KissMeData/079900/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160700	57	100.00	KOSPI		기계·장비	N	N	N	N	N	46500	650	2	1.42	46578072950	1008982	143.13	45500	47100	45050	59600	32100	45850	46163.42	0.77	21236	46816	46332	45616	45132	44416	46450	45250	88	13750	500	28420	50	1	14592545	6786	24.67	6.34	12	6.91	1885.00	7337.00	49800	20250121	-6.63	14500	20241002	220.69	49800	-6.63	20250121	34200	35.96	20250110	49800	-6.63	20250121	14500	220.69	20241002	3.18	N	079900	500	87 억	112256	N	N	596	N	00	N
3	20250124	150659	57	100.00	KOSPI		기계·장비	N	N	N	N	N	46450	600	2	1.31	42983794750	931870	132.19	45500	47100	45050	59600	32100	45850	46126.71	0.77	15020	46816	46332	45616	45132	44416	46450	45250	88	13750	500	28420	50	1	14592545	6778	24.64	6.33	12	6.39	1885.00	7337.00	49800	20250121	-6.73	14500	20241002	220.34	49800	-6.73	20250121	34200	35.82	20250110	49800	-6.73	20250121	14500	220.34	20241002	3.18	N	079900	500	87 억	112256	N	N	596	N	00	N
4	20250124	140659	57	100.00	KOSPI		기계·장비	N	N	N	N	N	46300	450	2	0.98	37493963600	813444	115.39	45500	47100	45050	59600	32100	45850	46093.20	0.77	8990	46816	46332	45616	45132	44416	46450	45250	88	13750	500	28420	50	1	14592545	6756	24.56	6.31	12	5.57	1885.00	7337.00	49800	20250121	-7.03	14500	20241002	219.31	49800	-7.03	20250121	34200	35.38	20250110	49800	-7.03	20250121	14500	219.31	20241002	3.18	N	079900	500	87 억	112256	N	N	596	N	00	N
5	20250124	130700	57	100.00	KOSPI		기계·장비	N	N	N	N	N	45500	-350	5	-0.76	21519110000	470037	66.68	45500	46350	45050	59600	32100	45850	45781.58	0.77	7738	46816	46332	45616	45132	44416	46450	45250	88	13750	500	28420	50	1	14592545	6640	24.14	6.20	12	3.22	1885.00	7337.00	49800	20250121	-8.63	14500	20241002	213.79	49800	-8.63	20250121	34200	33.04	20250110	49800	-8.63	20250121	14500	213.79	20241002	3.18	N	079900	500	87 억	112256	N	N	596	N	00	N
6	20250124	120657	57	100.00	KOSPI		기계·장비	N	N	N	N	N	45650	-200	5	-0.44	19984443800	436375	61.90	45500	46350	45050	59600	32100	45850	45796.35	0.77	8649	46816	46332	45616	45132	44416	46450	45250	88	13750	500	28420	50	1	14592545	6661	24.22	6.22	12	2.99	1885.00	7337.00	49800	20250121	-8.33	14500	20241002	214.83	49800	-8.33	20250121	34200	33.48	20250110	49800	-8.33	20250121	14500	214.83	20241002	3.18	N	079900	500	87 억	112256	N	N	596	N	00	N
7	20250124	110659	57	100.00	KOSPI		기계·장비	N	N	N	N	N	45500	-350	5	-0.76	16212159750	353250	50.11	45500	46350	45200	59600	32100	45850	45894.43	0.77	9982	46816	46332	45616	45132	44416	46450	45250	88	13750	500	28420	50	1	14592545	6640	24.14	6.20	12	2.42	1885.00	7337.00	49800	20250121	-8.63	14500	20241002	213.79	49800	-8.63	20250121	34200	33.04	20250110	49800	-8.63	20250121	14500	213.79	20241002	3.18	N	079900	500	87 억	112256	N	N	596	N	00	N
8	20250124	100656	57	100.00	KOSPI		기계·장비	N	N	N	N	N	45800	-50	5	-0.11	11386383100	247945	35.17	45500	46350	45200	59600	32100	45850	45923.35	0.77	-6367	46816	46332	45616	45132	44416	46450	45250	88	13750	500	28420	50	1	14592545	6683	24.30	6.24	12	1.70	1885.00	7337.00	49800	20250121	-8.03	14500	20241002	215.86	49800	-8.03	20250121	34200	33.92	20250110	49800	-8.03	20250121	14500	215.86	20241002	3.18	N	079900	500	87 억	112256	N	N	596	N	00	N
9	20250124	090700	57	100.00	KOSPI		기계·장비	N	N	N	N	N	45650	-200	5	-0.44	1583188100	34697	4.92	45500	45900	45200	59600	32100	45850	45621.67	0.77	1198	46816	46332	45616	45132	44416	46450	45250	88	13750	500	28420	50	1	14592545	6661	24.22	6.22	12	0.24	1885.00	7337.00	49800	20250121	-8.33	14500	20241002	214.83	49800	-8.33	20250121	34200	33.48	20250110	49800	-8.33	20250121	14500	214.83	20241002	3.18	N	079900	500	87 억	112256	N	N	596	N	00	N
10	20250123	160656	54	100.00	KOSPI		기계·장비	N	N	N	N	N	45850	0	3	0.00	31042162700	681939	21.53	45850	46100	44900	59600	32100	45850	45512.58	0.88	-21990	49550	47700	45450	43600	41350	48625	44525	88	13750	500	28420	50	1	14592545	6691	24.32	6.25	12	4.67	1885.00	7337.00	49800	20250121	-7.93	14500	20241002	216.21	49800	-7.93	20250121	34200	34.06	20250110	49800	-7.93	20250121	14500	216.21	20241002	3.58	N	079900	500	87 억	128601	N	N	596	N	01	N
11	20250123	150655	54	100.00	KOSPI		기계·장비	N	N	N	N	N	45550	-300	5	-0.65	28624886200	629101	19.86	45850	46100	44900	59600	32100	45850	45493.47	0.88	-23097	49550	47700	45450	43600	41350	48625	44525	88	13750	500	28420	50	1	14592545	6647	24.16	6.21	12	4.31	1885.00	7337.00	49800	20250121	-8.53	14500	20241002	214.14	49800	-8.53	20250121	34200	33.19	20250110	49800	-8.53	20250121	14500	214.14	20241002	3.58	N	079900	500	87 억	128601	N	N	0	N	01	N
12	20250123	140656	54	100.00	KOSPI		기계·장비	N	N	N	N	N	45550	-300	5	-0.65	25490790350	559927	17.68	45850	46100	44900	59600	32100	45850	45517.04	0.88	-19439	49550	47700	45450	43600	41350	48625	44525	88	13750	500	28420	50	1	14592545	6647	24.16	6.21	12	3.84	1885.00	7337.00	49800	20250121	-8.53	14500	20241002	214.14	49800	-8.53	20250121	34200	33.19	20250110	49800	-8.53	20250121	14500	214.14	20241002	3.58	N	079900	500	87 억	128601	N	N	0	N	01	N
13	20250123	130654	54	100.00	KOSPI		기계·장비	N	N	N	N	N	45650	-200	5	-0.44	23974135050	526675	16.63	45850	46100	44900	59600	32100	45850	45510.95	0.88	-17667	49550	47700	45450	43600	41350	48625	44525	88	13750	500	28420	50	1	14592545	6661	24.22	6.22	12	3.61	1885.00	7337.00	49800	20250121	-8.33	14500	20241002	214.83	49800	-8.33	20250121	34200	33.48	20250110	49800	-8.33	20250121	14500	214.83	20241002	3.58	N	079900	500	87 억	128601	N	N	0	N	01	N
14	20250123	120656	54	100.00	KOSPI		기계·장비	N	N	N	N	N	45700	-150	5	-0.33	20482734000	450478	14.22	45850	46000	44900	59600	32100	45850	45456.90	0.88	-19822	49550	47700	45450	43600	41350	48625	44525	88	13750	500	28420	50	1	14592545	6669	24.24	6.23	12	3.09	1885.00	7337.00	49800	20250121	-8.23	14500	20241002	215.17	49800	-8.23	20250121	34200	33.63	20250110	49800	-8.23	20250121	14500	215.17	20241002	3.58	N	079900	500	87 억	128601	N	N	0	N	01	N
15	20250123	110647	54	100.00	KOSPI		기계·장비	N	N	N	N	N	45600	-250	5	-0.55	18835055150	414339	13.08	45850	46000	44900	59600	32100	45850	45444.64	0.88	-18311	49550	47700	45450	43600	41350	48625	44525	88	13750	500	28420	50	1	14592545	6654	24.19	6.22	12	2.84	1885.00	7337.00	49800	20250121	-8.43	14500	20241002	214.48	49800	-8.43	20250121	34200	33.33	20250110	49800	-8.43	20250121	14500	214.48	20241002	3.58	N	079900	500	87 억	128601	N	N	0	N	01	N
16	20250123	100654	54	100.00	KOSPI		기계·장비	N	N	N	N	N	45050	-800	5	-1.74	14574359450	320930	10.13	45850	46000	44900	59600	32100	45850	45393.35	0.88	-14347	49550	47700	45450	43600	41350	48625	44525	88	13750	500	28420	50	1	14592545	6574	23.90	6.14	12	2.20	1885.00	7337.00	49800	20250121	-9.54	14500	20241002	210.69	49800	-9.54	20250121	34200	31.73	20250110	49800	-9.54	20250121	14500	210.69	20241002	3.58	N	079900	500	87 억	128601	N	N	0	N	01	N
17	20250123	090654	54	100.00	KOSPI		기계·장비	N	N	N	N	N	45850	0	3	0.00	5101639950	111478	3.52	45850	45950	45500	59600	32100	45850	45751.51	0.88	-206	49550	47700	45450	43600	41350	48625	44525	88	13750	500	28420	50	1	14592545	6691	24.32	6.25	12	0.76	1885.00	7337.00	49800	20250121	-7.93	14500	20241002	216.21	49800	-7.93	20250121	34200	34.06	20250110	49800	-7.93	20250121	14500	216.21	20241002	3.58	N	079900	500	87 억	128601	N	N	0	N	01	N
18	20250122	160650	57	100.00	KOSPI		기계·장비	N	N	N	N	N	45850	2850	2	6.63	142359855850	3116385	64.98	43800	47300	43200	55900	30100	43000	45680.94	0.30	94681	52066	47532	45266	40732	38466	46400	39600	88	12900	500	26660	50	1	14592545	6691	24.32	6.25	12	21.36	1885.00	7337.00	49800	20250121	-7.93	14500	20241002	216.21	49800	-7.93	20250121	34200	34.06	20250110	49800	-7.93	20250121	14500	216.21	20241002	3.43	N	079900	500	87 억	43567	N	N	0	N	00	N
19	20250122	150651	57	100.00	KOSPI		기계·장비	N	N	N	N	N	45750	2750	2	6.40	137863434700	3018418	62.93	43800	47300	43200	55900	30100	43000	45674.18	0.30	106722	52066	47532	45266	40732	38466	46400	39600	88	12900	500	26660	50	1	14592545	6676	24.27	6.24	12	20.68	1885.00	7337.00	49800	20250121	-8.13	14500	20241002	215.52	49800	-8.13	20250121	34200	33.77	20250110	49800	-8.13	20250121	14500	215.52	20241002	3.43	N	079900	500	87 억	43567	N	N	0	N	00	N
