KissMeData/082740/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160706	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23100	750	2	3.36	45297568550	1988086	82.47	22400	23200	22150	29050	15650	22350	22784.10	12.33	-505135	24050	23200	22750	21900	21450	22975	21675	834	6700	1000	16090	50	1	83447142	19276	-3850.00	7.37	12	2.38	-6.00	3135.00	26250	20250115	-12.00	7990	20240220	189.11	26250	-12.00	20250115	17820	29.63	20250106	26250	-12.00	20250115	7990	189.11	20240220	1.70	N	082740	1000	834 억	10291807	N	N	4068	N	N
3	20250124	150706	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22850	500	2	2.24	40344175950	1773226	73.55	22400	23200	22150	29050	15650	22350	22752.06	12.33	-404443	24050	23200	22750	21900	21450	22975	21675	834	6700	1000	16090	50	1	83447142	19068	-3808.33	7.29	12	2.12	-6.00	3135.00	26250	20250115	-12.95	7990	20240220	185.98	26250	-12.95	20250115	17820	28.23	20250106	26250	-12.95	20250115	7990	185.98	20240220	1.70	N	082740	1000	834 억	10291807	N	N	5994	N	N
4	20250124	140706	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22850	500	2	2.24	33307452050	1465019	60.77	22400	23200	22150	29050	15650	22350	22735.41	12.33	-257352	24050	23200	22750	21900	21450	22975	21675	834	6700	1000	16090	50	1	83447142	19068	-3808.33	7.29	12	1.76	-6.00	3135.00	26250	20250115	-12.95	7990	20240220	185.98	26250	-12.95	20250115	17820	28.23	20250106	26250	-12.95	20250115	7990	185.98	20240220	1.70	N	082740	1000	834 억	10291807	N	N	5994	N	N
5	20250124	130706	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22550	200	2	0.89	25692292300	1129535	46.85	22400	23200	22150	29050	15650	22350	22746.22	12.33	-195513	24050	23200	22750	21900	21450	22975	21675	834	6700	1000	16090	50	1	83447142	18817	-3758.33	7.19	12	1.35	-6.00	3135.00	26250	20250115	-14.10	7990	20240220	182.23	26250	-14.10	20250115	17820	26.54	20250106	26250	-14.10	20250115	7990	182.23	20240220	1.70	N	082740	1000	834 억	10291807	N	N	5994	N	N
6	20250124	120704	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22750	400	2	1.79	23295308800	1023759	42.47	22400	23200	22150	29050	15650	22350	22755.04	12.33	-161815	24050	23200	22750	21900	21450	22975	21675	834	6700	1000	16090	50	1	83447142	18984	-3791.67	7.26	12	1.23	-6.00	3135.00	26250	20250115	-13.33	7990	20240220	184.73	26250	-13.33	20250115	17820	27.67	20250106	26250	-13.33	20250115	7990	184.73	20240220	1.70	N	082740	1000	834 억	10291807	N	N	5994	N	N
7	20250124	110706	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22700	350	2	1.57	20919135750	918989	38.12	22400	23200	22150	29050	15650	22350	22763.62	12.33	-170380	24050	23200	22750	21900	21450	22975	21675	834	6700	1000	16090	50	1	83447142	18943	-3783.33	7.24	12	1.10	-6.00	3135.00	26250	20250115	-13.52	7990	20240220	184.11	26250	-13.52	20250115	17820	27.38	20250106	26250	-13.52	20250115	7990	184.11	20240220	1.70	N	082740	1000	834 억	10291807	N	N	5994	N	N
8	20250124	100703	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22950	600	2	2.68	14009629300	618352	25.65	22400	23050	22150	29050	15650	22350	22656.85	12.33	-123310	24050	23200	22750	21900	21450	22975	21675	834	6700	1000	16090	50	1	83447142	19151	-3825.00	7.32	12	0.74	-6.00	3135.00	26250	20250115	-12.57	7990	20240220	187.23	26250	-12.57	20250115	17820	28.79	20250106	26250	-12.57	20250115	7990	187.23	20240220	1.70	N	082740	1000	834 억	10291807	N	N	5994	N	N
9	20250124	090707	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22500	150	2	0.67	2037071900	91119	3.78	22400	22500	22150	29050	15650	22350	22356.23	12.33	-9489	24050	23200	22750	21900	21450	22975	21675	834	6700	1000	16090	50	1	83447142	18776	-3750.00	7.18	12	0.11	-6.00	3135.00	26250	20250115	-14.29	7990	20240220	181.60	26250	-14.29	20250115	17820	26.26	20250106	26250	-14.29	20250115	7990	181.60	20240220	1.70	N	082740	1000	834 억	10291807	N	N	5994	N	N
10	20250123	160703	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22350	-950	5	-4.08	54148145650	2384794	84.48	23400	23600	22300	30250	16350	23300	22706.12	12.00	294537	25166	24232	23716	22782	22266	23975	22525	834	6950	1000	16770	50	1	83447142	18650	-3725.00	7.13	12	2.86	-6.00	3135.00	26250	20250115	-14.86	7990	20240220	179.72	26250	-14.86	20250115	17820	25.42	20250106	26250	-14.86	20250115	7990	179.72	20240220	1.67	N	082740	1000	834 억	10011376	N	N	5994	N	N
11	20250123	150702	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22400	-900	5	-3.86	51017703050	2244891	79.52	23400	23600	22300	30250	16350	23300	22726.13	12.00	256825	25166	24232	23716	22782	22266	23975	22525	834	6950	1000	16770	50	1	83447142	18692	-3733.33	7.15	12	2.69	-6.00	3135.00	26250	20250115	-14.67	7990	20240220	180.35	26250	-14.67	20250115	17820	25.70	20250106	26250	-14.67	20250115	7990	180.35	20240220	1.67	N	082740	1000	834 억	10011376	N	N	2488	N	N
12	20250123	140702	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22600	-700	5	-3.00	45689919250	2007632	71.12	23400	23600	22300	30250	16350	23300	22758.10	12.00	251877	25166	24232	23716	22782	22266	23975	22525	834	6950	1000	16770	50	1	83447142	18859	-3766.67	7.21	12	2.41	-6.00	3135.00	26250	20250115	-13.90	7990	20240220	182.85	26250	-13.90	20250115	17820	26.82	20250106	26250	-13.90	20250115	7990	182.85	20240220	1.67	N	082740	1000	834 억	10011376	N	N	2488	N	N
13	20250123	130701	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22600	-700	5	-3.00	40136068150	1761220	62.39	23400	23600	22300	30250	16350	23300	22788.78	12.00	197066	25166	24232	23716	22782	22266	23975	22525	834	6950	1000	16770	50	1	83447142	18859	-3766.67	7.21	12	2.11	-6.00	3135.00	26250	20250115	-13.90	7990	20240220	182.85	26250	-13.90	20250115	17820	26.82	20250106	26250	-13.90	20250115	7990	182.85	20240220	1.67	N	082740	1000	834 억	10011376	N	N	2488	N	N
14	20250123	120702	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22550	-750	5	-3.22	37112099850	1627059	57.64	23400	23600	22300	30250	16350	23300	22809.30	12.00	173067	25166	24232	23716	22782	22266	23975	22525	834	6950	1000	16770	50	1	83447142	18817	-3758.33	7.19	12	1.95	-6.00	3135.00	26250	20250115	-14.10	7990	20240220	182.23	26250	-14.10	20250115	17820	26.54	20250106	26250	-14.10	20250115	7990	182.23	20240220	1.67	N	082740	1000	834 억	10011376	N	N	2488	N	N
15	20250123	110653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22500	-800	5	-3.43	33983777400	1488923	52.74	23400	23600	22300	30250	16350	23300	22824.39	12.00	145491	25166	24232	23716	22782	22266	23975	22525	834	6950	1000	16770	50	1	83447142	18776	-3750.00	7.18	12	1.78	-6.00	3135.00	26250	20250115	-14.29	7990	20240220	181.60	26250	-14.29	20250115	17820	26.26	20250106	26250	-14.29	20250115	7990	181.60	20240220	1.67	N	082740	1000	834 억	10011376	N	N	2488	N	N
16	20250123	100701	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22450	-850	5	-3.65	27619983450	1206123	42.73	23400	23600	22300	30250	16350	23300	22899.79	12.00	111453	25166	24232	23716	22782	22266	23975	22525	834	6950	1000	16770	50	1	83447142	18734	-3741.67	7.16	12	1.45	-6.00	3135.00	26250	20250115	-14.48	7990	20240220	180.98	26250	-14.48	20250115	17820	25.98	20250106	26250	-14.48	20250115	7990	180.98	20240220	1.67	N	082740	1000	834 억	10011376	N	N	2488	N	N
17	20250123	090701	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23550	250	2	1.07	4370388400	186758	6.62	23400	23600	23150	30250	16350	23300	23401.37	12.00	-38618	25166	24232	23716	22782	22266	23975	22525	834	6950	1000	16770	50	1	83447142	19652	-3925.00	7.51	12	0.22	-6.00	3135.00	26250	20250115	-10.29	7990	20240220	194.74	26250	-10.29	20250115	17820	32.15	20250106	26250	-10.29	20250115	7990	194.74	20240220	1.67	N	082740	1000	834 억	10011376	N	N	2488	N	N
18	20250122	160656	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23300	-950	5	-3.92	66704239000	2781022	130.16	24450	24650	23200	31500	17000	24250	23987.17	12.17	-101866	24883	24566	24183	23866	23483	24600	23900	834	7250	1000	17460	50	1	83447142	19443	-3883.33	7.43	12	3.33	-6.00	3135.00	26250	20250115	-11.24	7990	20240220	191.61	26250	-11.24	20250115	17820	30.75	20250106	26250	-11.24	20250115	7990	191.61	20240220	1.60	N	082740	1000	834 억	10157554	N	N	2488	N	N
