KissMeData/000850/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	50	2	0.19	61419600	2293	23.37	26650	26800	26650	34700	18700	26700	26785.71	9.06	332	26966	26832	26666	26532	26366	26750	26450	110	8000	5000	17620	50	1	2200000	589	5.57	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.72	N	000850	5000	110 억	199242	N	N	0	N	N
3	20250124	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	50	2	0.19	61392850	2292	23.36	26650	26800	26650	34700	18700	26700	26785.71	9.06	332	26966	26832	26666	26532	26366	26750	26450	110	8000	5000	17620	50	1	2200000	589	5.57	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.72	N	000850	5000	110 억	199242	N	N	0	N	N
4	20250124	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	50	2	0.19	58156100	2171	22.12	26650	26800	26650	34700	18700	26700	26787.70	9.06	211	26966	26832	26666	26532	26366	26750	26450	110	8000	5000	17620	50	1	2200000	589	5.57	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.72	N	000850	5000	110 억	199242	N	N	0	N	N
5	20250124	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	50	2	0.19	58022350	2166	22.07	26650	26800	26650	34700	18700	26700	26787.79	9.06	211	26966	26832	26666	26532	26366	26750	26450	110	8000	5000	17620	50	1	2200000	589	5.57	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.72	N	000850	5000	110 억	199242	N	N	0	N	N
6	20250124	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	100	2	0.37	55320600	2065	21.04	26650	26800	26650	34700	18700	26700	26789.64	9.06	211	26966	26832	26666	26532	26366	26750	26450	110	8000	5000	17620	50	1	2200000	590	5.58	0.17	12	0.09	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.72	N	000850	5000	110 억	199242	N	N	0	N	N
7	20250124	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	100	2	0.37	45833400	1711	17.44	26650	26800	26650	34700	18700	26700	26787.49	9.06	-90	26966	26832	26666	26532	26366	26750	26450	110	8000	5000	17620	50	1	2200000	590	5.58	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.72	N	000850	5000	110 억	199242	N	N	0	N	N
8	20250124	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	50	2	0.19	2885300	108	1.10	26650	26750	26650	34700	18700	26700	26715.74	9.06	-1	26966	26832	26666	26532	26366	26750	26450	110	8000	5000	17620	50	1	2200000	589	5.57	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.72	N	000850	5000	110 억	199242	N	N	0	N	N
9	20250124	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26650	-50	5	-0.19	159900	6	0.06	26650	26650	26650	34700	18700	26700	26650.00	9.06	0	26966	26832	26666	26532	26366	26750	26450	110	8000	5000	17620	50	1	2200000	586	5.55	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	27750	-3.96	20250115	26050	2.30	20250102	41650	-36.01	20240318	25300	5.34	20240805	0.72	N	000850	5000	110 억	199242	N	N	0	N	N
10	20250123	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-50	5	-0.19	261206200	9809	218.17	26750	26800	26500	34750	18750	26750	26629.24	9.06	313	27316	27032	26866	26582	26416	26950	26500	110	8000	5000	17650	50	1	2200000	587	5.56	0.17	12	0.45	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	27750	-3.78	20250115	26050	2.50	20250102	41650	-35.89	20240318	25300	5.53	20240805	0.73	N	000850	5000	110 억	199352	N	N	0	N	N
11	20250123	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	0	3	0.00	195487650	7344	163.35	26750	26800	26500	34750	18750	26750	26618.69	9.06	440	27316	27032	26866	26582	26416	26950	26500	110	8000	5000	17650	50	1	2200000	589	5.57	0.17	12	0.33	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.73	N	000850	5000	110 억	199352	N	N	0	N	N
12	20250123	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	50	2	0.19	183952450	6913	153.76	26750	26800	26500	34750	18750	26750	26609.64	9.06	265	27316	27032	26866	26582	26416	26950	26500	110	8000	5000	17650	50	1	2200000	590	5.58	0.17	12	0.31	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.73	N	000850	5000	110 억	199352	N	N	0	N	N
13	20250123	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-50	5	-0.19	159518100	5999	133.43	26750	26750	26500	34750	18750	26750	26590.78	9.06	-178	27316	27032	26866	26582	26416	26950	26500	110	8000	5000	17650	50	1	2200000	587	5.56	0.17	12	0.27	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	27750	-3.78	20250115	26050	2.50	20250102	41650	-35.89	20240318	25300	5.53	20240805	0.73	N	000850	5000	110 억	199352	N	N	0	N	N
14	20250123	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	0	3	0.00	156594300	5889	130.98	26750	26750	26500	34750	18750	26750	26590.98	9.06	-178	27316	27032	26866	26582	26416	26950	26500	110	8000	5000	17650	50	1	2200000	589	5.57	0.17	12	0.27	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.73	N	000850	5000	110 억	199352	N	N	0	N	N
15	20250123	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26500	-250	5	-0.93	43091650	1622	36.08	26750	26750	26500	34750	18750	26750	26566.99	9.06	-103	27316	27032	26866	26582	26416	26950	26500	110	8000	5000	17650	50	1	2200000	583	5.52	0.17	12	0.07	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	27750	-4.50	20250115	26050	1.73	20250102	41650	-36.37	20240318	25300	4.74	20240805	0.73	N	000850	5000	110 억	199352	N	N	0	N	N
16	20250123	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	0	3	0.00	2851150	107	2.38	26750	26750	26600	34750	18750	26750	26646.26	9.06	3	27316	27032	26866	26582	26416	26950	26500	110	8000	5000	17650	50	1	2200000	589	5.57	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.73	N	000850	5000	110 억	199352	N	N	0	N	N
17	20250123	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	0	3	0.00	561750	21	0.47	26750	26750	26750	34750	18750	26750	26750.00	9.06	0	27316	27032	26866	26582	26416	26950	26500	110	8000	5000	17650	50	1	2200000	589	5.57	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.73	N	000850	5000	110 억	199352	N	N	0	N	N
18	20250122	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	-50	5	-0.19	120391900	4493	545.27	27150	27150	26700	34800	18800	26800	26795.55	9.04	763	27733	27266	26933	26466	26133	27100	26300	110	8000	5000	17680	50	1	2200000	589	5.57	0.17	12	0.20	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.76	N	000850	5000	110 억	198833	N	N	1	N	N
19	20250122	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	0	3	0.00	115315800	4303	522.21	27150	27150	26700	34800	18800	26800	26798.93	9.04	814	27733	27266	26933	26466	26133	27100	26300	110	8000	5000	17680	50	1	2200000	590	5.58	0.17	12	0.20	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.76	N	000850	5000	110 억	198833	N	N	1	N	N
