KissMeData/210540/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 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	161002	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12390	370	2	3.08	406213650	33257	81.80	12120	12410	11950	15620	8420	12020	12213.96	7.62	-3698	12686	12352	12116	11782	11546	12235	11665	55	3600	500	8650	10	1	11041708	1368	4.98	0.52	12	0.30	2490.00	23906.00	14750	20240723	-16.00	10520	20241209	17.78	12490	-0.80	20250122	11010	12.53	20250102	14750	-16.00	20240723	10520	17.78	20241209	0.97	N	210540	500	55 억	841500	N	N	0	N	N
3	20250124	151001	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12340	320	2	2.66	367274200	30106	74.05	12120	12410	11950	15620	8420	12020	12199.37	7.62	-2751	12686	12352	12116	11782	11546	12235	11665	55	3600	500	8650	10	1	11041708	1363	4.96	0.52	12	0.27	2490.00	23906.00	14750	20240723	-16.34	10520	20241209	17.30	12490	-1.20	20250122	11010	12.08	20250102	14750	-16.34	20240723	10520	17.30	20241209	0.97	N	210540	500	55 억	841500	N	N	0	N	N
4	20250124	141000	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12310	290	2	2.41	250148840	20607	50.69	12120	12360	11950	15620	8420	12020	12139.02	7.62	-2694	12686	12352	12116	11782	11546	12235	11665	55	3600	500	8650	10	1	11041708	1359	4.94	0.51	12	0.19	2490.00	23906.00	14750	20240723	-16.54	10520	20241209	17.02	12490	-1.44	20250122	11010	11.81	20250102	14750	-16.54	20240723	10520	17.02	20241209	0.97	N	210540	500	55 억	841500	N	N	0	N	N
5	20250124	131001	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12160	140	2	1.16	178113870	14732	36.23	12120	12240	11950	15620	8420	12020	12090.27	7.62	-2035	12686	12352	12116	11782	11546	12235	11665	55	3600	500	8650	10	1	11041708	1343	4.88	0.51	12	0.13	2490.00	23906.00	14750	20240723	-17.56	10520	20241209	15.59	12490	-2.64	20250122	11010	10.45	20250102	14750	-17.56	20240723	10520	15.59	20241209	0.97	N	210540	500	55 억	841500	N	N	0	N	N
6	20250124	120957	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12150	130	2	1.08	146910170	12166	29.92	12120	12190	11950	15620	8420	12020	12075.47	7.62	-3089	12686	12352	12116	11782	11546	12235	11665	55	3600	500	8650	10	1	11041708	1342	4.88	0.51	12	0.11	2490.00	23906.00	14750	20240723	-17.63	10520	20241209	15.49	12490	-2.72	20250122	11010	10.35	20250102	14750	-17.63	20240723	10520	15.49	20241209	0.97	N	210540	500	55 억	841500	N	N	0	N	N
7	20250124	111000	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12100	80	2	0.67	118843890	9848	24.22	12120	12190	11950	15620	8420	12020	12067.82	7.62	-3315	12686	12352	12116	11782	11546	12235	11665	55	3600	500	8650	10	1	11041708	1336	4.86	0.51	12	0.09	2490.00	23906.00	14750	20240723	-17.97	10520	20241209	15.02	12490	-3.12	20250122	11010	9.90	20250102	14750	-17.97	20240723	10520	15.02	20241209	0.97	N	210540	500	55 억	841500	N	N	0	N	N
8	20250124	100955	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12010	-10	5	-0.08	61879280	5150	12.67	12120	12120	11950	15620	8420	12020	12015.39	7.62	-1121	12686	12352	12116	11782	11546	12235	11665	55	3600	500	8650	10	1	11041708	1326	4.82	0.50	12	0.05	2490.00	23906.00	14750	20240723	-18.58	10520	20241209	14.16	12490	-3.84	20250122	11010	9.08	20250102	14750	-18.58	20240723	10520	14.16	20241209	0.97	N	210540	500	55 억	841500	N	N	0	N	N
9	20250124	091002	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11970	-50	5	-0.42	8801370	732	1.80	12120	12120	11960	15620	8420	12020	12023.73	7.62	-655	12686	12352	12116	11782	11546	12235	11665	55	3600	500	8650	10	1	11041708	1322	4.81	0.50	12	0.01	2490.00	23906.00	14750	20240723	-18.85	10520	20241209	13.78	12490	-4.16	20250122	11010	8.72	20250102	14750	-18.85	20240723	10520	13.78	20241209	0.97	N	210540	500	55 억	841500	N	N	0	N	N
10	20250123	160956	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12020	-280	5	-2.28	488864350	40600	38.99	12310	12450	11880	15990	8610	12300	12041.00	7.65	-4503	13020	12660	12130	11770	11240	12840	11950	55	3690	500	8850	10	1	11041708	1327	4.83	0.50	12	0.37	2490.00	23906.00	14750	20240723	-18.51	10520	20241209	14.26	12490	-3.76	20250122	11010	9.17	20250102	14750	-18.51	20240723	10520	14.26	20241209	0.95	N	210540	500	55 억	844916	N	N	0	N	N
11	20250123	150954	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11880	-420	5	-3.41	472404040	39226	37.67	12310	12450	11880	15990	8610	12300	12043.14	7.65	-4100	13020	12660	12130	11770	11240	12840	11950	55	3690	500	8850	10	1	11041708	1312	4.77	0.50	12	0.36	2490.00	23906.00	14750	20240723	-19.46	10520	20241209	12.93	12490	-4.88	20250122	11010	7.90	20250102	14750	-19.46	20240723	10520	12.93	20241209	0.95	N	210540	500	55 억	844916	N	N	0	N	N
12	20250123	140956	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11940	-360	5	-2.93	403147070	33414	32.09	12310	12450	11920	15990	8610	12300	12065.21	7.65	-3029	13020	12660	12130	11770	11240	12840	11950	55	3690	500	8850	10	1	11041708	1318	4.80	0.50	12	0.30	2490.00	23906.00	14750	20240723	-19.05	10520	20241209	13.50	12490	-4.40	20250122	11010	8.45	20250102	14750	-19.05	20240723	10520	13.50	20241209	0.95	N	210540	500	55 억	844916	N	N	0	N	N
13	20250123	130954	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11980	-320	5	-2.60	376115130	31151	29.92	12310	12450	11940	15990	8610	12300	12073.93	7.65	-3055	13020	12660	12130	11770	11240	12840	11950	55	3690	500	8850	10	1	11041708	1323	4.81	0.50	12	0.28	2490.00	23906.00	14750	20240723	-18.78	10520	20241209	13.88	12490	-4.08	20250122	11010	8.81	20250102	14750	-18.78	20240723	10520	13.88	20241209	0.95	N	210540	500	55 억	844916	N	N	0	N	N
14	20250123	120954	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12010	-290	5	-2.36	321152680	26557	25.51	12310	12450	11980	15990	8610	12300	12092.96	7.65	-3469	13020	12660	12130	11770	11240	12840	11950	55	3690	500	8850	10	1	11041708	1326	4.82	0.50	12	0.24	2490.00	23906.00	14750	20240723	-18.58	10520	20241209	14.16	12490	-3.84	20250122	11010	9.08	20250102	14750	-18.58	20240723	10520	14.16	20241209	0.95	N	210540	500	55 억	844916	N	N	0	N	N
15	20250123	110946	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12040	-260	5	-2.11	257226220	21240	20.40	12310	12450	11980	15990	8610	12300	12110.46	7.65	-3456	13020	12660	12130	11770	11240	12840	11950	55	3690	500	8850	10	1	11041708	1329	4.84	0.50	12	0.19	2490.00	23906.00	14750	20240723	-18.37	10520	20241209	14.45	12490	-3.60	20250122	11010	9.36	20250102	14750	-18.37	20240723	10520	14.45	20241209	0.95	N	210540	500	55 억	844916	N	N	0	N	N
16	20250123	100953	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12030	-270	5	-2.20	185290520	15266	14.66	12310	12450	12010	15990	8610	12300	12137.46	7.65	-43	13020	12660	12130	11770	11240	12840	11950	55	3690	500	8850	10	1	11041708	1328	4.83	0.50	12	0.14	2490.00	23906.00	14750	20240723	-18.44	10520	20241209	14.35	12490	-3.68	20250122	11010	9.26	20250102	14750	-18.44	20240723	10520	14.35	20241209	0.95	N	210540	500	55 억	844916	N	N	0	N	N
17	20250123	090954	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12300	0	3	0.00	24499170	1984	1.91	12310	12450	12180	15990	8610	12300	12348.37	7.65	-1095	13020	12660	12130	11770	11240	12840	11950	55	3690	500	8850	10	1	11041708	1358	4.94	0.51	12	0.02	2490.00	23906.00	14750	20240723	-16.61	10520	20241209	16.92	12490	-1.52	20250122	11010	11.72	20250102	14750	-16.61	20240723	10520	16.92	20241209	0.95	N	210540	500	55 억	844916	N	N	0	N	N
18	20250122	160946	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12300	610	2	5.22	1264025050	104056	293.70	11780	12490	11600	15190	8190	11690	12147.53	7.65	-902	11836	11762	11646	11572	11456	11800	11610	55	3500	500	8410	10	1	11041708	1358	4.94	0.51	12	0.94	2490.00	23906.00	14750	20240723	-16.61	10520	20241209	16.92	12490	-1.52	20250122	11010	11.72	20250102	14750	-16.61	20240723	10520	16.92	20241209	0.96	N	210540	500	55 억	844527	N	N	2	N	N