19	20250122	150657	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23500	-750	5	-3.09	58675299000	2437378	114.07	24450	24650	23450	31500	17000	24250	24073.12	12.17	-183114	24883	24566	24183	23866	23483	24600	23900	834	7250	1000	17460	50	1	83447142	19610	-3916.67	7.50	12	2.92	-6.00	3135.00	26250	20250115	-10.48	7990	20240220	194.12	26250	-10.48	20250115	17820	31.87	20250106	26250	-10.48	20250115	7990	194.12	20240220	1.60	N	082740	1000	834 억	10157554	N	N	10813	N	N
20	20250122	140656	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23950	-300	5	-1.24	45463137000	1880230	88.00	24450	24650	23700	31500	17000	24250	24179.56	12.17	-141181	24883	24566	24183	23866	23483	24600	23900	834	7250	1000	17460	50	1	83447142	19986	-3991.67	7.64	12	2.25	-6.00	3135.00	26250	20250115	-8.76	7990	20240220	199.75	26250	-8.76	20250115	17820	34.40	20250106	26250	-8.76	20250115	7990	199.75	20240220	1.60	N	082740	1000	834 억	10157554	N	N	10813	N	N
21	20250122	130658	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24300	50	2	0.21	38387359950	1586318	74.24	24450	24650	23700	31500	17000	24250	24199.03	12.17	-41256	24883	24566	24183	23866	23483	24600	23900	834	7250	1000	17460	50	1	83447142	20278	-4050.00	7.75	12	1.90	-6.00	3135.00	26250	20250115	-7.43	7990	20240220	204.13	26250	-7.43	20250115	17820	36.36	20250106	26250	-7.43	20250115	7990	204.13	20240220	1.60	N	082740	1000	834 억	10157554	N	N	10813	N	N
22	20250122	120655	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24300	50	2	0.21	32273822150	1334973	62.48	24450	24650	23700	31500	17000	24250	24175.63	12.17	-35138	24883	24566	24183	23866	23483	24600	23900	834	7250	1000	17460	50	1	83447142	20278	-4050.00	7.75	12	1.60	-6.00	3135.00	26250	20250115	-7.43	7990	20240220	204.13	26250	-7.43	20250115	17820	36.36	20250106	26250	-7.43	20250115	7990	204.13	20240220	1.60	N	082740	1000	834 억	10157554	N	N	10813	N	N
23	20250122	110657	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24350	100	2	0.41	25108478950	1040503	48.70	24450	24650	23700	31500	17000	24250	24131.09	12.17	-37580	24883	24566	24183	23866	23483	24600	23900	834	7250	1000	17460	50	1	83447142	20319	-4058.33	7.77	12	1.25	-6.00	3135.00	26250	20250115	-7.24	7990	20240220	204.76	26250	-7.24	20250115	17820	36.64	20250106	26250	-7.24	20250115	7990	204.76	20240220	1.60	N	082740	1000	834 억	10157554	N	N	10813	N	N
24	20250122	100657	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23950	-300	5	-1.24	17903793100	741896	34.72	24450	24650	23700	31500	17000	24250	24132.47	12.17	-26592	24883	24566	24183	23866	23483	24600	23900	834	7250	1000	17460	50	1	83447142	19986	-3991.67	7.64	12	0.89	-6.00	3135.00	26250	20250115	-8.76	7990	20240220	199.75	26250	-8.76	20250115	17820	34.40	20250106	26250	-8.76	20250115	7990	199.75	20240220	1.60	N	082740	1000	834 억	10157554	N	N	10813	N	N
25	20250122	090658	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24500	250	2	1.03	4213505350	172534	8.07	24450	24650	24100	31500	17000	24250	24421.38	12.17	18755	24883	24566	24183	23866	23483	24600	23900	834	7250	1000	17460	50	1	83447142	20445	-4083.33	7.81	12	0.21	-6.00	3135.00	26250	20250115	-6.67	7990	20240220	206.63	26250	-6.67	20250115	17820	37.49	20250106	26250	-6.67	20250115	7990	206.63	20240220	1.60	N	082740	1000	834 억	10157554	N	N	10813	N	N
26	20250121	160653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24250	350	2	1.46	51102180250	2115609	86.70	24250	24500	23800	31050	16750	23900	24154.74	12.48	-253841	25200	24550	24050	23400	22900	24300	23150	834	7150	1000	17200	50	1	83447142	20236	-4041.67	7.74	12	2.54	-6.00	3135.00	26250	20250115	-7.62	7990	20240220	203.50	26250	-7.62	20250115	17820	36.08	20250106	26250	-7.62	20250115	7990	203.50	20240220	1.44	N	082740	1000	834 억	10411211	N	N	10813	N	N
27	20250121	150655	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24200	300	2	1.26	48697132850	2016302	82.63	24250	24500	23800	31050	16750	23900	24151.80	12.48	-224373	25200	24550	24050	23400	22900	24300	23150	834	7150	1000	17200	50	1	83447142	20194	-4033.33	7.72	12	2.42	-6.00	3135.00	26250	20250115	-7.81	7990	20240220	202.88	26250	-7.81	20250115	17820	35.80	20250106	26250	-7.81	20250115	7990	202.88	20240220	1.44	N	082740	1000	834 억	10411211	N	N	664	N	N
28	20250121	140655	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24200	300	2	1.26	43379648550	1795905	73.60	24250	24500	23800	31050	16750	23900	24154.86	12.48	-209157	25200	24550	24050	23400	22900	24300	23150	834	7150	1000	17200	50	1	83447142	20194	-4033.33	7.72	12	2.15	-6.00	3135.00	26250	20250115	-7.81	7990	20240220	202.88	26250	-7.81	20250115	17820	35.80	20250106	26250	-7.81	20250115	7990	202.88	20240220	1.44	N	082740	1000	834 억	10411211	N	N	664	N	N
29	20250121	130654	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24150	250	2	1.05	38816559700	1606658	65.84	24250	24500	23800	31050	16750	23900	24159.93	12.48	-161425	25200	24550	24050	23400	22900	24300	23150	834	7150	1000	17200	50	1	83447142	20152	-4025.00	7.70	12	1.93	-6.00	3135.00	26250	20250115	-8.00	7990	20240220	202.25	26250	-8.00	20250115	17820	35.52	20250106	26250	-8.00	20250115	7990	202.25	20240220	1.44	N	082740	1000	834 억	10411211	N	N	664	N	N
30	20250121	120645	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24000	100	2	0.42	36386548850	1505938	61.72	24250	24500	23800	31050	16750	23900	24162.18	12.48	-167818	25200	24550	24050	23400	22900	24300	23150	834	7150	1000	17200	50	1	83447142	20027	-4000.00	7.66	12	1.80	-6.00	3135.00	26250	20250115	-8.57	7990	20240220	200.38	26250	-8.57	20250115	17820	34.68	20250106	26250	-8.57	20250115	7990	200.38	20240220	1.44	N	082740	1000	834 억	10411211	N	N	664	N	N
31	20250121	110621	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24300	400	2	1.67	30254425500	1252089	51.31	24250	24500	23800	31050	16750	23900	24163.31	12.48	-108218	25200	24550	24050	23400	22900	24300	23150	834	7150	1000	17200	50	1	83447142	20278	-4050.00	7.75	12	1.50	-6.00	3135.00	26250	20250115	-7.43	7990	20240220	204.13	26250	-7.43	20250115	17820	36.36	20250106	26250	-7.43	20250115	7990	204.13	20240220	1.44	N	082740	1000	834 억	10411211	N	N	664	N	N
32	20250121	100617	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24050	150	2	0.63	21778167150	902335	36.98	24250	24500	23800	31050	16750	23900	24135.54	12.48	-96246	25200	24550	24050	23400	22900	24300	23150	834	7150	1000	17200	50	1	83447142	20069	-4008.33	7.67	12	1.08	-6.00	3135.00	26250	20250115	-8.38	7990	20240220	201.00	26250	-8.38	20250115	17820	34.96	20250106	26250	-8.38	20250115	7990	201.00	20240220	1.44	N	082740	1000	834 억	10411211	N	N	664	N	N
33	20250121	090655	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24000	100	2	0.42	3684613050	152821	6.26	24250	24350	23900	31050	16750	23900	24111.66	12.48	-50765	25200	24550	24050	23400	22900	24300	23150	834	7150	1000	17200	50	1	83447142	20027	-4000.00	7.66	12	0.18	-6.00	3135.00	26250	20250115	-8.57	7990	20240220	200.38	26250	-8.57	20250115	17820	34.68	20250106	26250	-8.57	20250115	7990	200.38	20240220	1.44	N	082740	1000	834 억	10411211	N	N	664	N	N
34	20250120	160651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23900	-400	5	-1.65	58129935100	2422013	82.84	24200	24700	23550	31550	17050	24300	24000.72	12.76	-159261	25133	24716	24333	23916	23533	24525	23725	834	7250	1000	17490	50	1	83447142	19944	-3983.33	7.62	12	2.90	-6.00	3135.00	26250	20250115	-8.95	7990	20240220	199.12	26250	-8.95	20250115	17820	34.12	20250106	26250	-8.95	20250115	7990	199.12	20240220	0.81	N	082740	1000	834 억	10649884	N	N	664	N	N
35	20250120	150654	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23600	-700	5	-2.88	53701092400	2236125	76.48	24200	24700	23550	31550	17050	24300	24015.13	12.76	-149290	25133	24716	24333	23916	23533	24525	23725	834	7250	1000	17490	50	1	83447142	19694	-3933.33	7.53	12	2.68	-6.00	3135.00	26250	20250115	-10.10	7990	20240220	195.37	26250	-10.10	20250115	17820	32.44	20250106	26250	-10.10	20250115	7990	195.37	20240220	0.81	N	082740	1000	834 억	10649884	N	N	1355	N	N
