KissMeData/025890/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

56 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	160401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1802	-65	5	-3.48	126863136	69644	276.01	1870	1890	1792	2425	1307	1867	1821.64	3.40	-2207	1910	1888	1874	1852	1838	1881	1845	57	558	500	1300	1	1	11309259	204	8.15	0.60	12	0.62	221.00	2998.00	2895	20240213	-37.75	1747	20241209	3.15	1969	-8.48	20250107	1792	0.56	20250124	2895	-37.75	20240213	1747	3.15	20241209	0.00	N	025890	500	56 억	384269	N	N	1	N	N
3	20250124	150401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1803	-64	5	-3.43	120775845	66268	262.63	1870	1890	1792	2425	1307	1867	1822.54	3.40	-834	1910	1888	1874	1852	1838	1881	1845	57	558	500	1300	1	1	11309259	204	8.16	0.60	12	0.59	221.00	2998.00	2895	20240213	-37.72	1747	20241209	3.21	1969	-8.43	20250107	1792	0.61	20250124	2895	-37.72	20240213	1747	3.21	20241209	0.00	N	025890	500	56 억	384269	N	N	1	N	N
4	20250124	140401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1823	-44	5	-2.36	52104726	28200	111.76	1870	1890	1821	2425	1307	1867	1847.69	3.40	-1344	1910	1888	1874	1852	1838	1881	1845	57	558	500	1300	1	1	11309259	206	8.25	0.61	12	0.25	221.00	2998.00	2895	20240213	-37.03	1747	20241209	4.35	1969	-7.41	20250107	1821	0.11	20250124	2895	-37.03	20240213	1747	4.35	20241209	0.00	N	025890	500	56 억	384269	N	N	1	N	N
5	20250124	130402	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1851	-16	5	-0.86	32735604	17649	69.95	1870	1890	1837	2425	1307	1867	1854.81	3.40	1207	1910	1888	1874	1852	1838	1881	1845	57	558	500	1300	1	1	11309259	209	8.38	0.62	12	0.16	221.00	2998.00	2895	20240213	-36.06	1747	20241209	5.95	1969	-5.99	20250107	1837	0.76	20250124	2895	-36.06	20240213	1747	5.95	20241209	0.00	N	025890	500	56 억	384269	N	N	1	N	N
6	20250124	120400	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1852	-15	5	-0.80	31454926	16956	67.20	1870	1890	1837	2425	1307	1867	1855.09	3.40	1207	1910	1888	1874	1852	1838	1881	1845	57	558	500	1300	1	1	11309259	209	8.38	0.62	12	0.15	221.00	2998.00	2895	20240213	-36.03	1747	20241209	6.01	1969	-5.94	20250107	1837	0.82	20250124	2895	-36.03	20240213	1747	6.01	20241209	0.00	N	025890	500	56 억	384269	N	N	1	N	N
7	20250124	110401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1887	20	2	1.07	1677816	893	3.54	1870	1890	1866	2425	1307	1867	1878.85	3.40	-220	1910	1888	1874	1852	1838	1881	1845	57	558	500	1300	1	1	11309259	213	8.54	0.63	12	0.01	221.00	2998.00	2895	20240213	-34.82	1747	20241209	8.01	1969	-4.16	20250107	1860	1.45	20250123	2895	-34.82	20240213	1747	8.01	20241209	0.00	N	025890	500	56 억	384269	N	N	1	N	N
8	20250124	100400	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1866	-1	5	-0.05	955309	507	2.01	1870	1890	1866	2425	1307	1867	1884.24	3.40	-145	1910	1888	1874	1852	1838	1881	1845	57	558	500	1300	1	1	11309259	211	8.44	0.62	12	0.00	221.00	2998.00	2895	20240213	-35.54	1747	20241209	6.81	1969	-5.23	20250107	1860	0.32	20250123	2895	-35.54	20240213	1747	6.81	20241209	0.00	N	025890	500	56 억	384269	N	N	1	N	N
9	20250124	090402	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1884	17	2	0.91	208645	111	0.44	1870	1884	1870	2425	1307	1867	1879.68	3.40	0	1910	1888	1874	1852	1838	1881	1845	57	558	500	1300	1	1	11309259	213	8.52	0.63	12	0.00	221.00	2998.00	2895	20240213	-34.92	1747	20241209	7.84	1969	-4.32	20250107	1860	1.29	20250123	2895	-34.92	20240213	1747	7.84	20241209	0.00	N	025890	500	56 억	384269	N	N	1	N	N
10	20250123	160401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1867	-23	5	-1.22	46962783	25122	473.02	1895	1896	1860	2455	1323	1890	1869.39	3.43	-4270	1911	1900	1894	1883	1877	1897	1880	57	565	500	1320	1	1	11309259	211	8.45	0.62	12	0.22	221.00	2998.00	2895	20240213	-35.51	1747	20241209	6.87	1969	-5.18	20250107	1860	0.38	20250123	2895	-35.51	20240213	1747	6.87	20241209	0.00	N	025890	500	56 억	388449	N	N	1	N	N
11	20250123	150359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1866	-24	5	-1.27	45243465	24201	455.68	1895	1896	1860	2455	1323	1890	1869.49	3.43	-3752	1911	1900	1894	1883	1877	1897	1880	57	565	500	1320	1	1	11309259	211	8.44	0.62	12	0.21	221.00	2998.00	2895	20240213	-35.54	1747	20241209	6.81	1969	-5.23	20250107	1860	0.32	20250123	2895	-35.54	20240213	1747	6.81	20241209	0.00	N	025890	500	56 억	388449	N	N	4	N	N
12	20250123	140400	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1865	-25	5	-1.32	33391419	17837	335.85	1895	1896	1863	2455	1323	1890	1872.03	3.43	-1936	1911	1900	1894	1883	1877	1897	1880	57	565	500	1320	1	1	11309259	211	8.44	0.62	12	0.16	221.00	2998.00	2895	20240213	-35.58	1747	20241209	6.75	1969	-5.28	20250107	1863	0.11	20250123	2895	-35.58	20240213	1747	6.75	20241209	0.00	N	025890	500	56 억	388449	N	N	4	N	N
13	20250123	130359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1864	-26	5	-1.38	32507773	17363	326.93	1895	1896	1863	2455	1323	1890	1872.24	3.43	-1923	1911	1900	1894	1883	1877	1897	1880	57	565	500	1320	1	1	11309259	211	8.43	0.62	12	0.15	221.00	2998.00	2895	20240213	-35.61	1747	20241209	6.70	1969	-5.33	20250107	1863	0.05	20250123	2895	-35.61	20240213	1747	6.70	20241209	0.00	N	025890	500	56 억	388449	N	N	4	N	N
14	20250123	120359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1869	-21	5	-1.11	22129709	11801	222.20	1895	1896	1869	2455	1323	1890	1875.24	3.43	96	1911	1900	1894	1883	1877	1897	1880	57	565	500	1320	1	1	11309259	211	8.46	0.62	12	0.10	221.00	2998.00	2895	20240213	-35.44	1747	20241209	6.98	1969	-5.08	20250107	1863	0.32	20250102	2895	-35.44	20240213	1747	6.98	20241209	0.00	N	025890	500	56 억	388449	N	N	4	N	N
15	20250123	110400	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1873	-17	5	-0.90	9867957	5247	98.79	1895	1896	1873	2455	1323	1890	1880.69	3.43	-203	1911	1900	1894	1883	1877	1897	1880	57	565	500	1320	1	1	11309259	212	8.48	0.62	12	0.05	221.00	2998.00	2895	20240213	-35.30	1747	20241209	7.21	1969	-4.88	20250107	1863	0.54	20250102	2895	-35.30	20240213	1747	7.21	20241209	0.00	N	025890	500	56 억	388449	N	N	4	N	N
