-9229	4593	4491	4423	4321	4253	4475	4305	679	1310	100	3240	5	1	678762552	29832	45.78	0.99	12	0.06	96.00	4445.00	6930	20240111	-36.58	3670	20241022	19.75	4600	-4.46	20250108	3965	10.84	20250102	6800	-35.37	20240507	3670	19.75	20241022	0.42	N	018880	100	678 억	43451809	N	N	8901	N	N
41	20250120	090331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4355	-35	5	-0.80	358166340	81774	4.25	4440	4440	4340	5700	3075	4390	4379.95	6.40	-60947	4593	4491	4423	4321	4253	4475	4305	679	1310	100	3240	5	1	678762552	29560	45.36	0.98	12	0.01	96.00	4445.00	6930	20240111	-37.16	3670	20241022	18.66	4600	-5.33	20250108	3965	9.84	20250102	6800	-35.96	20240507	3670	18.66	20241022	0.42	N	018880	100	678 억	43451809	N	N	8901	N	N
42	20250117	160330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	0	3	0.00	8479309845	1914207	137.28	4390	4525	4355	5700	3075	4390	4429.76	6.39	164419	4470	4430	4365	4325	4260	4450	4345	679	1310	100	3240	5	1	678762552	29798	45.73	0.99	12	0.28	96.00	4445.00	6930	20240111	-36.65	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6800	-35.44	20240507	3670	19.62	20241022	0.42	N	018880	100	678 억	43398726	N	N	8901	N	N
43	20250117	150330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4380	-10	5	-0.23	7755333050	1748766	125.41	4390	4525	4355	5700	3075	4390	4434.75	6.39	162381	4470	4430	4365	4325	4260	4450	4345	679	1310	100	3240	5	1	678762552	29730	45.62	0.99	12	0.26	96.00	4445.00	6930	20240111	-36.80	3670	20241022	19.35	4600	-4.78	20250108	3965	10.47	20250102	6800	-35.59	20240507	3670	19.35	20241022	0.42	N	018880	100	678 억	43398726	N	N	3368	N	N
44	20250117	140330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4405	15	2	0.34	6238645775	1403379	100.64	4390	4525	4355	5700	3075	4390	4445.45	6.39	10164	4470	4430	4365	4325	4260	4450	4345	679	1310	100	3240	5	1	678762552	29899	45.89	0.99	12	0.21	96.00	4445.00	6930	20240111	-36.44	3670	20241022	20.03	4600	-4.24	20250108	3965	11.10	20250102	6800	-35.22	20240507	3670	20.03	20241022	0.42	N	018880	100	678 억	43398726	N	N	3368	N	N
45	20250117	130330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4430	40	2	0.91	5184709795	1164418	83.51	4390	4525	4355	5700	3075	4390	4452.63	6.39	19556	4470	4430	4365	4325	4260	4450	4345	679	1310	100	3240	5	1	678762552	30069	46.15	1.00	12	0.17	96.00	4445.00	6930	20240111	-36.08	3670	20241022	20.71	4600	-3.70	20250108	3965	11.73	20250102	6800	-34.85	20240507	3670	20.71	20241022	0.42	N	018880	100	678 억	43398726	N	N	3368	N	N
46	20250117	120331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4460	70	2	1.59	4318950310	969736	69.54	4390	4525	4355	5700	3075	4390	4453.75	6.39	87969	4470	4430	4365	4325	4260	4450	4345	679	1310	100	3240	5	1	678762552	30273	46.46	1.00	12	0.14	96.00	4445.00	6930	20240111	-35.64	3670	20241022	21.53	4600	-3.04	20250108	3965	12.48	20250102	6800	-34.41	20240507	3670	21.53	20241022	0.42	N	018880	100	678 억	43398726	N	N	3368	N	N
47	20250117	110331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4445	55	2	1.25	3883240855	871955	62.53	4390	4525	4355	5700	3075	4390	4453.50	6.39	71451	4470	4430	4365	4325	4260	4450	4345	679	1310	100	3240	5	1	678762552	30171	46.30	1.00	12	0.13	96.00	4445.00	6930	20240111	-35.86	3670	20241022	21.12	4600	-3.37	20250108	3965	12.11	20250102	6800	-34.63	20240507	3670	21.12	20241022	0.42	N	018880	100	678 억	43398726	N	N	3368	N	N
48	20250117	100331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4440	50	2	1.14	3133137210	703164	50.43	4390	4525	4355	5700	3075	4390	4455.78	6.39	55086	4470	4430	4365	4325	4260	4450	4345	679	1310	100	3240	5	1	678762552	30137	46.25	1.00	12	0.10	96.00	4445.00	6930	20240111	-35.93	3670	20241022	20.98	4600	-3.48	20250108	3965	11.98	20250102	6800	-34.71	20240507	3670	20.98	20241022	0.42	N	018880	100	678 억	43398726	N	N	3368	N	N
49	20250117	090332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4385	-5	5	-0.11	131777335	30084	2.16	4390	4390	4360	5700	3075	4390	4380.27	6.39	-6336	4470	4430	4365	4325	4260	4450	4345	679	1310	100	3240	5	1	678762552	29764	45.68	0.99	12	0.00	96.00	4445.00	6930	20240111	-36.72	3670	20241022	19.48	4600	-4.67	20250108	3965	10.59	20250102	6800	-35.51	20240507	3670	19.48	20241022	0.42	N	018880	100	678 억	43398726	N	N	3368	N	N
50	20250116	160329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	55	2	1.27	6001507845	1379429	192.83	4365	4405	4300	5630	3035	4335	4350.55	6.37	225912	4445	4390	4355	4300	4265	4372	4282	679	1295	100	3200	5	1	678762552	29798	45.73	0.99	12	0.20	96.00	4445.00	7050	20240109	-37.73	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6800	-35.44	20240507	3670	19.62	20241022	0.42	N	018880	100	678 억	43237464	N	N	3368	N	N
51	20250116	150315	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4360	25	2	0.58	5135335820	1181615	165.18	4365	4405	4300	5630	3035	4335	4346.03	6.37	163515	4445	4390	4355	4300	4265	4372	4282	679	1295	100	3200	5	1	678762552	29594	45.42	0.98	12	0.17	96.00	4445.00	7050	20240109	-38.16	3670	20241022	18.80	4600	-5.22	20250108	3965	9.96	20250102	6800	-35.88	20240507	3670	18.80	20241022	0.42	N	018880	100	678 억	43237464	N	N	5398	N	N
52	20250116	140331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4365	30	2	0.69	4181674675	963253	134.65	4365	4405	4300	5630	3035	4335	4341.20	6.37	131116	4445	4390	4355	4300	4265	4372	4282	679	1295	100	3200	5	1	678762552	29628	45.47	0.98	12	0.14	96.00	4445.00	7050	20240109	-38.09	3670	20241022	18.94	4600	-5.11	20250108	3965	10.09	20250102	6800	-35.81	20240507	3670	18.94	20241022	0.42	N	018880	100	678 억	43237464	N	N	5398	N	N