19	20250122	150948	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12290	600	2	5.13	1250066080	102921	290.50	11780	12490	11600	15190	8190	11690	12145.88	7.65	-965	11836	11762	11646	11572	11456	11800	11610	55	3500	500	8410	10	1	11041708	1357	4.94	0.51	12	0.93	2490.00	23906.00	14750	20240723	-16.68	10520	20241209	16.83	12490	-1.60	20250122	11010	11.63	20250102	14750	-16.68	20240723	10520	16.83	20241209	0.96	N	210540	500	55 억	844527	N	N	2	N	N
20	20250122	140946	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12320	630	2	5.39	1138203470	93834	264.85	11780	12490	11600	15190	8190	11690	12129.97	7.65	631	11836	11762	11646	11572	11456	11800	11610	55	3500	500	8410	10	1	11041708	1360	4.95	0.52	12	0.85	2490.00	23906.00	14750	20240723	-16.47	10520	20241209	17.11	12490	-1.36	20250122	11010	11.90	20250102	14750	-16.47	20240723	10520	17.11	20241209	0.96	N	210540	500	55 억	844527	N	N	2	N	N
21	20250122	130948	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12420	730	2	6.24	1035259900	85482	241.28	11780	12490	11600	15190	8190	11690	12110.85	7.65	1050	11836	11762	11646	11572	11456	11800	11610	55	3500	500	8410	10	1	11041708	1371	4.99	0.52	12	0.77	2490.00	23906.00	14750	20240723	-15.80	10520	20241209	18.06	12490	-0.56	20250122	11010	12.81	20250102	14750	-15.80	20240723	10520	18.06	20241209	0.96	N	210540	500	55 억	844527	N	N	2	N	N
22	20250122	120945	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12330	640	2	5.47	864985310	71738	202.48	11780	12340	11600	15190	8190	11690	12057.56	7.65	-2562	11836	11762	11646	11572	11456	11800	11610	55	3500	500	8410	10	1	11041708	1361	4.95	0.52	12	0.65	2490.00	23906.00	14750	20240723	-16.41	10520	20241209	17.21	12340	-0.08	20250122	11010	11.99	20250102	14750	-16.41	20240723	10520	17.21	20241209	0.96	N	210540	500	55 억	844527	N	N	2	N	N
23	20250122	110948	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12220	530	2	4.53	798189730	66294	187.12	11780	12290	11600	15190	8190	11690	12040.15	7.65	-4008	11836	11762	11646	11572	11456	11800	11610	55	3500	500	8410	10	1	11041708	1349	4.91	0.51	12	0.60	2490.00	23906.00	14750	20240723	-17.15	10520	20241209	16.16	12290	-0.57	20250122	11010	10.99	20250102	14750	-17.15	20240723	10520	16.16	20241209	0.96	N	210540	500	55 억	844527	N	N	2	N	N
24	20250122	100947	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12020	330	2	2.82	321537680	27174	76.70	11780	12080	11600	15190	8190	11690	11832.55	7.65	819	11836	11762	11646	11572	11456	11800	11610	55	3500	500	8410	10	1	11041708	1327	4.83	0.50	12	0.25	2490.00	23906.00	14750	20240723	-18.51	10520	20241209	14.26	12080	-0.50	20250122	11010	9.17	20250102	14750	-18.51	20240723	10520	14.26	20241209	0.96	N	210540	500	55 억	844527	N	N	2	N	N
25	20250122	090949	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11610	-80	5	-0.68	37185260	3187	9.00	11780	11780	11600	15190	8190	11690	11667.79	7.65	-352	11836	11762	11646	11572	11456	11800	11610	55	3500	500	8410	10	1	11041708	1282	4.66	0.49	12	0.03	2490.00	23906.00	14750	20240723	-21.29	10520	20241209	10.36	11900	-2.44	20250113	11010	5.45	20250102	14750	-21.29	20240723	10520	10.36	20241209	0.96	N	210540	500	55 억	844527	N	N	2	N	N
26	20250121	160940	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11690	160	2	1.39	412516130	35408	198.39	11550	11720	11530	14980	8080	11530	11650.37	7.61	4637	11716	11622	11516	11422	11316	11570	11370	55	3450	500	8300	10	1	11041708	1291	4.69	0.49	12	0.32	2490.00	23906.00	14750	20240723	-20.75	10520	20241209	11.12	11900	-1.76	20250113	11010	6.18	20250102	14750	-20.75	20240723	10520	11.12	20241209	0.96	N	210540	500	55 억	840603	N	N	2	N	N
27	20250121	150942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11660	130	2	1.13	395001410	33908	189.98	11550	11720	11530	14980	8080	11530	11649.21	7.61	4398	11716	11622	11516	11422	11316	11570	11370	55	3450	500	8300	10	1	11041708	1287	4.68	0.49	12	0.31	2490.00	23906.00	14750	20240723	-20.95	10520	20241209	10.84	11900	-2.02	20250113	11010	5.90	20250102	14750	-20.95	20240723	10520	10.84	20241209	0.96	N	210540	500	55 억	840603	N	N	5	N	N
28	20250121	140944	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11650	120	2	1.04	319907720	27481	153.97	11550	11720	11530	14980	8080	11530	11641.05	7.61	5154	11716	11622	11516	11422	11316	11570	11370	55	3450	500	8300	10	1	11041708	1286	4.68	0.49	12	0.25	2490.00	23906.00	14750	20240723	-21.02	10520	20241209	10.74	11900	-2.10	20250113	11010	5.81	20250102	14750	-21.02	20240723	10520	10.74	20241209	0.96	N	210540	500	55 억	840603	N	N	5	N	N
29	20250121	130942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11670	140	2	1.21	294705220	25316	141.84	11550	11720	11530	14980	8080	11530	11641.07	7.61	5819	11716	11622	11516	11422	11316	11570	11370	55	3450	500	8300	10	1	11041708	1289	4.69	0.49	12	0.23	2490.00	23906.00	14750	20240723	-20.88	10520	20241209	10.93	11900	-1.93	20250113	11010	5.99	20250102	14750	-20.88	20240723	10520	10.93	20241209	0.96	N	210540	500	55 억	840603	N	N	5	N	N
30	20250121	120925	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11690	160	2	1.39	274808530	23611	132.29	11550	11720	11530	14980	8080	11530	11639.00	7.61	5953	11716	11622	11516	11422	11316	11570	11370	55	3450	500	8300	10	1	11041708	1291	4.69	0.49	12	0.21	2490.00	23906.00	14750	20240723	-20.75	10520	20241209	11.12	11900	-1.76	20250113	11010	6.18	20250102	14750	-20.75	20240723	10520	11.12	20241209	0.96	N	210540	500	55 억	840603	N	N	5	N	N
31	20250121	110853	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11650	120	2	1.04	218260690	18774	105.19	11550	11700	11530	14980	8080	11530	11625.69	7.61	4438	11716	11622	11516	11422	11316	11570	11370	55	3450	500	8300	10	1	11041708	1286	4.68	0.49	12	0.17	2490.00	23906.00	14750	20240723	-21.02	10520	20241209	10.74	11900	-2.10	20250113	11010	5.81	20250102	14750	-21.02	20240723	10520	10.74	20241209	0.96	N	210540	500	55 억	840603	N	N	5	N	N
32	20250121	100848	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11660	130	2	1.13	135443760	11680	65.44	11550	11680	11530	14980	8080	11530	11596.21	7.61	4035	11716	11622	11516	11422	11316	11570	11370	55	3450	500	8300	10	1	11041708	1287	4.68	0.49	12	0.11	2490.00	23906.00	14750	20240723	-20.95	10520	20241209	10.84	11900	-2.02	20250113	11010	5.90	20250102	14750	-20.95	20240723	10520	10.84	20241209	0.96	N	210540	500	55 억	840603	N	N	5	N	N
33	20250121	090944	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11530	0	3	0.00	36349240	3151	17.65	11550	11590	11530	14980	8080	11530	11535.78	7.61	1722	11716	11622	11516	11422	11316	11570	11370	55	3450	500	8300	10	1	11041708	1273	4.63	0.48	12	0.03	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	11900	-3.11	20250113	11010	4.72	20250102	14750	-21.83	20240723	10520	9.60	20241209	0.96	N	210540	500	55 억	840603	N	N	5	N	N
34	20250120	160930	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11530	0	3	0.00	205127460	17848	142.99	11550	11610	11410	14980	8080	11530	11493.02	7.61	329	11796	11662	11406	11272	11016	11535	11145	55	3450	500	8300	10	1	11041708	1273	4.63	0.48	12	0.16	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	11900	-3.11	20250113	11010	4.72	20250102	14750	-21.83	20240723	10520	9.60	20241209	0.96	N	210540	500	55 억	840602	N	N	5	N	N