16	20250123	100358	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1878	-12	5	-0.63	3158122	1675	31.54	1895	1895	1877	2455	1323	1890	1885.45	3.43	-85	1911	1900	1894	1883	1877	1897	1880	57	565	500	1320	1	1	11309259	212	8.50	0.63	12	0.01	221.00	2998.00	2895	20240213	-35.13	1747	20241209	7.50	1969	-4.62	20250107	1863	0.81	20250102	2895	-35.13	20240213	1747	7.50	20241209	0.00	N	025890	500	56 억	388449	N	N	4	N	N
17	20250123	090358	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1895	5	2	0.26	49270	26	0.49	1895	1895	1895	2455	1323	1890	1895.00	3.43	-25	1911	1900	1894	1883	1877	1897	1880	57	565	500	1320	1	1	11309259	214	8.57	0.63	12	0.00	221.00	2998.00	2895	20240213	-34.54	1747	20241209	8.47	1969	-3.76	20250107	1863	1.72	20250102	2895	-34.54	20240213	1747	8.47	20241209	0.00	N	025890	500	56 억	388449	N	N	4	N	N
18	20250122	160357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1890	-4	5	-0.21	10073104	5311	33.21	1895	1905	1888	2460	1326	1894	1896.65	3.43	38	1918	1905	1890	1877	1862	1912	1884	57	566	500	1320	1	1	11309259	214	8.55	0.63	12	0.05	221.00	2998.00	2905	20240115	-34.94	1747	20241209	8.19	1969	-4.01	20250107	1863	1.45	20250102	2895	-34.72	20240213	1747	8.19	20241209	0.00	N	025890	500	56 억	388379	N	N	4	N	N
19	20250122	150357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1904	10	2	0.53	9749914	5140	32.15	1895	1905	1888	2460	1326	1894	1896.87	3.43	204	1918	1905	1890	1877	1862	1912	1884	57	566	500	1320	1	1	11309259	215	8.62	0.64	12	0.05	221.00	2998.00	2905	20240115	-34.46	1747	20241209	8.99	1969	-3.30	20250107	1863	2.20	20250102	2895	-34.23	20240213	1747	8.99	20241209	0.00	N	025890	500	56 억	388379	N	N	2	N	N
20	20250122	140355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	-6	5	-0.32	8582748	4527	28.31	1895	1905	1888	2460	1326	1894	1895.90	3.43	202	1918	1905	1890	1877	1862	1912	1884	57	566	500	1320	1	1	11309259	214	8.54	0.63	12	0.04	221.00	2998.00	2905	20240115	-35.01	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2895	-34.78	20240213	1747	8.07	20241209	0.00	N	025890	500	56 억	388379	N	N	2	N	N
21	20250122	130357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1890	-4	5	-0.21	7065367	3724	23.29	1895	1905	1890	2460	1326	1894	1897.25	3.43	1	1918	1905	1890	1877	1862	1912	1884	57	566	500	1320	1	1	11309259	214	8.55	0.63	12	0.03	221.00	2998.00	2905	20240115	-34.94	1747	20241209	8.19	1969	-4.01	20250107	1863	1.45	20250102	2895	-34.72	20240213	1747	8.19	20241209	0.00	N	025890	500	56 억	388379	N	N	2	N	N
22	20250122	120356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1890	-4	5	-0.21	7065367	3724	23.29	1895	1905	1890	2460	1326	1894	1897.25	3.43	1	1918	1905	1890	1877	1862	1912	1884	57	566	500	1320	1	1	11309259	214	8.55	0.63	12	0.03	221.00	2998.00	2905	20240115	-34.94	1747	20241209	8.19	1969	-4.01	20250107	1863	1.45	20250102	2895	-34.72	20240213	1747	8.19	20241209	0.00	N	025890	500	56 억	388379	N	N	2	N	N
23	20250122	110357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1894	0	3	0.00	7014309	3697	23.12	1895	1905	1894	2460	1326	1894	1897.30	3.43	2	1918	1905	1890	1877	1862	1912	1884	57	566	500	1320	1	1	11309259	214	8.57	0.63	12	0.03	221.00	2998.00	2905	20240115	-34.80	1747	20241209	8.41	1969	-3.81	20250107	1863	1.66	20250102	2895	-34.58	20240213	1747	8.41	20241209	0.00	N	025890	500	56 억	388379	N	N	2	N	N
24	20250122	100357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1896	2	2	0.11	2323489	1224	7.65	1895	1905	1895	2460	1326	1894	1898.28	3.43	-5	1918	1905	1890	1877	1862	1912	1884	57	566	500	1320	1	1	11309259	214	8.58	0.63	12	0.01	221.00	2998.00	2905	20240115	-34.73	1747	20241209	8.53	1969	-3.71	20250107	1863	1.77	20250102	2895	-34.51	20240213	1747	8.53	20241209	0.00	N	025890	500	56 억	388379	N	N	2	N	N
25	20250122	090357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1895	1	2	0.05	197080	104	0.65	1895	1895	1895	2460	1326	1894	1895.00	3.43	-15	1918	1905	1890	1877	1862	1912	1884	57	566	500	1320	1	1	11309259	214	8.57	0.63	12	0.00	221.00	2998.00	2905	20240115	-34.77	1747	20241209	8.47	1969	-3.76	20250107	1863	1.72	20250102	2895	-34.54	20240213	1747	8.47	20241209	0.00	N	025890	500	56 억	388379	N	N	2	N	N
26	20250121	160355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1894	5	2	0.26	30129147	15990	85.31	1892	1903	1875	2455	1323	1889	1884.25	3.39	4737	1935	1912	1891	1868	1847	1901	1857	57	566	500	1320	1	1	11309259	214	8.57	0.63	12	0.14	221.00	2998.00	2970	20240112	-36.23	1747	20241209	8.41	1969	-3.81	20250107	1863	1.66	20250102	2895	-34.58	20240213	1747	8.41	20241209	0.00	N	025890	500	56 억	383639	N	N	2	N	N
27	20250121	150356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1889	0	3	0.00	29871735	15854	84.58	1892	1903	1875	2455	1323	1889	1884.18	3.39	4728	1935	1912	1891	1868	1847	1901	1857	57	566	500	1320	1	1	11309259	214	8.55	0.63	12	0.14	221.00	2998.00	2970	20240112	-36.40	1747	20241209	8.13	1969	-4.06	20250107	1863	1.40	20250102	2895	-34.75	20240213	1747	8.13	20241209	0.00	N	025890	500	56 억	383639	N	N	5	N	N
28	20250121	140356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1890	1	2	0.05	29173067	15484	82.61	1892	1903	1875	2455	1323	1889	1884.08	3.39	4727	1935	1912	1891	1868	1847	1901	1857	57	566	500	1320	1	1	11309259	214	8.55	0.63	12	0.14	221.00	2998.00	2970	20240112	-36.36	1747	20241209	8.19	1969	-4.01	20250107	1863	1.45	20250102	2895	-34.72	20240213	1747	8.19	20241209	0.00	N	025890	500	56 억	383639	N	N	5	N	N
29	20250121	130356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1890	1	2	0.05	29029427	15408	82.20	1892	1903	1875	2455	1323	1889	1884.05	3.39	4803	1935	1912	1891	1868	1847	1901	1857	57	566	500	1320	1	1	11309259	214	8.55	0.63	12	0.14	221.00	2998.00	2970	20240112	-36.36	1747	20241209	8.19	1969	-4.01	20250107	1863	1.45	20250102	2895	-34.72	20240213	1747	8.19	20241209	0.00	N	025890	500	56 억	383639	N	N	5	N	N