53	20250116	130330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4335	0	3	0.00	3552153260	818488	114.42	4365	4405	4300	5630	3035	4335	4339.90	6.37	64677	4445	4390	4355	4300	4265	4372	4282	679	1295	100	3200	5	1	678762552	29424	45.16	0.98	12	0.12	96.00	4445.00	7050	20240109	-38.51	3670	20241022	18.12	4600	-5.76	20250108	3965	9.33	20250102	6800	-36.25	20240507	3670	18.12	20241022	0.42	N	018880	100	678 억	43237464	N	N	5398	N	N
54	20250116	120331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4350	15	2	0.35	3020292550	696169	97.32	4365	4405	4300	5630	3035	4335	4338.45	6.37	27209	4445	4390	4355	4300	4265	4372	4282	679	1295	100	3200	5	1	678762552	29526	45.31	0.98	12	0.10	96.00	4445.00	7050	20240109	-38.30	3670	20241022	18.53	4600	-5.43	20250108	3965	9.71	20250102	6800	-36.03	20240507	3670	18.53	20241022	0.42	N	018880	100	678 억	43237464	N	N	5398	N	N
55	20250116	110331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4330	-5	5	-0.12	2450458855	564657	78.93	4365	4405	4300	5630	3035	4335	4339.73	6.37	-21520	4445	4390	4355	4300	4265	4372	4282	679	1295	100	3200	5	1	678762552	29390	45.10	0.97	12	0.08	96.00	4445.00	7050	20240109	-38.58	3670	20241022	17.98	4600	-5.87	20250108	3965	9.21	20250102	6800	-36.32	20240507	3670	17.98	20241022	0.42	N	018880	100	678 억	43237464	N	N	5398	N	N
56	20250116	100331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4315	-20	5	-0.46	1652934920	379741	53.08	4365	4405	4300	5630	3035	4335	4352.80	6.37	-3896	4445	4390	4355	4300	4265	4372	4282	679	1295	100	3200	5	1	678762552	29289	44.95	0.97	12	0.06	96.00	4445.00	7050	20240109	-38.79	3670	20241022	17.57	4600	-6.20	20250108	3965	8.83	20250102	6800	-36.54	20240507	3670	17.57	20241022	0.42	N	018880	100	678 억	43237464	N	N	5398	N	N
57	20250116	090330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4355	20	2	0.46	214795650	49155	6.87	4365	4390	4355	5630	3035	4335	4369.76	6.37	-13	4445	4390	4355	4300	4265	4372	4282	679	1295	100	3200	5	1	678762552	29560	45.36	0.98	12	0.01	96.00	4445.00	7050	20240109	-38.23	3670	20241022	18.66	4600	-5.33	20250108	3965	9.84	20250102	6800	-35.96	20240507	3670	18.66	20241022	0.42	N	018880	100	678 억	43237464	N	N	5398	N	N
58	20250115	160329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4335	-60	5	-1.37	3094239420	710178	69.09	4410	4410	4320	5710	3080	4395	4357.02	6.39	-132944	4485	4440	4370	4325	4255	4405	4290	679	1315	100	3250	5	1	678762552	29424	45.16	0.98	12	0.10	96.00	4445.00	7050	20240109	-38.51	3670	20241022	18.12	4600	-5.76	20250108	3965	9.33	20250102	6860	-36.81	20240115	3670	18.12	20241022	0.43	N	018880	100	678 억	43343372	N	N	5398	N	N
59	20250115	150330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4330	-65	5	-1.48	2850176055	653808	63.61	4410	4410	4320	5710	3080	4395	4359.35	6.39	-127223	4485	4440	4370	4325	4255	4405	4290	679	1315	100	3250	5	1	678762552	29390	45.10	0.97	12	0.10	96.00	4445.00	7050	20240109	-38.58	3670	20241022	17.98	4600	-5.87	20250108	3965	9.21	20250102	6860	-36.88	20240115	3670	17.98	20241022	0.43	N	018880	100	678 억	43343372	N	N	3407	N	N
60	20250115	140331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4320	-75	5	-1.71	2331647030	534314	51.98	4410	4410	4320	5710	3080	4395	4363.81	6.39	-123858	4485	4440	4370	4325	4255	4405	4290	679	1315	100	3250	5	1	678762552	29323	45.00	0.97	12	0.08	96.00	4445.00	7050	20240109	-38.72	3670	20241022	17.71	4600	-6.09	20250108	3965	8.95	20250102	6860	-37.03	20240115	3670	17.71	20241022	0.43	N	018880	100	678 억	43343372	N	N	3407	N	N
61	20250115	130329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4355	-40	5	-0.91	1811381725	414363	40.31	4410	4410	4350	5710	3080	4395	4371.48	6.39	-82959	4485	4440	4370	4325	4255	4405	4290	679	1315	100	3250	5	1	678762552	29560	45.36	0.98	12	0.06	96.00	4445.00	7050	20240109	-38.23	3670	20241022	18.66	4600	-5.33	20250108	3965	9.84	20250102	6860	-36.52	20240115	3670	18.66	20241022	0.43	N	018880	100	678 억	43343372	N	N	3407	N	N
62	20250115	120329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4365	-30	5	-0.68	1394193110	318741	31.01	4410	4410	4355	5710	3080	4395	4374.06	6.39	-67339	4485	4440	4370	4325	4255	4405	4290	679	1315	100	3250	5	1	678762552	29628	45.47	0.98	12	0.05	96.00	4445.00	7050	20240109	-38.09	3670	20241022	18.94	4600	-5.11	20250108	3965	10.09	20250102	6860	-36.37	20240115	3670	18.94	20241022	0.43	N	018880	100	678 억	43343372	N	N	3407	N	N
63	20250115	110330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4380	-15	5	-0.34	1062618760	242824	23.62	4410	4410	4355	5710	3080	4395	4376.09	6.39	-48808	4485	4440	4370	4325	4255	4405	4290	679	1315	100	3250	5	1	678762552	29730	45.62	0.99	12	0.04	96.00	4445.00	7050	20240109	-37.87	3670	20241022	19.35	4600	-4.78	20250108	3965	10.47	20250102	6860	-36.15	20240115	3670	19.35	20241022	0.43	N	018880	100	678 억	43343372	N	N	3407	N	N
64	20250115	100329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	-5	5	-0.11	758233600	173284	16.86	4410	4410	4355	5710	3080	4395	4375.67	6.39	-18593	4485	4440	4370	4325	4255	4405	4290	679	1315	100	3250	5	1	678762552	29798	45.73	0.99	12	0.03	96.00	4445.00	7050	20240109	-37.73	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6860	-36.01	20240115	3670	19.62	20241022	0.43	N	018880	100	678 억	43343372	N	N	3407	N	N