35	20250120	150942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11480	-50	5	-0.43	192931490	16788	134.50	11550	11610	11410	14980	8080	11530	11492.23	7.61	553	11796	11662	11406	11272	11016	11535	11145	55	3450	500	8300	10	1	11041708	1268	4.61	0.48	12	0.15	2490.00	23906.00	14750	20240723	-22.17	10520	20241209	9.13	11900	-3.53	20250113	11010	4.27	20250102	14750	-22.17	20240723	10520	9.13	20241209	0.96	N	210540	500	55 억	840602	N	N	2	N	N
36	20250120	140940	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11500	-30	5	-0.26	150395560	13072	104.73	11550	11610	11430	14980	8080	11530	11505.17	7.61	643	11796	11662	11406	11272	11016	11535	11145	55	3450	500	8300	10	1	11041708	1270	4.62	0.48	12	0.12	2490.00	23906.00	14750	20240723	-22.03	10520	20241209	9.32	11900	-3.36	20250113	11010	4.45	20250102	14750	-22.03	20240723	10520	9.32	20241209	0.96	N	210540	500	55 억	840602	N	N	2	N	N
37	20250120	130940	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11530	0	3	0.00	129621740	11262	90.23	11550	11610	11430	14980	8080	11530	11509.66	7.61	548	11796	11662	11406	11272	11016	11535	11145	55	3450	500	8300	10	1	11041708	1273	4.63	0.48	12	0.10	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	11900	-3.11	20250113	11010	4.72	20250102	14750	-21.83	20240723	10520	9.60	20241209	0.96	N	210540	500	55 억	840602	N	N	2	N	N
38	20250120	120941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11480	-50	5	-0.43	121681090	10572	84.70	11550	11610	11430	14980	8080	11530	11509.75	7.61	557	11796	11662	11406	11272	11016	11535	11145	55	3450	500	8300	10	1	11041708	1268	4.61	0.48	12	0.10	2490.00	23906.00	14750	20240723	-22.17	10520	20241209	9.13	11900	-3.53	20250113	11010	4.27	20250102	14750	-22.17	20240723	10520	9.13	20241209	0.96	N	210540	500	55 억	840602	N	N	2	N	N
39	20250120	110941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11530	0	3	0.00	105293560	9147	73.28	11550	11610	11430	14980	8080	11530	11511.27	7.61	747	11796	11662	11406	11272	11016	11535	11145	55	3450	500	8300	10	1	11041708	1273	4.63	0.48	12	0.08	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	11900	-3.11	20250113	11010	4.72	20250102	14750	-21.83	20240723	10520	9.60	20241209	0.96	N	210540	500	55 억	840602	N	N	2	N	N
40	20250120	100941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11560	30	2	0.26	71499380	6214	49.78	11550	11610	11430	14980	8080	11530	11506.18	7.61	1776	11796	11662	11406	11272	11016	11535	11145	55	3450	500	8300	10	1	11041708	1276	4.64	0.48	12	0.06	2490.00	23906.00	14750	20240723	-21.63	10520	20241209	9.89	11900	-2.86	20250113	11010	5.00	20250102	14750	-21.63	20240723	10520	9.89	20241209	0.96	N	210540	500	55 억	840602	N	N	2	N	N
41	20250120	090942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11440	-90	5	-0.78	7201990	625	5.01	11550	11550	11440	14980	8080	11530	11523.18	7.61	-614	11796	11662	11406	11272	11016	11535	11145	55	3450	500	8300	10	1	11041708	1263	4.59	0.48	12	0.01	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	11900	-3.87	20250113	11010	3.91	20250102	14750	-22.44	20240723	10520	8.75	20241209	0.96	N	210540	500	55 억	840602	N	N	2	N	N
42	20250117	160937	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11530	20	2	0.17	142155220	12401	145.67	11540	11540	11150	14960	8060	11510	11463.20	7.60	1951	11630	11570	11480	11420	11330	11600	11450	55	3450	500	8280	10	1	11041708	1273	4.63	0.48	12	0.11	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	11900	-3.11	20250113	11010	4.72	20250102	14750	-21.83	20240723	10520	9.60	20241209	0.96	N	210540	500	55 억	838654	N	N	2	N	N
43	20250117	150939	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11530	20	2	0.17	127101350	11095	130.33	11540	11540	11150	14960	8060	11510	11455.73	7.60	2039	11630	11570	11480	11420	11330	11600	11450	55	3450	500	8280	10	1	11041708	1273	4.63	0.48	12	0.10	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	11900	-3.11	20250113	11010	4.72	20250102	14750	-21.83	20240723	10520	9.60	20241209	0.96	N	210540	500	55 억	838654	N	N	4	N	N
44	20250117	140941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11430	-80	5	-0.70	98170630	8577	100.75	11540	11540	11150	14960	8060	11510	11445.80	7.60	1266	11630	11570	11480	11420	11330	11600	11450	55	3450	500	8280	10	1	11041708	1262	4.59	0.48	12	0.08	2490.00	23906.00	14750	20240723	-22.51	10520	20241209	8.65	11900	-3.95	20250113	11010	3.81	20250102	14750	-22.51	20240723	10520	8.65	20241209	0.96	N	210540	500	55 억	838654	N	N	4	N	N
45	20250117	130939	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11470	-40	5	-0.35	87475030	7644	89.79	11540	11540	11150	14960	8060	11510	11443.62	7.60	1535	11630	11570	11480	11420	11330	11600	11450	55	3450	500	8280	10	1	11041708	1266	4.61	0.48	12	0.07	2490.00	23906.00	14750	20240723	-22.24	10520	20241209	9.03	11900	-3.61	20250113	11010	4.18	20250102	14750	-22.24	20240723	10520	9.03	20241209	0.96	N	210540	500	55 억	838654	N	N	4	N	N
46	20250117	120941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11490	-20	5	-0.17	80049420	6997	82.19	11540	11540	11150	14960	8060	11510	11440.53	7.60	1389	11630	11570	11480	11420	11330	11600	11450	55	3450	500	8280	10	1	11041708	1269	4.61	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.10	10520	20241209	9.22	11900	-3.45	20250113	11010	4.36	20250102	14750	-22.10	20240723	10520	9.22	20241209	0.96	N	210540	500	55 억	838654	N	N	4	N	N
47	20250117	110939	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11490	-20	5	-0.17	63072820	5519	64.83	11540	11540	11150	14960	8060	11510	11428.31	7.60	1399	11630	11570	11480	11420	11330	11600	11450	55	3450	500	8280	10	1	11041708	1269	4.61	0.48	12	0.05	2490.00	23906.00	14750	20240723	-22.10	10520	20241209	9.22	11900	-3.45	20250113	11010	4.36	20250102	14750	-22.10	20240723	10520	9.22	20241209	0.96	N	210540	500	55 억	838654	N	N	4	N	N
48	20250117	100942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11470	-40	5	-0.35	44652120	3911	45.94	11540	11540	11150	14960	8060	11510	11417.06	7.60	1336	11630	11570	11480	11420	11330	11600	11450	55	3450	500	8280	10	1	11041708	1266	4.61	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.24	10520	20241209	9.03	11900	-3.61	20250113	11010	4.18	20250102	14750	-22.24	20240723	10520	9.03	20241209	0.96	N	210540	500	55 억	838654	N	N	4	N	N
49	20250117	090941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11450	-60	5	-0.52	20223020	1771	20.80	11540	11540	11150	14960	8060	11510	11418.98	7.60	629	11630	11570	11480	11420	11330	11600	11450	55	3450	500	8280	10	1	11041708	1264	4.60	0.48	12	0.02	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	11900	-3.78	20250113	11010	4.00	20250102	14750	-22.37	20240723	10520	8.84	20241209	0.96	N	210540	500	55 억	838654	N	N	4	N	N
50	20250116	160933	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11510	140	2	1.23	95384180	8318	116.60	11390	11540	11390	14780	7960	11370	11467.09	7.59	1000	11596	11482	11426	11312	11256	11455	11285	55	3410	500	8180	10	1	11041708	1271	4.62	0.48	12	0.08	2490.00	23906.00	14750	20240723	-21.97	10520	20241209	9.41	11900	-3.28	20250113	11010	4.54	20250102	14750	-21.97	20240723	10520	9.41	20241209	0.95	N	210540	500	55 억	837852	N	N	4	N	N
51	20250116	150847	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11510	140	2	1.23	89721220	7826	109.70	11390	11540	11390	14780	7960	11370	11464.51	7.59	1065	11596	11482	11426	11312	11256	11455	11285	55	3410	500	8180	10	1	11041708	1271	4.62	0.48	12	0.07	2490.00	23906.00	14750	20240723	-21.97	10520	20241209	9.41	11900	-3.28	20250113	11010	4.54	20250102	14750	-21.97	20240723	10520	9.41	20241209	0.95	N	210540	500	55 억	837852	N	N	0	N	N
52	20250116	140938	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11470	100	2	0.88	78635390	6862	96.19	11390	11540	11390	14780	7960	11370	11459.54	7.59	780	11596	11482	11426	11312	11256	11455	11285	55	3410	500	8180	10	1	11041708	1266	4.61	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.24	10520	20241209	9.03	11900	-3.61	20250113	11010	4.18	20250102	14750	-22.24	20240723	10520	9.03	20241209	0.95	N	210540	500	55 억	837852	N	N	0	N	N