30	20250121	120346	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1892	3	2	0.16	21782337	11555	61.65	1892	1903	1875	2455	1323	1889	1885.10	3.39	4907	1935	1912	1891	1868	1847	1901	1857	57	566	500	1320	1	1	11309259	214	8.56	0.63	12	0.10	221.00	2998.00	2970	20240112	-36.30	1747	20241209	8.30	1969	-3.91	20250107	1863	1.56	20250102	2895	-34.65	20240213	1747	8.30	20241209	0.00	N	025890	500	56 억	383639	N	N	5	N	N
31	20250121	110341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1881	-8	5	-0.42	8051807	4260	22.73	1892	1903	1875	2455	1323	1889	1890.10	3.39	-58	1935	1912	1891	1868	1847	1901	1857	57	566	500	1320	1	1	11309259	213	8.51	0.63	12	0.04	221.00	2998.00	2970	20240112	-36.67	1747	20241209	7.67	1969	-4.47	20250107	1863	0.97	20250102	2895	-35.03	20240213	1747	7.67	20241209	0.00	N	025890	500	56 억	383639	N	N	5	N	N
32	20250121	100336	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1901	12	2	0.64	2094169	1103	5.88	1892	1901	1891	2455	1323	1889	1898.61	3.39	-29	1935	1912	1891	1868	1847	1901	1857	57	566	500	1320	1	1	11309259	215	8.60	0.63	12	0.01	221.00	2998.00	2970	20240112	-35.99	1747	20241209	8.82	1969	-3.45	20250107	1863	2.04	20250102	2895	-34.34	20240213	1747	8.82	20241209	0.00	N	025890	500	56 억	383639	N	N	5	N	N
33	20250121	090356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1892	3	2	0.16	18920	10	0.05	1892	1892	1892	2455	1323	1889	1892.00	3.39	-1	1935	1912	1891	1868	1847	1901	1857	57	566	500	1320	1	1	11309259	214	8.56	0.63	12	0.00	221.00	2998.00	2970	20240112	-36.30	1747	20241209	8.30	1969	-3.91	20250107	1863	1.56	20250102	2895	-34.65	20240213	1747	8.30	20241209	0.00	N	025890	500	56 억	383639	N	N	5	N	N
34	20250120	160353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1889	-16	5	-0.84	35322311	18662	102.70	1900	1914	1870	2475	1334	1905	1892.74	3.36	3086	1918	1911	1898	1891	1878	1915	1895	57	570	500	1330	1	1	11309259	214	8.55	0.63	12	0.17	221.00	2998.00	3035	20240111	-37.76	1747	20241209	8.13	1969	-4.06	20250107	1863	1.40	20250102	2895	-34.75	20240213	1747	8.13	20241209	0.00	N	025890	500	56 억	380199	N	N	5	N	N
35	20250120	150356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1899	-6	5	-0.31	33649412	17781	97.85	1900	1914	1870	2475	1334	1905	1892.44	3.36	3369	1918	1911	1898	1891	1878	1915	1895	57	570	500	1330	1	1	11309259	215	8.59	0.63	12	0.16	221.00	2998.00	3035	20240111	-37.43	1747	20241209	8.70	1969	-3.56	20250107	1863	1.93	20250102	2895	-34.40	20240213	1747	8.70	20241209	0.00	N	025890	500	56 억	380199	N	N	2	N	N
36	20250120	140354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1899	-6	5	-0.31	30996764	16390	90.19	1900	1914	1870	2475	1334	1905	1891.20	3.36	3626	1918	1911	1898	1891	1878	1915	1895	57	570	500	1330	1	1	11309259	215	8.59	0.63	12	0.14	221.00	2998.00	3035	20240111	-37.43	1747	20241209	8.70	1969	-3.56	20250107	1863	1.93	20250102	2895	-34.40	20240213	1747	8.70	20241209	0.00	N	025890	500	56 억	380199	N	N	2	N	N
37	20250120	130353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1912	7	2	0.37	29882151	15807	86.99	1900	1914	1870	2475	1334	1905	1890.44	3.36	3708	1918	1911	1898	1891	1878	1915	1895	57	570	500	1330	1	1	11309259	216	8.65	0.64	12	0.14	221.00	2998.00	3035	20240111	-37.00	1747	20241209	9.44	1969	-2.89	20250107	1863	2.63	20250102	2895	-33.96	20240213	1747	9.44	20241209	0.00	N	025890	500	56 억	380199	N	N	2	N	N
38	20250120	120355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1896	-9	5	-0.47	26961510	14278	78.57	1900	1909	1870	2475	1334	1905	1888.33	3.36	3850	1918	1911	1898	1891	1878	1915	1895	57	570	500	1330	1	1	11309259	214	8.58	0.63	12	0.13	221.00	2998.00	3035	20240111	-37.53	1747	20241209	8.53	1969	-3.71	20250107	1863	1.77	20250102	2895	-34.51	20240213	1747	8.53	20241209	0.00	N	025890	500	56 억	380199	N	N	2	N	N
39	20250120	110355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1895	-10	5	-0.52	21164696	11219	61.74	1900	1909	1870	2475	1334	1905	1886.50	3.36	3323	1918	1911	1898	1891	1878	1915	1895	57	570	500	1330	1	1	11309259	214	8.57	0.63	12	0.10	221.00	2998.00	3035	20240111	-37.56	1747	20241209	8.47	1969	-3.76	20250107	1863	1.72	20250102	2895	-34.54	20240213	1747	8.47	20241209	0.00	N	025890	500	56 억	380199	N	N	2	N	N
40	20250120	100355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1898	-7	5	-0.37	19614609	10402	57.24	1900	1909	1870	2475	1334	1905	1885.66	3.36	3323	1918	1911	1898	1891	1878	1915	1895	57	570	500	1330	1	1	11309259	215	8.59	0.63	12	0.09	221.00	2998.00	3035	20240111	-37.46	1747	20241209	8.64	1969	-3.61	20250107	1863	1.88	20250102	2895	-34.44	20240213	1747	8.64	20241209	0.00	N	025890	500	56 억	380199	N	N	2	N	N
41	20250120	090355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1900	-5	5	-0.26	5204069	2763	15.20	1900	1909	1870	2475	1334	1905	1883.48	3.36	-110	1918	1911	1898	1891	1878	1915	1895	57	570	500	1330	1	1	11309259	215	8.60	0.63	12	0.02	221.00	2998.00	3035	20240111	-37.40	1747	20241209	8.76	1969	-3.50	20250107	1863	1.99	20250102	2895	-34.37	20240213	1747	8.76	20241209	0.00	N	025890	500	56 억	380199	N	N	2	N	N
42	20250117	160353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1905	7	2	0.37	34377300	18171	143.42	1885	1905	1885	2465	1329	1898	1891.88	3.36	-135	1918	1907	1892	1881	1866	1913	1887	57	567	500	1320	1	1	11309259	215	8.62	0.64	12	0.16	221.00	2998.00	3050	20240110	-37.54	1747	20241209	9.04	1969	-3.25	20250107	1863	2.25	20250102	2895	-34.20	20240213	1747	9.04	20241209	0.00	N	025890	500	56 억	380334	N	N	2	N	N