65	20250115	090331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4395	0	3	0.00	118934640	27095	2.64	4410	4410	4370	5710	3080	4395	4389.54	6.39	-10989	4485	4440	4370	4325	4255	4405	4290	679	1315	100	3250	5	1	678762552	29832	45.78	0.99	12	0.00	96.00	4445.00	7050	20240109	-37.66	3670	20241022	19.75	4600	-4.46	20250108	3965	10.84	20250102	6860	-35.93	20240115	3670	19.75	20241022	0.43	N	018880	100	678 억	43343372	N	N	3407	N	N
66	20250114	160328	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4395	15	2	0.34	4416198540	1013757	69.68	4415	4415	4300	5690	3070	4380	4356.22	6.40	-10304	4483	4431	4358	4306	4233	4457	4332	679	1310	100	3240	5	1	678762552	29832	45.78	0.99	12	0.15	96.00	4445.00	7090	20240105	-38.01	3670	20241022	19.75	4600	-4.46	20250108	3965	10.84	20250102	6860	-35.93	20240115	3670	19.75	20241022	0.45	N	018880	100	678 억	43456260	N	N	3407	N	N
67	20250114	150329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	10	2	0.23	3922849320	901395	61.96	4415	4415	4300	5690	3070	4380	4351.98	6.40	-44015	4483	4431	4358	4306	4233	4457	4332	679	1310	100	3240	5	1	678762552	29798	45.73	0.99	12	0.13	96.00	4445.00	7090	20240105	-38.08	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6860	-36.01	20240115	3670	19.62	20241022	0.45	N	018880	100	678 억	43456260	N	N	5539	N	N
68	20250114	140328	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4385	5	2	0.11	3096982305	712978	49.01	4415	4415	4300	5690	3070	4380	4343.73	6.40	-108703	4483	4431	4358	4306	4233	4457	4332	679	1310	100	3240	5	1	678762552	29764	45.68	0.99	12	0.11	96.00	4445.00	7090	20240105	-38.15	3670	20241022	19.48	4600	-4.67	20250108	3965	10.59	20250102	6860	-36.08	20240115	3670	19.48	20241022	0.45	N	018880	100	678 억	43456260	N	N	5539	N	N
69	20250114	130328	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4365	-15	5	-0.34	2749824535	633459	43.54	4415	4415	4300	5690	3070	4380	4340.97	6.40	-111121	4483	4431	4358	4306	4233	4457	4332	679	1310	100	3240	5	1	678762552	29628	45.47	0.98	12	0.09	96.00	4445.00	7090	20240105	-38.43	3670	20241022	18.94	4600	-5.11	20250108	3965	10.09	20250102	6860	-36.37	20240115	3670	18.94	20241022	0.45	N	018880	100	678 억	43456260	N	N	5539	N	N
70	20250114	120326	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	-35	5	-0.80	2307760955	532249	36.58	4415	4415	4300	5690	3070	4380	4335.87	6.40	-122108	4483	4431	4358	4306	4233	4457	4332	679	1310	100	3240	5	1	678762552	29492	45.26	0.98	12	0.08	96.00	4445.00	7090	20240105	-38.72	3670	20241022	18.39	4600	-5.54	20250108	3965	9.58	20250102	6860	-36.66	20240115	3670	18.39	20241022	0.45	N	018880	100	678 억	43456260	N	N	5539	N	N
71	20250114	110328	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4315	-65	5	-1.48	1989003775	458731	31.53	4415	4415	4300	5690	3070	4380	4335.88	6.40	-120704	4483	4431	4358	4306	4233	4457	4332	679	1310	100	3240	5	1	678762552	29289	44.95	0.97	12	0.07	96.00	4445.00	7090	20240105	-39.14	3670	20241022	17.57	4600	-6.20	20250108	3965	8.83	20250102	6860	-37.10	20240115	3670	17.57	20241022	0.45	N	018880	100	678 억	43456260	N	N	5539	N	N
72	20250114	100327	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4320	-60	5	-1.37	1497595675	344779	23.70	4415	4415	4305	5690	3070	4380	4343.64	6.40	-109972	4483	4431	4358	4306	4233	4457	4332	679	1310	100	3240	5	1	678762552	29323	45.00	0.97	12	0.05	96.00	4445.00	7090	20240105	-39.07	3670	20241022	17.71	4600	-6.09	20250108	3965	8.95	20250102	6860	-37.03	20240115	3670	17.71	20241022	0.45	N	018880	100	678 억	43456260	N	N	5539	N	N
73	20250114	090326	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	-35	5	-0.80	206654785	47246	3.25	4415	4415	4345	5690	3070	4380	4374.01	6.40	-34619	4483	4431	4358	4306	4233	4457	4332	679	1310	100	3240	5	1	678762552	29492	45.26	0.98	12	0.01	96.00	4445.00	7090	20240105	-38.72	3670	20241022	18.39	4600	-5.54	20250108	3965	9.58	20250102	6860	-36.66	20240115	3670	18.39	20241022	0.45	N	018880	100	678 억	43456260	N	N	5539	N	N
74	20250113	160324	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4380	35	2	0.81	6316203745	1444423	51.46	4355	4410	4285	5640	3045	4345	4372.82	6.42	36553	4525	4435	4320	4230	4115	4480	4275	679	1295	100	3210	5	1	678762552	29730	45.62	0.99	12	0.21	96.00	4445.00	7100	20240104	-38.31	3670	20241022	19.35	4600	-4.78	20250108	3965	10.47	20250102	6860	-36.15	20240115	3670	19.35	20241022	0.41	N	018880	100	678 억	43578868	N	N	5539	N	N
75	20250113	150325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4380	35	2	0.81	5612315060	1283512	45.73	4355	4410	4285	5640	3045	4345	4372.63	6.42	22383	4525	4435	4320	4230	4115	4480	4275	679	1295	100	3210	5	1	678762552	29730	45.62	0.99	12	0.19	96.00	4445.00	7100	20240104	-38.31	3670	20241022	19.35	4600	-4.78	20250108	3965	10.47	20250102	6860	-36.15	20240115	3670	19.35	20241022	0.41	N	018880	100	678 억	43578868	N	N	28830	N	N
76	20250113	140322	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	45	2	1.04	4951544075	1132743	40.36	4355	4410	4285	5640	3045	4345	4371.30	6.42	62967	4525	4435	4320	4230	4115	4480	4275	679	1295	100	3210	5	1	678762552	29798	45.73	0.99	12	0.17	96.00	4445.00	7100	20240104	-38.17	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6860	-36.01	20240115	3670	19.62	20241022	0.41	N	018880	100	678 억	43578868	N	N	28830	N	N