53	20250116	130937	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11470	100	2	0.88	67237690	5869	82.27	11390	11540	11390	14780	7960	11370	11456.41	7.59	375	11596	11482	11426	11312	11256	11455	11285	55	3410	500	8180	10	1	11041708	1266	4.61	0.48	12	0.05	2490.00	23906.00	14750	20240723	-22.24	10520	20241209	9.03	11900	-3.61	20250113	11010	4.18	20250102	14750	-22.24	20240723	10520	9.03	20241209	0.95	N	210540	500	55 억	837852	N	N	0	N	N
54	20250116	120937	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11510	140	2	1.23	53356550	4663	65.36	11390	11540	11390	14780	7960	11370	11442.54	7.59	97	11596	11482	11426	11312	11256	11455	11285	55	3410	500	8180	10	1	11041708	1271	4.62	0.48	12	0.04	2490.00	23906.00	14750	20240723	-21.97	10520	20241209	9.41	11900	-3.28	20250113	11010	4.54	20250102	14750	-21.97	20240723	10520	9.41	20241209	0.95	N	210540	500	55 억	837852	N	N	0	N	N
55	20250116	110939	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11440	70	2	0.62	40448800	3539	49.61	11390	11480	11390	14780	7960	11370	11429.44	7.59	-618	11596	11482	11426	11312	11256	11455	11285	55	3410	500	8180	10	1	11041708	1263	4.59	0.48	12	0.03	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	11900	-3.87	20250113	11010	3.91	20250102	14750	-22.44	20240723	10520	8.75	20241209	0.95	N	210540	500	55 억	837852	N	N	0	N	N
56	20250116	100939	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11420	50	2	0.44	25833850	2260	31.68	11390	11480	11390	14780	7960	11370	11430.91	7.59	-699	11596	11482	11426	11312	11256	11455	11285	55	3410	500	8180	10	1	11041708	1261	4.59	0.48	12	0.02	2490.00	23906.00	14750	20240723	-22.58	10520	20241209	8.56	11900	-4.03	20250113	11010	3.72	20250102	14750	-22.58	20240723	10520	8.56	20241209	0.95	N	210540	500	55 억	837852	N	N	0	N	N
57	20250116	090940	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11390	20	2	0.18	3656500	321	4.50	11390	11400	11390	14780	7960	11370	11390.97	7.59	-169	11596	11482	11426	11312	11256	11455	11285	55	3410	500	8180	10	1	11041708	1258	4.57	0.48	12	0.00	2490.00	23906.00	14750	20240723	-22.78	10520	20241209	8.27	11900	-4.29	20250113	11010	3.45	20250102	14750	-22.78	20240723	10520	8.27	20241209	0.95	N	210540	500	55 억	837852	N	N	0	N	N
58	20250115	160936	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11370	-60	5	-0.52	81610300	7134	90.58	11400	11540	11370	14850	8010	11430	11439.63	7.58	588	11550	11490	11430	11370	11310	11460	11340	55	3420	500	8220	10	1	11041708	1255	4.57	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.92	10520	20241209	8.08	11900	-4.45	20250113	11010	3.27	20250102	14750	-22.92	20240723	10520	8.08	20241209	0.96	N	210540	500	55 억	837332	N	N	2	N	N
59	20250115	150936	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11380	-50	5	-0.44	76777310	6709	85.18	11400	11540	11370	14850	8010	11430	11443.93	7.58	702	11550	11490	11430	11370	11310	11460	11340	55	3420	500	8220	10	1	11041708	1257	4.57	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.85	10520	20241209	8.17	11900	-4.37	20250113	11010	3.36	20250102	14750	-22.85	20240723	10520	8.17	20241209	0.96	N	210540	500	55 억	837332	N	N	2	N	N
60	20250115	140930	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11390	-40	5	-0.35	66636570	5818	73.87	11400	11540	11380	14850	8010	11430	11453.52	7.58	775	11550	11490	11430	11370	11310	11460	11340	55	3420	500	8220	10	1	11041708	1258	4.57	0.48	12	0.05	2490.00	23906.00	14750	20240723	-22.78	10520	20241209	8.27	11900	-4.29	20250113	11010	3.45	20250102	14750	-22.78	20240723	10520	8.27	20241209	0.96	N	210540	500	55 억	837332	N	N	2	N	N
61	20250115	130938	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11480	50	2	0.44	49947540	4356	55.31	11400	11540	11400	14850	8010	11430	11466.38	7.58	897	11550	11490	11430	11370	11310	11460	11340	55	3420	500	8220	10	1	11041708	1268	4.61	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.17	10520	20241209	9.13	11900	-3.53	20250113	11010	4.27	20250102	14750	-22.17	20240723	10520	9.13	20241209	0.96	N	210540	500	55 억	837332	N	N	2	N	N
62	20250115	120921	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11480	50	2	0.44	46254340	4034	51.22	11400	11540	11400	14850	8010	11430	11466.12	7.58	973	11550	11490	11430	11370	11310	11460	11340	55	3420	500	8220	10	1	11041708	1268	4.61	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.17	10520	20241209	9.13	11900	-3.53	20250113	11010	4.27	20250102	14750	-22.17	20240723	10520	9.13	20241209	0.96	N	210540	500	55 억	837332	N	N	2	N	N
63	20250115	110935	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11480	50	2	0.44	36553800	3189	40.49	11400	11540	11400	14850	8010	11430	11462.46	7.58	839	11550	11490	11430	11370	11310	11460	11340	55	3420	500	8220	10	1	11041708	1268	4.61	0.48	12	0.03	2490.00	23906.00	14750	20240723	-22.17	10520	20241209	9.13	11900	-3.53	20250113	11010	4.27	20250102	14750	-22.17	20240723	10520	9.13	20241209	0.96	N	210540	500	55 억	837332	N	N	2	N	N
64	20250115	100935	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11470	40	2	0.35	20397570	1782	22.63	11400	11540	11400	14850	8010	11430	11446.45	7.58	416	11550	11490	11430	11370	11310	11460	11340	55	3420	500	8220	10	1	11041708	1266	4.61	0.48	12	0.02	2490.00	23906.00	14750	20240723	-22.24	10520	20241209	9.03	11900	-3.61	20250113	11010	4.18	20250102	14750	-22.24	20240723	10520	9.03	20241209	0.96	N	210540	500	55 억	837332	N	N	2	N	N
65	20250115	090939	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11460	30	2	0.26	3695330	324	4.11	11400	11480	11400	14850	8010	11430	11405.34	7.58	-40	11550	11490	11430	11370	11310	11460	11340	55	3420	500	8220	10	1	11041708	1265	4.60	0.48	12	0.00	2490.00	23906.00	14750	20240723	-22.31	10520	20241209	8.94	11900	-3.70	20250113	11010	4.09	20250102	14750	-22.31	20240723	10520	8.94	20241209	0.96	N	210540	500	55 억	837332	N	N	2	N	N
66	20250114	160917	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11430	-20	5	-0.17	81610820	7141	34.15	11450	11490	11370	14880	8020	11450	11428.45	7.60	-1504	12123	11786	11563	11226	11003	11675	11115	55	3430	500	8240	10	1	11041708	1262	4.59	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.51	10520	20241209	8.65	11900	-3.95	20250113	11010	3.81	20250102	14750	-22.51	20240723	10520	8.65	20241209	0.95	N	210540	500	55 억	838948	N	N	2	N	N
67	20250114	150934	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11470	20	2	0.17	70837410	6199	29.64	11450	11490	11370	14880	8020	11450	11427.23	7.60	-1317	12123	11786	11563	11226	11003	11675	11115	55	3430	500	8240	10	1	11041708	1266	4.61	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.24	10520	20241209	9.03	11900	-3.61	20250113	11010	4.18	20250102	14750	-22.24	20240723	10520	9.03	20241209	0.95	N	210540	500	55 억	838948	N	N	7	N	N
68	20250114	140931	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11420	-30	5	-0.26	55526620	4863	23.25	11450	11490	11370	14880	8020	11450	11418.18	7.60	-963	12123	11786	11563	11226	11003	11675	11115	55	3430	500	8240	10	1	11041708	1261	4.59	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.58	10520	20241209	8.56	11900	-4.03	20250113	11010	3.72	20250102	14750	-22.58	20240723	10520	8.56	20241209	0.95	N	210540	500	55 억	838948	N	N	7	N	N
69	20250114	130930	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11410	-40	5	-0.35	51825630	4539	21.70	11450	11490	11370	14880	8020	11450	11417.85	7.60	-895	12123	11786	11563	11226	11003	11675	11115	55	3430	500	8240	10	1	11041708	1260	4.58	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.64	10520	20241209	8.46	11900	-4.12	20250113	11010	3.63	20250102	14750	-22.64	20240723	10520	8.46	20241209	0.95	N	210540	500	55 억	838948	N	N	7	N	N