43	20250117	150354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1895	-3	5	-0.16	28340087	14996	118.36	1885	1899	1885	2465	1329	1898	1889.84	3.36	-122	1918	1907	1892	1881	1866	1913	1887	57	567	500	1320	1	1	11309259	214	8.57	0.63	12	0.13	221.00	2998.00	3050	20240110	-37.87	1747	20241209	8.47	1969	-3.76	20250107	1863	1.72	20250102	2895	-34.54	20240213	1747	8.47	20241209	0.00	N	025890	500	56 억	380334	N	N	5	N	N
44	20250117	140354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	-10	5	-0.53	13127229	6955	54.89	1885	1895	1885	2465	1329	1898	1887.45	3.36	226	1918	1907	1892	1881	1866	1913	1887	57	567	500	1320	1	1	11309259	214	8.54	0.63	12	0.06	221.00	2998.00	3050	20240110	-38.10	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2895	-34.78	20240213	1747	8.07	20241209	0.00	N	025890	500	56 억	380334	N	N	5	N	N
45	20250117	130354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1890	-8	5	-0.42	7121366	3775	29.79	1885	1895	1885	2465	1329	1898	1886.45	3.36	-41	1918	1907	1892	1881	1866	1913	1887	57	567	500	1320	1	1	11309259	214	8.55	0.63	12	0.03	221.00	2998.00	3050	20240110	-38.03	1747	20241209	8.19	1969	-4.01	20250107	1863	1.45	20250102	2895	-34.72	20240213	1747	8.19	20241209	0.00	N	025890	500	56 억	380334	N	N	5	N	N
46	20250117	120354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	-10	5	-0.53	6461176	3426	27.04	1885	1893	1885	2465	1329	1898	1885.92	3.36	-26	1918	1907	1892	1881	1866	1913	1887	57	567	500	1320	1	1	11309259	214	8.54	0.63	12	0.03	221.00	2998.00	3050	20240110	-38.10	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2895	-34.78	20240213	1747	8.07	20241209	0.00	N	025890	500	56 억	380334	N	N	5	N	N
47	20250117	110354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1893	-5	5	-0.26	5887824	3122	24.64	1885	1893	1885	2465	1329	1898	1885.91	3.36	-26	1918	1907	1892	1881	1866	1913	1887	57	567	500	1320	1	1	11309259	214	8.57	0.63	12	0.03	221.00	2998.00	3050	20240110	-37.93	1747	20241209	8.36	1969	-3.86	20250107	1863	1.61	20250102	2895	-34.61	20240213	1747	8.36	20241209	0.00	N	025890	500	56 억	380334	N	N	5	N	N
48	20250117	100355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1893	-5	5	-0.26	4411313	2340	18.47	1885	1893	1885	2465	1329	1898	1885.18	3.36	-26	1918	1907	1892	1881	1866	1913	1887	57	567	500	1320	1	1	11309259	214	8.57	0.63	12	0.02	221.00	2998.00	3050	20240110	-37.93	1747	20241209	8.36	1969	-3.86	20250107	1863	1.61	20250102	2895	-34.61	20240213	1747	8.36	20241209	0.00	N	025890	500	56 억	380334	N	N	5	N	N
49	20250117	090356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1893	-5	5	-0.26	399628	212	1.67	1885	1893	1885	2465	1329	1898	1885.04	3.36	-31	1918	1907	1892	1881	1866	1913	1887	57	567	500	1320	1	1	11309259	214	8.57	0.63	12	0.00	221.00	2998.00	3050	20240110	-37.93	1747	20241209	8.36	1969	-3.86	20250107	1863	1.61	20250102	2895	-34.61	20240213	1747	8.36	20241209	0.00	N	025890	500	56 억	380334	N	N	5	N	N
50	20250116	160352	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1898	13	2	0.69	23903448	12669	101.56	1885	1903	1877	2450	1320	1885	1886.77	3.35	1957	1899	1892	1885	1878	1871	1888	1874	57	565	500	1310	1	1	11309259	215	8.59	0.63	12	0.11	221.00	2998.00	3065	20240109	-38.08	1747	20241209	8.64	1969	-3.61	20250107	1863	1.88	20250102	2895	-34.44	20240213	1747	8.64	20241209	0.00	N	025890	500	56 억	378370	N	N	5	N	N
51	20250116	150336	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1898	13	2	0.69	23698994	12561	100.69	1885	1903	1877	2450	1320	1885	1886.71	3.35	1957	1899	1892	1885	1878	1871	1888	1874	57	565	500	1310	1	1	11309259	215	8.59	0.63	12	0.11	221.00	2998.00	3065	20240109	-38.08	1747	20241209	8.64	1969	-3.61	20250107	1863	1.88	20250102	2895	-34.44	20240213	1747	8.64	20241209	0.00	N	025890	500	56 억	378370	N	N	0	N	N
52	20250116	140354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1898	13	2	0.69	23302017	12351	99.01	1885	1903	1877	2450	1320	1885	1886.65	3.35	1956	1899	1892	1885	1878	1871	1888	1874	57	565	500	1310	1	1	11309259	215	8.59	0.63	12	0.11	221.00	2998.00	3065	20240109	-38.08	1747	20241209	8.64	1969	-3.61	20250107	1863	1.88	20250102	2895	-34.44	20240213	1747	8.64	20241209	0.00	N	025890	500	56 억	378370	N	N	0	N	N
53	20250116	130354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1899	14	2	0.74	22753515	12062	96.69	1885	1903	1877	2450	1320	1885	1886.38	3.35	1988	1899	1892	1885	1878	1871	1888	1874	57	565	500	1310	1	1	11309259	215	8.59	0.63	12	0.11	221.00	2998.00	3065	20240109	-38.04	1747	20241209	8.70	1969	-3.56	20250107	1863	1.93	20250102	2895	-34.40	20240213	1747	8.70	20241209	0.00	N	025890	500	56 억	378370	N	N	0	N	N
54	20250116	120354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1889	4	2	0.21	18892690	10028	80.38	1885	1903	1877	2450	1320	1885	1883.99	3.35	3116	1899	1892	1885	1878	1871	1888	1874	57	565	500	1310	1	1	11309259	214	8.55	0.63	12	0.09	221.00	2998.00	3065	20240109	-38.37	1747	20241209	8.13	1969	-4.06	20250107	1863	1.40	20250102	2895	-34.75	20240213	1747	8.13	20241209	0.00	N	025890	500	56 억	378370	N	N	0	N	N
55	20250116	110354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1882	-3	5	-0.16	18866246	10014	80.27	1885	1903	1877	2450	1320	1885	1883.99	3.35	3117	1899	1892	1885	1878	1871	1888	1874	57	565	500	1310	1	1	11309259	213	8.52	0.63	12	0.09	221.00	2998.00	3065	20240109	-38.60	1747	20241209	7.73	1969	-4.42	20250107	1863	1.02	20250102	2895	-34.99	20240213	1747	7.73	20241209	0.00	N	025890	500	56 억	378370	N	N	0	N	N
56	20250116	100354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1880	-5	5	-0.27	15067277	7995	64.09	1885	1903	1877	2450	1320	1885	1884.59	3.35	3112	1899	1892	1885	1878	1871	1888	1874	57	565	500	1310	1	1	11309259	213	8.51	0.63	12	0.07	221.00	2998.00	3065	20240109	-38.66	1747	20241209	7.61	1969	-4.52	20250107	1863	0.91	20250102	2895	-35.06	20240213	1747	7.61	20241209	0.00	N	025890	500	56 억	378370	N	N	0	N	N