77	20250113	130320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4380	35	2	0.81	3760399525	861779	30.71	4355	4405	4285	5640	3045	4345	4363.54	6.42	18438	4525	4435	4320	4230	4115	4480	4275	679	1295	100	3210	5	1	678762552	29730	45.62	0.99	12	0.13	96.00	4445.00	7100	20240104	-38.31	3670	20241022	19.35	4600	-4.78	20250108	3965	10.47	20250102	6860	-36.15	20240115	3670	19.35	20241022	0.41	N	018880	100	678 억	43578868	N	N	28830	N	N
78	20250113	120320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	45	2	1.04	3234617160	741721	26.43	4355	4405	4285	5640	3045	4345	4360.97	6.42	13614	4525	4435	4320	4230	4115	4480	4275	679	1295	100	3210	5	1	678762552	29798	45.73	0.99	12	0.11	96.00	4445.00	7100	20240104	-38.17	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6860	-36.01	20240115	3670	19.62	20241022	0.41	N	018880	100	678 억	43578868	N	N	28830	N	N
79	20250113	110321	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4375	30	2	0.69	2502890720	575108	20.49	4355	4395	4285	5640	3045	4345	4352.04	6.42	-10839	4525	4435	4320	4230	4115	4480	4275	679	1295	100	3210	5	1	678762552	29696	45.57	0.98	12	0.08	96.00	4445.00	7100	20240104	-38.38	3670	20241022	19.21	4600	-4.89	20250108	3965	10.34	20250102	6860	-36.22	20240115	3670	19.21	20241022	0.41	N	018880	100	678 억	43578868	N	N	28830	N	N
80	20250113	100320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4335	-10	5	-0.23	1735404710	399315	14.23	4355	4395	4285	5640	3045	4345	4345.96	6.42	-14323	4525	4435	4320	4230	4115	4480	4275	679	1295	100	3210	5	1	678762552	29424	45.16	0.98	12	0.06	96.00	4445.00	7100	20240104	-38.94	3670	20241022	18.12	4600	-5.76	20250108	3965	9.33	20250102	6860	-36.81	20240115	3670	18.12	20241022	0.41	N	018880	100	678 억	43578868	N	N	28830	N	N
81	20250113	090324	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4320	-25	5	-0.58	369479820	84675	3.02	4355	4390	4320	5640	3045	4345	4363.60	6.42	-12113	4525	4435	4320	4230	4115	4480	4275	679	1295	100	3210	5	1	678762552	29323	45.00	0.97	12	0.01	96.00	4445.00	7100	20240104	-39.15	3670	20241022	17.71	4600	-6.09	20250108	3965	8.95	20250102	6860	-37.03	20240115	3670	17.71	20241022	0.41	N	018880	100	678 억	43578868	N	N	28830	N	N
82	20250110	160320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	150	2	3.58	12086939800	2787619	51.11	4215	4410	4205	5450	2940	4195	4336.00	6.40	295805	4708	4451	4323	4066	3938	4387	4002	679	1255	100	3100	5	1	678762552	29492	45.26	0.98	12	0.41	96.00	4445.00	7290	20240103	-40.40	3670	20241022	18.39	4600	-5.54	20250108	3965	9.58	20250102	6930	-37.30	20240111	3670	18.39	20241022	0.40	N	018880	100	678 억	43422943	N	N	28830	N	N
83	20250110	150321	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4355	160	2	3.81	11374071135	2623522	48.10	4215	4410	4205	5450	2940	4195	4335.52	6.40	262223	4708	4451	4323	4066	3938	4387	4002	679	1255	100	3100	5	1	678762552	29560	45.36	0.98	12	0.39	96.00	4445.00	7290	20240103	-40.26	3670	20241022	18.66	4600	-5.33	20250108	3965	9.84	20250102	6930	-37.16	20240111	3670	18.66	20241022	0.40	N	018880	100	678 억	43422943	N	N	43472	N	N
84	20250110	140320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	150	2	3.58	10108693020	2333394	42.78	4215	4410	4205	5450	2940	4195	4332.29	6.40	327983	4708	4451	4323	4066	3938	4387	4002	679	1255	100	3100	5	1	678762552	29492	45.26	0.98	12	0.34	96.00	4445.00	7290	20240103	-40.40	3670	20241022	18.39	4600	-5.54	20250108	3965	9.58	20250102	6930	-37.30	20240111	3670	18.39	20241022	0.40	N	018880	100	678 억	43422943	N	N	43472	N	N
85	20250110	130320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4355	160	2	3.81	8892334755	2052709	37.63	4215	4410	4205	5450	2940	4195	4332.12	6.40	289902	4708	4451	4323	4066	3938	4387	4002	679	1255	100	3100	5	1	678762552	29560	45.36	0.98	12	0.30	96.00	4445.00	7290	20240103	-40.26	3670	20241022	18.66	4600	-5.33	20250108	3965	9.84	20250102	6930	-37.16	20240111	3670	18.66	20241022	0.40	N	018880	100	678 억	43422943	N	N	43472	N	N
86	20250110	120320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4385	190	2	4.53	8282156830	1912929	35.07	4215	4410	4205	5450	2940	4195	4329.69	6.40	275895	4708	4451	4323	4066	3938	4387	4002	679	1255	100	3100	5	1	678762552	29764	45.68	0.99	12	0.28	96.00	4445.00	7290	20240103	-39.85	3670	20241022	19.48	4600	-4.67	20250108	3965	10.59	20250102	6930	-36.72	20240111	3670	19.48	20241022	0.40	N	018880	100	678 억	43422943	N	N	43472	N	N
87	20250110	110320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4375	180	2	4.29	7041500185	1629570	29.87	4215	4410	4205	5450	2940	4195	4321.22	6.40	226576	4708	4451	4323	4066	3938	4387	4002	679	1255	100	3100	5	1	678762552	29696	45.57	0.98	12	0.24	96.00	4445.00	7290	20240103	-39.99	3670	20241022	19.21	4600	-4.89	20250108	3965	10.34	20250102	6930	-36.87	20240111	3670	19.21	20241022	0.40	N	018880	100	678 억	43422943	N	N	43472	N	N
88	20250110	100319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4275	80	2	1.91	3134953135	732711	13.43	4215	4345	4205	5450	2940	4195	4278.77	6.40	70300	4708	4451	4323	4066	3938	4387	4002	679	1255	100	3100	5	1	678762552	29017	44.53	0.96	12	0.11	96.00	4445.00	7290	20240103	-41.36	3670	20241022	16.49	4600	-7.07	20250108	3965	7.82	20250102	6930	-38.31	20240111	3670	16.49	20241022	0.40	N	018880	100	678 억	43422943	N	N	43472	N	N