20	20250122	140649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	46000	3000	2	6.98	131276003400	2874775	59.94	43800	47300	43200	55900	30100	43000	45664.91	0.30	108151	52066	47532	45266	40732	38466	46400	39600	88	12900	500	26660	50	1	14592545	6713	24.40	6.27	12	19.70	1885.00	7337.00	49800	20250121	-7.63	14500	20241002	217.24	49800	-7.63	20250121	34200	34.50	20250110	49800	-7.63	20250121	14500	217.24	20241002	3.43	N	079900	500	87 억	43567	N	N	0	N	00	N
21	20250122	130652	57	100.00	KOSPI		기계·장비	N	N	N	N	N	46600	3600	2	8.37	119015575050	2607708	54.37	43800	47300	43200	55900	30100	43000	45640.04	0.30	99030	52066	47532	45266	40732	38466	46400	39600	88	12900	500	26660	50	1	14592545	6800	24.72	6.35	12	17.87	1885.00	7337.00	49800	20250121	-6.43	14500	20241002	221.38	49800	-6.43	20250121	34200	36.26	20250110	49800	-6.43	20250121	14500	221.38	20241002	3.43	N	079900	500	87 억	43567	N	N	0	N	00	N
22	20250122	120649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	46400	3400	2	7.91	98022305950	2157676	44.99	43800	47300	43200	55900	30100	43000	45429.71	0.30	46025	52066	47532	45266	40732	38466	46400	39600	88	12900	500	26660	50	1	14592545	6771	24.62	6.32	12	14.79	1885.00	7337.00	49800	20250121	-6.83	14500	20241002	220.00	49800	-6.83	20250121	34200	35.67	20250110	49800	-6.83	20250121	14500	220.00	20241002	3.43	N	079900	500	87 억	43567	N	N	0	N	00	N
23	20250122	110650	57	100.00	KOSPI		기계·장비	N	N	N	N	N	45150	2150	2	5.00	48644432150	1091922	22.77	43800	45650	43200	55900	30100	43000	44549.54	0.30	19689	52066	47532	45266	40732	38466	46400	39600	88	12900	500	26660	50	1	14592545	6589	23.95	6.15	12	7.48	1885.00	7337.00	49800	20250121	-9.34	14500	20241002	211.38	49800	-9.34	20250121	34200	32.02	20250110	49800	-9.34	20250121	14500	211.38	20241002	3.43	N	079900	500	87 억	43567	N	N	0	N	00	N
24	20250122	100650	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44400	1400	2	3.26	18193439050	415001	8.65	43800	44500	43200	55900	30100	43000	43839.75	0.30	31405	52066	47532	45266	40732	38466	46400	39600	88	12900	500	26660	50	1	14592545	6479	23.55	6.05	12	2.84	1885.00	7337.00	49800	20250121	-10.84	14500	20241002	206.21	49800	-10.84	20250121	34200	29.82	20250110	49800	-10.84	20250121	14500	206.21	20241002	3.43	N	079900	500	87 억	43567	N	N	0	N	00	N
25	20250122	090652	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43600	600	2	1.40	2952912100	67836	1.41	43800	43800	43200	55900	30100	43000	43531.12	0.30	9765	52066	47532	45266	40732	38466	46400	39600	88	12900	500	26660	50	1	14592545	6362	23.13	5.94	12	0.46	1885.00	7337.00	49800	20250121	-12.45	14500	20241002	200.69	49800	-12.45	20250121	34200	27.49	20250110	49800	-12.45	20250121	14500	200.69	20241002	3.43	N	079900	500	87 억	43567	N	N	0	N	00	N
26	20250121	160647	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	43000	-1350	5	-3.04	221883998350	4766296	394.13	44350	49800	43000	57600	31050	44350	46555.92	0.27	1233	46716	45532	44466	43282	42216	46125	43875	88	13250	500	27490	50	1	14592545	6275	22.81	5.86	12	32.66	1885.00	7337.00	49800	20250121	-13.65	14500	20241002	196.55	49800	-13.65	20250121	34200	25.73	20250110	49800	-13.65	20250121	14500	196.55	20241002	3.59	N	079900	500	87 억	39535	N	N	0	N	00	N
27	20250121	150648	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	43200	-1150	5	-2.59	217667574200	4668539	386.05	44350	49800	43050	57600	31050	44350	46625.66	0.27	-6892	46716	45532	44466	43282	42216	46125	43875	88	13250	500	27490	50	1	14592545	6304	22.92	5.89	12	31.99	1885.00	7337.00	49800	20250121	-13.25	14500	20241002	197.93	49800	-13.25	20250121	34200	26.32	20250110	49800	-13.25	20250121	14500	197.93	20241002	3.59	N	079900	500	87 억	39535	N	N	0	N	00	N
28	20250121	140649	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	43350	-1000	5	-2.25	208160481050	4449725	367.95	44350	49800	43100	57600	31050	44350	46782.00	0.27	-6543	46716	45532	44466	43282	42216	46125	43875	88	13250	500	27490	50	1	14592545	6326	23.00	5.91	12	30.49	1885.00	7337.00	49800	20250121	-12.95	14500	20241002	198.97	49800	-12.95	20250121	34200	26.75	20250110	49800	-12.95	20250121	14500	198.97	20241002	3.59	N	079900	500	87 억	39535	N	N	0	N	00	N
29	20250121	130648	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	44850	500	2	1.13	194570115550	4140521	342.38	44350	49800	43800	57600	31050	44350	46993.42	0.27	-6387	46716	45532	44466	43282	42216	46125	43875	88	13250	500	27490	50	1	14592545	6545	23.79	6.11	12	28.37	1885.00	7337.00	49800	20250121	-9.94	14500	20241002	209.31	49800	-9.94	20250121	34200	31.14	20250110	49800	-9.94	20250121	14500	209.31	20241002	3.59	N	079900	500	87 억	39535	N	N	0	N	00	N
30	20250121	120639	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	44700	350	2	0.79	189120099100	4018783	332.32	44350	49800	43800	57600	31050	44350	47060.86	0.27	853	46716	45532	44466	43282	42216	46125	43875	88	13250	500	27490	50	1	14592545	6523	23.71	6.09	12	27.54	1885.00	7337.00	49800	20250121	-10.24	14500	20241002	208.28	49800	-10.24	20250121	34200	30.70	20250110	49800	-10.24	20250121	14500	208.28	20241002	3.59	N	079900	500	87 억	39535	N	N	0	N	00	N
31	20250121	110615	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	45850	1500	2	3.38	173254664300	3667944	303.31	44350	49800	43800	57600	31050	44350	47236.94	0.27	18196	46716	45532	44466	43282	42216	46125	43875	88	13250	500	27490	50	1	14592545	6691	24.32	6.25	12	25.14	1885.00	7337.00	49800	20250121	-7.93	14500	20241002	216.21	49800	-7.93	20250121	34200	34.06	20250110	49800	-7.93	20250121	14500	216.21	20241002	3.59	N	079900	500	87 억	39535	N	N	0	N	00	N
32	20250121	100611	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	48900	4550	2	10.26	119757337750	2529737	209.19	44350	49800	43800	57600	31050	44350	47343.02	0.27	44272	46716	45532	44466	43282	42216	46125	43875	88	13250	500	27490	50	1	14592545	7136	25.94	6.66	12	17.34	1885.00	7337.00	49800	20250121	-1.81	14500	20241002	237.24	49800	-1.81	20250121	34200	42.98	20250110	49800	-1.81	20250121	14500	237.24	20241002	3.59	N	079900	500	87 억	39535	N	N	0	N	00	N
33	20250121	090648	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43800	-550	5	-1.24	4453186950	100502	8.31	44350	44650	43800	57600	31050	44350	44308.32	0.27	5597	46716	45532	44466	43282	42216	46125	43875	88	13250	500	27490	50	1	14592545	6392	23.24	5.97	12	0.69	1885.00	7337.00	46350	20250113	-5.50	14500	20241002	202.07	46350	-5.50	20250113	34200	28.07	20250110	46350	-5.50	20250113	14500	202.07	20241002	3.59	N	079900	500	87 억	39535	N	N	0	N	00	N
34	20250120	160645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44350	-450	5	-1.00	52386215550	1179054	109.95	44050	45650	43400	58200	31400	44800	44430.60	0.66	-56243	47266	46032	43916	42682	40566	46650	43300	88	13400	500	27770	50	1	14592545	6472	23.53	6.04	12	8.08	1885.00	7337.00	46350	20250113	-4.31	14500	20241002	205.86	46350	-4.31	20250113	34200	29.68	20250110	46350	-4.31	20250113	14500	205.86	20241002	3.35	N	079900	500	87 억	95977	N	N	1	N	00	N
35	20250120	150647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43900	-900	5	-2.01	48459381150	1090429	101.68	44050	45650	43400	58200	31400	44800	44440.42	0.66	-61264	47266	46032	43916	42682	40566	46650	43300	88	13400	500	27770	50	1	14592545	6406	23.29	5.98	12	7.47	1885.00	7337.00	46350	20250113	-5.29	14500	20241002	202.76	46350	-5.29	20250113	34200	28.36	20250110	46350	-5.29	20250113	14500	202.76	20241002	3.35	N	079900	500	87 억	95977	N	N	1	N	00	N