36	20250120	140652	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23850	-450	5	-1.85	46210628650	1919721	65.66	24200	24700	23600	31550	17050	24300	24071.43	12.76	-162273	25133	24716	24333	23916	23533	24525	23725	834	7250	1000	17490	50	1	83447142	19902	-3975.00	7.61	12	2.30	-6.00	3135.00	26250	20250115	-9.14	7990	20240220	198.50	26250	-9.14	20250115	17820	33.84	20250106	26250	-9.14	20250115	7990	198.50	20240220	0.81	N	082740	1000	834 억	10649884	N	N	1355	N	N
37	20250120	130652	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23950	-350	5	-1.44	42703599400	1772919	60.64	24200	24700	23600	31550	17050	24300	24086.50	12.76	-115881	25133	24716	24333	23916	23533	24525	23725	834	7250	1000	17490	50	1	83447142	19986	-3991.67	7.64	12	2.12	-6.00	3135.00	26250	20250115	-8.76	7990	20240220	199.75	26250	-8.76	20250115	17820	34.40	20250106	26250	-8.76	20250115	7990	199.75	20240220	0.81	N	082740	1000	834 억	10649884	N	N	1355	N	N
38	20250120	120653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24050	-250	5	-1.03	40058989600	1662723	56.87	24200	24700	23600	31550	17050	24300	24092.29	12.76	-95386	25133	24716	24333	23916	23533	24525	23725	834	7250	1000	17490	50	1	83447142	20069	-4008.33	7.67	12	1.99	-6.00	3135.00	26250	20250115	-8.38	7990	20240220	201.00	26250	-8.38	20250115	17820	34.96	20250106	26250	-8.38	20250115	7990	201.00	20240220	0.81	N	082740	1000	834 억	10649884	N	N	1355	N	N
39	20250120	110654	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24100	-200	5	-0.82	36548289950	1516484	51.87	24200	24700	23600	31550	17050	24300	24100.56	12.76	-64615	25133	24716	24333	23916	23533	24525	23725	834	7250	1000	17490	50	1	83447142	20111	-4016.67	7.69	12	1.82	-6.00	3135.00	26250	20250115	-8.19	7990	20240220	201.63	26250	-8.19	20250115	17820	35.24	20250106	26250	-8.19	20250115	7990	201.63	20240220	0.81	N	082740	1000	834 억	10649884	N	N	1355	N	N
40	20250120	100653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24200	-100	5	-0.41	29551800750	1224514	41.88	24200	24700	23600	31550	17050	24300	24133.37	12.76	-28304	25133	24716	24333	23916	23533	24525	23725	834	7250	1000	17490	50	1	83447142	20194	-4033.33	7.72	12	1.47	-6.00	3135.00	26250	20250115	-7.81	7990	20240220	202.88	26250	-7.81	20250115	17820	35.80	20250106	26250	-7.81	20250115	7990	202.88	20240220	0.81	N	082740	1000	834 억	10649884	N	N	1355	N	N
41	20250120	090654	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23900	-400	5	-1.65	4468771350	186321	6.37	24200	24200	23850	31550	17050	24300	23982.73	12.76	15235	25133	24716	24333	23916	23533	24525	23725	834	7250	1000	17490	50	1	83447142	19944	-3983.33	7.62	12	0.22	-6.00	3135.00	26250	20250115	-8.95	7990	20240220	199.12	26250	-8.95	20250115	17820	34.12	20250106	26250	-8.95	20250115	7990	199.12	20240220	0.81	N	082740	1000	834 억	10649884	N	N	1355	N	N
42	20250117	160651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24300	-200	5	-0.82	70488532200	2893129	22.81	24650	24750	23950	31850	17150	24500	24363.15	13.40	-388755	26700	25600	24550	23450	22400	25075	22925	834	7350	1000	17640	50	1	83447142	20278	-4050.00	7.75	12	3.47	-6.00	3135.00	26250	20250115	-7.43	7990	20240220	204.13	26250	-7.43	20250115	17820	36.36	20250106	26250	-7.43	20250115	7990	204.13	20240220	0.73	N	082740	1000	834 억	11183039	N	N	1355	N	N
43	20250117	150653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24300	-200	5	-0.82	66275774350	2719817	21.44	24650	24750	23950	31850	17150	24500	24366.68	13.40	-342243	26700	25600	24550	23450	22400	25075	22925	834	7350	1000	17640	50	1	83447142	20278	-4050.00	7.75	12	3.26	-6.00	3135.00	26250	20250115	-7.43	7990	20240220	204.13	26250	-7.43	20250115	17820	36.36	20250106	26250	-7.43	20250115	7990	204.13	20240220	0.73	N	082740	1000	834 억	11183039	N	N	1314	N	N
44	20250117	140653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24100	-400	5	-1.63	59187331050	2426806	19.13	24650	24750	23950	31850	17150	24500	24387.99	13.40	-442083	26700	25600	24550	23450	22400	25075	22925	834	7350	1000	17640	50	1	83447142	20111	-4016.67	7.69	12	2.91	-6.00	3135.00	26250	20250115	-8.19	7990	20240220	201.63	26250	-8.19	20250115	17820	35.24	20250106	26250	-8.19	20250115	7990	201.63	20240220	0.73	N	082740	1000	834 억	11183039	N	N	1314	N	N
45	20250117	130652	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24350	-150	5	-0.61	48026493600	1964270	15.49	24650	24750	24200	31850	17150	24500	24449.49	13.40	-330483	26700	25600	24550	23450	22400	25075	22925	834	7350	1000	17640	50	1	83447142	20319	-4058.33	7.77	12	2.35	-6.00	3135.00	26250	20250115	-7.24	7990	20240220	204.76	26250	-7.24	20250115	17820	36.64	20250106	26250	-7.24	20250115	7990	204.76	20240220	0.73	N	082740	1000	834 억	11183039	N	N	1314	N	N
46	20250117	120653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24250	-250	5	-1.02	43847006900	1792221	14.13	24650	24750	24200	31850	17150	24500	24464.75	13.40	-314608	26700	25600	24550	23450	22400	25075	22925	834	7350	1000	17640	50	1	83447142	20236	-4041.67	7.74	12	2.15	-6.00	3135.00	26250	20250115	-7.62	7990	20240220	203.50	26250	-7.62	20250115	17820	36.08	20250106	26250	-7.62	20250115	7990	203.50	20240220	0.73	N	082740	1000	834 억	11183039	N	N	1314	N	N
47	20250117	110651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24500	0	3	0.00	36834917850	1504664	11.86	24650	24750	24200	31850	17150	24500	24480.21	13.40	-223009	26700	25600	24550	23450	22400	25075	22925	834	7350	1000	17640	50	1	83447142	20445	-4083.33	7.81	12	1.80	-6.00	3135.00	26250	20250115	-6.67	7990	20240220	206.63	26250	-6.67	20250115	17820	37.49	20250106	26250	-6.67	20250115	7990	206.63	20240220	0.73	N	082740	1000	834 억	11183039	N	N	1314	N	N
48	20250117	100653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24500	0	3	0.00	28634402650	1168759	9.21	24650	24750	24200	31850	17150	24500	24499.83	13.40	-185952	26700	25600	24550	23450	22400	25075	22925	834	7350	1000	17640	50	1	83447142	20445	-4083.33	7.81	12	1.40	-6.00	3135.00	26250	20250115	-6.67	7990	20240220	206.63	26250	-6.67	20250115	17820	37.49	20250106	26250	-6.67	20250115	7990	206.63	20240220	0.73	N	082740	1000	834 억	11183039	N	N	1314	N	N
49	20250117	090653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24450	-50	5	-0.20	9664335950	394175	3.11	24650	24750	24200	31850	17150	24500	24518.92	13.40	-88955	26700	25600	24550	23450	22400	25075	22925	834	7350	1000	17640	50	1	83447142	20403	-4075.00	7.80	12	0.47	-6.00	3135.00	26250	20250115	-6.86	7990	20240220	206.01	26250	-6.86	20250115	17820	37.21	20250106	26250	-6.86	20250115	7990	206.01	20240220	0.73	N	082740	1000	834 억	11183039	N	N	1314	N	N
50	20250116	160648	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24500	-1750	5	-6.67	179349097200	7315097	238.03	24900	25650	23500	34100	18400	26250	24513.85	10.66	-1135235	27716	26982	25516	24782	23316	27350	25150	834	7850	1000	18900	50	1	83447142	20445	-4083.33	7.81	12	8.77	-6.00	3135.00	26250	20250115	-6.67	7990	20240220	206.63	26250	-6.67	20250115	17820	37.49	20250106	26250	-6.67	20250115	7990	206.63	20240220	0.79	N	082740	1000	834 억	8896273	N	N	1314	N	N
51	20250116	150618	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24450	-1800	5	-6.86	172419708850	7032245	228.83	24900	25650	23500	34100	18400	26250	24514.45	10.66	-1107867	27716	26982	25516	24782	23316	27350	25150	834	7850	1000	18900	50	1	83447142	20403	-4075.00	7.80	12	8.43	-6.00	3135.00	26250	20250115	-6.86	7990	20240220	206.01	26250	-6.86	20250115	17820	37.21	20250106	26250	-6.86	20250115	7990	206.01	20240220	0.79	N	082740	1000	834 억	8896273	N	N	4366	N	N
52	20250116	140651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24400	-1850	5	-7.05	158040824200	6442844	209.65	24900	25650	23500	34100	18400	26250	24525.34	10.66	-1168943	27716	26982	25516	24782	23316	27350	25150	834	7850	1000	18900	50	1	83447142	20361	-4066.67	7.78	12	7.72	-6.00	3135.00	26250	20250115	-7.05	7990	20240220	205.38	26250	-7.05	20250115	17820	36.92	20250106	26250	-7.05	20250115	7990	205.38	20240220	0.79	N	082740	1000	834 억	8896273	N	N	4366	N	N