89	20250110	090321	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4315	120	2	2.86	1038869600	242792	4.45	4215	4345	4205	5450	2940	4195	4279.47	6.40	126097	4708	4451	4323	4066	3938	4387	4002	679	1255	100	3100	5	1	678762552	29289	44.95	0.97	12	0.04	96.00	4445.00	7290	20240103	-40.81	3670	20241022	17.57	4600	-6.20	20250108	3965	8.83	20250102	6930	-37.73	20240111	3670	17.57	20241022	0.40	N	018880	100	678 억	43422943	N	N	43472	N	N
90	20250109	160319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4195	-405	5	-8.80	23545824095	5414204	93.14	4510	4580	4195	5980	3220	4600	4349.22	6.52	-663236	4776	4687	4511	4422	4246	4732	4467	679	1380	100	3400	5	1	678762552	28474	43.70	0.94	12	0.80	96.00	4445.00	7340	20240102	-42.85	3670	20241022	14.31	4600	-8.80	20250108	3965	5.80	20250102	7050	-40.50	20240109	3670	14.31	20241022	0.54	N	018880	100	678 억	44248338	N	N	43472	N	N
91	20250109	150320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	-370	5	-8.04	21434416375	4911938	84.50	4510	4580	4200	5980	3220	4600	4363.73	6.52	-659958	4776	4687	4511	4422	4246	4732	4467	679	1380	100	3400	5	1	678762552	28712	44.06	0.95	12	0.72	96.00	4445.00	7340	20240102	-42.37	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	7050	-40.00	20240109	3670	15.26	20241022	0.54	N	018880	100	678 억	44248338	N	N	120923	N	N
92	20250109	140319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4235	-365	5	-7.93	19264831395	4399523	75.68	4510	4580	4200	5980	3220	4600	4378.83	6.52	-555752	4776	4687	4511	4422	4246	4732	4467	679	1380	100	3400	5	1	678762552	28746	44.11	0.95	12	0.65	96.00	4445.00	7340	20240102	-42.30	3670	20241022	15.40	4600	-7.93	20250108	3965	6.81	20250102	7050	-39.93	20240109	3670	15.40	20241022	0.54	N	018880	100	678 억	44248338	N	N	120923	N	N
93	20250109	130319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4310	-290	5	-6.30	14998946815	3395734	58.42	4510	4580	4290	5980	3220	4600	4416.98	6.52	-264646	4776	4687	4511	4422	4246	4732	4467	679	1380	100	3400	5	1	678762552	29255	44.90	0.97	12	0.50	96.00	4445.00	7340	20240102	-41.28	3670	20241022	17.44	4600	-6.30	20250108	3965	8.70	20250102	7050	-38.87	20240109	3670	17.44	20241022	0.54	N	018880	100	678 억	44248338	N	N	120923	N	N
94	20250109	120319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4355	-245	5	-5.33	12074765405	2718504	46.77	4510	4580	4340	5980	3220	4600	4441.68	6.52	-88661	4776	4687	4511	4422	4246	4732	4467	679	1380	100	3400	5	1	678762552	29560	45.36	0.98	12	0.40	96.00	4445.00	7340	20240102	-40.67	3670	20241022	18.66	4600	-5.33	20250108	3965	9.84	20250102	7050	-38.23	20240109	3670	18.66	20241022	0.54	N	018880	100	678 억	44248338	N	N	120923	N	N
95	20250109	110319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4400	-200	5	-4.35	9065186025	2030446	34.93	4510	4580	4360	5980	3220	4600	4464.61	6.52	-151743	4776	4687	4511	4422	4246	4732	4467	679	1380	100	3400	5	1	678762552	29866	45.83	0.99	12	0.30	96.00	4445.00	7340	20240102	-40.05	3670	20241022	19.89	4600	-4.35	20250108	3965	10.97	20250102	7050	-37.59	20240109	3670	19.89	20241022	0.54	N	018880	100	678 억	44248338	N	N	120923	N	N
96	20250109	100318	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4470	-130	5	-2.83	5225681475	1159544	19.95	4510	4580	4450	5980	3220	4600	4506.65	6.52	-10424	4776	4687	4511	4422	4246	4732	4467	679	1380	100	3400	5	1	678762552	30341	46.56	1.01	12	0.17	96.00	4445.00	7340	20240102	-39.10	3670	20241022	21.80	4600	-2.83	20250108	3965	12.74	20250102	7050	-36.60	20240109	3670	21.80	20241022	0.54	N	018880	100	678 억	44248338	N	N	120923	N	N
97	20250109	090320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4510	-90	5	-1.96	603656215	133681	2.30	4510	4555	4500	5980	3220	4600	4515.47	6.52	17293	4776	4687	4511	4422	4246	4732	4467	679	1380	100	3400	5	1	678762552	30612	46.98	1.01	12	0.02	96.00	4445.00	7340	20240102	-38.56	3670	20241022	22.89	4600	-1.96	20250108	3965	13.75	20250102	7050	-36.03	20240109	3670	22.89	20241022	0.54	N	018880	100	678 억	44248338	N	N	120923	N	N
98	20250108	160316	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4600	185	2	4.19	26031805285	5775988	104.65	4415	4600	4335	5730	3095	4415	4506.72	8.43	-253287	4601	4507	4321	4227	4041	4555	4275	534	1315	100	3260	5	1	533800000	24555	47.92	1.03	12	1.08	96.00	4445.00	7340	20240102	-37.33	3670	20241022	25.34	4600	0.00	20250108	3965	16.02	20250102	7050	-34.75	20240109	3670	25.34	20241022	0.54	N	018880	100	533 억	45012931	N	N	120720	N	N
99	20250108	150318	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4535	120	2	2.72	19720737135	4400765	79.73	4415	4565	4335	5730	3095	4415	4481.33	8.43	222874	4601	4507	4321	4227	4041	4555	4275	534	1315	100	3260	5	1	533800000	24208	47.24	1.02	12	0.82	96.00	4445.00	7340	20240102	-38.22	3670	20241022	23.57	4565	-0.66	20250108	3965	14.38	20250102	7050	-35.67	20240109	3670	23.57	20241022	0.54	N	018880	100	533 억	45012931	N	N	3610	N	N
100	20250108	140319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4520	105	2	2.38	16216963430	3628403	65.74	4415	4545	4335	5730	3095	4415	4469.57	8.43	327282	4601	4507	4321	4227	4041	4555	4275	534	1315	100	3260	5	1	533800000	24128	47.08	1.02	12	0.68	96.00	4445.00	7340	20240102	-38.42	3670	20241022	23.16	4545	-0.55	20250108	3965	14.00	20250102	7050	-35.89	20240109	3670	23.16	20241022	0.54	N	018880	100	533 억	45012931	N	N	3610	N	N