36	20250120	140645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44300	-500	5	-1.12	42989650400	966122	90.09	44050	45650	43400	58200	31400	44800	44496.90	0.66	-56019	47266	46032	43916	42682	40566	46650	43300	88	13400	500	27770	50	1	14592545	6464	23.50	6.04	12	6.62	1885.00	7337.00	46350	20250113	-4.42	14500	20241002	205.52	46350	-4.42	20250113	34200	29.53	20250110	46350	-4.42	20250113	14500	205.52	20241002	3.35	N	079900	500	87 억	95977	N	N	1	N	00	N
37	20250120	130645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44800	0	3	0.00	27876869800	629798	58.73	44050	45000	43400	58200	31400	44800	44262.58	0.66	-27487	47266	46032	43916	42682	40566	46650	43300	88	13400	500	27770	50	1	14592545	6537	23.77	6.11	12	4.32	1885.00	7337.00	46350	20250113	-3.34	14500	20241002	208.97	46350	-3.34	20250113	34200	30.99	20250110	46350	-3.34	20250113	14500	208.97	20241002	3.35	N	079900	500	87 억	95977	N	N	1	N	00	N
38	20250120	120647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44450	-350	5	-0.78	22865714750	517776	48.28	44050	45000	43400	58200	31400	44800	44160.52	0.66	-26009	47266	46032	43916	42682	40566	46650	43300	88	13400	500	27770	50	1	14592545	6486	23.58	6.06	12	3.55	1885.00	7337.00	46350	20250113	-4.10	14500	20241002	206.55	46350	-4.10	20250113	34200	29.97	20250110	46350	-4.10	20250113	14500	206.55	20241002	3.35	N	079900	500	87 억	95977	N	N	1	N	00	N
39	20250120	110647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44550	-250	5	-0.56	19833229000	449376	41.90	44050	45000	43400	58200	31400	44800	44133.98	0.66	-27717	47266	46032	43916	42682	40566	46650	43300	88	13400	500	27770	50	1	14592545	6501	23.63	6.07	12	3.08	1885.00	7337.00	46350	20250113	-3.88	14500	20241002	207.24	46350	-3.88	20250113	34200	30.26	20250110	46350	-3.88	20250113	14500	207.24	20241002	3.35	N	079900	500	87 억	95977	N	N	1	N	00	N
40	20250120	100646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44200	-600	5	-1.34	11229340000	256135	23.88	44050	44350	43400	58200	31400	44800	43838.80	0.66	-21875	47266	46032	43916	42682	40566	46650	43300	88	13400	500	27770	50	1	14592545	6450	23.45	6.02	12	1.76	1885.00	7337.00	46350	20250113	-4.64	14500	20241002	204.83	46350	-4.64	20250113	34200	29.24	20250110	46350	-4.64	20250113	14500	204.83	20241002	3.35	N	079900	500	87 억	95977	N	N	1	N	00	N
41	20250120	090647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44050	-750	5	-1.67	4283084500	97849	9.12	44050	44150	43400	58200	31400	44800	43764.79	0.66	-4926	47266	46032	43916	42682	40566	46650	43300	88	13400	500	27770	50	1	14592545	6428	23.37	6.00	12	0.67	1885.00	7337.00	46350	20250113	-4.96	14500	20241002	203.79	46350	-4.96	20250113	34200	28.80	20250110	46350	-4.96	20250113	14500	203.79	20241002	3.35	N	079900	500	87 억	95977	N	N	1	N	00	N
42	20250117	160645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44800	900	2	2.05	45029655900	1037587	80.19	43350	45150	41800	57000	30750	43900	43392.00	0.61	4560	45566	44732	43616	42782	41666	45150	43200	88	13100	500	27210	50	1	14592545	6537	23.77	6.11	12	7.11	1885.00	7337.00	46350	20250113	-3.34	14500	20241002	208.97	46350	-3.34	20250113	34200	30.99	20250110	46350	-3.34	20250113	14500	208.97	20241002	3.39	N	079900	500	87 억	88563	N	N	1	N	00	N
43	20250117	150646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44050	150	2	0.34	32010954200	745878	57.64	43350	44250	41800	57000	30750	43900	42914.96	0.61	-4572	45566	44732	43616	42782	41666	45150	43200	88	13100	500	27210	50	1	14592545	6428	23.37	6.00	12	5.11	1885.00	7337.00	46350	20250113	-4.96	14500	20241002	203.79	46350	-4.96	20250113	34200	28.80	20250110	46350	-4.96	20250113	14500	203.79	20241002	3.39	N	079900	500	87 억	88563	N	N	1	N	00	N
44	20250117	140646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42000	-1900	5	-4.33	18272757400	429464	33.19	43350	43400	42000	57000	30750	43900	42542.59	0.61	-29470	45566	44732	43616	42782	41666	45150	43200	88	13100	500	27210	50	1	14592545	6129	22.28	5.72	12	2.94	1885.00	7337.00	46350	20250113	-9.39	14500	20241002	189.66	46350	-9.39	20250113	34200	22.81	20250110	46350	-9.39	20250113	14500	189.66	20241002	3.39	N	079900	500	87 억	88563	N	N	1	N	00	N
45	20250117	130645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42400	-1500	5	-3.42	15702145750	368516	28.48	43350	43400	42150	57000	30750	43900	42603.31	0.61	-26738	45566	44732	43616	42782	41666	45150	43200	88	13100	500	27210	50	1	14592545	6187	22.49	5.78	12	2.53	1885.00	7337.00	46350	20250113	-8.52	14500	20241002	192.41	46350	-8.52	20250113	34200	23.98	20250110	46350	-8.52	20250113	14500	192.41	20241002	3.39	N	079900	500	87 억	88563	N	N	1	N	00	N
46	20250117	120647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42450	-1450	5	-3.30	14480505400	339648	26.25	43350	43400	42150	57000	30750	43900	42627.66	0.61	-22053	45566	44732	43616	42782	41666	45150	43200	88	13100	500	27210	50	1	14592545	6195	22.52	5.79	12	2.33	1885.00	7337.00	46350	20250113	-8.41	14500	20241002	192.76	46350	-8.41	20250113	34200	24.12	20250110	46350	-8.41	20250113	14500	192.76	20241002	3.39	N	079900	500	87 억	88563	N	N	1	N	00	N
47	20250117	110645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42400	-1500	5	-3.42	12121458600	284124	21.96	43350	43400	42150	57000	30750	43900	42655.32	0.61	-22140	45566	44732	43616	42782	41666	45150	43200	88	13100	500	27210	50	1	14592545	6187	22.49	5.78	12	1.95	1885.00	7337.00	46350	20250113	-8.52	14500	20241002	192.41	46350	-8.52	20250113	34200	23.98	20250110	46350	-8.52	20250113	14500	192.41	20241002	3.39	N	079900	500	87 억	88563	N	N	1	N	00	N
48	20250117	100646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42500	-1400	5	-3.19	9904407750	231748	17.91	43350	43400	42150	57000	30750	43900	42729.48	0.61	-11986	45566	44732	43616	42782	41666	45150	43200	88	13100	500	27210	50	1	14592545	6202	22.55	5.79	12	1.59	1885.00	7337.00	46350	20250113	-8.31	14500	20241002	193.10	46350	-8.31	20250113	34200	24.27	20250110	46350	-8.31	20250113	14500	193.10	20241002	3.39	N	079900	500	87 억	88563	N	N	1	N	00	N
49	20250117	090646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42950	-950	5	-2.16	2629017250	61007	4.71	43350	43400	42800	57000	30750	43900	43071.23	0.61	-5945	45566	44732	43616	42782	41666	45150	43200	88	13100	500	27210	50	1	14592545	6267	22.79	5.85	12	0.42	1885.00	7337.00	46350	20250113	-7.34	14500	20241002	196.21	46350	-7.34	20250113	34200	25.58	20250110	46350	-7.34	20250113	14500	196.21	20241002	3.39	N	079900	500	87 억	88563	N	N	1	N	00	N
50	20250116	160642	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43900	700	2	1.62	55811514650	1278731	103.00	43250	44450	42500	56100	30250	43200	43646.61	0.85	-35670	46366	44782	43166	41582	39966	44800	41600	88	12900	500	26780	50	1	14592545	6406	23.29	5.98	12	8.76	1885.00	7337.00	46350	20250113	-5.29	14500	20241002	202.76	46350	-5.29	20250113	34200	28.36	20250110	46350	-5.29	20250113	14500	202.76	20241002	3.41	N	079900	500	87 억	123704	N	N	1	N	00	N
51	20250116	150613	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43800	600	2	1.39	54084208200	1239321	99.83	43250	44450	42500	56100	30250	43200	43641.37	0.85	-30789	46366	44782	43166	41582	39966	44800	41600	88	12900	500	26780	50	1	14592545	6392	23.24	5.97	12	8.49	1885.00	7337.00	46350	20250113	-5.50	14500	20241002	202.07	46350	-5.50	20250113	34200	28.07	20250110	46350	-5.50	20250113	14500	202.07	20241002	3.41	N	079900	500	87 억	123704	N	N	0	N	00	N
52	20250116	140645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43750	550	2	1.27	49603063000	1136899	91.58	43250	44450	42500	56100	30250	43200	43631.39	0.85	-22861	46366	44782	43166	41582	39966	44800	41600	88	12900	500	26780	50	1	14592545	6384	23.21	5.96	12	7.79	1885.00	7337.00	46350	20250113	-5.61	14500	20241002	201.72	46350	-5.61	20250113	34200	27.92	20250110	46350	-5.61	20250113	14500	201.72	20241002	3.41	N	079900	500	87 억	123704	N	N	0	N	00	N