53	20250116	130651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24300	-1950	5	-7.43	145769433750	5938951	193.25	24900	25650	23500	34100	18400	26250	24539.99	10.66	-1129998	27716	26982	25516	24782	23316	27350	25150	834	7850	1000	18900	50	1	83447142	20278	-4050.00	7.75	12	7.12	-6.00	3135.00	26250	20250115	-7.43	7990	20240220	204.13	26250	-7.43	20250115	17820	36.36	20250106	26250	-7.43	20250115	7990	204.13	20240220	0.79	N	082740	1000	834 억	8896273	N	N	4366	N	N
54	20250116	120650	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24300	-1950	5	-7.43	135999928200	5535749	180.13	24900	25650	23500	34100	18400	26250	24562.65	10.66	-1109801	27716	26982	25516	24782	23316	27350	25150	834	7850	1000	18900	50	1	83447142	20278	-4050.00	7.75	12	6.63	-6.00	3135.00	26250	20250115	-7.43	7990	20240220	204.13	26250	-7.43	20250115	17820	36.36	20250106	26250	-7.43	20250115	7990	204.13	20240220	0.79	N	082740	1000	834 억	8896273	N	N	4366	N	N
55	20250116	110652	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24250	-2000	5	-7.62	120965191900	4917112	160.00	24900	25650	23500	34100	18400	26250	24595.42	10.66	-1023118	27716	26982	25516	24782	23316	27350	25150	834	7850	1000	18900	50	1	83447142	20236	-4041.67	7.74	12	5.89	-6.00	3135.00	26250	20250115	-7.62	7990	20240220	203.50	26250	-7.62	20250115	17820	36.08	20250106	26250	-7.62	20250115	7990	203.50	20240220	0.79	N	082740	1000	834 억	8896273	N	N	4366	N	N
56	20250116	100651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24500	-1750	5	-6.67	98284725000	3983160	129.61	24900	25650	23500	34100	18400	26250	24668.64	10.66	-874468	27716	26982	25516	24782	23316	27350	25150	834	7850	1000	18900	50	1	83447142	20445	-4083.33	7.81	12	4.77	-6.00	3135.00	26250	20250115	-6.67	7990	20240220	206.63	26250	-6.67	20250115	17820	37.49	20250106	26250	-6.67	20250115	7990	206.63	20240220	0.79	N	082740	1000	834 억	8896273	N	N	4366	N	N
57	20250116	090653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	24500	-1750	5	-6.67	32907098150	1348256	43.87	24900	24900	23500	34100	18400	26250	24384.78	10.66	-137371	27716	26982	25516	24782	23316	27350	25150	834	7850	1000	18900	50	1	83447142	20445	-4083.33	7.81	12	1.62	-6.00	3135.00	26250	20250115	-6.67	7990	20240220	206.63	26250	-6.67	20250115	17820	37.49	20250106	26250	-6.67	20250115	7990	206.63	20240220	0.79	N	082740	1000	834 억	8896273	N	N	4366	N	N
58	20250115	160648	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	26250	2350	2	9.83	77337050050	3038606	96.29	24150	26250	24050	31050	16750	23900	25451.48	10.40	232781	25333	24616	23833	23116	22333	24975	23475	834	7150	1000	17200	50	1	83447142	21905	-4375.00	8.37	12	3.64	-6.00	3135.00	26250	20250115	0.00	7990	20240220	228.54	26250	0.00	20250115	17820	47.31	20250106	26250	0.00	20250115	7990	228.54	20240220	0.86	N	082740	1000	834 억	8682583	N	N	4366	N	N
59	20250115	150650	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25850	1950	2	8.16	69897338250	2753060	87.24	24150	25900	24050	31050	16750	23900	25389.75	10.40	226644	25333	24616	23833	23116	22333	24975	23475	834	7150	1000	17200	50	1	83447142	21571	-4308.33	8.25	12	3.30	-6.00	3135.00	25900	20250115	-0.19	7990	20240220	223.53	25900	-0.19	20250115	17820	45.06	20250106	25900	-0.19	20250115	7990	223.53	20240220	0.86	N	082740	1000	834 억	8682583	N	N	2289	N	N
60	20250115	140646	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25750	1850	2	7.74	63628250550	2509594	79.53	24150	25900	24050	31050	16750	23900	25354.85	10.40	168749	25333	24616	23833	23116	22333	24975	23475	834	7150	1000	17200	50	1	83447142	21488	-4291.67	8.21	12	3.01	-6.00	3135.00	25900	20250115	-0.58	7990	20240220	222.28	25900	-0.58	20250115	17820	44.50	20250106	25900	-0.58	20250115	7990	222.28	20240220	0.86	N	082740	1000	834 억	8682583	N	N	2289	N	N
61	20250115	130649	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25500	1600	2	6.69	58080208750	2292378	72.64	24150	25900	24050	31050	16750	23900	25337.14	10.40	131377	25333	24616	23833	23116	22333	24975	23475	834	7150	1000	17200	50	1	83447142	21279	-4250.00	8.13	12	2.75	-6.00	3135.00	25900	20250115	-1.54	7990	20240220	219.15	25900	-1.54	20250115	17820	43.10	20250106	25900	-1.54	20250115	7990	219.15	20240220	0.86	N	082740	1000	834 억	8682583	N	N	2289	N	N
62	20250115	120642	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25450	1550	2	6.49	54392413400	2147376	68.05	24150	25900	24050	31050	16750	23900	25330.68	10.40	111328	25333	24616	23833	23116	22333	24975	23475	834	7150	1000	17200	50	1	83447142	21237	-4241.67	8.12	12	2.57	-6.00	3135.00	25900	20250115	-1.74	7990	20240220	218.52	25900	-1.74	20250115	17820	42.82	20250106	25900	-1.74	20250115	7990	218.52	20240220	0.86	N	082740	1000	834 억	8682583	N	N	2289	N	N
63	20250115	110649	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25550	1650	2	6.90	46476596100	1839035	58.28	24150	25850	24050	31050	16750	23900	25273.36	10.40	81399	25333	24616	23833	23116	22333	24975	23475	834	7150	1000	17200	50	1	83447142	21321	-4258.33	8.15	12	2.20	-6.00	3135.00	25850	20250115	-1.16	7990	20240220	219.77	25850	-1.16	20250115	17820	43.38	20250106	25850	-1.16	20250115	7990	219.77	20240220	0.86	N	082740	1000	834 억	8682583	N	N	2289	N	N
64	20250115	100649	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25450	1550	2	6.49	35920987850	1424958	45.15	24150	25850	24050	31050	16750	23900	25209.79	10.40	26877	25333	24616	23833	23116	22333	24975	23475	834	7150	1000	17200	50	1	83447142	21237	-4241.67	8.12	12	1.71	-6.00	3135.00	25850	20250115	-1.55	7990	20240220	218.52	25850	-1.55	20250115	17820	42.82	20250106	25850	-1.55	20250115	7990	218.52	20240220	0.86	N	082740	1000	834 억	8682583	N	N	2289	N	N
65	20250115	090652	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24950	1050	2	4.39	5786489600	235906	7.48	24150	24950	24050	31050	16750	23900	24532.70	10.40	-12779	25333	24616	23833	23116	22333	24975	23475	834	7150	1000	17200	50	1	83447142	20820	-4158.33	7.96	12	0.28	-6.00	3135.00	24950	20250115	0.00	7990	20240220	212.27	24950	0.00	20250115	17820	40.01	20250106	24950	0.00	20250115	7990	212.27	20240220	0.86	N	082740	1000	834 억	8682583	N	N	2289	N	N
66	20250114	160635	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23900	1150	2	5.05	75423903850	3143021	229.57	23350	24550	23050	29550	15950	22750	23997.31	10.13	208691	23650	23200	22550	22100	21450	23425	22325	834	6800	1000	16380	50	1	83447142	19944	-3983.33	7.62	12	3.77	-6.00	3135.00	24550	20250114	-2.65	7990	20240220	199.12	24550	-2.65	20250114	17820	34.12	20250106	24550	-2.65	20250114	7990	199.12	20240220	0.89	N	082740	1000	834 억	8456877	N	N	2289	N	N
67	20250114	150646	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23750	1000	2	4.40	73588419650	3066027	223.94	23350	24550	23050	29550	15950	22750	24001.23	10.13	196125	23650	23200	22550	22100	21450	23425	22325	834	6800	1000	16380	50	1	83447142	19819	-3958.33	7.58	12	3.67	-6.00	3135.00	24550	20250114	-3.26	7990	20240220	197.25	24550	-3.26	20250114	17820	33.28	20250106	24550	-3.26	20250114	7990	197.25	20240220	0.89	N	082740	1000	834 억	8456877	N	N	2126	N	N
68	20250114	140645	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24000	1250	2	5.49	67262638800	2799709	204.49	23350	24550	23050	29550	15950	22750	24024.87	10.13	94186	23650	23200	22550	22100	21450	23425	22325	834	6800	1000	16380	50	1	83447142	20027	-4000.00	7.66	12	3.36	-6.00	3135.00	24550	20250114	-2.24	7990	20240220	200.38	24550	-2.24	20250114	17820	34.68	20250106	24550	-2.24	20250114	7990	200.38	20240220	0.89	N	082740	1000	834 억	8456877	N	N	2126	N	N
69	20250114	130645	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24250	1500	2	6.59	62364577500	2595706	189.59	23350	24550	23050	29550	15950	22750	24026.06	10.13	33521	23650	23200	22550	22100	21450	23425	22325	834	6800	1000	16380	50	1	83447142	20236	-4041.67	7.74	12	3.11	-6.00	3135.00	24550	20250114	-1.22	7990	20240220	203.50	24550	-1.22	20250114	17820	36.08	20250106	24550	-1.22	20250114	7990	203.50	20240220	0.89	N	082740	1000	834 억	8456877	N	N	2126	N	N