101	20250108	130320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4525	110	2	2.49	13816817905	3095105	56.08	4415	4545	4335	5730	3095	4415	4464.21	8.43	361026	4601	4507	4321	4227	4041	4555	4275	534	1315	100	3260	5	1	533800000	24154	47.14	1.02	12	0.58	96.00	4445.00	7340	20240102	-38.35	3670	20241022	23.30	4545	-0.44	20250108	3965	14.12	20250102	7050	-35.82	20240109	3670	23.30	20241022	0.54	N	018880	100	533 억	45012931	N	N	3610	N	N
102	20250108	120317	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4530	115	2	2.60	12034711810	2701161	48.94	4415	4545	4335	5730	3095	4415	4455.51	8.43	319988	4601	4507	4321	4227	4041	4555	4275	534	1315	100	3260	5	1	533800000	24181	47.19	1.02	12	0.51	96.00	4445.00	7340	20240102	-38.28	3670	20241022	23.43	4545	-0.33	20250108	3965	14.25	20250102	7050	-35.74	20240109	3670	23.43	20241022	0.54	N	018880	100	533 억	45012931	N	N	3610	N	N
103	20250108	110317	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4505	90	2	2.04	8557084420	1931424	34.99	4415	4510	4335	5730	3095	4415	4430.52	8.43	200201	4601	4507	4321	4227	4041	4555	4275	534	1315	100	3260	5	1	533800000	24048	46.93	1.01	12	0.36	96.00	4445.00	7340	20240102	-38.62	3670	20241022	22.75	4510	-0.11	20250108	3965	13.62	20250102	7050	-36.10	20240109	3670	22.75	20241022	0.54	N	018880	100	533 억	45012931	N	N	3610	N	N
104	20250108	100318	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4435	20	2	0.45	4771811640	1084627	19.65	4415	4455	4335	5730	3095	4415	4399.38	8.43	24800	4601	4507	4321	4227	4041	4555	4275	534	1315	100	3260	5	1	533800000	23674	46.20	1.00	12	0.20	96.00	4445.00	7340	20240102	-39.58	3670	20241022	20.84	4455	-0.45	20250108	3965	11.85	20250102	7050	-37.09	20240109	3670	20.84	20241022	0.54	N	018880	100	533 억	45012931	N	N	3610	N	N
105	20250108	090320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4405	-10	5	-0.23	875601970	198753	3.60	4415	4425	4355	5730	3095	4415	4405.08	8.43	-66821	4601	4507	4321	4227	4041	4555	4275	534	1315	100	3260	5	1	533800000	23514	45.89	0.99	12	0.04	96.00	4445.00	7340	20240102	-39.99	3670	20241022	20.03	4425	-0.45	20250108	3965	11.10	20250102	7050	-37.52	20240109	3670	20.03	20241022	0.54	N	018880	100	533 억	45012931	N	N	3610	N	N
106	20250107	160314	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4415	290	2	7.03	23899043700	5482247	840.49	4145	4415	4135	5360	2890	4125	4359.23	8.27	916837	4188	4156	4108	4076	4028	4172	4092	534	1235	100	3050	5	1	533800000	23567	45.99	0.99	12	1.03	96.00	4445.00	7340	20240102	-39.85	3670	20241022	20.30	4415	0.00	20250107	3965	11.35	20250102	7050	-37.38	20240109	3670	20.30	20241022	0.54	N	018880	100	533 억	44146109	N	N	3610	N	N
107	20250107	150317	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4385	260	2	6.30	21263853050	4884089	748.79	4145	4415	4135	5360	2890	4125	4353.70	8.27	797686	4188	4156	4108	4076	4028	4172	4092	534	1235	100	3050	5	1	533800000	23407	45.68	0.99	12	0.91	96.00	4445.00	7340	20240102	-40.26	3670	20241022	19.48	4415	-0.68	20250107	3965	10.59	20250102	7050	-37.80	20240109	3670	19.48	20241022	0.54	N	018880	100	533 억	44146109	N	N	34	N	N
108	20250107	140316	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4375	250	2	6.06	19160635075	4404119	675.20	4145	4415	4135	5360	2890	4125	4350.62	8.27	752776	4188	4156	4108	4076	4028	4172	4092	534	1235	100	3050	5	1	533800000	23354	45.57	0.98	12	0.83	96.00	4445.00	7340	20240102	-40.40	3670	20241022	19.21	4415	-0.91	20250107	3965	10.34	20250102	7050	-37.94	20240109	3670	19.21	20241022	0.54	N	018880	100	533 억	44146109	N	N	34	N	N
109	20250107	130316	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	220	2	5.33	17543070805	4032522	618.23	4145	4415	4135	5360	2890	4125	4350.40	8.27	750697	4188	4156	4108	4076	4028	4172	4092	534	1235	100	3050	5	1	533800000	23194	45.26	0.98	12	0.76	96.00	4445.00	7340	20240102	-40.80	3670	20241022	18.39	4415	-1.59	20250107	3965	9.58	20250102	7050	-38.37	20240109	3670	18.39	20241022	0.54	N	018880	100	533 억	44146109	N	N	34	N	N
110	20250107	120316	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4370	245	2	5.94	16411342580	3772919	578.43	4145	4415	4135	5360	2890	4125	4349.77	8.27	696066	4188	4156	4108	4076	4028	4172	4092	534	1235	100	3050	5	1	533800000	23327	45.52	0.98	12	0.71	96.00	4445.00	7340	20240102	-40.46	3670	20241022	19.07	4415	-1.02	20250107	3965	10.21	20250102	7050	-38.01	20240109	3670	19.07	20241022	0.54	N	018880	100	533 억	44146109	N	N	34	N	N
111	20250107	110314	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4385	260	2	6.30	14851293255	3416446	523.78	4145	4415	4135	5360	2890	4125	4347.00	8.27	675453	4188	4156	4108	4076	4028	4172	4092	534	1235	100	3050	5	1	533800000	23407	45.68	0.99	12	0.64	96.00	4445.00	7340	20240102	-40.26	3670	20241022	19.48	4415	-0.68	20250107	3965	10.59	20250102	7050	-37.80	20240109	3670	19.48	20241022	0.54	N	018880	100	533 억	44146109	N	N	34	N	N
112	20250107	100318	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4330	205	2	4.97	12268287870	2823365	432.86	4145	4415	4135	5360	2890	4125	4345.27	8.27	620437	4188	4156	4108	4076	4028	4172	4092	534	1235	100	3050	5	1	533800000	23114	45.10	0.97	12	0.53	96.00	4445.00	7340	20240102	-41.01	3670	20241022	17.98	4415	-1.93	20250107	3965	9.21	20250102	7050	-38.58	20240109	3670	17.98	20241022	0.54	N	018880	100	533 억	44146109	N	N	34	N	N