53	20250116	130644	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44400	1200	2	2.78	44865014500	1029029	82.89	43250	44450	42500	56100	30250	43200	43600.65	0.85	-7740	46366	44782	43166	41582	39966	44800	41600	88	12900	500	26780	50	1	14592545	6479	23.55	6.05	12	7.05	1885.00	7337.00	46350	20250113	-4.21	14500	20241002	206.21	46350	-4.21	20250113	34200	29.82	20250110	46350	-4.21	20250113	14500	206.21	20241002	3.41	N	079900	500	87 억	123704	N	N	0	N	00	N
54	20250116	120643	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44000	800	2	1.85	38139611250	876473	70.60	43250	44400	42500	56100	30250	43200	43516.06	0.85	-17626	46366	44782	43166	41582	39966	44800	41600	88	12900	500	26780	50	1	14592545	6421	23.34	6.00	12	6.01	1885.00	7337.00	46350	20250113	-5.07	14500	20241002	203.45	46350	-5.07	20250113	34200	28.65	20250110	46350	-5.07	20250113	14500	203.45	20241002	3.41	N	079900	500	87 억	123704	N	N	0	N	00	N
55	20250116	110645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44150	950	2	2.20	31297655300	720972	58.08	43250	44250	42500	56100	30250	43200	43411.33	0.85	-15015	46366	44782	43166	41582	39966	44800	41600	88	12900	500	26780	50	1	14592545	6443	23.42	6.02	12	4.94	1885.00	7337.00	46350	20250113	-4.75	14500	20241002	204.48	46350	-4.75	20250113	34200	29.09	20250110	46350	-4.75	20250113	14500	204.48	20241002	3.41	N	079900	500	87 억	123704	N	N	0	N	00	N
56	20250116	100645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42700	-500	5	-1.16	12554452750	292095	23.53	43250	43550	42500	56100	30250	43200	42978.22	0.85	-21971	46366	44782	43166	41582	39966	44800	41600	88	12900	500	26780	50	1	14592545	6231	22.65	5.82	12	2.00	1885.00	7337.00	46350	20250113	-7.87	14500	20241002	194.48	46350	-7.87	20250113	34200	24.85	20250110	46350	-7.87	20250113	14500	194.48	20241002	3.41	N	079900	500	87 억	123704	N	N	0	N	00	N
57	20250116	090646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43000	-200	5	-0.46	3944843700	91329	7.36	43250	43550	42800	56100	30250	43200	43193.54	0.85	-1829	46366	44782	43166	41582	39966	44800	41600	88	12900	500	26780	50	1	14592545	6275	22.81	5.86	12	0.63	1885.00	7337.00	46350	20250113	-7.23	14500	20241002	196.55	46350	-7.23	20250113	34200	25.73	20250110	46350	-7.23	20250113	14500	196.55	20241002	3.41	N	079900	500	87 억	123704	N	N	0	N	00	N
58	20250115	160642	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43200	0	3	0.00	49025515750	1135324	92.14	43200	44750	41550	56100	30250	43200	43181.93	0.82	2219	45200	44200	43500	42500	41800	43850	42150	88	12900	500	26780	50	1	14592545	6304	22.92	5.89	12	7.78	1885.00	7337.00	46350	20250113	-6.80	14500	20241002	197.93	46350	-6.80	20250113	34200	26.32	20250110	46350	-6.80	20250113	14500	197.93	20241002	3.55	N	079900	500	87 억	119042	N	N	0	N	00	N
59	20250115	150644	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42300	-900	5	-2.08	44675846850	1033715	83.89	43200	44750	41550	56100	30250	43200	43218.73	0.82	10110	45200	44200	43500	42500	41800	43850	42150	88	12900	500	26780	50	1	14592545	6173	22.44	5.77	12	7.08	1885.00	7337.00	46350	20250113	-8.74	14500	20241002	191.72	46350	-8.74	20250113	34200	23.68	20250110	46350	-8.74	20250113	14500	191.72	20241002	3.55	N	079900	500	87 억	119042	N	N	0	N	00	N
60	20250115	140640	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42100	-1100	5	-2.55	39235613700	903918	73.36	43200	44750	42000	56100	30250	43200	43406.25	0.82	-13669	45200	44200	43500	42500	41800	43850	42150	88	12900	500	26780	50	1	14592545	6143	22.33	5.74	12	6.19	1885.00	7337.00	46350	20250113	-9.17	14500	20241002	190.34	46350	-9.17	20250113	34200	23.10	20250110	46350	-9.17	20250113	14500	190.34	20241002	3.55	N	079900	500	87 억	119042	N	N	0	N	00	N
61	20250115	130643	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42500	-700	5	-1.62	36444676850	837798	67.99	43200	44750	42250	56100	30250	43200	43500.69	0.82	-13746	45200	44200	43500	42500	41800	43850	42150	88	12900	500	26780	50	1	14592545	6202	22.55	5.79	12	5.74	1885.00	7337.00	46350	20250113	-8.31	14500	20241002	193.10	46350	-8.31	20250113	34200	24.27	20250110	46350	-8.31	20250113	14500	193.10	20241002	3.55	N	079900	500	87 억	119042	N	N	0	N	00	N
62	20250115	120636	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42600	-600	5	-1.39	33084394850	758647	61.57	43200	44750	42500	56100	30250	43200	43609.94	0.82	-13848	45200	44200	43500	42500	41800	43850	42150	88	12900	500	26780	50	1	14592545	6216	22.60	5.81	12	5.20	1885.00	7337.00	46350	20250113	-8.09	14500	20241002	193.79	46350	-8.09	20250113	34200	24.56	20250110	46350	-8.09	20250113	14500	193.79	20241002	3.55	N	079900	500	87 억	119042	N	N	0	N	00	N
63	20250115	110643	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43150	-50	5	-0.12	28733057850	656854	53.31	43200	44750	42750	56100	30250	43200	43743.75	0.82	5987	45200	44200	43500	42500	41800	43850	42150	88	12900	500	26780	50	1	14592545	6297	22.89	5.88	12	4.50	1885.00	7337.00	46350	20250113	-6.90	14500	20241002	197.59	46350	-6.90	20250113	34200	26.17	20250110	46350	-6.90	20250113	14500	197.59	20241002	3.55	N	079900	500	87 억	119042	N	N	0	N	00	N
64	20250115	100643	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43750	550	2	1.27	24201561400	552345	44.83	43200	44750	42750	56100	30250	43200	43816.44	0.82	7958	45200	44200	43500	42500	41800	43850	42150	88	12900	500	26780	50	1	14592545	6384	23.21	5.96	12	3.79	1885.00	7337.00	46350	20250113	-5.61	14500	20241002	201.72	46350	-5.61	20250113	34200	27.92	20250110	46350	-5.61	20250113	14500	201.72	20241002	3.55	N	079900	500	87 억	119042	N	N	0	N	00	N
65	20250115	090646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43000	-200	5	-0.46	7559258050	172025	13.96	43200	44750	42900	56100	30250	43200	43944.40	0.82	-8494	45200	44200	43500	42500	41800	43850	42150	88	12900	500	26780	50	1	14592545	6275	22.81	5.86	12	1.18	1885.00	7337.00	46350	20250113	-7.23	14500	20241002	196.55	46350	-7.23	20250113	34200	25.73	20250110	46350	-7.23	20250113	14500	196.55	20241002	3.55	N	079900	500	87 억	119042	N	N	0	N	00	N
66	20250114	160629	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43200	-850	5	-1.93	52739327300	1211245	20.93	44000	44500	42800	57200	30850	44050	43540.17	0.90	-14084	48216	46132	44266	42182	40316	47175	43225	88	13150	500	27310	50	1	14592545	6304	22.92	5.89	12	8.30	1885.00	7337.00	46350	20250113	-6.80	14500	20241002	197.93	46350	-6.80	20250113	34200	26.32	20250110	46350	-6.80	20250113	14500	197.93	20241002	3.81	N	079900	500	87 억	131501	N	N	0	N	00	N
67	20250114	150640	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43300	-750	5	-1.70	50246641500	1153595	19.93	44000	44500	42800	57200	30850	44050	43554.69	0.90	-18323	48216	46132	44266	42182	40316	47175	43225	88	13150	500	27310	50	1	14592545	6319	22.97	5.90	12	7.91	1885.00	7337.00	46350	20250113	-6.58	14500	20241002	198.62	46350	-6.58	20250113	34200	26.61	20250110	46350	-6.58	20250113	14500	198.62	20241002	3.81	N	079900	500	87 억	131501	N	N	0	N	00	N
68	20250114	140639	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43200	-850	5	-1.93	45281052550	1038364	17.94	44000	44500	42800	57200	30850	44050	43606.20	0.90	-13540	48216	46132	44266	42182	40316	47175	43225	88	13150	500	27310	50	1	14592545	6304	22.92	5.89	12	7.12	1885.00	7337.00	46350	20250113	-6.80	14500	20241002	197.93	46350	-6.80	20250113	34200	26.32	20250110	46350	-6.80	20250113	14500	197.93	20241002	3.81	N	079900	500	87 억	131501	N	N	0	N	00	N
69	20250114	130639	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43600	-450	5	-1.02	39472775950	905321	15.64	44000	44500	42800	57200	30850	44050	43598.67	0.90	9625	48216	46132	44266	42182	40316	47175	43225	88	13150	500	27310	50	1	14592545	6362	23.13	5.94	12	6.20	1885.00	7337.00	46350	20250113	-5.93	14500	20241002	200.69	46350	-5.93	20250113	34200	27.49	20250110	46350	-5.93	20250113	14500	200.69	20241002	3.81	N	079900	500	87 억	131501	N	N	0	N	00	N