70	20250114	120642	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24000	1250	2	5.49	57903157550	2410732	176.08	23350	24550	23050	29550	15950	22750	24018.91	10.13	-24425	23650	23200	22550	22100	21450	23425	22325	834	6800	1000	16380	50	1	83447142	20027	-4000.00	7.66	12	2.89	-6.00	3135.00	24550	20250114	-2.24	7990	20240220	200.38	24550	-2.24	20250114	17820	34.68	20250106	24550	-2.24	20250114	7990	200.38	20240220	0.89	N	082740	1000	834 억	8456877	N	N	2126	N	N
71	20250114	110644	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23650	900	2	3.96	51868746450	2157603	157.59	23350	24550	23050	29550	15950	22750	24039.99	10.13	-48315	23650	23200	22550	22100	21450	23425	22325	834	6800	1000	16380	50	1	83447142	19735	-3941.67	7.54	12	2.59	-6.00	3135.00	24550	20250114	-3.67	7990	20240220	195.99	24550	-3.67	20250114	17820	32.72	20250106	24550	-3.67	20250114	7990	195.99	20240220	0.89	N	082740	1000	834 억	8456877	N	N	2126	N	N
72	20250114	100642	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	23800	1050	2	4.62	44439588350	1843860	134.68	23350	24550	23050	29550	15950	22750	24101.39	10.13	-31384	23650	23200	22550	22100	21450	23425	22325	834	6800	1000	16380	50	1	83447142	19860	-3966.67	7.59	12	2.21	-6.00	3135.00	24550	20250114	-3.05	7990	20240220	197.87	24550	-3.05	20250114	17820	33.56	20250106	24550	-3.05	20250114	7990	197.87	20240220	0.89	N	082740	1000	834 억	8456877	N	N	2126	N	N
73	20250114	090644	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	24100	1350	2	5.93	10592637850	444606	32.47	23350	24300	23050	29550	15950	22750	23824.78	10.13	12950	23650	23200	22550	22100	21450	23425	22325	834	6800	1000	16380	50	1	83447142	20111	-4016.67	7.69	12	0.53	-6.00	3135.00	24300	20250114	-0.82	7990	20240220	201.63	24300	-0.82	20250114	17820	35.24	20250106	24300	-0.82	20250114	7990	201.63	20240220	0.89	N	082740	1000	834 억	8456877	N	N	2126	N	N
74	20250113	160637	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22750	350	2	1.56	30683827100	1363755	94.93	22500	23000	21900	29100	15700	22400	22499.24	10.25	-81146	23066	22732	22116	21782	21166	22900	21950	834	6700	1000	16120	50	1	83447142	18984	-3791.67	7.26	12	1.63	-6.00	3135.00	23050	20250108	-1.30	7990	20240220	184.73	23050	-1.30	20250108	17820	27.67	20250106	23050	-1.30	20250108	7990	184.73	20240220	0.87	N	082740	1000	834 억	8549365	N	N	1932	N	N
75	20250113	150639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22900	500	2	2.23	29226003150	1299872	90.48	22500	23000	21900	29100	15700	22400	22483.79	10.25	-66680	23066	22732	22116	21782	21166	22900	21950	834	6700	1000	16120	50	1	83447142	19109	-3816.67	7.30	12	1.56	-6.00	3135.00	23050	20250108	-0.65	7990	20240220	186.61	23050	-0.65	20250108	17820	28.51	20250106	23050	-0.65	20250108	7990	186.61	20240220	0.87	N	082740	1000	834 억	8549365	N	N	935	N	N
76	20250113	140632	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22850	450	2	2.01	24499586450	1093261	76.10	22500	22900	21900	29100	15700	22400	22409.65	10.25	-63157	23066	22732	22116	21782	21166	22900	21950	834	6700	1000	16120	50	1	83447142	19068	-3808.33	7.29	12	1.31	-6.00	3135.00	23050	20250108	-0.87	7990	20240220	185.98	23050	-0.87	20250108	17820	28.23	20250106	23050	-0.87	20250108	7990	185.98	20240220	0.87	N	082740	1000	834 억	8549365	N	N	935	N	N
77	20250113	130630	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22500	100	2	0.45	20821035450	931338	64.83	22500	22750	21900	29100	15700	22400	22356.02	10.25	-61428	23066	22732	22116	21782	21166	22900	21950	834	6700	1000	16120	50	1	83447142	18776	-3750.00	7.18	12	1.12	-6.00	3135.00	23050	20250108	-2.39	7990	20240220	181.60	23050	-2.39	20250108	17820	26.26	20250106	23050	-2.39	20250108	7990	181.60	20240220	0.87	N	082740	1000	834 억	8549365	N	N	935	N	N
78	20250113	120632	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22600	200	2	0.89	18735689950	838830	58.39	22500	22750	21900	29100	15700	22400	22335.46	10.25	-50480	23066	22732	22116	21782	21166	22900	21950	834	6700	1000	16120	50	1	83447142	18859	-3766.67	7.21	12	1.01	-6.00	3135.00	23050	20250108	-1.95	7990	20240220	182.85	23050	-1.95	20250108	17820	26.82	20250106	23050	-1.95	20250108	7990	182.85	20240220	0.87	N	082740	1000	834 억	8549365	N	N	935	N	N
79	20250113	110631	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22450	50	2	0.22	15368207350	689847	48.02	22500	22700	21900	29100	15700	22400	22277.61	10.25	-47084	23066	22732	22116	21782	21166	22900	21950	834	6700	1000	16120	50	1	83447142	18734	-3741.67	7.16	12	0.83	-6.00	3135.00	23050	20250108	-2.60	7990	20240220	180.98	23050	-2.60	20250108	17820	25.98	20250106	23050	-2.60	20250108	7990	180.98	20240220	0.87	N	082740	1000	834 억	8549365	N	N	935	N	N
80	20250113	100630	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22150	-250	5	-1.12	10433991400	470204	32.73	22500	22550	21900	29100	15700	22400	22190.12	10.25	-32756	23066	22732	22116	21782	21166	22900	21950	834	6700	1000	16120	50	1	83447142	18484	-3691.67	7.07	12	0.56	-6.00	3135.00	23050	20250108	-3.90	7990	20240220	177.22	23050	-3.90	20250108	17820	24.30	20250106	23050	-3.90	20250108	7990	177.22	20240220	0.87	N	082740	1000	834 억	8549365	N	N	935	N	N
81	20250113	090635	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22100	-300	5	-1.34	2657311900	119275	8.30	22500	22550	22000	29100	15700	22400	22278.35	10.25	-21249	23066	22732	22116	21782	21166	22900	21950	834	6700	1000	16120	50	1	83447142	18442	-3683.33	7.05	12	0.14	-6.00	3135.00	23050	20250108	-4.12	7990	20240220	176.60	23050	-4.12	20250108	17820	24.02	20250106	23050	-4.12	20250108	7990	176.60	20240220	0.87	N	082740	1000	834 억	8549365	N	N	935	N	N
82	20250110	160621	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22400	450	2	2.05	31374151500	1423396	67.75	21900	22450	21500	28500	15400	21950	22041.08	10.20	48906	23083	22516	21833	21266	20583	22800	21550	834	6550	1000	15800	50	1	83447142	18692	-3733.33	7.15	12	1.71	-6.00	3135.00	23050	20250108	-2.82	7990	20240220	180.35	23050	-2.82	20250108	17820	25.70	20250106	23050	-2.82	20250108	7990	180.35	20240220	0.62	N	082740	1000	834 억	8512726	N	N	934	N	N
83	20250110	150626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22250	300	2	1.37	29179855100	1325244	63.08	21900	22450	21500	28500	15400	21950	22018.58	10.20	22133	23083	22516	21833	21266	20583	22800	21550	834	6550	1000	15800	50	1	83447142	18567	-3708.33	7.10	12	1.59	-6.00	3135.00	23050	20250108	-3.47	7990	20240220	178.47	23050	-3.47	20250108	17820	24.86	20250106	23050	-3.47	20250108	7990	178.47	20240220	0.62	N	082740	1000	834 억	8512726	N	N	1096	N	N
84	20250110	140629	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22150	200	2	0.91	25100949100	1141796	54.35	21900	22450	21500	28500	15400	21950	21983.80	10.20	-16639	23083	22516	21833	21266	20583	22800	21550	834	6550	1000	15800	50	1	83447142	18484	-3691.67	7.07	12	1.37	-6.00	3135.00	23050	20250108	-3.90	7990	20240220	177.22	23050	-3.90	20250108	17820	24.30	20250106	23050	-3.90	20250108	7990	177.22	20240220	0.62	N	082740	1000	834 억	8512726	N	N	1096	N	N
85	20250110	130627	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21850	-100	5	-0.46	17665365450	807725	38.45	21900	22350	21500	28500	15400	21950	21870.33	10.20	-45914	23083	22516	21833	21266	20583	22800	21550	834	6550	1000	15800	50	1	83447142	18233	-3641.67	6.97	12	0.97	-6.00	3135.00	23050	20250108	-5.21	7990	20240220	173.47	23050	-5.21	20250108	17820	22.62	20250106	23050	-5.21	20250108	7990	173.47	20240220	0.62	N	082740	1000	834 억	8512726	N	N	1096	N	N
86	20250110	120628	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21850	-100	5	-0.46	15911407300	727240	34.62	21900	22350	21500	28500	15400	21950	21878.98	10.20	-52566	23083	22516	21833	21266	20583	22800	21550	834	6550	1000	15800	50	1	83447142	18233	-3641.67	6.97	12	0.87	-6.00	3135.00	23050	20250108	-5.21	7990	20240220	173.47	23050	-5.21	20250108	17820	22.62	20250106	23050	-5.21	20250108	7990	173.47	20240220	0.62	N	082740	1000	834 억	8512726	N	N	1096	N	N