20	20250122	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	150	2	0.56	39120750	1459	177.06	27150	27150	26800	34800	18800	26800	26813.40	9.04	212	27733	27266	26933	26466	26133	27100	26300	110	8000	5000	17680	50	1	2200000	593	5.61	0.17	12	0.07	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.76	N	000850	5000	110 억	198833	N	N	1	N	N
21	20250122	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	150	2	0.56	36614400	1366	165.78	27150	27150	26800	34800	18800	26800	26804.10	9.04	229	27733	27266	26933	26466	26133	27100	26300	110	8000	5000	17680	50	1	2200000	593	5.61	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.76	N	000850	5000	110 억	198833	N	N	1	N	N
22	20250122	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	50	2	0.19	36506700	1362	165.29	27150	27150	26800	34800	18800	26800	26803.74	9.04	233	27733	27266	26933	26466	26133	27100	26300	110	8000	5000	17680	50	1	2200000	591	5.59	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.76	N	000850	5000	110 억	198833	N	N	1	N	N
23	20250122	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	0	3	0.00	35003100	1306	158.50	27150	27150	26800	34800	18800	26800	26801.76	9.04	233	27733	27266	26933	26466	26133	27100	26300	110	8000	5000	17680	50	1	2200000	590	5.58	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.76	N	000850	5000	110 억	198833	N	N	1	N	N
24	20250122	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	0	3	0.00	35003100	1306	158.50	27150	27150	26800	34800	18800	26800	26801.76	9.04	233	27733	27266	26933	26466	26133	27100	26300	110	8000	5000	17680	50	1	2200000	590	5.58	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.76	N	000850	5000	110 억	198833	N	N	1	N	N
25	20250122	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	350	2	1.31	27150	1	0.12	27150	27150	27150	34800	18800	26800	27150.00	9.04	0	27733	27266	26933	26466	26133	27100	26300	110	8000	5000	17680	50	1	2200000	597	5.66	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27750	-2.16	20250115	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.76	N	000850	5000	110 억	198833	N	N	1	N	N
26	20250121	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	50	2	0.19	22049500	823	38.00	27400	27400	26600	34750	18750	26750	26791.62	9.05	-26	27783	27266	26983	26466	26183	27125	26325	110	8000	5000	17650	50	1	2200000	590	5.58	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.76	N	000850	5000	110 억	199043	N	N	1	N	N
27	20250121	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	100	2	0.37	19261900	719	33.19	27400	27400	26600	34750	18750	26750	26789.85	9.05	-22	27783	27266	26983	26466	26183	27125	26325	110	8000	5000	17650	50	1	2200000	591	5.59	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.76	N	000850	5000	110 억	199043	N	N	0	N	N
28	20250121	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	200	2	0.75	19235050	718	33.15	27400	27400	26600	34750	18750	26750	26789.76	9.05	-22	27783	27266	26983	26466	26183	27125	26325	110	8000	5000	17650	50	1	2200000	593	5.61	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.76	N	000850	5000	110 억	199043	N	N	0	N	N
29	20250121	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	200	2	0.75	19019450	710	32.78	27400	27400	26600	34750	18750	26750	26787.96	9.05	-22	27783	27266	26983	26466	26183	27125	26325	110	8000	5000	17650	50	1	2200000	593	5.61	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.76	N	000850	5000	110 억	199043	N	N	0	N	N
30	20250121	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26650	-100	5	-0.37	18351700	685	31.63	27400	27400	26600	34750	18750	26750	26790.80	9.05	-13	27783	27266	26983	26466	26183	27125	26325	110	8000	5000	17650	50	1	2200000	586	5.55	0.17	12	0.03	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	27750	-3.96	20250115	26050	2.30	20250102	41650	-36.01	20240318	25300	5.34	20240805	0.76	N	000850	5000	110 억	199043	N	N	0	N	N
31	20250121	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26900	150	2	0.56	2919350	108	4.99	27400	27400	26850	34750	18750	26750	27031.02	9.05	-6	27783	27266	26983	26466	26183	27125	26325	110	8000	5000	17650	50	1	2200000	592	5.60	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	27750	-3.06	20250115	26050	3.26	20250102	41650	-35.41	20240318	25300	6.32	20240805	0.76	N	000850	5000	110 억	199043	N	N	0	N	N
32	20250121	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	400	2	1.50	2084150	77	3.55	27400	27400	26850	34750	18750	26750	27066.88	9.05	-20	27783	27266	26983	26466	26183	27125	26325	110	8000	5000	17650	50	1	2200000	597	5.66	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27750	-2.16	20250115	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.76	N	000850	5000	110 억	199043	N	N	0	N	N
33	20250121	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27400	650	2	2.43	383600	14	0.65	27400	27400	27400	34750	18750	26750	27400.00	9.05	-2	27783	27266	26983	26466	26183	27125	26325	110	8000	5000	17650	50	1	2200000	603	5.71	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.21	25300	20240805	8.30	27750	-1.26	20250115	26050	5.18	20250102	41650	-34.21	20240318	25300	8.30	20240805	0.76	N	000850	5000	110 억	199043	N	N	0	N	N
34	20250120	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	-750	5	-2.73	58110000	2162	230.24	27500	27500	26700	35750	19250	27500	26877.89	9.06	-208	27966	27732	27266	27032	26566	27850	27150	110	8250	5000	18150	50	1	2200000	589	5.57	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	27750	-3.60	20250115	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	0.77	N	000850	5000	110 억	199251	N	N	0	N	N
35	20250120	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-550	5	-2.00	54953450	2044	217.68	27500	27500	26700	35750	19250	27500	26885.25	9.06	-154	27966	27732	27266	27032	26566	27850	27150	110	8250	5000	18150	50	1	2200000	593	5.61	0.17	12	0.09	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.77	N	000850	5000	110 억	199251	N	N	0	N	N
36	20250120	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26900	-600	5	-2.18	22111750	819	87.22	27500	27500	26800	35750	19250	27500	26998.47	9.06	-64	27966	27732	27266	27032	26566	27850	27150	110	8250	5000	18150	50	1	2200000	592	5.60	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	27750	-3.06	20250115	26050	3.26	20250102	41650	-35.41	20240318	25300	6.32	20240805	0.77	N	000850	5000	110 억	199251	N	N	0	N	N
37	20250120	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	-700	5	-2.55	21062500	780	83.07	27500	27500	26800	35750	19250	27500	27003.21	9.06	-62	27966	27732	27266	27032	26566	27850	27150	110	8250	5000	18150	50	1	2200000	590	5.58	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.77	N	000850	5000	110 억	199251	N	N	0	N	N