70	20250114	120636	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44400	350	2	0.79	34917738900	801566	13.85	44000	44500	42800	57200	30850	44050	43559.21	0.90	9065	48216	46132	44266	42182	40316	47175	43225	88	13150	500	27310	50	1	14592545	6479	23.55	6.05	12	5.49	1885.00	7337.00	46350	20250113	-4.21	14500	20241002	206.21	46350	-4.21	20250113	34200	29.82	20250110	46350	-4.21	20250113	14500	206.21	20241002	3.81	N	079900	500	87 억	131501	N	N	0	N	00	N
71	20250114	110638	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43350	-700	5	-1.59	24412151100	561339	9.70	44000	44300	42850	57200	30850	44050	43484.72	0.90	28494	48216	46132	44266	42182	40316	47175	43225	88	13150	500	27310	50	1	14592545	6326	23.00	5.91	12	3.85	1885.00	7337.00	46350	20250113	-6.47	14500	20241002	198.97	46350	-6.47	20250113	34200	26.75	20250110	46350	-6.47	20250113	14500	198.97	20241002	3.81	N	079900	500	87 억	131501	N	N	0	N	00	N
72	20250114	100636	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43000	-1050	5	-2.38	19954830800	458684	7.93	44000	44300	42850	57200	30850	44050	43499.26	0.90	31451	48216	46132	44266	42182	40316	47175	43225	88	13150	500	27310	50	1	14592545	6275	22.81	5.86	12	3.14	1885.00	7337.00	46350	20250113	-7.23	14500	20241002	196.55	46350	-7.23	20250113	34200	25.73	20250110	46350	-7.23	20250113	14500	196.55	20241002	3.81	N	079900	500	87 억	131501	N	N	0	N	00	N
73	20250114	090638	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43350	-700	5	-1.59	6225824650	142135	2.46	44000	44300	43200	57200	30850	44050	43794.29	0.90	14612	48216	46132	44266	42182	40316	47175	43225	88	13150	500	27310	50	1	14592545	6326	23.00	5.91	12	0.97	1885.00	7337.00	46350	20250113	-6.47	14500	20241002	198.97	46350	-6.47	20250113	34200	26.75	20250110	46350	-6.47	20250113	14500	198.97	20241002	3.81	N	079900	500	87 억	131501	N	N	0	N	00	N
74	20250113	160630	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	44050	1450	2	3.40	255091269650	5718618	84.38	42600	46350	42400	55300	29850	42600	44610.13	1.03	-15421	48933	45766	39983	36816	31033	47350	38400	88	12700	500	26410	50	1	14592545	6428	23.37	6.00	12	39.19	1885.00	7337.00	46350	20250113	-4.96	14500	20241002	203.79	46350	-4.96	20250113	34200	28.80	20250110	46350	-4.96	20250113	14500	203.79	20241002	3.79	N	079900	500	87 억	150739	N	N	1	N	00	N
75	20250113	150633	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	44250	1650	2	3.87	250014039750	5603510	82.68	42600	46350	42400	55300	29850	42600	44620.01	1.03	-29985	48933	45766	39983	36816	31033	47350	38400	88	12700	500	26410	50	1	14592545	6457	23.47	6.03	12	38.40	1885.00	7337.00	46350	20250113	-4.53	14500	20241002	205.17	46350	-4.53	20250113	34200	29.39	20250110	46350	-4.53	20250113	14500	205.17	20241002	3.79	N	079900	500	87 억	150739	N	N	1	N	00	N
76	20250113	140626	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	44050	1450	2	3.40	238185076600	5336978	78.75	42600	46350	42400	55300	29850	42600	44631.96	1.03	-33377	48933	45766	39983	36816	31033	47350	38400	88	12700	500	26410	50	1	14592545	6428	23.37	6.00	12	36.57	1885.00	7337.00	46350	20250113	-4.96	14500	20241002	203.79	46350	-4.96	20250113	34200	28.80	20250110	46350	-4.96	20250113	14500	203.79	20241002	3.79	N	079900	500	87 억	150739	N	N	1	N	00	N
77	20250113	130624	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	44350	1750	2	4.11	230740428800	5167566	76.25	42600	46350	42400	55300	29850	42600	44654.54	1.03	-44247	48933	45766	39983	36816	31033	47350	38400	88	12700	500	26410	50	1	14592545	6472	23.53	6.04	12	35.41	1885.00	7337.00	46350	20250113	-4.31	14500	20241002	205.86	46350	-4.31	20250113	34200	29.68	20250110	46350	-4.31	20250113	14500	205.86	20241002	3.79	N	079900	500	87 억	150739	N	N	1	N	00	N
78	20250113	120626	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	44400	1800	2	4.23	222090370600	4971775	73.36	42600	46350	42400	55300	29850	42600	44673.25	1.03	-55917	48933	45766	39983	36816	31033	47350	38400	88	12700	500	26410	50	1	14592545	6479	23.55	6.05	12	34.07	1885.00	7337.00	46350	20250113	-4.21	14500	20241002	206.21	46350	-4.21	20250113	34200	29.82	20250110	46350	-4.21	20250113	14500	206.21	20241002	3.79	N	079900	500	87 억	150739	N	N	1	N	00	N
79	20250113	110625	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	44450	1850	2	4.34	212982197450	4765366	70.31	42600	46350	42400	55300	29850	42600	44696.96	1.03	-99127	48933	45766	39983	36816	31033	47350	38400	88	12700	500	26410	50	1	14592545	6486	23.58	6.06	12	32.66	1885.00	7337.00	46350	20250113	-4.10	14500	20241002	206.55	46350	-4.10	20250113	34200	29.97	20250110	46350	-4.10	20250113	14500	206.55	20241002	3.79	N	079900	500	87 억	150739	N	N	1	N	00	N
80	20250113	100624	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	45300	2700	2	6.34	185320789200	4149391	61.22	42600	46350	42400	55300	29850	42600	44665.77	1.03	-99118	48933	45766	39983	36816	31033	47350	38400	88	12700	500	26410	50	1	14592545	6610	24.03	6.17	12	28.44	1885.00	7337.00	46350	20250113	-2.27	14500	20241002	212.41	46350	-2.27	20250113	34200	32.46	20250110	46350	-2.27	20250113	14500	212.41	20241002	3.79	N	079900	500	87 억	150739	N	N	1	N	00	N
81	20250113	090629	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	43950	1350	2	3.17	67078936200	1512211	22.31	42600	45900	42400	55300	29850	42600	44366.63	1.03	-17393	48933	45766	39983	36816	31033	47350	38400	88	12700	500	26410	50	1	14592545	6413	23.32	5.99	12	10.36	1885.00	7337.00	45900	20250113	-4.25	14500	20241002	203.10	45900	-4.25	20250113	34200	28.51	20250110	45900	-4.25	20250113	14500	203.10	20241002	3.79	N	079900	500	87 억	150739	N	N	1	N	00	N
82	20250110	160616	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	42600	7600	2	21.71	267167554650	6662575	1264.27	35250	43150	34200	45500	24500	35000	40091.91	0.13	132466	37033	36016	35433	34416	33833	35725	34125	88	10500	500	21700	50	1	14592545	6216	22.60	5.81	12	45.66	1885.00	7337.00	43150	20250110	-1.27	14500	20241002	193.79	43150	-1.27	20250110	34200	24.56	20250110	43150	-1.27	20250110	14500	193.79	20241002	3.96	N	079900	500	87 억	18878	N	N	0	N	00	N
83	20250110	150620	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	41550	6550	2	18.71	234698680350	5894272	1118.48	35250	42400	34200	45500	24500	35000	39818.56	0.13	113251	37033	36016	35433	34416	33833	35725	34125	88	10500	500	21700	50	1	14592545	6063	22.04	5.66	12	40.39	1885.00	7337.00	42400	20250110	-2.00	14500	20241002	186.55	42400	-2.00	20250110	34200	21.49	20250110	42400	-2.00	20250110	14500	186.55	20241002	3.96	N	079900	500	87 억	18878	N	N	0	N	00	N
84	20250110	140623	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	41100	6100	2	17.43	175773507900	4462685	846.83	35250	42400	34200	45500	24500	35000	39387.94	0.13	103431	37033	36016	35433	34416	33833	35725	34125	88	10500	500	21700	50	1	14592545	5998	21.80	5.60	12	30.58	1885.00	7337.00	42400	20250110	-3.07	14500	20241002	183.45	42400	-3.07	20250110	34200	20.18	20250110	42400	-3.07	20250110	14500	183.45	20241002	3.96	N	079900	500	87 억	18878	N	N	0	N	00	N
85	20250110	130621	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36600	1600	2	4.57	49564257250	1353066	256.75	35250	37900	34200	45500	24500	35000	36631.75	0.13	16314	37033	36016	35433	34416	33833	35725	34125	88	10500	500	21700	50	1	14592545	5341	19.42	4.99	12	9.27	1885.00	7337.00	41400	20241220	-11.59	14500	20241002	152.41	40700	-10.07	20250107	34200	7.02	20250110	41400	-11.59	20241220	14500	152.41	20241002	3.96	N	079900	500	87 억	18878	N	N	0	N	00	N
86	20250110	120622	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37250	2250	2	6.43	44313170300	1210809	229.76	35250	37900	34200	45500	24500	35000	36598.73	0.13	7061	37033	36016	35433	34416	33833	35725	34125	88	10500	500	21700	50	1	14592545	5436	19.76	5.08	12	8.30	1885.00	7337.00	41400	20241220	-10.02	14500	20241002	156.90	40700	-8.48	20250107	34200	8.92	20250110	41400	-10.02	20241220	14500	156.90	20241002	3.96	N	079900	500	87 억	18878	N	N	0	N	00	N