57	20250116	090354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1885	0	3	0.00	1787166	948	7.60	1885	1887	1885	2450	1320	1885	1885.20	3.35	13	1899	1892	1885	1878	1871	1888	1874	57	565	500	1310	1	1	11309259	213	8.53	0.63	12	0.01	221.00	2998.00	3065	20240109	-38.50	1747	20241209	7.90	1969	-4.27	20250107	1863	1.18	20250102	2895	-34.89	20240213	1747	7.90	20241209	0.00	N	025890	500	56 억	378370	N	N	0	N	N
58	20250115	160352	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1885	-6	5	-0.32	23419521	12425	269.11	1890	1892	1878	2455	1324	1891	1884.87	3.37	-2188	1903	1896	1885	1878	1867	1900	1882	57	564	500	1320	1	1	11309259	213	8.53	0.63	12	0.11	221.00	2998.00	3135	20240108	-39.87	1747	20241209	7.90	1969	-4.27	20250107	1863	1.18	20250102	2905	-35.11	20240115	1747	7.90	20241209	0.01	N	025890	500	56 억	380558	N	N	1	N	N
59	20250115	150353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1892	1	2	0.05	20678166	10972	237.64	1890	1892	1878	2455	1324	1891	1884.63	3.37	-2120	1903	1896	1885	1878	1867	1900	1882	57	564	500	1320	1	1	11309259	214	8.56	0.63	12	0.10	221.00	2998.00	3135	20240108	-39.65	1747	20241209	8.30	1969	-3.91	20250107	1863	1.56	20250102	2905	-34.87	20240115	1747	8.30	20241209	0.01	N	025890	500	56 억	380558	N	N	1	N	N
60	20250115	140355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1889	-2	5	-0.11	15323393	8135	176.20	1890	1891	1878	2455	1324	1891	1883.64	3.37	-1877	1903	1896	1885	1878	1867	1900	1882	57	564	500	1320	1	1	11309259	214	8.55	0.63	12	0.07	221.00	2998.00	3135	20240108	-39.74	1747	20241209	8.13	1969	-4.06	20250107	1863	1.40	20250102	2905	-34.97	20240115	1747	8.13	20241209	0.01	N	025890	500	56 억	380558	N	N	1	N	N
61	20250115	130353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1883	-8	5	-0.42	14679088	7793	168.79	1890	1891	1878	2455	1324	1891	1883.62	3.37	-1994	1903	1896	1885	1878	1867	1900	1882	57	564	500	1320	1	1	11309259	213	8.52	0.63	12	0.07	221.00	2998.00	3135	20240108	-39.94	1747	20241209	7.78	1969	-4.37	20250107	1863	1.07	20250102	2905	-35.18	20240115	1747	7.78	20241209	0.01	N	025890	500	56 억	380558	N	N	1	N	N
62	20250115	120350	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1883	-8	5	-0.42	12216124	6485	140.46	1890	1891	1878	2455	1324	1891	1883.75	3.37	-1994	1903	1896	1885	1878	1867	1900	1882	57	564	500	1320	1	1	11309259	213	8.52	0.63	12	0.06	221.00	2998.00	3135	20240108	-39.94	1747	20241209	7.78	1969	-4.37	20250107	1863	1.07	20250102	2905	-35.18	20240115	1747	7.78	20241209	0.01	N	025890	500	56 억	380558	N	N	1	N	N
63	20250115	110353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1889	-2	5	-0.11	7341885	3894	84.34	1890	1891	1878	2455	1324	1891	1885.44	3.37	-1994	1903	1896	1885	1878	1867	1900	1882	57	564	500	1320	1	1	11309259	214	8.55	0.63	12	0.03	221.00	2998.00	3135	20240108	-39.74	1747	20241209	8.13	1969	-4.06	20250107	1863	1.40	20250102	2905	-34.97	20240115	1747	8.13	20241209	0.01	N	025890	500	56 억	380558	N	N	1	N	N
64	20250115	100352	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1889	-2	5	-0.11	5199719	2760	59.78	1890	1891	1878	2455	1324	1891	1883.96	3.37	-1092	1903	1896	1885	1878	1867	1900	1882	57	564	500	1320	1	1	11309259	214	8.55	0.63	12	0.02	221.00	2998.00	3135	20240108	-39.74	1747	20241209	8.13	1969	-4.06	20250107	1863	1.40	20250102	2905	-34.97	20240115	1747	8.13	20241209	0.01	N	025890	500	56 억	380558	N	N	1	N	N
65	20250115	090354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1887	-4	5	-0.21	936771	496	10.74	1890	1890	1887	2455	1324	1891	1888.65	3.37	-89	1903	1896	1885	1878	1867	1900	1882	57	564	500	1320	1	1	11309259	213	8.54	0.63	12	0.00	221.00	2998.00	3135	20240108	-39.81	1747	20241209	8.01	1969	-4.16	20250107	1863	1.29	20250102	2905	-35.04	20240115	1747	8.01	20241209	0.01	N	025890	500	56 억	380558	N	N	1	N	N
66	20250114	160351	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1891	3	2	0.16	8713372	4617	28.55	1883	1892	1874	2450	1322	1888	1886.64	3.36	1044	1902	1894	1887	1879	1872	1891	1876	57	562	500	1320	1	1	11309259	214	8.56	0.63	12	0.04	221.00	2998.00	3140	20240105	-39.78	1747	20241209	8.24	1969	-3.96	20250107	1863	1.50	20250102	2905	-34.91	20240115	1747	8.24	20241209	0.00	N	025890	500	56 억	379604	N	N	1	N	N
67	20250114	150351	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	0	3	0.00	6950951	3685	22.78	1883	1891	1874	2450	1322	1888	1886.28	3.36	1044	1902	1894	1887	1879	1872	1891	1876	57	562	500	1320	1	1	11309259	214	8.54	0.63	12	0.03	221.00	2998.00	3140	20240105	-39.87	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2905	-35.01	20240115	1747	8.07	20241209	0.00	N	025890	500	56 억	379604	N	N	8	N	N
68	20250114	140351	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1887	-1	5	-0.05	6518593	3456	21.37	1883	1891	1874	2450	1322	1888	1886.17	3.36	1044	1902	1894	1887	1879	1872	1891	1876	57	562	500	1320	1	1	11309259	213	8.54	0.63	12	0.03	221.00	2998.00	3140	20240105	-39.90	1747	20241209	8.01	1969	-4.16	20250107	1863	1.29	20250102	2905	-35.04	20240115	1747	8.01	20241209	0.00	N	025890	500	56 억	379604	N	N	8	N	N
69	20250114	130350	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1891	3	2	0.16	5346359	2835	17.53	1883	1891	1874	2450	1322	1888	1885.84	3.36	1014	1902	1894	1887	1879	1872	1891	1876	57	562	500	1320	1	1	11309259	214	8.56	0.63	12	0.03	221.00	2998.00	3140	20240105	-39.78	1747	20241209	8.24	1969	-3.96	20250107	1863	1.50	20250102	2905	-34.91	20240115	1747	8.24	20241209	0.00	N	025890	500	56 억	379604	N	N	8	N	N
70	20250114	120349	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	0	3	0.00	4185864	2221	13.73	1883	1890	1874	2450	1322	1888	1884.68	3.36	568	1902	1894	1887	1879	1872	1891	1876	57	562	500	1320	1	1	11309259	214	8.54	0.63	12	0.02	221.00	2998.00	3140	20240105	-39.87	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2905	-35.01	20240115	1747	8.07	20241209	0.00	N	025890	500	56 억	379604	N	N	8	N	N