70	20250114	120926	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11480	30	2	0.26	41396060	3626	17.34	11450	11490	11370	14880	8020	11450	11416.45	7.60	-1056	12123	11786	11563	11226	11003	11675	11115	55	3430	500	8240	10	1	11041708	1268	4.61	0.48	12	0.03	2490.00	23906.00	14750	20240723	-22.17	10520	20241209	9.13	11900	-3.53	20250113	11010	4.27	20250102	14750	-22.17	20240723	10520	9.13	20241209	0.95	N	210540	500	55 억	838948	N	N	7	N	N
71	20250114	110926	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11410	-40	5	-0.35	32806600	2875	13.75	11450	11490	11370	14880	8020	11450	11410.99	7.60	-1375	12123	11786	11563	11226	11003	11675	11115	55	3430	500	8240	10	1	11041708	1260	4.58	0.48	12	0.03	2490.00	23906.00	14750	20240723	-22.64	10520	20241209	8.46	11900	-4.12	20250113	11010	3.63	20250102	14750	-22.64	20240723	10520	8.46	20241209	0.95	N	210540	500	55 억	838948	N	N	7	N	N
72	20250114	100925	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11420	-30	5	-0.26	21913780	1919	9.18	11450	11490	11400	14880	8020	11450	11419.37	7.60	-936	12123	11786	11563	11226	11003	11675	11115	55	3430	500	8240	10	1	11041708	1261	4.59	0.48	12	0.02	2490.00	23906.00	14750	20240723	-22.58	10520	20241209	8.56	11900	-4.03	20250113	11010	3.72	20250102	14750	-22.58	20240723	10520	8.56	20241209	0.95	N	210540	500	55 억	838948	N	N	7	N	N
73	20250114	090929	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11400	-50	5	-0.44	7060220	618	2.96	11450	11490	11400	14880	8020	11450	11424.30	7.60	-51	12123	11786	11563	11226	11003	11675	11115	55	3430	500	8240	10	1	11041708	1259	4.58	0.48	12	0.01	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	11900	-4.20	20250113	11010	3.54	20250102	14750	-22.71	20240723	10520	8.37	20241209	0.95	N	210540	500	55 억	838948	N	N	7	N	N
74	20250113	160916	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11450	-60	5	-0.52	240824900	20913	109.74	11530	11900	11340	14960	8060	11510	11515.56	7.67	-7312	11736	11622	11396	11282	11056	11680	11340	55	3450	500	8280	10	1	11041708	1264	4.60	0.48	12	0.19	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	11900	-3.78	20250113	11010	4.00	20250102	14750	-22.37	20240723	10520	8.84	20241209	0.96	N	210540	500	55 억	846831	N	N	7	N	N
75	20250113	150921	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11420	-90	5	-0.78	227778050	19772	103.76	11530	11900	11340	14960	8060	11510	11520.23	7.67	-6613	11736	11622	11396	11282	11056	11680	11340	55	3450	500	8280	10	1	11041708	1261	4.59	0.48	12	0.18	2490.00	23906.00	14750	20240723	-22.58	10520	20241209	8.56	11900	-4.03	20250113	11010	3.72	20250102	14750	-22.58	20240723	10520	8.56	20241209	0.96	N	210540	500	55 억	846831	N	N	8	N	N
76	20250113	140858	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11430	-80	5	-0.70	205823480	17844	93.64	11530	11900	11340	14960	8060	11510	11534.60	7.67	-6857	11736	11622	11396	11282	11056	11680	11340	55	3450	500	8280	10	1	11041708	1262	4.59	0.48	12	0.16	2490.00	23906.00	14750	20240723	-22.51	10520	20241209	8.65	11900	-3.95	20250113	11010	3.81	20250102	14750	-22.51	20240723	10520	8.65	20241209	0.96	N	210540	500	55 억	846831	N	N	8	N	N
77	20250113	130908	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11350	-160	5	-1.39	195004980	16894	88.65	11530	11900	11340	14960	8060	11510	11542.85	7.67	-6493	11736	11622	11396	11282	11056	11680	11340	55	3450	500	8280	10	1	11041708	1253	4.56	0.47	12	0.15	2490.00	23906.00	14750	20240723	-23.05	10520	20241209	7.89	11900	-4.62	20250113	11010	3.09	20250102	14750	-23.05	20240723	10520	7.89	20241209	0.96	N	210540	500	55 억	846831	N	N	8	N	N
78	20250113	120911	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11380	-130	5	-1.13	184281170	15950	83.70	11530	11900	11370	14960	8060	11510	11553.68	7.67	-5968	11736	11622	11396	11282	11056	11680	11340	55	3450	500	8280	10	1	11041708	1257	4.57	0.48	12	0.14	2490.00	23906.00	14750	20240723	-22.85	10520	20241209	8.17	11900	-4.37	20250113	11010	3.36	20250102	14750	-22.85	20240723	10520	8.17	20241209	0.96	N	210540	500	55 억	846831	N	N	8	N	N
79	20250113	110909	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11400	-110	5	-0.96	165770700	14325	75.17	11530	11900	11390	14960	8060	11510	11572.13	7.67	-5831	11736	11622	11396	11282	11056	11680	11340	55	3450	500	8280	10	1	11041708	1259	4.58	0.48	12	0.13	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	11900	-4.20	20250113	11010	3.54	20250102	14750	-22.71	20240723	10520	8.37	20241209	0.96	N	210540	500	55 억	846831	N	N	8	N	N
80	20250113	100909	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11530	20	2	0.17	123064420	10607	55.66	11530	11900	11440	14960	8060	11510	11602.19	7.67	-3347	11736	11622	11396	11282	11056	11680	11340	55	3450	500	8280	10	1	11041708	1273	4.63	0.48	12	0.10	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	11900	-3.11	20250113	11010	4.72	20250102	14750	-21.83	20240723	10520	9.60	20241209	0.96	N	210540	500	55 억	846831	N	N	8	N	N
81	20250113	090914	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11500	-10	5	-0.09	20925790	1817	9.54	11530	11540	11440	14960	8060	11510	11516.67	7.67	69	11736	11622	11396	11282	11056	11680	11340	55	3450	500	8280	10	1	11041708	1270	4.62	0.48	12	0.02	2490.00	23906.00	14750	20240723	-22.03	10520	20241209	9.32	11540	-0.35	20250113	11010	4.45	20250102	14750	-22.03	20240723	10520	9.32	20241209	0.96	N	210540	500	55 억	846831	N	N	8	N	N
82	20250110	160850	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11510	140	2	1.23	216596720	19056	136.23	11360	11510	11170	14780	7960	11370	11366.00	7.68	-1288	11483	11426	11343	11286	11203	11455	11315	55	3410	500	8180	10	1	11041708	1271	4.62	0.48	12	0.17	2490.00	23906.00	14750	20240723	-21.97	10520	20241209	9.41	11510	0.00	20250110	11010	4.54	20250102	14750	-21.97	20240723	10520	9.41	20241209	0.97	N	210540	500	55 억	847874	N	N	8	N	N
83	20250110	150859	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11480	110	2	0.97	198478390	17480	124.96	11360	11500	11170	14780	7960	11370	11354.60	7.68	-1567	11483	11426	11343	11286	11203	11455	11315	55	3410	500	8180	10	1	11041708	1268	4.61	0.48	12	0.16	2490.00	23906.00	14750	20240723	-22.17	10520	20241209	9.13	11500	0.00	20250107	11010	4.27	20250102	14750	-22.17	20240723	10520	9.13	20241209	0.97	N	210540	500	55 억	847874	N	N	1	N	N
84	20250110	140904	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11440	70	2	0.62	132513250	11731	83.86	11360	11480	11170	14780	7960	11370	11295.99	7.68	-2422	11483	11426	11343	11286	11203	11455	11315	55	3410	500	8180	10	1	11041708	1263	4.59	0.48	12	0.11	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	11500	-0.52	20250107	11010	3.91	20250102	14750	-22.44	20240723	10520	8.75	20241209	0.97	N	210540	500	55 억	847874	N	N	1	N	N
85	20250110	130903	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	-10	5	-0.09	96281070	8560	61.20	11360	11370	11170	14780	7960	11370	11247.79	7.68	-2964	11483	11426	11343	11286	11203	11455	11315	55	3410	500	8180	10	1	11041708	1254	4.56	0.48	12	0.08	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11500	-1.22	20250107	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	0.97	N	210540	500	55 억	847874	N	N	1	N	N
86	20250110	120905	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11280	-90	5	-0.79	81557650	7259	51.89	11360	11360	11170	14780	7960	11370	11235.38	7.68	-3088	11483	11426	11343	11286	11203	11455	11315	55	3410	500	8180	10	1	11041708	1246	4.53	0.47	12	0.07	2490.00	23906.00	14750	20240723	-23.53	10520	20241209	7.22	11500	-1.91	20250107	11010	2.45	20250102	14750	-23.53	20240723	10520	7.22	20241209	0.97	N	210540	500	55 억	847874	N	N	1	N	N