38	20250120	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-550	5	-2.00	15581050	576	61.34	27500	27500	26950	35750	19250	27500	27050.43	9.06	-78	27966	27732	27266	27032	26566	27850	27150	110	8250	5000	18150	50	1	2200000	593	5.61	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.77	N	000850	5000	110 억	199251	N	N	0	N	N
39	20250120	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-500	5	-1.82	5792500	213	22.68	27500	27500	27000	35750	19250	27500	27194.84	9.06	2	27966	27732	27266	27032	26566	27850	27150	110	8250	5000	18150	50	1	2200000	594	5.62	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.77	N	000850	5000	110 억	199251	N	N	0	N	N
40	20250120	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-450	5	-1.64	4061500	149	15.87	27500	27500	27050	35750	19250	27500	27258.39	9.06	-3	27966	27732	27266	27032	26566	27850	27150	110	8250	5000	18150	50	1	2200000	595	5.63	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27750	-2.52	20250115	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.77	N	000850	5000	110 억	199251	N	N	0	N	N
41	20250120	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27500	0	3	0.00	110000	4	0.43	27500	27500	27500	35750	19250	27500	27500.00	9.06	0	27966	27732	27266	27032	26566	27850	27150	110	8250	5000	18150	50	1	2200000	605	5.73	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.97	25300	20240805	8.70	27750	-0.90	20250115	26050	5.57	20250102	41650	-33.97	20240318	25300	8.70	20240805	0.77	N	000850	5000	110 억	199251	N	N	0	N	N
42	20250117	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27500	500	2	1.85	25245450	937	89.24	27000	27500	26800	35100	18900	27000	26942.85	9.06	0	27166	27082	27016	26932	26866	27050	26900	110	8100	5000	17820	50	1	2200000	605	5.73	0.18	12	0.04	4801.00	157067.00	41650	20240318	-33.97	25300	20240805	8.70	27750	-0.90	20250115	26050	5.57	20250102	41650	-33.97	20240318	25300	8.70	20240805	0.90	N	000850	5000	110 억	199252	N	N	1	N	N
43	20250117	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	22962600	853	81.24	27000	27000	26800	35100	18900	27000	26919.81	9.06	3	27166	27082	27016	26932	26866	27050	26900	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.90	N	000850	5000	110 억	199252	N	N	1	N	N
44	20250117	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-50	5	-0.19	20587950	765	72.86	27000	27000	26800	35100	18900	27000	26912.35	9.06	2	27166	27082	27016	26932	26866	27050	26900	110	8100	5000	17820	50	1	2200000	593	5.61	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.90	N	000850	5000	110 억	199252	N	N	1	N	N
45	20250117	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	19994950	743	70.76	27000	27000	26800	35100	18900	27000	26911.10	9.06	1	27166	27082	27016	26932	26866	27050	26900	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.90	N	000850	5000	110 억	199252	N	N	1	N	N
46	20250117	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	14389200	535	50.95	27000	27000	26800	35100	18900	27000	26895.70	9.06	1	27166	27082	27016	26932	26866	27050	26900	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.90	N	000850	5000	110 억	199252	N	N	1	N	N
47	20250117	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26900	-100	5	-0.37	9417600	350	33.33	27000	27000	26900	35100	18900	27000	26907.43	9.06	2	27166	27082	27016	26932	26866	27050	26900	110	8100	5000	17820	50	1	2200000	592	5.60	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	27750	-3.06	20250115	26050	3.26	20250102	41650	-35.41	20240318	25300	6.32	20240805	0.90	N	000850	5000	110 억	199252	N	N	1	N	N
48	20250117	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	1320050	49	4.67	27000	27000	26900	35100	18900	27000	26939.80	9.06	2	27166	27082	27016	26932	26866	27050	26900	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.90	N	000850	5000	110 억	199252	N	N	1	N	N
49	20250117	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	0	0	0.00	0	0	0	35100	18900	27000	0.00	9.06	0	27166	27082	27016	26932	26866	27050	26900	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.90	N	000850	5000	110 억	199252	N	N	1	N	N
50	20250116	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-100	5	-0.37	28325300	1050	22.14	27100	27100	26950	35200	19000	27100	26976.48	9.06	-77	28100	27600	27250	26750	26400	27525	26675	110	8100	5000	17880	50	1	2200000	594	5.62	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.91	N	000850	5000	110 억	199319	N	N	1	N	N
51	20250116	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-100	5	-0.37	24306850	901	19.00	27100	27100	26950	35200	19000	27100	26977.64	9.06	-76	28100	27600	27250	26750	26400	27525	26675	110	8100	5000	17880	50	1	2200000	594	5.62	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.91	N	000850	5000	110 억	199319	N	N	0	N	N
52	20250116	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-150	5	-0.55	14254350	528	11.13	27100	27100	26950	35200	19000	27100	26996.88	9.06	-44	28100	27600	27250	26750	26400	27525	26675	110	8100	5000	17880	50	1	2200000	593	5.61	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.91	N	000850	5000	110 억	199319	N	N	0	N	N
53	20250116	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-100	5	-0.37	11527600	427	9.00	27100	27100	26950	35200	19000	27100	26996.72	9.06	-3	28100	27600	27250	26750	26400	27525	26675	110	8100	5000	17880	50	1	2200000	594	5.62	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.91	N	000850	5000	110 억	199319	N	N	0	N	N
54	20250116	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-100	5	-0.37	7909600	293	6.18	27100	27100	26950	35200	19000	27100	26995.22	9.06	-3	28100	27600	27250	26750	26400	27525	26675	110	8100	5000	17880	50	1	2200000	594	5.62	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.91	N	000850	5000	110 억	199319	N	N	0	N	N
55	20250116	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-100	5	-0.37	7072600	262	5.52	27100	27100	26950	35200	19000	27100	26994.66	9.06	-2	28100	27600	27250	26750	26400	27525	26675	110	8100	5000	17880	50	1	2200000	594	5.62	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.91	N	000850	5000	110 억	199319	N	N	0	N	N
56	20250116	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-100	5	-0.37	973600	36	0.76	27100	27100	27000	35200	19000	27100	27044.44	9.06	-2	28100	27600	27250	26750	26400	27525	26675	110	8100	5000	17880	50	1	2200000	594	5.62	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.91	N	000850	5000	110 억	199319	N	N	0	N	N
57	20250116	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	0	3	0.00	27100	1	0.02	27100	27100	27100	35200	19000	27100	27100.00	9.06	0	28100	27600	27250	26750	26400	27525	26675	110	8100	5000	17880	50	1	2200000	596	5.64	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27750	-2.34	20250115	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.91	N	000850	5000	110 억	199319	N	N	0	N	N