71	20250114	110351	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	0	3	0.00	4182086	2219	13.72	1883	1890	1874	2450	1322	1888	1884.67	3.36	568	1902	1894	1887	1879	1872	1891	1876	57	562	500	1320	1	1	11309259	214	8.54	0.63	12	0.02	221.00	2998.00	3140	20240105	-39.87	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2905	-35.01	20240115	1747	8.07	20241209	0.00	N	025890	500	56 억	379604	N	N	8	N	N
72	20250114	100350	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	0	3	0.00	3345696	1776	10.98	1883	1890	1874	2450	1322	1888	1883.84	3.36	570	1902	1894	1887	1879	1872	1891	1876	57	562	500	1320	1	1	11309259	214	8.54	0.63	12	0.02	221.00	2998.00	3140	20240105	-39.87	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2905	-35.01	20240115	1747	8.07	20241209	0.00	N	025890	500	56 억	379604	N	N	8	N	N
73	20250114	090349	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1874	-14	5	-0.74	1121243	598	3.70	1883	1883	1874	2450	1322	1888	1874.99	3.36	170	1902	1894	1887	1879	1872	1891	1876	57	562	500	1320	1	1	11309259	212	8.48	0.63	12	0.01	221.00	2998.00	3140	20240105	-40.32	1747	20241209	7.27	1969	-4.82	20250107	1863	0.59	20250102	2905	-35.49	20240115	1747	7.27	20241209	0.00	N	025890	500	56 억	379604	N	N	8	N	N
74	20250113	160347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	-3	5	-0.16	30478847	16173	46.48	1891	1895	1880	2455	1324	1891	1884.55	3.36	-151	1933	1912	1889	1868	1845	1913	1869	57	564	500	1320	1	1	11309259	214	8.54	0.63	12	0.14	221.00	2998.00	3205	20240104	-41.09	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2905	-35.01	20240115	1747	8.07	20241209	0.00	N	025890	500	56 억	380375	N	N	8	N	N
75	20250113	150347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1886	-5	5	-0.26	29063027	15422	44.32	1891	1895	1880	2455	1324	1891	1884.52	3.36	-134	1933	1912	1889	1868	1845	1913	1869	57	564	500	1320	1	1	11309259	213	8.53	0.63	12	0.14	221.00	2998.00	3205	20240104	-41.15	1747	20241209	7.96	1969	-4.22	20250107	1863	1.23	20250102	2905	-35.08	20240115	1747	7.96	20241209	0.00	N	025890	500	56 억	380375	N	N	8	N	N
76	20250113	140345	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1887	-4	5	-0.21	28748456	15255	43.84	1891	1895	1880	2455	1324	1891	1884.53	3.36	-95	1933	1912	1889	1868	1845	1913	1869	57	564	500	1320	1	1	11309259	213	8.54	0.63	12	0.13	221.00	2998.00	3205	20240104	-41.12	1747	20241209	8.01	1969	-4.16	20250107	1863	1.29	20250102	2905	-35.04	20240115	1747	8.01	20241209	0.00	N	025890	500	56 억	380375	N	N	8	N	N
77	20250113	130342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1887	-4	5	-0.21	27744585	14723	42.31	1891	1895	1880	2455	1324	1891	1884.44	3.36	-5	1933	1912	1889	1868	1845	1913	1869	57	564	500	1320	1	1	11309259	213	8.54	0.63	12	0.13	221.00	2998.00	3205	20240104	-41.12	1747	20241209	8.01	1969	-4.16	20250107	1863	1.29	20250102	2905	-35.04	20240115	1747	8.01	20241209	0.00	N	025890	500	56 억	380375	N	N	8	N	N
78	20250113	120342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1885	-6	5	-0.32	15548422	8239	23.68	1891	1895	1885	2455	1324	1891	1887.17	3.36	-436	1933	1912	1889	1868	1845	1913	1869	57	564	500	1320	1	1	11309259	213	8.53	0.63	12	0.07	221.00	2998.00	3205	20240104	-41.19	1747	20241209	7.90	1969	-4.27	20250107	1863	1.18	20250102	2905	-35.11	20240115	1747	7.90	20241209	0.00	N	025890	500	56 억	380375	N	N	8	N	N
79	20250113	110343	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	-3	5	-0.16	12068893	6395	18.38	1891	1895	1886	2455	1324	1891	1887.24	3.36	-436	1933	1912	1889	1868	1845	1913	1869	57	564	500	1320	1	1	11309259	214	8.54	0.63	12	0.06	221.00	2998.00	3205	20240104	-41.09	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2905	-35.01	20240115	1747	8.07	20241209	0.00	N	025890	500	56 억	380375	N	N	8	N	N
80	20250113	100343	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	-3	5	-0.16	8003730	4241	12.19	1891	1895	1886	2455	1324	1891	1887.23	3.36	-275	1933	1912	1889	1868	1845	1913	1869	57	564	500	1320	1	1	11309259	214	8.54	0.63	12	0.04	221.00	2998.00	3205	20240104	-41.09	1747	20241209	8.07	1969	-4.11	20250107	1863	1.34	20250102	2905	-35.01	20240115	1747	8.07	20241209	0.00	N	025890	500	56 억	380375	N	N	8	N	N
81	20250113	090347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1890	-1	5	-0.05	321684	170	0.49	1891	1895	1890	2455	1324	1891	1892.26	3.36	-1	1933	1912	1889	1868	1845	1913	1869	57	564	500	1320	1	1	11309259	214	8.55	0.63	12	0.00	221.00	2998.00	3205	20240104	-41.03	1747	20241209	8.19	1969	-4.01	20250107	1863	1.45	20250102	2905	-34.94	20240115	1747	8.19	20241209	0.00	N	025890	500	56 억	380375	N	N	8	N	N
82	20250110	160342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1891	-4	5	-0.21	65630432	34792	123.54	1891	1910	1866	2460	1327	1895	1886.37	3.41	-1318	1949	1921	1906	1878	1863	1914	1871	57	565	500	1320	1	1	11309259	214	8.56	0.63	12	0.31	221.00	2998.00	3205	20240104	-41.00	1747	20241209	8.24	1969	-3.96	20250107	1863	1.50	20250102	3050	-38.00	20240110	1747	8.24	20241209	0.00	N	025890	500	56 억	386022	N	N	8	N	N
83	20250110	150342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1879	-16	5	-0.84	61874327	32802	116.48	1891	1910	1866	2460	1327	1895	1886.30	3.41	-2274	1949	1921	1906	1878	1863	1914	1871	57	565	500	1320	1	1	11309259	213	8.50	0.63	12	0.29	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	1969	-4.57	20250107	1863	0.86	20250102	3050	-38.39	20240110	1747	7.56	20241209	0.00	N	025890	500	56 억	386022	N	N	1	N	N
84	20250110	140342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1879	-16	5	-0.84	56147230	29753	105.65	1891	1910	1866	2460	1327	1895	1887.11	3.41	-2175	1949	1921	1906	1878	1863	1914	1871	57	565	500	1320	1	1	11309259	213	8.50	0.63	12	0.26	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	1969	-4.57	20250107	1863	0.86	20250102	3050	-38.39	20240110	1747	7.56	20241209	0.00	N	025890	500	56 억	386022	N	N	1	N	N