87	20250110	110903	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11260	-110	5	-0.97	72086650	6418	45.88	11360	11360	11170	14780	7960	11370	11231.95	7.68	-3080	11483	11426	11343	11286	11203	11455	11315	55	3410	500	8180	10	1	11041708	1243	4.52	0.47	12	0.06	2490.00	23906.00	14750	20240723	-23.66	10520	20241209	7.03	11500	-2.09	20250107	11010	2.27	20250102	14750	-23.66	20240723	10520	7.03	20241209	0.97	N	210540	500	55 억	847874	N	N	1	N	N
88	20250110	100901	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11280	-90	5	-0.79	26464190	2348	16.79	11360	11360	11230	14780	7960	11370	11270.95	7.68	-1197	11483	11426	11343	11286	11203	11455	11315	55	3410	500	8180	10	1	11041708	1246	4.53	0.47	12	0.02	2490.00	23906.00	14750	20240723	-23.53	10520	20241209	7.22	11500	-1.91	20250107	11010	2.45	20250102	14750	-23.53	20240723	10520	7.22	20241209	0.97	N	210540	500	55 억	847874	N	N	1	N	N
89	20250110	090905	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11330	-40	5	-0.35	1847180	163	1.17	11360	11360	11270	14780	7960	11370	11332.39	7.68	-52	11483	11426	11343	11286	11203	11455	11315	55	3410	500	8180	10	1	11041708	1251	4.55	0.47	12	0.00	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	11500	-1.48	20250107	11010	2.91	20250102	14750	-23.19	20240723	10520	7.70	20241209	0.97	N	210540	500	55 억	847874	N	N	1	N	N
90	20250109	160856	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11370	10	2	0.09	156852860	13846	83.32	11350	11400	11260	14760	7960	11360	11328.39	7.70	-1959	11520	11440	11320	11240	11120	11460	11260	55	3400	500	8170	10	1	11041708	1255	4.57	0.48	12	0.13	2490.00	23906.00	14750	20240723	-22.92	10520	20241209	8.08	11500	-1.13	20250107	11010	3.27	20250102	14750	-22.92	20240723	10520	8.08	20241209	0.97	N	210540	500	55 억	849827	N	N	1	N	N
91	20250109	150851	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	0	3	0.00	137903920	12176	73.27	11350	11400	11260	14760	7960	11360	11325.88	7.70	-308	11520	11440	11320	11240	11120	11460	11260	55	3400	500	8170	10	1	11041708	1254	4.56	0.48	12	0.11	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11500	-1.22	20250107	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	0.97	N	210540	500	55 억	849827	N	N	6	N	N
92	20250109	140859	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	0	3	0.00	127415390	11252	67.71	11350	11400	11260	14760	7960	11360	11323.80	7.70	-520	11520	11440	11320	11240	11120	11460	11260	55	3400	500	8170	10	1	11041708	1254	4.56	0.48	12	0.10	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11500	-1.22	20250107	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	0.97	N	210540	500	55 억	849827	N	N	6	N	N
93	20250109	130857	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11340	-20	5	-0.18	114650230	10128	60.95	11350	11400	11260	14760	7960	11360	11320.13	7.70	286	11520	11440	11320	11240	11120	11460	11260	55	3400	500	8170	10	1	11041708	1252	4.55	0.47	12	0.09	2490.00	23906.00	14750	20240723	-23.12	10520	20241209	7.79	11500	-1.39	20250107	11010	3.00	20250102	14750	-23.12	20240723	10520	7.79	20241209	0.97	N	210540	500	55 억	849827	N	N	6	N	N
94	20250109	120858	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11330	-30	5	-0.26	111484660	9849	59.27	11350	11400	11260	14760	7960	11360	11319.39	7.70	410	11520	11440	11320	11240	11120	11460	11260	55	3400	500	8170	10	1	11041708	1251	4.55	0.47	12	0.09	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	11500	-1.48	20250107	11010	2.91	20250102	14750	-23.19	20240723	10520	7.70	20241209	0.97	N	210540	500	55 억	849827	N	N	6	N	N
95	20250109	110903	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	0	3	0.00	88043990	7783	46.84	11350	11400	11260	14760	7960	11360	11312.35	7.70	1141	11520	11440	11320	11240	11120	11460	11260	55	3400	500	8170	10	1	11041708	1254	4.56	0.48	12	0.07	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11500	-1.22	20250107	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	0.97	N	210540	500	55 억	849827	N	N	6	N	N
96	20250109	100900	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11310	-50	5	-0.44	61559820	5447	32.78	11350	11400	11260	14760	7960	11360	11301.60	7.70	847	11520	11440	11320	11240	11120	11460	11260	55	3400	500	8170	10	1	11041708	1249	4.54	0.47	12	0.05	2490.00	23906.00	14750	20240723	-23.32	10520	20241209	7.51	11500	-1.65	20250107	11010	2.72	20250102	14750	-23.32	20240723	10520	7.51	20241209	0.97	N	210540	500	55 억	849827	N	N	6	N	N
97	20250109	090904	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11300	-60	5	-0.53	6542680	578	3.48	11350	11400	11280	14760	7960	11360	11319.52	7.70	-377	11520	11440	11320	11240	11120	11460	11260	55	3400	500	8170	10	1	11041708	1248	4.54	0.47	12	0.01	2490.00	23906.00	14750	20240723	-23.39	10520	20241209	7.41	11500	-1.74	20250107	11010	2.63	20250102	14750	-23.39	20240723	10520	7.41	20241209	0.97	N	210540	500	55 억	849827	N	N	6	N	N
98	20250108	160852	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	0	3	0.00	186634590	16554	106.92	11360	11400	11200	14760	7960	11360	11274.29	7.68	1793	11586	11472	11386	11272	11186	11430	11230	55	3400	500	8170	10	1	11041708	1254	4.56	0.48	12	0.15	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11500	-1.22	20250107	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	0.97	N	210540	500	55 억	847976	N	N	6	N	N
99	20250108	150855	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11340	-20	5	-0.18	169693030	15060	97.27	11360	11400	11200	14760	7960	11360	11267.80	7.68	2300	11586	11472	11386	11272	11186	11430	11230	55	3400	500	8170	10	1	11041708	1252	4.55	0.47	12	0.14	2490.00	23906.00	14750	20240723	-23.12	10520	20241209	7.79	11500	-1.39	20250107	11010	3.00	20250102	14750	-23.12	20240723	10520	7.79	20241209	0.97	N	210540	500	55 억	847976	N	N	2	N	N
100	20250108	140857	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11320	-40	5	-0.35	150760990	13389	86.48	11360	11400	11200	14760	7960	11360	11260.06	7.68	1790	11586	11472	11386	11272	11186	11430	11230	55	3400	500	8170	10	1	11041708	1250	4.55	0.47	12	0.12	2490.00	23906.00	14750	20240723	-23.25	10520	20241209	7.60	11500	-1.57	20250107	11010	2.82	20250102	14750	-23.25	20240723	10520	7.60	20241209	0.97	N	210540	500	55 억	847976	N	N	2	N	N
101	20250108	130856	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11320	-40	5	-0.35	142858100	12690	81.96	11360	11400	11200	14760	7960	11360	11257.53	7.68	1329	11586	11472	11386	11272	11186	11430	11230	55	3400	500	8170	10	1	11041708	1250	4.55	0.47	12	0.11	2490.00	23906.00	14750	20240723	-23.25	10520	20241209	7.60	11500	-1.57	20250107	11010	2.82	20250102	14750	-23.25	20240723	10520	7.60	20241209	0.97	N	210540	500	55 억	847976	N	N	2	N	N
102	20250108	120852	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11290	-70	5	-0.62	120697250	10730	69.30	11360	11360	11200	14760	7960	11360	11248.58	7.68	947	11586	11472	11386	11272	11186	11430	11230	55	3400	500	8170	10	1	11041708	1247	4.53	0.47	12	0.10	2490.00	23906.00	14750	20240723	-23.46	10520	20241209	7.32	11500	-1.83	20250107	11010	2.54	20250102	14750	-23.46	20240723	10520	7.32	20241209	0.97	N	210540	500	55 억	847976	N	N	2	N	N
103	20250108	110854	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11300	-60	5	-0.53	110163560	9797	63.28	11360	11360	11200	14760	7960	11360	11244.62	7.68	827	11586	11472	11386	11272	11186	11430	11230	55	3400	500	8170	10	1	11041708	1248	4.54	0.47	12	0.09	2490.00	23906.00	14750	20240723	-23.39	10520	20241209	7.41	11500	-1.74	20250107	11010	2.63	20250102	14750	-23.39	20240723	10520	7.41	20241209	0.97	N	210540	500	55 억	847976	N	N	2	N	N