58	20250115	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	-200	5	-0.73	129563800	4742	233.37	27100	27750	26900	35450	19150	27300	27322.65	9.09	-523	27666	27482	27216	27032	26766	27575	27125	110	8150	5000	18010	50	1	2200000	596	5.64	0.17	12	0.22	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27750	-2.34	20250115	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.97	N	000850	5000	110 억	199874	N	N	0	N	N
59	20250115	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-350	5	-1.28	124921550	4570	224.90	27100	27750	26950	35450	19150	27300	27335.13	9.09	-501	27666	27482	27216	27032	26766	27575	27125	110	8150	5000	18010	50	1	2200000	593	5.61	0.17	12	0.21	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.97	N	000850	5000	110 억	199874	N	N	0	N	N
60	20250115	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-250	5	-0.92	121225000	4433	218.16	27100	27750	26950	35450	19150	27300	27346.04	9.09	-445	27666	27482	27216	27032	26766	27575	27125	110	8150	5000	18010	50	1	2200000	595	5.63	0.17	12	0.20	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27750	-2.52	20250115	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.97	N	000850	5000	110 억	199874	N	N	0	N	N
61	20250115	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-350	5	-1.28	115759250	4231	208.22	27100	27750	26950	35450	19150	27300	27359.78	9.09	-381	27666	27482	27216	27032	26766	27575	27125	110	8150	5000	18010	50	1	2200000	593	5.61	0.17	12	0.19	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.97	N	000850	5000	110 억	199874	N	N	0	N	N
62	20250115	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-250	5	-0.92	104115250	3800	187.01	27100	27750	26950	35450	19150	27300	27398.75	9.09	-404	27666	27482	27216	27032	26766	27575	27125	110	8150	5000	18010	50	1	2200000	595	5.63	0.17	12	0.17	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27750	-2.52	20250115	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.97	N	000850	5000	110 억	199874	N	N	0	N	N
63	20250115	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	0	3	0.00	100847900	3680	181.10	27100	27750	26950	35450	19150	27300	27404.32	9.09	-406	27666	27482	27216	27032	26766	27575	27125	110	8150	5000	18010	50	1	2200000	601	5.69	0.17	12	0.17	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	27750	-1.62	20250115	26050	4.80	20250102	41650	-34.45	20240318	25300	7.91	20240805	0.97	N	000850	5000	110 억	199874	N	N	0	N	N
64	20250115	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	-200	5	-0.73	35038450	1298	63.88	27100	27300	26950	35450	19150	27300	26994.18	9.09	55	27666	27482	27216	27032	26766	27575	27125	110	8150	5000	18010	50	1	2200000	596	5.64	0.17	12	0.06	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27500	-1.45	20250106	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.97	N	000850	5000	110 억	199874	N	N	0	N	N
65	20250115	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	-200	5	-0.73	569100	21	1.03	27100	27100	27100	35450	19150	27300	27100.00	9.09	-1	27666	27482	27216	27032	26766	27575	27125	110	8150	5000	18010	50	1	2200000	596	5.64	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27500	-1.45	20250106	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.97	N	000850	5000	110 억	199874	N	N	0	N	N
66	20250114	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	350	2	1.30	54153350	1983	423.72	26950	27400	26950	35000	18900	26950	27308.80	9.09	-65	27650	27300	26900	26550	26150	27100	26350	110	8050	5000	17780	50	1	2200000	601	5.69	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	27500	-0.73	20250106	26050	4.80	20250102	41650	-34.45	20240318	25300	7.91	20240805	0.97	N	000850	5000	110 억	199939	N	N	0	N	N
67	20250114	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	200	2	0.74	52354550	1917	409.62	26950	27400	26950	35000	18900	26950	27310.67	9.09	-51	27650	27300	26900	26550	26150	27100	26350	110	8050	5000	17780	50	1	2200000	597	5.66	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27500	-1.27	20250106	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.97	N	000850	5000	110 억	199939	N	N	0	N	N
68	20250114	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	50	2	0.19	46606250	1705	364.32	26950	27400	26950	35000	18900	26950	27335.04	9.09	-6	27650	27300	26900	26550	26150	27100	26350	110	8050	5000	17780	50	1	2200000	594	5.62	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27500	-1.82	20250106	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.97	N	000850	5000	110 억	199939	N	N	0	N	N
69	20250114	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	50	2	0.19	46606250	1705	364.32	26950	27400	26950	35000	18900	26950	27335.04	9.09	-6	27650	27300	26900	26550	26150	27100	26350	110	8050	5000	17780	50	1	2200000	594	5.62	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27500	-1.82	20250106	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.97	N	000850	5000	110 억	199939	N	N	0	N	N
70	20250114	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	50	2	0.19	43827400	1602	342.31	26950	27400	26950	35000	18900	26950	27357.93	9.09	31	27650	27300	26900	26550	26150	27100	26350	110	8050	5000	17780	50	1	2200000	594	5.62	0.17	12	0.07	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27500	-1.82	20250106	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.97	N	000850	5000	110 억	199939	N	N	0	N	N
71	20250114	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	150	2	0.56	43475850	1589	339.53	26950	27400	26950	35000	18900	26950	27360.51	9.09	37	27650	27300	26900	26550	26150	27100	26350	110	8050	5000	17780	50	1	2200000	596	5.64	0.17	12	0.07	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27500	-1.45	20250106	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.97	N	000850	5000	110 억	199939	N	N	0	N	N
72	20250114	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	100	2	0.37	41064100	1500	320.51	26950	27400	26950	35000	18900	26950	27376.07	9.09	10	27650	27300	26900	26550	26150	27100	26350	110	8050	5000	17780	50	1	2200000	595	5.63	0.17	12	0.07	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.97	N	000850	5000	110 억	199939	N	N	0	N	N
73	20250114	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	0	3	0.00	26950	1	0.21	26950	26950	26950	35000	18900	26950	26950.00	9.09	0	27650	27300	26900	26550	26150	27100	26350	110	8050	5000	17780	50	1	2200000	593	5.61	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27500	-2.00	20250106	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.97	N	000850	5000	110 억	199939	N	N	0	N	N