85	20250110	130341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1878	-17	5	-0.90	50800787	26908	95.55	1891	1910	1866	2460	1327	1895	1887.94	3.41	-1140	1949	1921	1906	1878	1863	1914	1871	57	565	500	1320	1	1	11309259	212	8.50	0.63	12	0.24	221.00	2998.00	3205	20240104	-41.40	1747	20241209	7.50	1969	-4.62	20250107	1863	0.81	20250102	3050	-38.43	20240110	1747	7.50	20241209	0.00	N	025890	500	56 억	386022	N	N	1	N	N
86	20250110	120341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1875	-20	5	-1.06	49559658	26247	93.20	1891	1910	1866	2460	1327	1895	1888.20	3.41	-911	1949	1921	1906	1878	1863	1914	1871	57	565	500	1320	1	1	11309259	212	8.48	0.63	12	0.23	221.00	2998.00	3205	20240104	-41.50	1747	20241209	7.33	1969	-4.77	20250107	1863	0.64	20250102	3050	-38.52	20240110	1747	7.33	20241209	0.00	N	025890	500	56 억	386022	N	N	1	N	N
87	20250110	110342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1881	-14	5	-0.74	36378857	19231	68.29	1891	1910	1866	2460	1327	1895	1891.68	3.41	-1737	1949	1921	1906	1878	1863	1914	1871	57	565	500	1320	1	1	11309259	213	8.51	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.31	1747	20241209	7.67	1969	-4.47	20250107	1863	0.97	20250102	3050	-38.33	20240110	1747	7.67	20241209	0.00	N	025890	500	56 억	386022	N	N	1	N	N
88	20250110	100341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1893	-2	5	-0.11	18299117	9652	34.27	1891	1910	1890	2460	1327	1895	1895.89	3.41	-1491	1949	1921	1906	1878	1863	1914	1871	57	565	500	1320	1	1	11309259	214	8.57	0.63	12	0.09	221.00	2998.00	3205	20240104	-40.94	1747	20241209	8.36	1969	-3.86	20250107	1863	1.61	20250102	3050	-37.93	20240110	1747	8.36	20241209	0.00	N	025890	500	56 억	386022	N	N	1	N	N
89	20250110	090343	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1891	-4	5	-0.21	1140564	601	2.13	1891	1904	1891	2460	1327	1895	1897.78	3.41	-34	1949	1921	1906	1878	1863	1914	1871	57	565	500	1320	1	1	11309259	214	8.56	0.63	12	0.01	221.00	2998.00	3205	20240104	-41.00	1747	20241209	8.24	1969	-3.96	20250107	1863	1.50	20250102	3050	-38.00	20240110	1747	8.24	20241209	0.00	N	025890	500	56 억	386022	N	N	1	N	N
90	20250109	160340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1895	-30	5	-1.56	53631222	28162	127.67	1925	1934	1891	2500	1348	1925	1904.39	3.49	-6684	1966	1945	1935	1914	1904	1940	1909	57	575	500	1340	1	1	11309259	214	8.57	0.63	12	0.25	221.00	2998.00	3205	20240104	-40.87	1747	20241209	8.47	1969	-3.76	20250107	1863	1.72	20250102	3065	-38.17	20240109	1747	8.47	20241209	0.00	N	025890	500	56 억	394862	N	N	1	N	N
91	20250109	150340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1895	-30	5	-1.56	51164165	26861	121.77	1925	1934	1891	2500	1348	1925	1904.78	3.49	-6529	1966	1945	1935	1914	1904	1940	1909	57	575	500	1340	1	1	11309259	214	8.57	0.63	12	0.24	221.00	2998.00	3205	20240104	-40.87	1747	20241209	8.47	1969	-3.76	20250107	1863	1.72	20250102	3065	-38.17	20240109	1747	8.47	20241209	0.00	N	025890	500	56 억	394862	N	N	6	N	N
92	20250109	140341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1895	-30	5	-1.56	46926092	24625	111.63	1925	1934	1891	2500	1348	1925	1905.63	3.49	-5842	1966	1945	1935	1914	1904	1940	1909	57	575	500	1340	1	1	11309259	214	8.57	0.63	12	0.22	221.00	2998.00	3205	20240104	-40.87	1747	20241209	8.47	1969	-3.76	20250107	1863	1.72	20250102	3065	-38.17	20240109	1747	8.47	20241209	0.00	N	025890	500	56 억	394862	N	N	6	N	N
93	20250109	130341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1909	-16	5	-0.83	44833350	23521	106.63	1925	1934	1891	2500	1348	1925	1906.10	3.49	-5793	1966	1945	1935	1914	1904	1940	1909	57	575	500	1340	1	1	11309259	216	8.64	0.64	12	0.21	221.00	2998.00	3205	20240104	-40.44	1747	20241209	9.27	1969	-3.05	20250107	1863	2.47	20250102	3065	-37.72	20240109	1747	9.27	20241209	0.00	N	025890	500	56 억	394862	N	N	6	N	N
94	20250109	120341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1897	-28	5	-1.45	39609888	20767	94.14	1925	1934	1891	2500	1348	1925	1907.35	3.49	-5661	1966	1945	1935	1914	1904	1940	1909	57	575	500	1340	1	1	11309259	215	8.58	0.63	12	0.18	221.00	2998.00	3205	20240104	-40.81	1747	20241209	8.59	1969	-3.66	20250107	1863	1.83	20250102	3065	-38.11	20240109	1747	8.59	20241209	0.00	N	025890	500	56 억	394862	N	N	6	N	N
95	20250109	110341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1925	0	3	0.00	26148186	13671	61.97	1925	1934	1893	2500	1348	1925	1912.68	3.49	-3264	1966	1945	1935	1914	1904	1940	1909	57	575	500	1340	1	1	11309259	218	8.71	0.64	12	0.12	221.00	2998.00	3205	20240104	-39.94	1747	20241209	10.19	1969	-2.23	20250107	1863	3.33	20250102	3065	-37.19	20240109	1747	10.19	20241209	0.00	N	025890	500	56 억	394862	N	N	6	N	N
96	20250109	100340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1893	-32	5	-1.66	21999229	11490	52.09	1925	1934	1893	2500	1348	1925	1914.64	3.49	-1821	1966	1945	1935	1914	1904	1940	1909	57	575	500	1340	1	1	11309259	214	8.57	0.63	12	0.10	221.00	2998.00	3205	20240104	-40.94	1747	20241209	8.36	1969	-3.86	20250107	1863	1.61	20250102	3065	-38.24	20240109	1747	8.36	20241209	0.00	N	025890	500	56 억	394862	N	N	6	N	N
97	20250109	090342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1933	8	2	0.42	2228288	1155	5.24	1925	1934	1924	2500	1348	1925	1929.25	3.49	-259	1966	1945	1935	1914	1904	1940	1909	57	575	500	1340	1	1	11309259	219	8.75	0.64	12	0.01	221.00	2998.00	3205	20240104	-39.69	1747	20241209	10.65	1969	-1.83	20250107	1863	3.76	20250102	3065	-36.93	20240109	1747	10.65	20241209	0.00	N	025890	500	56 억	394862	N	N	6	N	N
98	20250108	160337	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1925	-22	5	-1.13	42818324	22059	123.89	1941	1956	1925	2530	1363	1947	1941.08	3.51	-2309	1982	1964	1951	1933	1920	1958	1927	57	583	500	1360	1	1	11309259	218	8.71	0.64	12	0.20	221.00	2998.00	3205	20240104	-39.94	1747	20241209	10.19	1969	-2.23	20250107	1863	3.33	20250102	3135	-38.60	20240108	1747	10.19	20241209	0.00	N	025890	500	56 억	397171	N	N	6	N	N