87	20250110	110621	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37700	2700	2	7.71	27197766500	747198	141.79	35250	37900	34200	45500	24500	35000	36400.74	0.13	11867	37033	36016	35433	34416	33833	35725	34125	88	10500	500	21700	50	1	14592545	5501	20.00	5.14	12	5.12	1885.00	7337.00	41400	20241220	-8.94	14500	20241002	160.00	40700	-7.37	20250107	34200	10.23	20250110	41400	-8.94	20241220	14500	160.00	20241002	3.96	N	079900	500	87 억	18878	N	N	0	N	00	N
88	20250110	100619	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35250	250	2	0.71	5774885400	163865	31.09	35250	36050	34200	45500	24500	35000	35242.56	0.13	7155	37033	36016	35433	34416	33833	35725	34125	88	10500	500	21700	50	1	14592545	5144	18.70	4.80	12	1.12	1885.00	7337.00	41400	20241220	-14.86	14500	20241002	143.10	40700	-13.39	20250107	34200	3.07	20250110	41400	-14.86	20241220	14500	143.10	20241002	3.96	N	079900	500	87 억	18878	N	N	0	N	00	N
89	20250110	090622	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35450	450	2	1.29	795885100	22601	4.29	35250	35450	35000	45500	24500	35000	35220.09	0.13	1676	37033	36016	35433	34416	33833	35725	34125	88	10500	500	21700	50	1	14592545	5173	18.81	4.83	12	0.15	1885.00	7337.00	41400	20241220	-14.37	14500	20241002	144.48	40700	-12.90	20250107	34750	2.01	20250108	41400	-14.37	20241220	14500	144.48	20241002	3.96	N	079900	500	87 억	18878	N	N	0	N	00	N
90	20250109	160617	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35000	100	2	0.29	18150430100	510040	52.11	35300	36450	34850	45350	24450	34900	35587.65	0.15	27	37600	36250	35500	34150	33400	35875	33775	88	10450	500	21630	50	1	14592545	5107	18.57	4.77	12	3.50	1885.00	7337.00	41400	20241220	-15.46	14500	20241002	141.38	40700	-14.00	20250107	34750	0.72	20250108	41400	-15.46	20241220	14500	141.38	20241002	3.44	N	079900	500	87 억	21185	N	N	0	N	00	N
91	20250109	150620	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35150	250	2	0.72	17279006250	485176	49.57	35300	36450	34850	45350	24450	34900	35614.18	0.15	342	37600	36250	35500	34150	33400	35875	33775	88	10450	500	21630	50	1	14592545	5129	18.65	4.79	12	3.32	1885.00	7337.00	41400	20241220	-15.10	14500	20241002	142.41	40700	-13.64	20250107	34750	1.15	20250108	41400	-15.10	20241220	14500	142.41	20241002	3.44	N	079900	500	87 억	21185	N	N	0	N	00	N
92	20250109	140619	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35100	200	2	0.57	15411755050	431878	44.12	35300	36450	35000	45350	24450	34900	35685.79	0.15	-613	37600	36250	35500	34150	33400	35875	33775	88	10450	500	21630	50	1	14592545	5122	18.62	4.78	12	2.96	1885.00	7337.00	41400	20241220	-15.22	14500	20241002	142.07	40700	-13.76	20250107	34750	1.01	20250108	41400	-15.22	20241220	14500	142.07	20241002	3.44	N	079900	500	87 억	21185	N	N	0	N	00	N
93	20250109	130619	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35400	500	2	1.43	14632856550	409748	41.86	35300	36450	35000	45350	24450	34900	35712.23	0.15	-491	37600	36250	35500	34150	33400	35875	33775	88	10450	500	21630	50	1	14592545	5166	18.78	4.82	12	2.81	1885.00	7337.00	41400	20241220	-14.49	14500	20241002	144.14	40700	-13.02	20250107	34750	1.87	20250108	41400	-14.49	20241220	14500	144.14	20241002	3.44	N	079900	500	87 억	21185	N	N	0	N	00	N
94	20250109	120618	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35450	550	2	1.58	13977406050	391181	39.96	35300	36450	35000	45350	24450	34900	35731.71	0.15	-145	37600	36250	35500	34150	33400	35875	33775	88	10450	500	21630	50	1	14592545	5173	18.81	4.83	12	2.68	1885.00	7337.00	41400	20241220	-14.37	14500	20241002	144.48	40700	-12.90	20250107	34750	2.01	20250108	41400	-14.37	20241220	14500	144.48	20241002	3.44	N	079900	500	87 억	21185	N	N	0	N	00	N
95	20250109	110620	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35450	550	2	1.58	12478053000	348559	35.61	35300	36450	35000	45350	24450	34900	35799.47	0.15	-727	37600	36250	35500	34150	33400	35875	33775	88	10450	500	21630	50	1	14592545	5173	18.81	4.83	12	2.39	1885.00	7337.00	41400	20241220	-14.37	14500	20241002	144.48	40700	-12.90	20250107	34750	2.01	20250108	41400	-14.37	20241220	14500	144.48	20241002	3.44	N	079900	500	87 억	21185	N	N	0	N	00	N
96	20250109	100619	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35600	700	2	2.01	10906083150	304351	31.09	35300	36450	35000	45350	24450	34900	35834.50	0.15	274	37600	36250	35500	34150	33400	35875	33775	88	10450	500	21630	50	1	14592545	5195	18.89	4.85	12	2.09	1885.00	7337.00	41400	20241220	-14.01	14500	20241002	145.52	40700	-12.53	20250107	34750	2.45	20250108	41400	-14.01	20241220	14500	145.52	20241002	3.44	N	079900	500	87 억	21185	N	N	0	N	00	N
97	20250109	090623	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35500	600	2	1.72	1731109150	48760	4.98	35300	35800	35000	45350	24450	34900	35505.06	0.15	-1026	37600	36250	35500	34150	33400	35875	33775	88	10450	500	21630	50	1	14592545	5180	18.83	4.84	12	0.33	1885.00	7337.00	41400	20241220	-14.25	14500	20241002	144.83	40700	-12.78	20250107	34750	2.16	20250108	41400	-14.25	20241220	14500	144.83	20241002	3.44	N	079900	500	87 억	21185	N	N	0	N	00	N
98	20250108	160613	57	100.00	KOSPI		기계·장비	N	N	N	N	N	34900	-3400	5	-8.88	33119906850	925256	48.67	36700	36850	34750	49750	26850	38300	35795.13	0.09	5817	41666	39982	39016	37332	36366	39500	36850	88	11450	500	23740	50	1	14592545	5093	18.51	4.76	12	6.34	1885.00	7337.00	41400	20241220	-15.70	14500	20241002	140.69	40700	-14.25	20250107	34750	0.43	20250108	41400	-15.70	20241220	14500	140.69	20241002	3.61	N	079900	500	87 억	13713	N	N	1	N	00	N
99	20250108	150616	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35050	-3250	5	-8.49	31357062150	874707	46.01	36700	36850	34750	49750	26850	38300	35847.89	0.09	4344	41666	39982	39016	37332	36366	39500	36850	88	11450	500	23740	50	1	14592545	5115	18.59	4.78	12	5.99	1885.00	7337.00	41400	20241220	-15.34	14500	20241002	141.72	40700	-13.88	20250107	34750	0.86	20250108	41400	-15.34	20241220	14500	141.72	20241002	3.61	N	079900	500	87 억	13713	N	N	1	N	00	N
100	20250108	140618	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35750	-2550	5	-6.66	25225607700	700474	36.85	36700	36850	35550	49750	26850	38300	36011.31	0.09	2391	41666	39982	39016	37332	36366	39500	36850	88	11450	500	23740	50	1	14592545	5217	18.97	4.87	12	4.80	1885.00	7337.00	41400	20241220	-13.65	14500	20241002	146.55	40700	-12.16	20250107	35200	1.56	20250102	41400	-13.65	20241220	14500	146.55	20241002	3.61	N	079900	500	87 억	13713	N	N	1	N	00	N
101	20250108	130618	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36000	-2300	5	-6.01	22934668100	636384	33.47	36700	36850	35600	49750	26850	38300	36038.08	0.09	1570	41666	39982	39016	37332	36366	39500	36850	88	11450	500	23740	50	1	14592545	5253	19.10	4.91	12	4.36	1885.00	7337.00	41400	20241220	-13.04	14500	20241002	148.28	40700	-11.55	20250107	35200	2.27	20250102	41400	-13.04	20241220	14500	148.28	20241002	3.61	N	079900	500	87 억	13713	N	N	1	N	00	N
102	20250108	120614	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35800	-2500	5	-6.53	21529737300	597120	31.41	36700	36850	35600	49750	26850	38300	36054.95	0.09	50	41666	39982	39016	37332	36366	39500	36850	88	11450	500	23740	50	1	14592545	5224	18.99	4.88	12	4.09	1885.00	7337.00	41400	20241220	-13.53	14500	20241002	146.90	40700	-12.04	20250107	35200	1.70	20250102	41400	-13.53	20241220	14500	146.90	20241002	3.61	N	079900	500	87 억	13713	N	N	1	N	00	N
103	20250108	110614	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36050	-2250	5	-5.87	19237769500	533266	28.05	36700	36850	35600	49750	26850	38300	36074.25	0.09	-1265	41666	39982	39016	37332	36366	39500	36850	88	11450	500	23740	50	1	14592545	5261	19.12	4.91	12	3.65	1885.00	7337.00	41400	20241220	-12.92	14500	20241002	148.62	40700	-11.43	20250107	35200	2.41	20250102	41400	-12.92	20241220	14500	148.62	20241002	3.61	N	079900	500	87 억	13713	N	N	1	N	00	N