74	20250113	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-350	5	-1.28	12551050	468	24.76	27250	27250	26500	35450	19150	27300	26817.92	9.09	34	27700	27500	27150	26950	26600	27575	27025	110	8150	5000	18010	50	1	2200000	593	5.61	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27500	-2.00	20250106	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	1.01	N	000850	5000	110 억	199914	N	N	3	N	N
75	20250113	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-250	5	-0.92	11475300	428	22.65	27250	27250	26500	35450	19150	27300	26811.45	9.09	53	27700	27500	27150	26950	26600	27575	27025	110	8150	5000	18010	50	1	2200000	595	5.63	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	1.01	N	000850	5000	110 억	199914	N	N	3	N	N
76	20250113	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-300	5	-1.10	11018050	411	21.75	27250	27250	26500	35450	19150	27300	26807.91	9.09	54	27700	27500	27150	26950	26600	27575	27025	110	8150	5000	18010	50	1	2200000	594	5.62	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27500	-1.82	20250106	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	1.01	N	000850	5000	110 억	199914	N	N	3	N	N
77	20250113	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-450	5	-1.65	10991050	410	21.69	27250	27250	26500	35450	19150	27300	26807.44	9.09	54	27700	27500	27150	26950	26600	27575	27025	110	8150	5000	18010	50	1	2200000	591	5.59	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27500	-2.36	20250106	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	1.01	N	000850	5000	110 억	199914	N	N	3	N	N
78	20250113	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	-200	5	-0.73	10641800	397	21.01	27250	27250	26500	35450	19150	27300	26805.54	9.09	51	27700	27500	27150	26950	26600	27575	27025	110	8150	5000	18010	50	1	2200000	596	5.64	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27500	-1.45	20250106	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	1.01	N	000850	5000	110 억	199914	N	N	3	N	N
79	20250113	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-450	5	-1.65	9206950	344	18.20	27250	27250	26500	35450	19150	27300	26764.39	9.09	53	27700	27500	27150	26950	26600	27575	27025	110	8150	5000	18010	50	1	2200000	591	5.59	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27500	-2.36	20250106	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	1.01	N	000850	5000	110 억	199914	N	N	3	N	N
80	20250113	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-150	5	-0.55	9045850	338	17.88	27250	27250	26500	35450	19150	27300	26762.87	9.09	53	27700	27500	27150	26950	26600	27575	27025	110	8150	5000	18010	50	1	2200000	597	5.66	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27500	-1.27	20250106	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	1.01	N	000850	5000	110 억	199914	N	N	3	N	N
81	20250113	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27250	-50	5	-0.18	272500	10	0.53	27250	27250	27250	35450	19150	27300	27250.00	9.09	0	27700	27500	27150	26950	26600	27575	27025	110	8150	5000	18010	50	1	2200000	600	5.68	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	27500	-0.91	20250106	26050	4.61	20250102	41650	-34.57	20240318	25300	7.71	20240805	1.01	N	000850	5000	110 억	199914	N	N	3	N	N
82	20250110	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	0	3	0.00	51121750	1889	107.27	27300	27350	26800	35450	19150	27300	27062.61	9.08	167	27700	27500	27250	27050	26800	27375	26925	110	8150	5000	18010	50	1	2200000	601	5.69	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	27500	-0.73	20250106	26050	4.80	20250102	41650	-34.45	20240318	25300	7.91	20240805	1.02	N	000850	5000	110 억	199801	N	N	3	N	N
83	20250110	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	0	3	0.00	47735900	1765	100.23	27300	27350	26800	35450	19150	27300	27045.84	9.08	74	27700	27500	27250	27050	26800	27375	26925	110	8150	5000	18010	50	1	2200000	601	5.69	0.17	12	0.08	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	27500	-0.73	20250106	26050	4.80	20250102	41650	-34.45	20240318	25300	7.91	20240805	1.02	N	000850	5000	110 억	199801	N	N	0	N	N
84	20250110	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-150	5	-0.55	37500650	1390	78.93	27300	27300	26800	35450	19150	27300	26978.88	9.08	107	27700	27500	27250	27050	26800	27375	26925	110	8150	5000	18010	50	1	2200000	597	5.66	0.17	12	0.06	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27500	-1.27	20250106	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	1.02	N	000850	5000	110 억	199801	N	N	0	N	N
85	20250110	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-350	5	-1.28	32156200	1192	67.69	27300	27300	26800	35450	19150	27300	26976.68	9.08	90	27700	27500	27250	27050	26800	27375	26925	110	8150	5000	18010	50	1	2200000	593	5.61	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27500	-2.00	20250106	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	1.02	N	000850	5000	110 억	199801	N	N	0	N	N
86	20250110	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	-200	5	-0.73	28106850	1042	59.17	27300	27300	26800	35450	19150	27300	26973.94	9.08	74	27700	27500	27250	27050	26800	27375	26925	110	8150	5000	18010	50	1	2200000	596	5.64	0.17	12	0.05	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27500	-1.45	20250106	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	1.02	N	000850	5000	110 억	199801	N	N	0	N	N
87	20250110	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-250	5	-0.92	22434600	833	47.30	27300	27300	26800	35450	19150	27300	26932.29	9.08	73	27700	27500	27250	27050	26800	27375	26925	110	8150	5000	18010	50	1	2200000	595	5.63	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	1.02	N	000850	5000	110 억	199801	N	N	0	N	N
88	20250110	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26900	-400	5	-1.47	7200900	266	15.11	27300	27300	26900	35450	19150	27300	27071.05	9.08	51	27700	27500	27250	27050	26800	27375	26925	110	8150	5000	18010	50	1	2200000	592	5.60	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	27500	-2.18	20250106	26050	3.26	20250102	41650	-35.41	20240318	25300	6.32	20240805	1.02	N	000850	5000	110 억	199801	N	N	0	N	N
89	20250110	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	0	3	0.00	81900	3	0.17	27300	27300	27300	35450	19150	27300	27300.00	9.08	3	27700	27500	27250	27050	26800	27375	26925	110	8150	5000	18010	50	1	2200000	601	5.69	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	27500	-0.73	20250106	26050	4.80	20250102	41650	-34.45	20240318	25300	7.91	20240805	1.02	N	000850	5000	110 억	199801	N	N	0	N	N