87	20250110	110627	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21800	-150	5	-0.68	12644725400	578153	27.52	21900	22350	21500	28500	15400	21950	21870.63	10.20	-49401	23083	22516	21833	21266	20583	22800	21550	834	6550	1000	15800	50	1	83447142	18191	-3633.33	6.95	12	0.69	-6.00	3135.00	23050	20250108	-5.42	7990	20240220	172.84	23050	-5.42	20250108	17820	22.33	20250106	23050	-5.42	20250108	7990	172.84	20240220	0.62	N	082740	1000	834 억	8512726	N	N	1096	N	N
88	20250110	100625	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21650	-300	5	-1.37	10095220700	460361	21.91	21900	22350	21500	28500	15400	21950	21928.83	10.20	-43076	23083	22516	21833	21266	20583	22800	21550	834	6550	1000	15800	50	1	83447142	18066	-3608.33	6.91	12	0.55	-6.00	3135.00	23050	20250108	-6.07	7990	20240220	170.96	23050	-6.07	20250108	17820	21.49	20250106	23050	-6.07	20250108	7990	170.96	20240220	0.62	N	082740	1000	834 억	8512726	N	N	1096	N	N
89	20250110	090628	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22100	150	2	0.68	1809933350	82772	3.94	21900	22150	21650	28500	15400	21950	21864.49	10.20	2275	23083	22516	21833	21266	20583	22800	21550	834	6550	1000	15800	50	1	83447142	18442	-3683.33	7.05	12	0.10	-6.00	3135.00	23050	20250108	-4.12	7990	20240220	176.60	23050	-4.12	20250108	17820	24.02	20250106	23050	-4.12	20250108	7990	176.60	20240220	0.62	N	082740	1000	834 억	8512726	N	N	1096	N	N
90	20250109	160623	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21950	100	2	0.46	45208091700	2079863	26.47	21550	22400	21150	28400	15300	21850	21735.75	9.98	199630	24016	22932	21966	20882	19916	23475	21425	834	6550	1000	15730	50	1	83447142	18317	-3658.33	7.00	12	2.49	-6.00	3135.00	23050	20250108	-4.77	7990	20240220	174.72	23050	-4.77	20250108	17820	23.18	20250106	23050	-4.77	20250108	7990	174.72	20240220	0.60	N	082740	1000	834 억	8331632	N	N	1096	N	N
91	20250109	150625	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21900	50	2	0.23	43498952500	2002007	25.48	21550	22400	21150	28400	15300	21850	21727.47	9.98	197064	24016	22932	21966	20882	19916	23475	21425	834	6550	1000	15730	50	1	83447142	18275	-3650.00	6.99	12	2.40	-6.00	3135.00	23050	20250108	-4.99	7990	20240220	174.09	23050	-4.99	20250108	17820	22.90	20250106	23050	-4.99	20250108	7990	174.09	20240220	0.60	N	082740	1000	834 억	8331632	N	N	15199	N	N
92	20250109	140625	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21950	100	2	0.46	39851572850	1835362	23.35	21550	22400	21150	28400	15300	21850	21712.94	9.98	154179	24016	22932	21966	20882	19916	23475	21425	834	6550	1000	15730	50	1	83447142	18317	-3658.33	7.00	12	2.20	-6.00	3135.00	23050	20250108	-4.77	7990	20240220	174.72	23050	-4.77	20250108	17820	23.18	20250106	23050	-4.77	20250108	7990	174.72	20240220	0.60	N	082740	1000	834 억	8331632	N	N	15199	N	N
93	20250109	130625	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22100	250	2	1.14	31266104250	1447930	18.42	21550	22100	21150	28400	15300	21850	21593.06	9.98	116553	24016	22932	21966	20882	19916	23475	21425	834	6550	1000	15730	50	1	83447142	18442	-3683.33	7.05	12	1.74	-6.00	3135.00	23050	20250108	-4.12	7990	20240220	176.60	23050	-4.12	20250108	17820	24.02	20250106	23050	-4.12	20250108	7990	176.60	20240220	0.60	N	082740	1000	834 억	8331632	N	N	15199	N	N
94	20250109	120624	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21900	50	2	0.23	27088108300	1257741	16.00	21550	22100	21150	28400	15300	21850	21536.27	9.98	35481	24016	22932	21966	20882	19916	23475	21425	834	6550	1000	15730	50	1	83447142	18275	-3650.00	6.99	12	1.51	-6.00	3135.00	23050	20250108	-4.99	7990	20240220	174.09	23050	-4.99	20250108	17820	22.90	20250106	23050	-4.99	20250108	7990	174.09	20240220	0.60	N	082740	1000	834 억	8331632	N	N	15199	N	N
95	20250109	110626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21950	100	2	0.46	21267628750	991921	12.62	21550	22000	21150	28400	15300	21850	21439.45	9.98	36457	24016	22932	21966	20882	19916	23475	21425	834	6550	1000	15730	50	1	83447142	18317	-3658.33	7.00	12	1.19	-6.00	3135.00	23050	20250108	-4.77	7990	20240220	174.72	23050	-4.77	20250108	17820	23.18	20250106	23050	-4.77	20250108	7990	174.72	20240220	0.60	N	082740	1000	834 억	8331632	N	N	15199	N	N
96	20250109	100625	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21350	-500	5	-2.29	14342874300	672093	8.55	21550	21700	21150	28400	15300	21850	21338.03	9.98	24745	24016	22932	21966	20882	19916	23475	21425	834	6550	1000	15730	50	1	83447142	17816	-3558.33	6.81	12	0.81	-6.00	3135.00	23050	20250108	-7.38	7990	20240220	167.21	23050	-7.38	20250108	17820	19.81	20250106	23050	-7.38	20250108	7990	167.21	20240220	0.60	N	082740	1000	834 억	8331632	N	N	15199	N	N
97	20250109	090628	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21350	-500	5	-2.29	3984201000	185975	2.37	21550	21700	21150	28400	15300	21850	21415.40	9.98	2881	24016	22932	21966	20882	19916	23475	21425	834	6550	1000	15730	50	1	83447142	17816	-3558.33	6.81	12	0.22	-6.00	3135.00	23050	20250108	-7.38	7990	20240220	167.21	23050	-7.38	20250108	17820	19.81	20250106	23050	-7.38	20250108	7990	167.21	20240220	0.60	N	082740	1000	834 억	8331632	N	N	15199	N	N
98	20250108	160619	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	21850	2560	2	13.27	170798068230	7807550	479.91	21000	23050	21000	25050	13510	19290	21876.06	9.15	509077	20150	19720	19260	18830	18370	19935	19045	834	5760	1000	13880	50	1	83447142	18233	-3641.67	6.97	12	9.36	-6.00	3135.00	23050	20250108	-5.21	7990	20240220	173.47	23050	-5.21	20250108	17820	22.62	20250106	23050	-5.21	20250108	7990	173.47	20240220	0.60	N	082740	1000	834 억	7634052	N	N	15199	N	N
99	20250108	150621	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	21900	2610	2	13.53	165293140180	7555797	464.44	21000	23050	21000	25050	13510	19290	21876.35	9.15	455865	20150	19720	19260	18830	18370	19935	19045	834	5760	1000	13880	50	1	83447142	18275	-3650.00	6.99	12	9.05	-6.00	3135.00	23050	20250108	-4.99	7990	20240220	174.09	23050	-4.99	20250108	17820	22.90	20250106	23050	-4.99	20250108	7990	174.09	20240220	0.60	N	082740	1000	834 억	7634052	N	N	12599	N	N
100	20250108	140624	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	21850	2560	2	13.27	153288552680	7005070	430.58	21000	23050	21000	25050	13510	19290	21882.53	9.15	268645	20150	19720	19260	18830	18370	19935	19045	834	5760	1000	13880	50	1	83447142	18233	-3641.67	6.97	12	8.39	-6.00	3135.00	23050	20250108	-5.21	7990	20240220	173.47	23050	-5.21	20250108	17820	22.62	20250106	23050	-5.21	20250108	7990	173.47	20240220	0.60	N	082740	1000	834 억	7634052	N	N	12599	N	N
101	20250108	130623	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	21550	2260	2	11.72	137474185880	6279034	385.96	21000	23050	21000	25050	13510	19290	21894.17	9.15	70293	20150	19720	19260	18830	18370	19935	19045	834	5760	1000	13880	50	1	83447142	17983	-3591.67	6.87	12	7.52	-6.00	3135.00	23050	20250108	-6.51	7990	20240220	169.71	23050	-6.51	20250108	17820	20.93	20250106	23050	-6.51	20250108	7990	169.71	20240220	0.60	N	082740	1000	834 억	7634052	N	N	12599	N	N
102	20250108	120620	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	21250	1960	2	10.16	129991167430	5930018	364.50	21000	23050	21000	25050	13510	19290	21920.89	9.15	-20890	20150	19720	19260	18830	18370	19935	19045	834	5760	1000	13880	50	1	83447142	17733	-3541.67	6.78	12	7.11	-6.00	3135.00	23050	20250108	-7.81	7990	20240220	165.96	23050	-7.81	20250108	17820	19.25	20250106	23050	-7.81	20250108	7990	165.96	20240220	0.60	N	082740	1000	834 억	7634052	N	N	12599	N	N
103	20250108	110620	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	21700	2410	2	12.49	120673237280	5495721	337.81	21000	23050	21000	25050	13510	19290	21957.69	9.15	-25968	20150	19720	19260	18830	18370	19935	19045	834	5760	1000	13880	50	1	83447142	18108	-3616.67	6.92	12	6.59	-6.00	3135.00	23050	20250108	-5.86	7990	20240220	171.59	23050	-5.86	20250108	17820	21.77	20250106	23050	-5.86	20250108	7990	171.59	20240220	0.60	N	082740	1000	834 억	7634052	N	N	12599	N	N