113	20250107	090316	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4240	115	2	2.79	600510945	142794	21.89	4145	4255	4135	5360	2890	4125	4205.44	8.27	67348	4188	4156	4108	4076	4028	4172	4092	534	1235	100	3050	5	1	533800000	22633	44.17	0.95	12	0.03	96.00	4445.00	7340	20240102	-42.23	3670	20241022	15.53	4255	-0.35	20250107	3965	6.94	20250102	7050	-39.86	20240109	3670	15.53	20241022	0.54	N	018880	100	533 억	44146109	N	N	34	N	N
114	20250106	160311	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4125	100	2	2.48	2652640610	645861	106.25	4070	4140	4060	5230	2820	4025	4107.08	8.26	60823	4161	4092	4051	3982	3941	4127	4017	534	1205	100	2970	5	1	533800000	22019	42.97	0.93	12	0.12	96.00	4445.00	7480	20231226	-44.85	3670	20241022	12.40	4140	-0.36	20250106	3965	4.04	20250102	7050	-41.49	20240109	3670	12.40	20241022	0.54	N	018880	100	533 억	44082046	N	N	34	N	N
115	20250106	150314	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4130	105	2	2.61	2352345215	573083	94.28	4070	4140	4060	5230	2820	4025	4104.72	8.26	49608	4161	4092	4051	3982	3941	4127	4017	534	1205	100	2970	5	1	533800000	22046	43.02	0.93	12	0.11	96.00	4445.00	7480	20231226	-44.79	3670	20241022	12.53	4140	-0.24	20250106	3965	4.16	20250102	7050	-41.42	20240109	3670	12.53	20241022	0.54	N	018880	100	533 억	44082046	N	N	4458	N	N
116	20250106	140313	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4110	85	2	2.11	2097902675	511433	84.14	4070	4135	4060	5230	2820	4025	4102.01	8.26	61403	4161	4092	4051	3982	3941	4127	4017	534	1205	100	2970	5	1	533800000	21939	42.81	0.92	12	0.10	96.00	4445.00	7480	20231226	-45.05	3670	20241022	11.99	4135	-0.60	20250106	3965	3.66	20250102	7050	-41.70	20240109	3670	11.99	20241022	0.54	N	018880	100	533 억	44082046	N	N	4458	N	N
117	20250106	130311	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4130	105	2	2.61	1886797925	460186	75.71	4070	4135	4060	5230	2820	4025	4100.08	8.26	61087	4161	4092	4051	3982	3941	4127	4017	534	1205	100	2970	5	1	533800000	22046	43.02	0.93	12	0.09	96.00	4445.00	7480	20231226	-44.79	3670	20241022	12.53	4135	-0.12	20250106	3965	4.16	20250102	7050	-41.42	20240109	3670	12.53	20241022	0.54	N	018880	100	533 억	44082046	N	N	4458	N	N
118	20250106	120311	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4115	90	2	2.24	1557509295	380316	62.57	4070	4130	4060	5230	2820	4025	4095.30	8.26	29157	4161	4092	4051	3982	3941	4127	4017	534	1205	100	2970	5	1	533800000	21966	42.86	0.93	12	0.07	96.00	4445.00	7480	20231226	-44.99	3670	20241022	12.13	4130	-0.36	20250106	3965	3.78	20250102	7050	-41.63	20240109	3670	12.13	20241022	0.54	N	018880	100	533 억	44082046	N	N	4458	N	N
119	20250106	110312	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4115	90	2	2.24	1250728115	305672	50.29	4070	4130	4060	5230	2820	4025	4091.73	8.26	9467	4161	4092	4051	3982	3941	4127	4017	534	1205	100	2970	5	1	533800000	21966	42.86	0.93	12	0.06	96.00	4445.00	7480	20231226	-44.99	3670	20241022	12.13	4130	-0.36	20250106	3965	3.78	20250102	7050	-41.63	20240109	3670	12.13	20241022	0.54	N	018880	100	533 억	44082046	N	N	4458	N	N
120	20250106	100310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4085	60	2	1.49	796437040	194930	32.07	4070	4130	4060	5230	2820	4025	4085.76	8.26	-8016	4161	4092	4051	3982	3941	4127	4017	534	1205	100	2970	5	1	533800000	21806	42.55	0.92	12	0.04	96.00	4445.00	7480	20231226	-45.39	3670	20241022	11.31	4130	-1.09	20250106	3965	3.03	20250102	7050	-42.06	20240109	3670	11.31	20241022	0.54	N	018880	100	533 억	44082046	N	N	4458	N	N
121	20250106	090308	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4075	50	2	1.24	126956650	31161	5.13	4070	4090	4065	5230	2820	4025	4074.22	8.26	-3078	4161	4092	4051	3982	3941	4127	4017	534	1205	100	2970	5	1	533800000	21752	42.45	0.92	12	0.01	96.00	4445.00	7480	20231226	-45.52	3670	20241022	11.04	4120	-1.09	20250103	3965	2.77	20250102	7050	-42.20	20240109	3670	11.04	20241022	0.54	N	018880	100	533 억	44082046	N	N	4458	N	N
122	20250103	160310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4025	15	2	0.37	2427656625	597524	130.11	4010	4120	4010	5210	2810	4010	4062.96	8.27	-84069	4073	4041	4003	3971	3933	4057	3987	534	1200	100	2960	5	1	533800000	21485	41.93	0.91	12	0.11	96.00	4445.00	7480	20231226	-46.19	3670	20241022	9.67	4120	-2.31	20250103	3965	1.51	20250102	7290	-44.79	20240103	3670	9.67	20241022	0.55	N	018880	100	533 억	44167419	N	N	4458	N	N
123	20250103	150310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4030	20	2	0.50	2210535340	543630	118.37	4010	4120	4010	5210	2810	4010	4066.25	8.27	-66085	4073	4041	4003	3971	3933	4057	3987	534	1200	100	2960	5	1	533800000	21512	41.98	0.91	12	0.10	96.00	4445.00	7480	20231226	-46.12	3670	20241022	9.81	4120	-2.18	20250103	3965	1.64	20250102	7290	-44.72	20240103	3670	9.81	20241022	0.55	N	018880	100	533 억	44167419	N	N	3431	N	N
124	20250103	140310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4040	30	2	0.75	1982070870	487018	106.05	4010	4120	4010	5210	2810	4010	4069.81	8.27	-34918	4073	4041	4003	3971	3933	4057	3987	534	1200	100	2960	5	1	533800000	21566	42.08	0.91	12	0.09	96.00	4445.00	7480	20231226	-45.99	3670	20241022	10.08	4120	-1.94	20250103	3965	1.89	20250102	7290	-44.58	20240103	3670	10.08	20241022	0.55	N	018880	100	533 억	44167419	N	N	3431	N	N