90	20250109	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	-150	5	-0.55	47576750	1755	61.54	27450	27450	27000	35650	19250	27450	27109.26	9.06	249	27683	27566	27333	27216	26983	27625	27275	110	8200	5000	18110	50	1	2200000	601	5.69	0.17	12	0.08	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	27500	-0.73	20250106	26050	4.80	20250102	41650	-34.45	20240318	25300	7.91	20240805	1.02	N	000850	5000	110 억	199405	N	N	0	N	N
91	20250109	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-400	5	-1.46	44990150	1660	58.20	27450	27450	27000	35650	19250	27450	27102.50	9.06	178	27683	27566	27333	27216	26983	27625	27275	110	8200	5000	18110	50	1	2200000	595	5.63	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	1.02	N	000850	5000	110 억	199405	N	N	0	N	N
92	20250109	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-400	5	-1.46	38043300	1403	49.19	27450	27450	27000	35650	19250	27450	27115.68	9.06	21	27683	27566	27333	27216	26983	27625	27275	110	8200	5000	18110	50	1	2200000	595	5.63	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	1.02	N	000850	5000	110 억	199405	N	N	0	N	N
93	20250109	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-400	5	-1.46	25386800	935	32.78	27450	27450	27050	35650	19250	27450	27151.66	9.06	-2	27683	27566	27333	27216	26983	27625	27275	110	8200	5000	18110	50	1	2200000	595	5.63	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	1.02	N	000850	5000	110 억	199405	N	N	0	N	N
94	20250109	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27250	-200	5	-0.73	12261950	451	15.81	27450	27450	27100	35650	19250	27450	27188.36	9.06	39	27683	27566	27333	27216	26983	27625	27275	110	8200	5000	18110	50	1	2200000	600	5.68	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	27500	-0.91	20250106	26050	4.61	20250102	41650	-34.57	20240318	25300	7.71	20240805	1.02	N	000850	5000	110 억	199405	N	N	0	N	N
95	20250109	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	-150	5	-0.55	11144700	410	14.38	27450	27450	27100	35650	19250	27450	27182.20	9.06	65	27683	27566	27333	27216	26983	27625	27275	110	8200	5000	18110	50	1	2200000	601	5.69	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	27500	-0.73	20250106	26050	4.80	20250102	41650	-34.45	20240318	25300	7.91	20240805	1.02	N	000850	5000	110 억	199405	N	N	0	N	N
96	20250109	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-300	5	-1.09	7179200	264	9.26	27450	27450	27100	35650	19250	27450	27193.94	9.06	48	27683	27566	27333	27216	26983	27625	27275	110	8200	5000	18110	50	1	2200000	597	5.66	0.17	12	0.01	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27500	-1.27	20250106	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	1.02	N	000850	5000	110 억	199405	N	N	0	N	N
97	20250109	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27450	0	3	0.00	0	0	0.00	0	0	0	35650	19250	27450	0.00	9.06	0	27683	27566	27333	27216	26983	27625	27275	110	8200	5000	18110	50	1	2200000	604	5.72	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	27500	-0.18	20250106	26050	5.37	20250102	41650	-34.09	20240318	25300	8.50	20240805	1.02	N	000850	5000	110 억	199405	N	N	0	N	N
98	20250108	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27450	250	2	0.92	77894100	2851	97.70	27350	27450	27100	35350	19050	27200	27321.68	9.06	158	27566	27382	27116	26932	26666	27475	27025	110	8150	5000	17950	50	1	2200000	604	5.72	0.17	12	0.13	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	27500	-0.18	20250106	26050	5.37	20250102	41650	-34.09	20240318	25300	8.50	20240805	0.99	N	000850	5000	110 억	199288	N	N	0	N	N
99	20250108	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	-100	5	-0.37	68063900	2491	85.37	27350	27400	27100	35350	19050	27200	27323.93	9.06	23	27566	27382	27116	26932	26666	27475	27025	110	8150	5000	17950	50	1	2200000	596	5.64	0.17	12	0.11	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27500	-1.45	20250106	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.99	N	000850	5000	110 억	199288	N	N	0	N	N
100	20250108	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-50	5	-0.18	60599250	2216	75.94	27350	27400	27100	35350	19050	27200	27346.23	9.06	-39	27566	27382	27116	26932	26666	27475	27025	110	8150	5000	17950	50	1	2200000	597	5.66	0.17	12	0.10	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27500	-1.27	20250106	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.99	N	000850	5000	110 억	199288	N	N	0	N	N
101	20250108	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	100	2	0.37	57992050	2120	72.65	27350	27400	27100	35350	19050	27200	27354.74	9.06	18	27566	27382	27116	26932	26666	27475	27025	110	8150	5000	17950	50	1	2200000	601	5.69	0.17	12	0.10	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	27500	-0.73	20250106	26050	4.80	20250102	41650	-34.45	20240318	25300	7.91	20240805	0.99	N	000850	5000	110 억	199288	N	N	0	N	N
102	20250108	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-50	5	-0.18	56246000	2056	70.46	27350	27400	27100	35350	19050	27200	27357.00	9.06	72	27566	27382	27116	26932	26666	27475	27025	110	8150	5000	17950	50	1	2200000	597	5.66	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27500	-1.27	20250106	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.99	N	000850	5000	110 억	199288	N	N	0	N	N
103	20250108	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-50	5	-0.18	56246000	2056	70.46	27350	27400	27100	35350	19050	27200	27357.00	9.06	72	27566	27382	27116	26932	26666	27475	27025	110	8150	5000	17950	50	1	2200000	597	5.66	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27500	-1.27	20250106	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.99	N	000850	5000	110 억	199288	N	N	0	N	N
104	20250108	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-50	5	-0.18	5903300	216	7.40	27350	27400	27150	35350	19050	27200	27330.09	9.06	83	27566	27382	27116	26932	26666	27475	27025	110	8150	5000	17950	50	1	2200000	597	5.66	0.17	12	0.01	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27500	-1.27	20250106	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.99	N	000850	5000	110 억	199288	N	N	0	N	N
105	20250108	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27400	200	2	0.74	1945300	71	2.43	27350	27400	27350	35350	19050	27200	27398.59	9.06	-28	27566	27382	27116	26932	26666	27475	27025	110	8150	5000	17950	50	1	2200000	603	5.71	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.21	25300	20240805	8.30	27500	-0.36	20250106	26050	5.18	20250102	41650	-34.21	20240318	25300	8.30	20240805	0.99	N	000850	5000	110 억	199288	N	N	0	N	N
106	20250107	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	100	2	0.37	78651000	2915	69.09	27000	27300	26850	35200	19000	27100	26981.48	9.06	48	27766	27432	27166	26832	26566	27600	27000	110	8100	5000	17880	50	1	2200000	598	5.67	0.17	12	0.13	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	27500	-1.09	20250106	26050	4.41	20250102	41650	-34.69	20240318	25300	7.51	20240805	0.99	N	000850	5000	110 억	199246	N	N	0	N	N