104	20250108	100616	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35700	-2600	5	-6.79	16170274200	448341	23.58	36700	36850	35600	49750	26850	38300	36065.56	0.09	-2922	41666	39982	39016	37332	36366	39500	36850	88	11450	500	23740	50	1	14592545	5210	18.94	4.87	12	3.07	1885.00	7337.00	41400	20241220	-13.77	14500	20241002	146.21	40700	-12.29	20250107	35200	1.42	20250102	41400	-13.77	20241220	14500	146.21	20241002	3.61	N	079900	500	87 억	13713	N	N	1	N	00	N
105	20250108	090616	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35800	-2500	5	-6.53	6692373100	184540	9.71	36700	36850	35800	49750	26850	38300	36262.18	0.09	623	41666	39982	39016	37332	36366	39500	36850	88	11450	500	23740	50	1	14592545	5224	18.99	4.88	12	1.26	1885.00	7337.00	41400	20241220	-13.53	14500	20241002	146.90	40700	-12.04	20250107	35200	1.70	20250102	41400	-13.53	20241220	14500	146.90	20241002	3.61	N	079900	500	87 억	13713	N	N	1	N	00	N
106	20250107	160611	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38300	-350	5	-0.91	74098692600	1887128	114.46	39250	40700	38050	50200	27100	38650	39266.68	0.70	-80604	40850	39750	38100	37000	35350	40300	37550	88	11550	500	23960	50	1	14592545	5589	20.32	5.22	12	12.93	1885.00	7337.00	41400	20241220	-7.49	14500	20241002	164.14	40700	-5.90	20250107	35200	8.81	20250102	41400	-7.49	20241220	14500	164.14	20241002	3.93	N	079900	500	87 억	102748	N	N	1	N	00	N
107	20250107	150612	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38400	-250	5	-0.65	72393158900	1842598	111.76	39250	40700	38050	50200	27100	38650	39288.63	0.70	-80537	40850	39750	38100	37000	35350	40300	37550	88	11550	500	23960	50	1	14592545	5604	20.37	5.23	12	12.63	1885.00	7337.00	41400	20241220	-7.25	14500	20241002	164.83	40700	-5.65	20250107	35200	9.09	20250102	41400	-7.25	20241220	14500	164.83	20241002	3.93	N	079900	500	87 억	102748	N	N	0	N	00	N
108	20250107	140611	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38150	-500	5	-1.29	69883182300	1777161	107.79	39250	40700	38050	50200	27100	38650	39322.93	0.70	-76426	40850	39750	38100	37000	35350	40300	37550	88	11550	500	23960	50	1	14592545	5567	20.24	5.20	12	12.18	1885.00	7337.00	41400	20241220	-7.85	14500	20241002	163.10	40700	-6.27	20250107	35200	8.38	20250102	41400	-7.85	20241220	14500	163.10	20241002	3.93	N	079900	500	87 억	102748	N	N	0	N	00	N
109	20250107	130612	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38500	-150	5	-0.39	67309576100	1709841	103.71	39250	40700	38250	50200	27100	38650	39365.99	0.70	-73169	40850	39750	38100	37000	35350	40300	37550	88	11550	500	23960	50	1	14592545	5618	20.42	5.25	12	11.72	1885.00	7337.00	41400	20241220	-7.00	14500	20241002	165.52	40700	-5.41	20250107	35200	9.38	20250102	41400	-7.00	20241220	14500	165.52	20241002	3.93	N	079900	500	87 억	102748	N	N	0	N	00	N
110	20250107	120611	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38850	200	2	0.52	64459166650	1635799	99.22	39250	40700	38250	50200	27100	38650	39405.31	0.70	-70029	40850	39750	38100	37000	35350	40300	37550	88	11550	500	23960	50	1	14592545	5669	20.61	5.30	12	11.21	1885.00	7337.00	41400	20241220	-6.16	14500	20241002	167.93	40700	-4.55	20250107	35200	10.37	20250102	41400	-6.16	20241220	14500	167.93	20241002	3.93	N	079900	500	87 억	102748	N	N	0	N	00	N
111	20250107	110608	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38750	100	2	0.26	60832895600	1542021	93.53	39250	40700	38250	50200	27100	38650	39450.11	0.70	-58740	40850	39750	38100	37000	35350	40300	37550	88	11550	500	23960	50	1	14592545	5655	20.56	5.28	12	10.57	1885.00	7337.00	41400	20241220	-6.40	14500	20241002	167.24	40700	-4.79	20250107	35200	10.09	20250102	41400	-6.40	20241220	14500	167.24	20241002	3.93	N	079900	500	87 억	102748	N	N	0	N	00	N
112	20250107	100613	57	100.00	KOSPI		기계·장비	N	N	N	N	N	39900	1250	2	3.23	36219707300	921832	55.91	39250	40450	38250	50200	27100	38650	39291.01	0.70	-26917	40850	39750	38100	37000	35350	40300	37550	88	11550	500	23960	50	1	14592545	5822	21.17	5.44	12	6.32	1885.00	7337.00	41400	20241220	-3.62	14500	20241002	175.17	40450	-1.36	20250107	35200	13.35	20250102	41400	-3.62	20241220	14500	175.17	20241002	3.93	N	079900	500	87 억	102748	N	N	0	N	00	N
113	20250107	090613	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38600	-50	5	-0.13	7332017450	188334	11.42	39250	39300	38250	50200	27100	38650	38930.93	0.70	-18676	40850	39750	38100	37000	35350	40300	37550	88	11550	500	23960	50	1	14592545	5633	20.48	5.26	12	1.29	1885.00	7337.00	41400	20241220	-6.76	14500	20241002	166.21	39300	-1.78	20250107	35200	9.66	20250102	41400	-6.76	20241220	14500	166.21	20241002	3.93	N	079900	500	87 억	102748	N	N	0	N	00	N
114	20250106	160604	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38650	1600	2	4.32	56756779200	1488709	186.34	37000	39200	36450	48150	25950	37050	38123.64	0.95	-39055	38383	37716	36833	36166	35283	38050	36500	88	11100	500	22970	50	1	14592545	5640	20.50	5.27	12	10.20	1885.00	7337.00	41400	20241220	-6.64	14500	20241002	166.55	39200	-1.40	20250106	35200	9.80	20250102	41400	-6.64	20241220	14500	166.55	20241002	3.60	N	079900	500	87 억	138252	N	N	0	N	00	N
115	20250106	150606	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38000	950	2	2.56	53551716900	1405224	175.89	37000	39200	36450	48150	25950	37050	38109.09	0.95	-34709	38383	37716	36833	36166	35283	38050	36500	88	11100	500	22970	50	1	14592545	5545	20.16	5.18	12	9.63	1885.00	7337.00	41400	20241220	-8.21	14500	20241002	162.07	39200	-3.06	20250106	35200	7.95	20250102	41400	-8.21	20241220	14500	162.07	20241002	3.60	N	079900	500	87 억	138252	N	N	0	N	00	N
116	20250106	140604	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37750	700	2	1.89	51337175800	1346702	168.57	37000	39200	36450	48150	25950	37050	38120.73	0.95	-35196	38383	37716	36833	36166	35283	38050	36500	88	11100	500	22970	50	1	14592545	5509	20.03	5.15	12	9.23	1885.00	7337.00	41400	20241220	-8.82	14500	20241002	160.34	39200	-3.70	20250106	35200	7.24	20250102	41400	-8.82	20241220	14500	160.34	20241002	3.60	N	079900	500	87 억	138252	N	N	0	N	00	N
117	20250106	130602	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38200	1150	2	3.10	46937650000	1230201	153.98	37000	39200	36450	48150	25950	37050	38154.53	0.95	-40945	38383	37716	36833	36166	35283	38050	36500	88	11100	500	22970	50	1	14592545	5574	20.27	5.21	12	8.43	1885.00	7337.00	41400	20241220	-7.73	14500	20241002	163.45	39200	-2.55	20250106	35200	8.52	20250102	41400	-7.73	20241220	14500	163.45	20241002	3.60	N	079900	500	87 억	138252	N	N	0	N	00	N
118	20250106	120600	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38250	1200	2	3.24	44417551250	1164495	145.76	37000	39200	36450	48150	25950	37050	38143.27	0.95	-33596	38383	37716	36833	36166	35283	38050	36500	88	11100	500	22970	50	1	14592545	5582	20.29	5.21	12	7.98	1885.00	7337.00	41400	20241220	-7.61	14500	20241002	163.79	39200	-2.42	20250106	35200	8.66	20250102	41400	-7.61	20241220	14500	163.79	20241002	3.60	N	079900	500	87 억	138252	N	N	0	N	00	N
119	20250106	110602	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38900	1850	2	4.99	25831328100	684383	85.66	37000	38950	36450	48150	25950	37050	37744.05	0.95	-24172	38383	37716	36833	36166	35283	38050	36500	88	11100	500	22970	50	1	14592545	5677	20.64	5.30	12	4.69	1885.00	7337.00	41400	20241220	-6.04	14500	20241002	168.28	38950	-0.13	20250106	35200	10.51	20250102	41400	-6.04	20241220	14500	168.28	20241002	3.60	N	079900	500	87 억	138252	N	N	0	N	00	N
120	20250106	100601	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36800	-250	5	-0.67	8540828400	229639	28.74	37000	37750	36650	48150	25950	37050	37192.47	0.95	-32008	38383	37716	36833	36166	35283	38050	36500	88	11100	500	22970	50	1	14592545	5370	19.52	5.02	12	1.57	1885.00	7337.00	41400	20241220	-11.11	14500	20241002	153.79	38450	-4.29	20250102	35200	4.55	20250102	41400	-11.11	20241220	14500	153.79	20241002	3.60	N	079900	500	87 억	138252	N	N	0	N	00	N