104	20250108	100622	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	21500	2210	2	11.46	103953476980	4712690	289.68	21000	23050	21000	25050	13510	19290	22058.22	9.15	-64758	20150	19720	19260	18830	18370	19935	19045	834	5760	1000	13880	50	1	83447142	17941	-3583.33	6.86	12	5.65	-6.00	3135.00	23050	20250108	-6.72	7990	20240220	169.09	23050	-6.72	20250108	17820	20.65	20250106	23050	-6.72	20250108	7990	169.09	20240220	0.60	N	082740	1000	834 억	7634052	N	N	12599	N	N
105	20250108	090622	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	22350	3060	2	15.86	39489233780	1775840	109.16	21000	23050	21000	25050	13510	19290	22236.99	9.15	-89383	20150	19720	19260	18830	18370	19935	19045	834	5760	1000	13880	50	1	83447142	18650	-3725.00	7.13	12	2.13	-6.00	3135.00	23050	20250108	-3.04	7990	20240220	179.72	23050	-3.04	20250108	17820	25.42	20250106	23050	-3.04	20250108	7990	179.72	20240220	0.60	N	082740	1000	834 억	7634052	N	N	12599	N	N
106	20250107	160617	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	19290	650	2	3.49	28712028610	1493290	214.32	19000	19690	18800	24200	13050	18640	19227.26	9.13	10872	19240	18940	18380	18080	17520	19090	18230	834	5560	1000	13420	10	1	83447142	16097	-3215.00	6.15	12	1.79	-6.00	3135.00	19690	20250107	-2.03	7990	20240220	141.43	19690	-2.03	20250107	17820	8.25	20250106	19690	-2.03	20250107	7990	141.43	20240220	0.61	N	082740	1000	834 억	7622133	N	N	12599	N	N
107	20250107	150617	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	19290	650	2	3.49	27819879000	1447022	207.68	19000	19690	18800	24200	13050	18640	19225.62	9.13	427	19240	18940	18380	18080	17520	19090	18230	834	5560	1000	13420	10	1	83447142	16097	-3215.00	6.15	12	1.73	-6.00	3135.00	19690	20250107	-2.03	7990	20240220	141.43	19690	-2.03	20250107	17820	8.25	20250106	19690	-2.03	20250107	7990	141.43	20240220	0.61	N	082740	1000	834 억	7622133	N	N	1412	N	N
108	20250107	140616	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	19230	590	2	3.17	24532133250	1276720	183.24	19000	19690	18800	24200	13050	18640	19214.98	9.13	-14630	19240	18940	18380	18080	17520	19090	18230	834	5560	1000	13420	10	1	83447142	16047	-3205.00	6.13	12	1.53	-6.00	3135.00	19690	20250107	-2.34	7990	20240220	140.68	19690	-2.34	20250107	17820	7.91	20250106	19690	-2.34	20250107	7990	140.68	20240220	0.61	N	082740	1000	834 억	7622133	N	N	1412	N	N
109	20250107	130617	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	19190	550	2	2.95	22685502400	1180504	169.43	19000	19690	18800	24200	13050	18640	19216.81	9.13	-23493	19240	18940	18380	18080	17520	19090	18230	834	5560	1000	13420	10	1	83447142	16014	-3198.33	6.12	12	1.41	-6.00	3135.00	19690	20250107	-2.54	7990	20240220	140.18	19690	-2.54	20250107	17820	7.69	20250106	19690	-2.54	20250107	7990	140.18	20240220	0.61	N	082740	1000	834 억	7622133	N	N	1412	N	N
110	20250107	120617	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	19160	520	2	2.79	20890758650	1086886	155.99	19000	19690	18800	24200	13050	18640	19220.76	9.13	-24267	19240	18940	18380	18080	17520	19090	18230	834	5560	1000	13420	10	1	83447142	15988	-3193.33	6.11	12	1.30	-6.00	3135.00	19690	20250107	-2.69	7990	20240220	139.80	19690	-2.69	20250107	17820	7.52	20250106	19690	-2.69	20250107	7990	139.80	20240220	0.61	N	082740	1000	834 억	7622133	N	N	1412	N	N
111	20250107	110614	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	19090	450	2	2.41	19264812140	1001817	143.78	19000	19690	18800	24200	13050	18640	19229.89	9.13	-46972	19240	18940	18380	18080	17520	19090	18230	834	5560	1000	13420	10	1	83447142	15930	-3181.67	6.09	12	1.20	-6.00	3135.00	19690	20250107	-3.05	7990	20240220	138.92	19690	-3.05	20250107	17820	7.13	20250106	19690	-3.05	20250107	7990	138.92	20240220	0.61	N	082740	1000	834 억	7622133	N	N	1412	N	N
112	20250107	100619	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	19180	540	2	2.90	15769159580	818092	117.41	19000	19690	18810	24200	13050	18640	19275.55	9.13	-18350	19240	18940	18380	18080	17520	19090	18230	834	5560	1000	13420	10	1	83447142	16005	-3196.67	6.12	12	0.98	-6.00	3135.00	19690	20250107	-2.59	7990	20240220	140.05	19690	-2.59	20250107	17820	7.63	20250106	19690	-2.59	20250107	7990	140.05	20240220	0.61	N	082740	1000	834 억	7622133	N	N	1412	N	N
113	20250107	090619	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	18850	210	2	1.13	2921471090	153078	21.97	19000	19300	18830	24200	13050	18640	19084.93	9.13	-16197	19240	18940	18380	18080	17520	19090	18230	834	5560	1000	13420	10	1	83447142	15730	-3141.67	6.01	12	0.18	-6.00	3135.00	19300	20250107	-2.33	7990	20240220	135.92	19300	-2.33	20250107	17820	5.78	20250106	19300	-2.33	20250107	7990	135.92	20240220	0.61	N	082740	1000	834 억	7622133	N	N	1412	N	N
114	20250106	160610	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18640	310	2	1.69	12429871270	680432	91.80	18150	18680	17820	23800	12840	18330	18267.16	8.95	158322	19196	18762	18446	18012	17696	18605	17855	834	5470	1000	13190	10	1	83447142	15555	-3106.67	5.95	12	0.82	-6.00	3135.00	19170	20250102	-2.76	7990	20240220	133.29	19170	-2.76	20250102	17820	4.60	20250106	19170	-2.76	20250102	7990	133.29	20240220	0.60	N	082740	1000	834 억	7467315	N	N	1412	N	N
115	20250106	150611	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18610	280	2	1.53	11889630670	651425	87.89	18150	18680	17820	23800	12840	18330	18251.71	8.95	150217	19196	18762	18446	18012	17696	18605	17855	834	5470	1000	13190	10	1	83447142	15530	-3101.67	5.94	12	0.78	-6.00	3135.00	19170	20250102	-2.92	7990	20240220	132.92	19170	-2.92	20250102	17820	4.43	20250106	19170	-2.92	20250102	7990	132.92	20240220	0.60	N	082740	1000	834 억	7467315	N	N	260	N	N
116	20250106	140610	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18570	240	2	1.31	11020700770	604608	81.57	18150	18680	17820	23800	12840	18330	18227.83	8.95	126305	19196	18762	18446	18012	17696	18605	17855	834	5470	1000	13190	10	1	83447142	15496	-3095.00	5.92	12	0.72	-6.00	3135.00	19170	20250102	-3.13	7990	20240220	132.42	19170	-3.13	20250102	17820	4.21	20250106	19170	-3.13	20250102	7990	132.42	20240220	0.60	N	082740	1000	834 억	7467315	N	N	260	N	N
117	20250106	130608	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18660	330	2	1.80	9723700270	534781	72.15	18150	18680	17820	23800	12840	18330	18182.56	8.95	115970	19196	18762	18446	18012	17696	18605	17855	834	5470	1000	13190	10	1	83447142	15571	-3110.00	5.95	12	0.64	-6.00	3135.00	19170	20250102	-2.66	7990	20240220	133.54	19170	-2.66	20250102	17820	4.71	20250106	19170	-2.66	20250102	7990	133.54	20240220	0.60	N	082740	1000	834 억	7467315	N	N	260	N	N
118	20250106	120606	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18350	20	2	0.11	8077894370	445679	60.13	18150	18410	17820	23800	12840	18330	18124.87	8.95	82291	19196	18762	18446	18012	17696	18605	17855	834	5470	1000	13190	10	1	83447142	15313	-3058.33	5.85	12	0.53	-6.00	3135.00	19170	20250102	-4.28	7990	20240220	129.66	19170	-4.28	20250102	17820	2.97	20250106	19170	-4.28	20250102	7990	129.66	20240220	0.60	N	082740	1000	834 억	7467315	N	N	260	N	N
119	20250106	110607	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18370	40	2	0.22	7159106430	395568	53.37	18150	18410	17820	23800	12840	18330	18098.24	8.95	70869	19196	18762	18446	18012	17696	18605	17855	834	5470	1000	13190	10	1	83447142	15329	-3061.67	5.86	12	0.47	-6.00	3135.00	19170	20250102	-4.17	7990	20240220	129.91	19170	-4.17	20250102	17820	3.09	20250106	19170	-4.17	20250102	7990	129.91	20240220	0.60	N	082740	1000	834 억	7467315	N	N	260	N	N
120	20250106	100606	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18110	-220	5	-1.20	4911381730	272498	36.77	18150	18290	17820	23800	12840	18330	18023.44	8.95	45943	19196	18762	18446	18012	17696	18605	17855	834	5470	1000	13190	10	1	83447142	15112	-3018.33	5.78	12	0.33	-6.00	3135.00	19170	20250102	-5.53	7990	20240220	126.66	19170	-5.53	20250102	17820	1.63	20250106	19170	-5.53	20250102	7990	126.66	20240220	0.60	N	082740	1000	834 억	7467315	N	N	260	N	N