125	20250103	130309	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4065	55	2	1.37	1566634990	384562	83.74	4010	4120	4010	5210	2810	4010	4073.82	8.27	12596	4073	4041	4003	3971	3933	4057	3987	534	1200	100	2960	5	1	533800000	21699	42.34	0.91	12	0.07	96.00	4445.00	7480	20231226	-45.66	3670	20241022	10.76	4120	-1.33	20250103	3965	2.52	20250102	7290	-44.24	20240103	3670	10.76	20241022	0.55	N	018880	100	533 억	44167419	N	N	3431	N	N
126	20250103	120310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4075	65	2	1.62	1391832625	341585	74.38	4010	4120	4010	5210	2810	4010	4074.63	8.27	24181	4073	4041	4003	3971	3933	4057	3987	534	1200	100	2960	5	1	533800000	21752	42.45	0.92	12	0.06	96.00	4445.00	7480	20231226	-45.52	3670	20241022	11.04	4120	-1.09	20250103	3965	2.77	20250102	7290	-44.10	20240103	3670	11.04	20241022	0.55	N	018880	100	533 억	44167419	N	N	3431	N	N
127	20250103	110310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4075	65	2	1.62	1312337660	322067	70.13	4010	4120	4010	5210	2810	4010	4074.74	8.27	25623	4073	4041	4003	3971	3933	4057	3987	534	1200	100	2960	5	1	533800000	21752	42.45	0.92	12	0.06	96.00	4445.00	7480	20231226	-45.52	3670	20241022	11.04	4120	-1.09	20250103	3965	2.77	20250102	7290	-44.10	20240103	3670	11.04	20241022	0.55	N	018880	100	533 억	44167419	N	N	3431	N	N
128	20250103	100309	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4065	55	2	1.37	942061055	230865	50.27	4010	4120	4010	5210	2810	4010	4080.58	8.27	33363	4073	4041	4003	3971	3933	4057	3987	534	1200	100	2960	5	1	533800000	21699	42.34	0.91	12	0.04	96.00	4445.00	7480	20231226	-45.66	3670	20241022	10.76	4120	-1.33	20250103	3965	2.52	20250102	7290	-44.24	20240103	3670	10.76	20241022	0.55	N	018880	100	533 억	44167419	N	N	3431	N	N
129	20250103	090310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4040	30	2	0.75	38105810	9463	2.06	4010	4040	4010	5210	2810	4010	4026.85	8.27	1668	4073	4041	4003	3971	3933	4057	3987	534	1200	100	2960	5	1	533800000	21566	42.08	0.91	12	0.00	96.00	4445.00	7480	20231226	-45.99	3670	20241022	10.08	4040	0.00	20250103	3965	1.89	20250102	7290	-44.58	20240103	3670	10.08	20241022	0.55	N	018880	100	533 억	44167419	N	N	3431	N	N
130	20250102	160308	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	0	3	0.00	1829397340	457565	87.45	4000	4035	3965	5210	2810	4010	3998.10	8.22	-64435	4173	4091	4033	3951	3893	4132	3992	534	1200	100	2960	5	1	533800000	21405	41.77	0.90	12	0.09	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	4035	-0.62	20250102	3965	1.13	20250102	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	3431	N	N
131	20250102	150309	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4020	10	2	0.25	1680844055	420530	80.38	4000	4035	3965	5210	2810	4010	3996.96	8.22	-59561	4173	4091	4033	3951	3893	4132	3992	534	1200	100	2960	5	1	533800000	21459	41.88	0.90	12	0.08	96.00	4445.00	7480	20231226	-46.26	3670	20241022	9.54	4035	-0.37	20250102	3965	1.39	20250102	7340	-45.23	20240102	3670	9.54	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
132	20250102	140307	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	0	3	0.00	1502583475	376173	71.90	4000	4035	3965	5210	2810	4010	3994.39	8.22	-63113	4173	4091	4033	3951	3893	4132	3992	534	1200	100	2960	5	1	533800000	21405	41.77	0.90	12	0.07	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	4035	-0.62	20250102	3965	1.13	20250102	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
133	20250102	130308	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	3990	-20	5	-0.50	1312152890	328591	62.80	4000	4035	3965	5210	2810	4010	3993.27	8.22	-60652	4173	4091	4033	3951	3893	4132	3992	534	1200	100	2960	5	1	533800000	21299	41.56	0.90	12	0.06	96.00	4445.00	7480	20231226	-46.66	3670	20241022	8.72	4035	-1.12	20250102	3965	0.63	20250102	7340	-45.64	20240102	3670	8.72	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
134	20250102	120308	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	3990	-20	5	-0.50	1152016640	288467	55.13	4000	4035	3965	5210	2810	4010	3993.58	8.22	-39857	4173	4091	4033	3951	3893	4132	3992	534	1200	100	2960	5	1	533800000	21299	41.56	0.90	12	0.05	96.00	4445.00	7480	20231226	-46.66	3670	20241022	8.72	4035	-1.12	20250102	3965	0.63	20250102	7340	-45.64	20240102	3670	8.72	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
135	20250102	110300	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	3995	-15	5	-0.37	663907815	165888	31.71	4000	4035	3970	5210	2810	4010	4002.14	8.22	-23186	4173	4091	4033	3951	3893	4132	3992	534	1200	100	2960	5	1	533800000	21325	41.61	0.90	12	0.03	96.00	4445.00	7480	20231226	-46.59	3670	20241022	8.86	4035	-0.99	20250102	3970	0.63	20250102	7340	-45.57	20240102	3670	8.86	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
136	20250102	100306	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4015	5	2	0.12	69812225	17449	3.34	4000	4025	3995	5210	2810	4010	4000.89	8.22	-716	4173	4091	4033	3951	3893	4132	3992	534	1200	100	2960	5	1	533800000	21432	41.82	0.90	12	0.00	96.00	4445.00	7480	20231226	-46.32	3670	20241022	9.40	4025	-0.25	20250102	3995	0.50	20250102	7340	-45.30	20240102	3670	9.40	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
137	20250102	090305	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	0	3	0.00	0	0	0.00	0	0	0	5210	2810	4010	0.00	8.22	0	4173	4091	4033	3951	3893	4132	3992	534	1200	100	2960	5	1	533800000	21405	41.77	0.90	12	0.00	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	0	0.00	0	0	0.00	0	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History