121	20250106	090558	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37100	50	2	0.13	1747270800	47300	5.92	37000	37350	36650	48150	25950	37050	36939.99	0.95	-14128	38383	37716	36833	36166	35283	38050	36500	88	11100	500	22970	50	1	14592545	5414	19.68	5.06	12	0.32	1885.00	7337.00	41400	20241220	-10.39	14500	20241002	155.86	38450	-3.51	20250102	35200	5.40	20250102	41400	-10.39	20241220	14500	155.86	20241002	3.60	N	079900	500	87 억	138252	N	N	0	N	00	N
122	20250103	160558	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37050	-400	5	-1.07	29106849700	790384	36.86	36800	37500	35950	48650	26250	37450	36825.76	0.74	21952	40283	38866	37033	35616	33783	39575	36325	88	11200	500	23210	50	1	14592545	5407	19.66	5.05	12	5.42	1885.00	7337.00	41400	20241220	-10.51	14500	20241002	155.52	38450	-3.64	20250102	35200	5.26	20250102	41400	-10.51	20241220	14500	155.52	20241002	3.56	N	079900	500	87 억	107311	N	N	0	N	00	N
123	20250103	150600	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37350	-100	5	-0.27	27434174050	745364	34.76	36800	37500	35950	48650	26250	37450	36806.20	0.74	30137	40283	38866	37033	35616	33783	39575	36325	88	11200	500	23210	50	1	14592545	5450	19.81	5.09	12	5.11	1885.00	7337.00	41400	20241220	-9.78	14500	20241002	157.59	38450	-2.86	20250102	35200	6.11	20250102	41400	-9.78	20241220	14500	157.59	20241002	3.56	N	079900	500	87 억	107311	N	N	0	N	00	N
124	20250103	140559	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36800	-650	5	-1.74	22938494600	624695	29.13	36800	37300	35950	48650	26250	37450	36719.22	0.74	10425	40283	38866	37033	35616	33783	39575	36325	88	11200	500	23210	50	1	14592545	5370	19.52	5.02	12	4.28	1885.00	7337.00	41400	20241220	-11.11	14500	20241002	153.79	38450	-4.29	20250102	35200	4.55	20250102	41400	-11.11	20241220	14500	153.79	20241002	3.56	N	079900	500	87 억	107311	N	N	0	N	00	N
125	20250103	130559	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36600	-850	5	-2.27	19385980600	527883	24.62	36800	37300	35950	48650	26250	37450	36723.67	0.74	5925	40283	38866	37033	35616	33783	39575	36325	88	11200	500	23210	50	1	14592545	5341	19.42	4.99	12	3.62	1885.00	7337.00	41400	20241220	-11.59	14500	20241002	152.41	38450	-4.81	20250102	35200	3.98	20250102	41400	-11.59	20241220	14500	152.41	20241002	3.56	N	079900	500	87 억	107311	N	N	0	N	00	N
126	20250103	120557	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36450	-1000	5	-2.67	18072277550	491903	22.94	36800	37300	35950	48650	26250	37450	36739.16	0.74	12481	40283	38866	37033	35616	33783	39575	36325	88	11200	500	23210	50	1	14592545	5319	19.34	4.97	12	3.37	1885.00	7337.00	41400	20241220	-11.96	14500	20241002	151.38	38450	-5.20	20250102	35200	3.55	20250102	41400	-11.96	20241220	14500	151.38	20241002	3.56	N	079900	500	87 억	107311	N	N	0	N	00	N
127	20250103	110559	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36850	-600	5	-1.60	14643592000	398037	18.56	36800	37300	35950	48650	26250	37450	36789.12	0.74	24560	40283	38866	37033	35616	33783	39575	36325	88	11200	500	23210	50	1	14592545	5377	19.55	5.02	12	2.73	1885.00	7337.00	41400	20241220	-10.99	14500	20241002	154.14	38450	-4.16	20250102	35200	4.69	20250102	41400	-10.99	20241220	14500	154.14	20241002	3.56	N	079900	500	87 억	107311	N	N	0	N	00	N
128	20250103	100556	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37100	-350	5	-0.93	11623860850	316369	14.76	36800	37300	35950	48650	26250	37450	36740.92	0.74	24601	40283	38866	37033	35616	33783	39575	36325	88	11200	500	23210	50	1	14592545	5414	19.68	5.06	12	2.17	1885.00	7337.00	41400	20241220	-10.39	14500	20241002	155.86	38450	-3.51	20250102	35200	5.40	20250102	41400	-10.39	20241220	14500	155.86	20241002	3.56	N	079900	500	87 억	107311	N	N	0	N	00	N
129	20250103	090558	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36750	-700	5	-1.87	2892255600	78783	3.67	36800	37150	36100	48650	26250	37450	36709.37	0.74	2226	40283	38866	37033	35616	33783	39575	36325	88	11200	500	23210	50	1	14592545	5363	19.50	5.01	12	0.54	1885.00	7337.00	41400	20241220	-11.23	14500	20241002	153.45	38450	-4.42	20250102	35200	4.40	20250102	41400	-11.23	20241220	14500	153.45	20241002	3.56	N	079900	500	87 억	107311	N	N	0	N	00	N
130	20250102	160554	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37450	1950	2	5.49	79224180300	2124529	265.12	35400	38450	35200	46150	24850	35500	37290.75	0.86	-5853	37533	36516	35133	34116	32733	37025	34625	88	10650	500	22010	50	1	14592545	5465	19.87	5.10	12	14.56	1885.00	7337.00	41400	20241220	-9.54	14500	20241002	158.28	38450	-2.60	20250102	35200	6.39	20250102	41400	-9.54	20241220	14500	158.28	20241002	3.59	N	079900	500	87 억	125186	N	N	2	N	00	N
131	20250102	150555	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37600	2100	2	5.92	76414403950	2049436	255.75	35400	38450	35200	46150	24850	35500	37286.30	0.86	-3809	37533	36516	35133	34116	32733	37025	34625	88	10650	500	22010	50	1	14592545	5487	19.95	5.12	12	14.04	1885.00	7337.00	41400	20241220	-9.18	14500	20241002	159.31	38450	-2.21	20250102	35200	6.82	20250102	41400	-9.18	20241220	14500	159.31	20241002	3.59	N	079900	500	87 억	125186	N	N	2	N	00	N
132	20250102	140552	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37400	1900	2	5.35	70507964050	1891811	236.08	35400	38450	35200	46150	24850	35500	37270.87	0.86	-10044	37533	36516	35133	34116	32733	37025	34625	88	10650	500	22010	50	1	14592545	5458	19.84	5.10	12	12.96	1885.00	7337.00	41400	20241220	-9.66	14500	20241002	157.93	38450	-2.73	20250102	35200	6.25	20250102	41400	-9.66	20241220	14500	157.93	20241002	3.59	N	079900	500	87 억	125186	N	N	2	N	00	N
133	20250102	130553	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38050	2550	2	7.18	59976042500	1614360	201.45	35400	38300	35200	46150	24850	35500	37152.44	0.86	-19312	37533	36516	35133	34116	32733	37025	34625	88	10650	500	22010	50	1	14592545	5552	20.19	5.19	12	11.06	1885.00	7337.00	41400	20241220	-8.09	14500	20241002	162.41	38300	-0.65	20250102	35200	8.10	20250102	41400	-8.09	20241220	14500	162.41	20241002	3.59	N	079900	500	87 억	125186	N	N	2	N	00	N
134	20250102	120552	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37450	1950	2	5.49	43665242750	1182840	147.60	35400	37750	35200	46150	24850	35500	36916.59	0.86	7333	37533	36516	35133	34116	32733	37025	34625	88	10650	500	22010	50	1	14592545	5465	19.87	5.10	12	8.11	1885.00	7337.00	41400	20241220	-9.54	14500	20241002	158.28	37750	-0.79	20250102	35200	6.39	20250102	41400	-9.54	20241220	14500	158.28	20241002	3.59	N	079900	500	87 억	125186	N	N	2	N	00	N
135	20250102	110543	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37050	1550	2	4.37	37735492050	1023054	127.67	35400	37750	35200	46150	24850	35500	36886.27	0.86	-4429	37533	36516	35133	34116	32733	37025	34625	88	10650	500	22010	50	1	14592545	5407	19.66	5.05	12	7.01	1885.00	7337.00	41400	20241220	-10.51	14500	20241002	155.52	37750	-1.85	20250102	35200	5.26	20250102	41400	-10.51	20241220	14500	155.52	20241002	3.59	N	079900	500	87 억	125186	N	N	2	N	00	N
136	20250102	100551	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36800	1300	2	3.66	9656797150	264949	33.06	35400	37150	35200	46150	24850	35500	36450.75	0.86	-713	37533	36516	35133	34116	32733	37025	34625	88	10650	500	22010	50	1	14592545	5370	19.52	5.02	12	1.82	1885.00	7337.00	41400	20241220	-11.11	14500	20241002	153.79	37150	-0.94	20250102	35200	4.55	20250102	41400	-11.11	20241220	14500	153.79	20241002	3.59	N	079900	500	87 억	125186	N	N	2	N	00	N
137	20250102	090545	57	100.00	KOSPI		기계·장비	N	N	N	N	N	35500	0	3	0.00	0	0	0.00	0	0	0	46150	24850	35500	0.00	0.86	0	37533	36516	35133	34116	32733	37025	34625	88	10650	500	22010	50	1	14592545	5180	18.83	4.84	12	0.00	1885.00	7337.00	41400	20241220	-14.25	14500	20241002	144.83	0	0.00	0	0	0.00	0	41400	-14.25	20241220	14500	144.83	20241002	3.59	N	079900	500	87 억	125186	N	N	2	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History