107	20250107	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27250	150	2	0.55	73569700	2728	64.66	27000	27300	26850	35200	19000	27100	26968.37	9.06	23	27766	27432	27166	26832	26566	27600	27000	110	8100	5000	17880	50	1	2200000	600	5.68	0.17	12	0.12	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	27500	-0.91	20250106	26050	4.61	20250102	41650	-34.57	20240318	25300	7.71	20240805	0.99	N	000850	5000	110 억	199246	N	N	0	N	N
108	20250107	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26900	-200	5	-0.74	66300300	2460	58.31	27000	27300	26850	35200	19000	27100	26951.34	9.06	-76	27766	27432	27166	26832	26566	27600	27000	110	8100	5000	17880	50	1	2200000	592	5.60	0.17	12	0.11	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	27500	-2.18	20250106	26050	3.26	20250102	41650	-35.41	20240318	25300	6.32	20240805	0.99	N	000850	5000	110 억	199246	N	N	0	N	N
109	20250107	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-50	5	-0.18	65439750	2428	57.55	27000	27300	26850	35200	19000	27100	26952.12	9.06	-91	27766	27432	27166	26832	26566	27600	27000	110	8100	5000	17880	50	1	2200000	595	5.63	0.17	12	0.11	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.99	N	000850	5000	110 억	199246	N	N	0	N	N
110	20250107	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	-150	5	-0.55	44753450	1660	39.35	27000	27300	26900	35200	19000	27100	26959.91	9.06	-152	27766	27432	27166	26832	26566	27600	27000	110	8100	5000	17880	50	1	2200000	593	5.61	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27500	-2.00	20250106	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.99	N	000850	5000	110 억	199246	N	N	0	N	N
111	20250107	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-50	5	-0.18	35715600	1326	31.43	27000	27300	26900	35200	19000	27100	26934.84	9.06	-24	27766	27432	27166	26832	26566	27600	27000	110	8100	5000	17880	50	1	2200000	595	5.63	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.99	N	000850	5000	110 억	199246	N	N	0	N	N
112	20250107	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26900	-200	5	-0.74	16643300	617	14.62	27000	27300	26900	35200	19000	27100	26974.55	9.06	-24	27766	27432	27166	26832	26566	27600	27000	110	8100	5000	17880	50	1	2200000	592	5.60	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	27500	-2.18	20250106	26050	3.26	20250102	41650	-35.41	20240318	25300	6.32	20240805	0.99	N	000850	5000	110 억	199246	N	N	0	N	N
113	20250107	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-100	5	-0.37	4023000	149	3.53	27000	27000	27000	35200	19000	27100	27000.00	9.06	-15	27766	27432	27166	26832	26566	27600	27000	110	8100	5000	17880	50	1	2200000	594	5.62	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27500	-1.82	20250106	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.99	N	000850	5000	110 억	199246	N	N	0	N	N
114	20250106	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	-100	5	-0.37	114308250	4212	105.70	27000	27500	26900	35350	19050	27200	27138.72	9.04	102	27533	27366	27083	26916	26633	27450	27000	110	8150	5000	17950	50	1	2200000	596	5.64	0.17	12	0.19	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27500	-1.45	20250106	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.97	N	000850	5000	110 억	198988	N	N	0	N	N
115	20250106	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	-100	5	-0.37	98488750	3626	90.99	27000	27500	26900	35350	19050	27200	27161.82	9.04	60	27533	27366	27083	26916	26633	27450	27000	110	8150	5000	17950	50	1	2200000	596	5.64	0.17	12	0.16	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27500	-1.45	20250106	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.97	N	000850	5000	110 억	198988	N	N	0	N	N
116	20250106	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-200	5	-0.74	94183600	3467	87.00	27000	27500	26900	35350	19050	27200	27165.73	9.04	-29	27533	27366	27083	26916	26633	27450	27000	110	8150	5000	17950	50	1	2200000	594	5.62	0.17	12	0.16	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27500	-1.82	20250106	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.97	N	000850	5000	110 억	198988	N	N	0	N	N
117	20250106	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-200	5	-0.74	83389100	3066	76.94	27000	27500	26900	35350	19050	27200	27198.01	9.04	-253	27533	27366	27083	26916	26633	27450	27000	110	8150	5000	17950	50	1	2200000	594	5.62	0.17	12	0.14	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27500	-1.82	20250106	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.97	N	000850	5000	110 억	198988	N	N	0	N	N
118	20250106	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-200	5	-0.74	59943750	2198	55.16	27000	27500	26950	35350	19050	27200	27271.95	9.04	-207	27533	27366	27083	26916	26633	27450	27000	110	8150	5000	17950	50	1	2200000	594	5.62	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27500	-1.82	20250106	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.97	N	000850	5000	110 억	198988	N	N	0	N	N
119	20250106	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	-150	5	-0.55	58970900	2162	54.25	27000	27500	26950	35350	19050	27200	27276.09	9.04	-207	27533	27366	27083	26916	26633	27450	27000	110	8150	5000	17950	50	1	2200000	595	5.63	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27500	-1.64	20250106	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.97	N	000850	5000	110 억	198988	N	N	0	N	N
120	20250106	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27250	50	2	0.18	38621750	1411	35.41	27000	27500	26950	35350	19050	27200	27371.90	9.04	-220	27533	27366	27083	26916	26633	27450	27000	110	8150	5000	17950	50	1	2200000	600	5.68	0.17	12	0.06	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	27500	-0.91	20250106	26050	4.61	20250102	41650	-34.57	20240318	25300	7.71	20240805	0.97	N	000850	5000	110 억	198988	N	N	0	N	N
121	20250106	090109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	0	3	0.00	0	0	0.00	0	0	0	35350	19050	27200	0.00	9.04	0	27533	27366	27083	26916	26633	27450	27000	110	8150	5000	17950	50	1	2200000	598	5.67	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	27250	-0.18	20250103	26050	4.41	20250102	41650	-34.69	20240318	25300	7.51	20240805	0.97	N	000850	5000	110 억	198988	N	N	0	N	N
122	20250103	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	400	2	1.49	108052250	3985	67.43	26800	27250	26800	34800	18800	26800	27101.03	9.04	180	27366	27082	26566	26282	25766	27225	26425	110	8000	5000	17680	50	1	2200000	598	5.67	0.17	12	0.18	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	27250	-0.18	20250103	26050	4.41	20250102	41650	-34.69	20240318	25300	7.51	20240805	0.99	N	000850	5000	110 억	198775	N	N	0	N	N