104	20250108	100855	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11250	-110	5	-0.97	94476810	8405	54.29	11360	11360	11200	14760	7960	11360	11240.55	7.68	590	11586	11472	11386	11272	11186	11430	11230	55	3400	500	8170	10	1	11041708	1242	4.52	0.47	12	0.08	2490.00	23906.00	14750	20240723	-23.73	10520	20241209	6.94	11500	-2.17	20250107	11010	2.18	20250102	14750	-23.73	20240723	10520	6.94	20241209	0.97	N	210540	500	55 억	847976	N	N	2	N	N
105	20250108	090855	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11280	-80	5	-0.70	7675850	682	4.40	11360	11360	11230	14760	7960	11360	11254.91	7.68	-453	11586	11472	11386	11272	11186	11430	11230	55	3400	500	8170	10	1	11041708	1246	4.53	0.47	12	0.01	2490.00	23906.00	14750	20240723	-23.53	10520	20241209	7.22	11500	-1.91	20250107	11010	2.45	20250102	14750	-23.53	20240723	10520	7.22	20241209	0.97	N	210540	500	55 억	847976	N	N	2	N	N
106	20250107	160847	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	-40	5	-0.35	175858020	15451	64.77	11390	11500	11300	14820	7980	11400	11381.67	7.69	1010	11506	11452	11356	11302	11206	11480	11330	55	3420	500	8200	10	1	11041708	1254	4.56	0.48	12	0.14	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11500	-1.22	20250107	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	0.95	N	210540	500	55 억	848703	N	N	2	N	N
107	20250107	150848	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11340	-60	5	-0.53	171524420	15069	63.17	11390	11500	11300	14820	7980	11400	11382.60	7.69	1147	11506	11452	11356	11302	11206	11480	11330	55	3420	500	8200	10	1	11041708	1252	4.55	0.47	12	0.14	2490.00	23906.00	14750	20240723	-23.12	10520	20241209	7.79	11500	-1.39	20250107	11010	3.00	20250102	14750	-23.12	20240723	10520	7.79	20241209	0.95	N	210540	500	55 억	848703	N	N	0	N	N
108	20250107	140847	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11310	-90	5	-0.79	165768660	14560	61.04	11390	11500	11300	14820	7980	11400	11385.21	7.69	1423	11506	11452	11356	11302	11206	11480	11330	55	3420	500	8200	10	1	11041708	1249	4.54	0.47	12	0.13	2490.00	23906.00	14750	20240723	-23.32	10520	20241209	7.51	11500	-1.65	20250107	11010	2.72	20250102	14750	-23.32	20240723	10520	7.51	20241209	0.95	N	210540	500	55 억	848703	N	N	0	N	N
109	20250107	130847	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11330	-70	5	-0.61	158047310	13878	58.18	11390	11500	11300	14820	7980	11400	11388.33	7.69	1959	11506	11452	11356	11302	11206	11480	11330	55	3420	500	8200	10	1	11041708	1251	4.55	0.47	12	0.13	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	11500	-1.48	20250107	11010	2.91	20250102	14750	-23.19	20240723	10520	7.70	20241209	0.95	N	210540	500	55 억	848703	N	N	0	N	N
110	20250107	120847	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	-40	5	-0.35	132187630	11595	48.61	11390	11500	11330	14820	7980	11400	11400.40	7.69	3128	11506	11452	11356	11302	11206	11480	11330	55	3420	500	8200	10	1	11041708	1254	4.56	0.48	12	0.11	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11500	-1.22	20250107	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	0.95	N	210540	500	55 억	848703	N	N	0	N	N
111	20250107	110844	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11380	-20	5	-0.18	110066710	9648	40.44	11390	11500	11330	14820	7980	11400	11408.24	7.69	3477	11506	11452	11356	11302	11206	11480	11330	55	3420	500	8200	10	1	11041708	1257	4.57	0.48	12	0.09	2490.00	23906.00	14750	20240723	-22.85	10520	20241209	8.17	11500	-1.04	20250107	11010	3.36	20250102	14750	-22.85	20240723	10520	8.17	20241209	0.95	N	210540	500	55 억	848703	N	N	0	N	N
112	20250107	100850	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11450	50	2	0.44	76194900	6680	28.00	11390	11460	11330	14820	7980	11400	11406.42	7.69	4110	11506	11452	11356	11302	11206	11480	11330	55	3420	500	8200	10	1	11041708	1264	4.60	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	11460	-0.09	20250107	11010	4.00	20250102	14750	-22.37	20240723	10520	8.84	20241209	0.95	N	210540	500	55 억	848703	N	N	0	N	N
113	20250107	090851	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11400	0	3	0.00	6397820	564	2.36	11390	11440	11330	14820	7980	11400	11343.65	7.69	11	11506	11452	11356	11302	11206	11480	11330	55	3420	500	8200	10	1	11041708	1259	4.58	0.48	12	0.01	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	11450	-0.44	20250103	11010	3.54	20250102	14750	-22.71	20240723	10520	8.37	20241209	0.95	N	210540	500	55 억	848703	N	N	0	N	N
114	20250106	160837	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11400	90	2	0.80	269534740	23853	139.39	11280	11410	11260	14700	7920	11310	11299.83	7.62	3213	11570	11440	11320	11190	11070	11505	11255	55	3390	500	8140	10	1	11041708	1259	4.58	0.48	12	0.22	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	11450	-0.44	20250103	11010	3.54	20250102	14750	-22.71	20240723	10520	8.37	20241209	1.06	N	210540	500	55 억	841888	N	N	0	N	N
115	20250106	150836	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11350	40	2	0.35	259489790	22971	134.24	11280	11390	11260	14700	7920	11310	11296.41	7.62	3083	11570	11440	11320	11190	11070	11505	11255	55	3390	500	8140	10	1	11041708	1253	4.56	0.47	12	0.21	2490.00	23906.00	14750	20240723	-23.05	10520	20241209	7.89	11450	-0.87	20250103	11010	3.09	20250102	14750	-23.05	20240723	10520	7.89	20241209	1.06	N	210540	500	55 억	841888	N	N	0	N	N
116	20250106	140838	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11320	10	2	0.09	236986470	20986	122.64	11280	11390	11260	14700	7920	11310	11292.60	7.62	2879	11570	11440	11320	11190	11070	11505	11255	55	3390	500	8140	10	1	11041708	1250	4.55	0.47	12	0.19	2490.00	23906.00	14750	20240723	-23.25	10520	20241209	7.60	11450	-1.14	20250103	11010	2.82	20250102	14750	-23.25	20240723	10520	7.60	20241209	1.06	N	210540	500	55 억	841888	N	N	0	N	N
117	20250106	130831	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	50	2	0.44	200252960	17740	103.67	11280	11390	11260	14700	7920	11310	11288.22	7.62	2121	11570	11440	11320	11190	11070	11505	11255	55	3390	500	8140	10	1	11041708	1254	4.56	0.48	12	0.16	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11450	-0.79	20250103	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	1.06	N	210540	500	55 억	841888	N	N	0	N	N
118	20250106	120834	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11340	30	2	0.27	186887280	16562	96.79	11280	11390	11260	14700	7920	11310	11284.10	7.62	1994	11570	11440	11320	11190	11070	11505	11255	55	3390	500	8140	10	1	11041708	1252	4.55	0.47	12	0.15	2490.00	23906.00	14750	20240723	-23.12	10520	20241209	7.79	11450	-0.96	20250103	11010	3.00	20250102	14750	-23.12	20240723	10520	7.79	20241209	1.06	N	210540	500	55 억	841888	N	N	0	N	N
119	20250106	110832	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	50	2	0.44	179259090	15891	92.86	11280	11390	11260	14700	7920	11310	11280.54	7.62	2030	11570	11440	11320	11190	11070	11505	11255	55	3390	500	8140	10	1	11041708	1254	4.56	0.48	12	0.14	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	11450	-0.79	20250103	11010	3.18	20250102	14750	-22.98	20240723	10520	7.98	20241209	1.06	N	210540	500	55 억	841888	N	N	0	N	N
120	20250106	100830	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11270	-40	5	-0.35	110795160	9830	57.45	11280	11390	11260	14700	7920	11310	11271.13	7.62	695	11570	11440	11320	11190	11070	11505	11255	55	3390	500	8140	10	1	11041708	1244	4.53	0.47	12	0.09	2490.00	23906.00	14750	20240723	-23.59	10520	20241209	7.13	11450	-1.57	20250103	11010	2.36	20250102	14750	-23.59	20240723	10520	7.13	20241209	1.06	N	210540	500	55 억	841888	N	N	0	N	N