121	20250106	090604	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	17980	-350	5	-1.91	907794790	50187	6.77	18150	18290	17980	23800	12840	18330	18087.78	8.95	2506	19196	18762	18446	18012	17696	18605	17855	834	5470	1000	13190	10	1	83447142	15004	-2996.67	5.74	12	0.06	-6.00	3135.00	19170	20250102	-6.21	7990	20240220	125.03	19170	-6.21	20250102	17980	0.00	20250106	19170	-6.21	20250102	7990	125.03	20240220	0.60	N	082740	1000	834 억	7467315	N	N	260	N	N
122	20250103	160603	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18330	-360	5	-1.93	13573805480	738367	101.67	18700	18880	18130	24250	13090	18690	18383.56	8.93	50389	19543	19116	18743	18316	17943	19330	18530	834	5560	1000	13450	10	1	83447142	15296	-3055.00	5.85	12	0.88	-6.00	3135.00	19170	20250102	-4.38	7990	20240220	129.41	19170	-4.38	20250102	18130	1.10	20250103	19170	-4.38	20250102	7990	129.41	20240220	0.60	N	082740	1000	834 억	7453260	N	N	260	N	N
123	20250103	150605	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18330	-360	5	-1.93	12932542460	703374	96.86	18700	18880	18130	24250	13090	18690	18386.39	8.93	43629	19543	19116	18743	18316	17943	19330	18530	834	5560	1000	13450	10	1	83447142	15296	-3055.00	5.85	12	0.84	-6.00	3135.00	19170	20250102	-4.38	7990	20240220	129.41	19170	-4.38	20250102	18130	1.10	20250103	19170	-4.38	20250102	7990	129.41	20240220	0.60	N	082740	1000	834 억	7453260	N	N	1163	N	N
124	20250103	140605	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18170	-520	5	-2.78	11292960240	613581	84.49	18700	18880	18130	24250	13090	18690	18404.95	8.93	12815	19543	19116	18743	18316	17943	19330	18530	834	5560	1000	13450	10	1	83447142	15162	-3028.33	5.80	12	0.74	-6.00	3135.00	19170	20250102	-5.22	7990	20240220	127.41	19170	-5.22	20250102	18130	0.22	20250103	19170	-5.22	20250102	7990	127.41	20240220	0.60	N	082740	1000	834 억	7453260	N	N	1163	N	N
125	20250103	130605	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18210	-480	5	-2.57	9758902110	529286	72.88	18700	18880	18130	24250	13090	18690	18437.81	8.93	-11399	19543	19116	18743	18316	17943	19330	18530	834	5560	1000	13450	10	1	83447142	15196	-3035.00	5.81	12	0.63	-6.00	3135.00	19170	20250102	-5.01	7990	20240220	127.91	19170	-5.01	20250102	18130	0.44	20250103	19170	-5.01	20250102	7990	127.91	20240220	0.60	N	082740	1000	834 억	7453260	N	N	1163	N	N
126	20250103	120603	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18190	-500	5	-2.68	8229706870	445267	61.31	18700	18880	18150	24250	13090	18690	18482.58	8.93	-22510	19543	19116	18743	18316	17943	19330	18530	834	5560	1000	13450	10	1	83447142	15179	-3031.67	5.80	12	0.53	-6.00	3135.00	19170	20250102	-5.11	7990	20240220	127.66	19170	-5.11	20250102	18150	0.22	20250103	19170	-5.11	20250102	7990	127.66	20240220	0.60	N	082740	1000	834 억	7453260	N	N	1163	N	N
127	20250103	110604	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18410	-280	5	-1.50	5542763770	297993	41.03	18700	18880	18350	24250	13090	18690	18600.28	8.93	-17476	19543	19116	18743	18316	17943	19330	18530	834	5560	1000	13450	10	1	83447142	15363	-3068.33	5.87	12	0.36	-6.00	3135.00	19170	20250102	-3.96	7990	20240220	130.41	19170	-3.96	20250102	18350	0.33	20250103	19170	-3.96	20250102	7990	130.41	20240220	0.60	N	082740	1000	834 억	7453260	N	N	1163	N	N
128	20250103	100602	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18650	-40	5	-0.21	3050413230	162987	22.44	18700	18880	18550	24250	13090	18690	18715.70	8.93	-7529	19543	19116	18743	18316	17943	19330	18530	834	5560	1000	13450	10	1	83447142	15563	-3108.33	5.95	12	0.20	-6.00	3135.00	19170	20250102	-2.71	7990	20240220	133.42	19170	-2.71	20250102	18370	1.52	20250102	19170	-2.71	20250102	7990	133.42	20240220	0.60	N	082740	1000	834 억	7453260	N	N	1163	N	N
129	20250103	090604	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18860	170	2	0.91	575373970	30621	4.22	18700	18870	18680	24250	13090	18690	18790.55	8.93	-4272	19543	19116	18743	18316	17943	19330	18530	834	5560	1000	13450	10	1	83447142	15738	-3143.33	6.02	12	0.04	-6.00	3135.00	19170	20250102	-1.62	7990	20240220	136.05	19170	-1.62	20250102	18370	2.67	20250102	19170	-1.62	20250102	7990	136.05	20240220	0.60	N	082740	1000	834 억	7453260	N	N	1163	N	N
130	20250102	160600	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	18690	250	2	1.36	13598748590	723198	116.69	18440	19170	18370	23950	12910	18440	18803.96	8.93	-12036	19200	18820	18510	18130	17820	18665	17975	834	5510	1000	13270	10	1	83447142	15596	-3115.00	5.96	12	0.87	-6.00	3135.00	19170	20250102	-2.50	7990	20240220	133.92	19170	-2.50	20250102	18370	1.74	20250102	19170	-2.50	20250102	7990	133.92	20240220	0.65	N	082740	1000	834 억	7453247	N	N	1163	N	N
131	20250102	150601	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	18610	170	2	0.92	12754775240	677912	109.38	18440	19170	18370	23950	12910	18440	18815.03	8.93	-38199	19200	18820	18510	18130	17820	18665	17975	834	5510	1000	13270	10	1	83447142	15530	-3101.67	5.94	12	0.81	-6.00	3135.00	19170	20250102	-2.92	7990	20240220	132.92	19170	-2.92	20250102	18370	1.31	20250102	19170	-2.92	20250102	7990	132.92	20240220	0.65	N	082740	1000	834 억	7453247	N	N	1431	N	N
132	20250102	140558	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	18730	290	2	1.57	10913387990	579214	93.46	18440	19170	18370	23950	12910	18440	18842.01	8.93	-42813	19200	18820	18510	18130	17820	18665	17975	834	5510	1000	13270	10	1	83447142	15630	-3121.67	5.97	12	0.69	-6.00	3135.00	19170	20250102	-2.30	7990	20240220	134.42	19170	-2.30	20250102	18370	1.96	20250102	19170	-2.30	20250102	7990	134.42	20240220	0.65	N	082740	1000	834 억	7453247	N	N	1431	N	N
133	20250102	130558	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	18840	400	2	2.17	9234443440	490242	79.10	18440	19170	18370	23950	12910	18440	18836.84	8.93	-30091	19200	18820	18510	18130	17820	18665	17975	834	5510	1000	13270	10	1	83447142	15721	-3140.00	6.01	12	0.59	-6.00	3135.00	19170	20250102	-1.72	7990	20240220	135.79	19170	-1.72	20250102	18370	2.56	20250102	19170	-1.72	20250102	7990	135.79	20240220	0.65	N	082740	1000	834 억	7453247	N	N	1431	N	N
134	20250102	120557	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	18740	300	2	1.63	8311658220	441274	71.20	18440	19170	18370	23950	12910	18440	18835.97	8.93	-26984	19200	18820	18510	18130	17820	18665	17975	834	5510	1000	13270	10	1	83447142	15638	-3123.33	5.98	12	0.53	-6.00	3135.00	19170	20250102	-2.24	7990	20240220	134.54	19170	-2.24	20250102	18370	2.01	20250102	19170	-2.24	20250102	7990	134.54	20240220	0.65	N	082740	1000	834 억	7453247	N	N	1431	N	N
135	20250102	110549	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	18870	430	2	2.33	6646408390	352583	56.89	18440	19170	18370	23950	12910	18440	18851.11	8.93	-2533	19200	18820	18510	18130	17820	18665	17975	834	5510	1000	13270	10	1	83447142	15746	-3145.00	6.02	12	0.42	-6.00	3135.00	19170	20250102	-1.56	7990	20240220	136.17	19170	-1.56	20250102	18370	2.72	20250102	19170	-1.56	20250102	7990	136.17	20240220	0.65	N	082740	1000	834 억	7453247	N	N	1431	N	N
136	20250102	100556	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18470	30	2	0.16	867437660	47008	7.58	18440	18550	18370	23950	12910	18440	18453.10	8.93	900	19200	18820	18510	18130	17820	18665	17975	834	5510	1000	13270	10	1	83447142	15413	-3078.33	5.89	12	0.06	-6.00	3135.00	19100	20241226	-3.30	7990	20240220	131.16	18550	-0.43	20250102	18370	0.54	20250102	19100	-3.30	20241226	7990	131.16	20240220	0.65	N	082740	1000	834 억	7453247	N	N	1431	N	N
137	20250102	090551	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	0	3	0.00	0	0	0.00	0	0	0	23950	12910	18440	0.00	8.93	0	19200	18820	18510	18130	17820	18665	17975	834	5510	1000	13270	10	1	83447142	15388	-3073.33	5.88	12	0.00	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	0	0.00	0	0	0.00	0	19100	-3.46	20241226	7990	130.79	20240220	0.65	N	082740	1000	834 억	7453247	N	N	1431	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History