123	20250103	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	400	2	1.49	91762850	3386	57.29	26800	27250	26800	34800	18800	26800	27100.66	9.04	191	27366	27082	26566	26282	25766	27225	26425	110	8000	5000	17680	50	1	2200000	598	5.67	0.17	12	0.15	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	27250	-0.18	20250103	26050	4.41	20250102	41650	-34.69	20240318	25300	7.51	20240805	0.99	N	000850	5000	110 억	198775	N	N	0	N	N
124	20250103	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	250	2	0.93	91329600	3370	57.02	26800	27250	26800	34800	18800	26800	27100.77	9.04	191	27366	27082	26566	26282	25766	27225	26425	110	8000	5000	17680	50	1	2200000	595	5.63	0.17	12	0.15	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27250	-0.73	20250103	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.99	N	000850	5000	110 억	198775	N	N	0	N	N
125	20250103	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	400	2	1.49	77235800	2851	48.24	26800	27250	26800	34800	18800	26800	27090.78	9.04	99	27366	27082	26566	26282	25766	27225	26425	110	8000	5000	17680	50	1	2200000	598	5.67	0.17	12	0.13	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	27250	-0.18	20250103	26050	4.41	20250102	41650	-34.69	20240318	25300	7.51	20240805	0.99	N	000850	5000	110 억	198775	N	N	0	N	N
126	20250103	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	300	2	1.12	73143100	2700	45.69	26800	27250	26800	34800	18800	26800	27090.04	9.04	10	27366	27082	26566	26282	25766	27225	26425	110	8000	5000	17680	50	1	2200000	596	5.64	0.17	12	0.12	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27250	-0.55	20250103	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.99	N	000850	5000	110 억	198775	N	N	0	N	N
127	20250103	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	400	2	1.49	61737600	2280	38.58	26800	27250	26800	34800	18800	26800	27077.89	9.04	-28	27366	27082	26566	26282	25766	27225	26425	110	8000	5000	17680	50	1	2200000	598	5.67	0.17	12	0.10	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	27250	-0.18	20250103	26050	4.41	20250102	41650	-34.69	20240318	25300	7.51	20240805	0.99	N	000850	5000	110 억	198775	N	N	0	N	N
128	20250103	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	400	2	1.49	46018850	1702	28.80	26800	27250	26800	34800	18800	26800	27038.10	9.04	-174	27366	27082	26566	26282	25766	27225	26425	110	8000	5000	17680	50	1	2200000	598	5.67	0.17	12	0.08	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	27250	-0.18	20250103	26050	4.41	20250102	41650	-34.69	20240318	25300	7.51	20240805	0.99	N	000850	5000	110 억	198775	N	N	0	N	N
129	20250103	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	0	3	0.00	294800	11	0.19	26800	26800	26800	34800	18800	26800	26800.00	9.04	0	27366	27082	26566	26282	25766	27225	26425	110	8000	5000	17680	50	1	2200000	590	5.58	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	26850	-0.19	20250102	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.99	N	000850	5000	110 억	198775	N	N	0	N	N
130	20250102	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	350	2	1.32	156644200	5910	84.68	26050	26850	26050	34350	18550	26450	26444.85	9.01	445	27083	26766	26133	25816	25183	26925	25975	110	7900	5000	17450	50	1	2200000	590	5.58	0.17	12	0.27	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	26850	-0.19	20250102	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	1.05	N	000850	5000	110 억	198324	N	N	0	N	N
131	20250102	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	300	2	1.13	124962550	4728	67.75	26050	26750	26050	34350	18550	26450	26430.32	9.01	341	27083	26766	26133	25816	25183	26925	25975	110	7900	5000	17450	50	1	2200000	589	5.57	0.17	12	0.21	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	26750	0.00	20250102	26050	2.69	20250102	41650	-35.77	20240318	25300	5.73	20240805	1.05	N	000850	5000	110 억	198324	N	N	0	N	N
132	20250102	140109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26650	200	2	0.76	107682350	4080	58.46	26050	26650	26050	34350	18550	26450	26392.73	9.01	57	27083	26766	26133	25816	25183	26925	25975	110	7900	5000	17450	50	1	2200000	586	5.55	0.17	12	0.19	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	26650	0.00	20250102	26050	2.30	20250102	41650	-36.01	20240318	25300	5.34	20240805	1.05	N	000850	5000	110 억	198324	N	N	0	N	N
133	20250102	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26500	50	2	0.19	94017100	3565	51.08	26050	26550	26050	34350	18550	26450	26372.26	9.01	-174	27083	26766	26133	25816	25183	26925	25975	110	7900	5000	17450	50	1	2200000	583	5.52	0.17	12	0.16	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	26550	-0.19	20250102	26050	1.73	20250102	41650	-36.37	20240318	25300	4.74	20240805	1.05	N	000850	5000	110 억	198324	N	N	0	N	N
134	20250102	120109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	0	3	0.00	40646200	1547	22.17	26050	26550	26050	34350	18550	26450	26274.21	9.01	180	27083	26766	26133	25816	25183	26925	25975	110	7900	5000	17450	50	1	2200000	582	5.51	0.17	12	0.07	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	26550	-0.38	20250102	26050	1.54	20250102	41650	-36.49	20240318	25300	4.55	20240805	1.05	N	000850	5000	110 억	198324	N	N	0	N	N
135	20250102	110109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26500	50	2	0.19	37235650	1418	20.32	26050	26550	26050	34350	18550	26450	26259.27	9.01	171	27083	26766	26133	25816	25183	26925	25975	110	7900	5000	17450	50	1	2200000	583	5.52	0.17	12	0.06	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	26550	-0.19	20250102	26050	1.73	20250102	41650	-36.37	20240318	25300	4.74	20240805	1.05	N	000850	5000	110 억	198324	N	N	0	N	N
136	20250102	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26300	-150	5	-0.57	9221950	354	5.07	26050	26300	26050	34350	18550	26450	26050.71	9.01	12	27083	26766	26133	25816	25183	26925	25975	110	7900	5000	17450	50	1	2200000	579	5.48	0.17	12	0.02	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	26300	0.00	20250102	26050	0.96	20250102	41650	-36.85	20240318	25300	3.95	20240805	1.05	N	000850	5000	110 억	198324	N	N	0	N	N
137	20250102	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	0	3	0.00	0	0	0.00	0	0	0	34350	18550	26450	0.00	9.01	0	27083	26766	26133	25816	25183	26925	25975	110	7900	5000	17450	50	1	2200000	582	5.51	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	0	0.00	0	0	0.00	0	41650	-36.49	20240318	25300	4.55	20240805	1.05	N	000850	5000	110 억	198324	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History