121	20250106	090830	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11260	-50	5	-0.44	26094160	2317	13.54	11280	11390	11260	14700	7920	11310	11262.05	7.62	-14	11570	11440	11320	11190	11070	11505	11255	55	3390	500	8140	10	1	11041708	1243	4.52	0.47	12	0.02	2490.00	23906.00	14750	20240723	-23.66	10520	20241209	7.03	11450	-1.66	20250103	11010	2.27	20250102	14750	-23.66	20240723	10520	7.03	20241209	1.06	N	210540	500	55 억	841888	N	N	0	N	N
122	20250103	160827	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11310	30	2	0.27	192618970	17069	149.60	11280	11450	11200	14660	7900	11280	11284.64	7.62	-1380	11513	11396	11203	11086	10893	11455	11145	55	3380	500	8120	10	1	11041708	1249	4.54	0.47	12	0.15	2490.00	23906.00	14750	20240723	-23.32	10520	20241209	7.51	11450	-1.22	20250103	11010	2.72	20250102	14750	-23.32	20240723	10520	7.51	20241209	1.09	N	210540	500	55 억	841778	N	N	0	N	N
123	20250103	150829	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11290	10	2	0.09	186751700	16550	145.05	11280	11450	11200	14660	7900	11280	11284.09	7.62	-1217	11513	11396	11203	11086	10893	11455	11145	55	3380	500	8120	10	1	11041708	1247	4.53	0.47	12	0.15	2490.00	23906.00	14750	20240723	-23.46	10520	20241209	7.32	11450	-1.40	20250103	11010	2.54	20250102	14750	-23.46	20240723	10520	7.32	20241209	1.09	N	210540	500	55 억	841778	N	N	0	N	N
124	20250103	140830	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11240	-40	5	-0.35	169713340	15040	131.81	11280	11450	11200	14660	7900	11280	11284.13	7.62	-1131	11513	11396	11203	11086	10893	11455	11145	55	3380	500	8120	10	1	11041708	1241	4.51	0.47	12	0.14	2490.00	23906.00	14750	20240723	-23.80	10520	20241209	6.84	11450	-1.83	20250103	11010	2.09	20250102	14750	-23.80	20240723	10520	6.84	20241209	1.09	N	210540	500	55 억	841778	N	N	0	N	N
125	20250103	130829	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11250	-30	5	-0.27	139671870	12375	108.46	11280	11450	11200	14660	7900	11280	11286.62	7.62	-1194	11513	11396	11203	11086	10893	11455	11145	55	3380	500	8120	10	1	11041708	1242	4.52	0.47	12	0.11	2490.00	23906.00	14750	20240723	-23.73	10520	20241209	6.94	11450	-1.75	20250103	11010	2.18	20250102	14750	-23.73	20240723	10520	6.94	20241209	1.09	N	210540	500	55 억	841778	N	N	0	N	N
126	20250103	120828	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11270	-10	5	-0.09	102039050	9030	79.14	11280	11450	11200	14660	7900	11280	11300.01	7.62	-1756	11513	11396	11203	11086	10893	11455	11145	55	3380	500	8120	10	1	11041708	1244	4.53	0.47	12	0.08	2490.00	23906.00	14750	20240723	-23.59	10520	20241209	7.13	11450	-1.57	20250103	11010	2.36	20250102	14750	-23.59	20240723	10520	7.13	20241209	1.09	N	210540	500	55 억	841778	N	N	0	N	N
127	20250103	110829	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11240	-40	5	-0.35	79163170	7002	61.37	11280	11450	11200	14660	7900	11280	11305.79	7.62	-1514	11513	11396	11203	11086	10893	11455	11145	55	3380	500	8120	10	1	11041708	1241	4.51	0.47	12	0.06	2490.00	23906.00	14750	20240723	-23.80	10520	20241209	6.84	11450	-1.83	20250103	11010	2.09	20250102	14750	-23.80	20240723	10520	6.84	20241209	1.09	N	210540	500	55 억	841778	N	N	0	N	N
128	20250103	100826	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11310	30	2	0.27	41935860	3695	32.38	11280	11450	11200	14660	7900	11280	11349.35	7.62	-1879	11513	11396	11203	11086	10893	11455	11145	55	3380	500	8120	10	1	11041708	1249	4.54	0.47	12	0.03	2490.00	23906.00	14750	20240723	-23.32	10520	20241209	7.51	11450	-1.22	20250103	11010	2.72	20250102	14750	-23.32	20240723	10520	7.51	20241209	1.09	N	210540	500	55 억	841778	N	N	0	N	N
129	20250103	090830	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11330	50	2	0.44	11605630	1028	9.01	11280	11400	11200	14660	7900	11280	11289.52	7.62	-558	11513	11396	11203	11086	10893	11455	11145	55	3380	500	8120	10	1	11041708	1251	4.55	0.47	12	0.01	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	11400	-0.61	20250103	11010	2.91	20250102	14750	-23.19	20240723	10520	7.70	20241209	1.09	N	210540	500	55 억	841778	N	N	0	N	N
130	20250102	160819	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11280	200	2	1.81	127652040	11382	97.72	11180	11320	11010	14400	7760	11080	11212.88	7.62	-251	11353	11216	11033	10896	10713	11285	10965	55	3320	500	7970	10	1	11041708	1246	4.53	0.47	12	0.10	2490.00	23906.00	14750	20240723	-23.53	10520	20241209	7.22	11320	-0.35	20250102	11010	2.45	20250102	14750	-23.53	20240723	10520	7.22	20241209	1.11	N	210540	500	55 억	841046	N	N	0	N	N
131	20250102	150821	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11260	180	2	1.62	112355400	10024	86.06	11180	11320	11010	14400	7760	11080	11208.64	7.62	-7	11353	11216	11033	10896	10713	11285	10965	55	3320	500	7970	10	1	11041708	1243	4.52	0.47	12	0.09	2490.00	23906.00	14750	20240723	-23.66	10520	20241209	7.03	11320	-0.53	20250102	11010	2.27	20250102	14750	-23.66	20240723	10520	7.03	20241209	1.11	N	210540	500	55 억	841046	N	N	0	N	N
132	20250102	140818	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11180	100	2	0.90	105145770	9381	80.54	11180	11320	11010	14400	7760	11080	11208.38	7.62	-329	11353	11216	11033	10896	10713	11285	10965	55	3320	500	7970	10	1	11041708	1234	4.49	0.47	12	0.08	2490.00	23906.00	14750	20240723	-24.20	10520	20241209	6.27	11320	-1.24	20250102	11010	1.54	20250102	14750	-24.20	20240723	10520	6.27	20241209	1.11	N	210540	500	55 억	841046	N	N	0	N	N
133	20250102	130821	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11180	100	2	0.90	84757500	7557	64.88	11180	11320	11010	14400	7760	11080	11215.76	7.62	-401	11353	11216	11033	10896	10713	11285	10965	55	3320	500	7970	10	1	11041708	1234	4.49	0.47	12	0.07	2490.00	23906.00	14750	20240723	-24.20	10520	20241209	6.27	11320	-1.24	20250102	11010	1.54	20250102	14750	-24.20	20240723	10520	6.27	20241209	1.11	N	210540	500	55 억	841046	N	N	0	N	N
134	20250102	120818	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11260	180	2	1.62	59761810	5327	45.73	11180	11320	11010	14400	7760	11080	11218.66	7.62	-411	11353	11216	11033	10896	10713	11285	10965	55	3320	500	7970	10	1	11041708	1243	4.52	0.47	12	0.05	2490.00	23906.00	14750	20240723	-23.66	10520	20241209	7.03	11320	-0.53	20250102	11010	2.27	20250102	14750	-23.66	20240723	10520	7.03	20241209	1.11	N	210540	500	55 억	841046	N	N	0	N	N
135	20250102	110809	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11290	210	2	1.90	33333960	2982	25.60	11180	11300	11010	14400	7760	11080	11178.39	7.62	789	11353	11216	11033	10896	10713	11285	10965	55	3320	500	7970	10	1	11041708	1247	4.53	0.47	12	0.03	2490.00	23906.00	14750	20240723	-23.46	10520	20241209	7.32	11300	-0.09	20250102	11010	2.54	20250102	14750	-23.46	20240723	10520	7.32	20241209	1.11	N	210540	500	55 억	841046	N	N	0	N	N
136	20250102	100817	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11010	-70	5	-0.63	12455440	1126	9.67	11180	11190	11010	14400	7760	11080	11061.67	7.62	719	11353	11216	11033	10896	10713	11285	10965	55	3320	500	7970	10	1	11041708	1216	4.42	0.46	12	0.01	2490.00	23906.00	14750	20240723	-25.36	10520	20241209	4.66	11190	-1.61	20250102	11010	0.00	20250102	14750	-25.36	20240723	10520	4.66	20241209	1.11	N	210540	500	55 억	841046	N	N	0	N	N
137	20250102	090809	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11080	0	3	0.00	0	0	0.00	0	0	0	14400	7760	11080	0.00	7.62	0	11353	11216	11033	10896	10713	11285	10965	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.00	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	0	0.00	0	0	0.00	0	14750	-24.88	20240723	10520	5.32	20241209	1.11	N	210540	500	55 억	841046	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History