99	20250108	150339	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1929	-18	5	-0.92	40681418	20949	117.65	1941	1956	1929	2530	1363	1947	1941.93	3.51	-1222	1982	1964	1951	1933	1920	1958	1927	57	583	500	1360	1	1	11309259	218	8.73	0.64	12	0.19	221.00	2998.00	3205	20240104	-39.81	1747	20241209	10.42	1969	-2.03	20250107	1863	3.54	20250102	3135	-38.47	20240108	1747	10.42	20241209	0.00	N	025890	500	56 억	397171	N	N	2	N	N
100	20250108	140341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1948	1	2	0.05	20016913	10283	57.75	1941	1956	1941	2530	1363	1947	1946.60	3.51	-1493	1982	1964	1951	1933	1920	1958	1927	57	583	500	1360	1	1	11309259	220	8.81	0.65	12	0.09	221.00	2998.00	3205	20240104	-39.22	1747	20241209	11.51	1969	-1.07	20250107	1863	4.56	20250102	3135	-37.86	20240108	1747	11.51	20241209	0.00	N	025890	500	56 억	397171	N	N	2	N	N
101	20250108	130342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1943	-4	5	-0.21	19384701	9958	55.92	1941	1956	1941	2530	1363	1947	1946.65	3.51	-1477	1982	1964	1951	1933	1920	1958	1927	57	583	500	1360	1	1	11309259	220	8.79	0.65	12	0.09	221.00	2998.00	3205	20240104	-39.38	1747	20241209	11.22	1969	-1.32	20250107	1863	4.29	20250102	3135	-38.02	20240108	1747	11.22	20241209	0.00	N	025890	500	56 억	397171	N	N	2	N	N
102	20250108	120338	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1947	0	3	0.00	17870585	9180	51.56	1941	1956	1941	2530	1363	1947	1946.69	3.51	-1477	1982	1964	1951	1933	1920	1958	1927	57	583	500	1360	1	1	11309259	220	8.81	0.65	12	0.08	221.00	2998.00	3205	20240104	-39.25	1747	20241209	11.45	1969	-1.12	20250107	1863	4.51	20250102	3135	-37.89	20240108	1747	11.45	20241209	0.00	N	025890	500	56 억	397171	N	N	2	N	N
103	20250108	110338	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1948	1	2	0.05	6891779	3540	19.88	1941	1956	1941	2530	1363	1947	1946.83	3.51	-1071	1982	1964	1951	1933	1920	1958	1927	57	583	500	1360	1	1	11309259	220	8.81	0.65	12	0.03	221.00	2998.00	3205	20240104	-39.22	1747	20241209	11.51	1969	-1.07	20250107	1863	4.56	20250102	3135	-37.86	20240108	1747	11.51	20241209	0.00	N	025890	500	56 억	397171	N	N	2	N	N
104	20250108	100339	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1949	2	2	0.10	4707667	2417	13.57	1941	1956	1941	2530	1363	1947	1947.73	3.51	-1068	1982	1964	1951	1933	1920	1958	1927	57	583	500	1360	1	1	11309259	220	8.82	0.65	12	0.02	221.00	2998.00	3205	20240104	-39.19	1747	20241209	11.56	1969	-1.02	20250107	1863	4.62	20250102	3135	-37.83	20240108	1747	11.56	20241209	0.00	N	025890	500	56 억	397171	N	N	2	N	N
105	20250108	090341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1941	-6	5	-0.31	211569	109	0.61	1941	1941	1941	2530	1363	1947	1941.00	3.51	0	1982	1964	1951	1933	1920	1958	1927	57	583	500	1360	1	1	11309259	220	8.78	0.65	12	0.00	221.00	2998.00	3205	20240104	-39.44	1747	20241209	11.10	1969	-1.42	20250107	1863	4.19	20250102	3135	-38.09	20240108	1747	11.10	20241209	0.00	N	025890	500	56 억	397171	N	N	2	N	N
106	20250107	160336	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1947	-14	5	-0.71	34798570	17806	43.16	1961	1969	1938	2545	1373	1961	1954.32	3.54	-3317	2007	1984	1942	1919	1877	1995	1930	57	584	500	1370	1	1	11309259	220	8.81	0.65	12	0.16	221.00	2998.00	3205	20240104	-39.25	1747	20241209	11.45	1969	-1.12	20250107	1863	4.51	20250102	3135	-37.89	20240108	1747	11.45	20241209	0.00	N	025890	500	56 억	400488	N	N	2	N	N
107	20250107	150337	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1939	-22	5	-1.12	31315438	16013	38.82	1961	1969	1939	2545	1373	1961	1955.63	3.54	-2906	2007	1984	1942	1919	1877	1995	1930	57	584	500	1370	1	1	11309259	219	8.77	0.65	12	0.14	221.00	2998.00	3205	20240104	-39.50	1747	20241209	10.99	1969	-1.52	20250107	1863	4.08	20250102	3135	-38.15	20240108	1747	10.99	20241209	0.00	N	025890	500	56 억	400488	N	N	0	N	N
108	20250107	140337	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1958	-3	5	-0.15	19240899	9811	23.78	1961	1969	1957	2545	1373	1961	1961.16	3.54	-3139	2007	1984	1942	1919	1877	1995	1930	57	584	500	1370	1	1	11309259	221	8.86	0.65	12	0.09	221.00	2998.00	3205	20240104	-38.91	1747	20241209	12.08	1969	-0.56	20250107	1863	5.10	20250102	3135	-37.54	20240108	1747	12.08	20241209	0.00	N	025890	500	56 억	400488	N	N	0	N	N
109	20250107	130337	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1959	-2	5	-0.10	18750989	9561	23.18	1961	1969	1957	2545	1373	1961	1961.20	3.54	-2978	2007	1984	1942	1919	1877	1995	1930	57	584	500	1370	1	1	11309259	222	8.86	0.65	12	0.08	221.00	2998.00	3205	20240104	-38.88	1747	20241209	12.14	1969	-0.51	20250107	1863	5.15	20250102	3135	-37.51	20240108	1747	12.14	20241209	0.00	N	025890	500	56 억	400488	N	N	0	N	N
110	20250107	120338	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1961	0	3	0.00	14010845	7142	17.31	1961	1969	1957	2545	1373	1961	1961.75	3.54	-697	2007	1984	1942	1919	1877	1995	1930	57	584	500	1370	1	1	11309259	222	8.87	0.65	12	0.06	221.00	2998.00	3205	20240104	-38.81	1747	20241209	12.25	1969	-0.41	20250107	1863	5.26	20250102	3135	-37.45	20240108	1747	12.25	20241209	0.00	N	025890	500	56 억	400488	N	N	0	N	N
111	20250107	110335	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1964	3	2	0.15	11600702	5914	14.34	1961	1969	1957	2545	1373	1961	1961.57	3.54	-74	2007	1984	1942	1919	1877	1995	1930	57	584	500	1370	1	1	11309259	222	8.89	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.72	1747	20241209	12.42	1969	-0.25	20250107	1863	5.42	20250102	3135	-37.35	20240108	1747	12.42	20241209	0.00	N	025890	500	56 억	400488	N	N	0	N	N
112	20250107	100340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1964	3	2	0.15	11046764	5632	13.65	1961	1969	1957	2545	1373	1961	1961.43	3.54	-61	2007	1984	1942	1919	1877	1995	1930	57	584	500	1370	1	1	11309259	222	8.89	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.72	1747	20241209	12.42	1969	-0.25	20250107	1863	5.42	20250102	3135	-37.35	20240108	1747	12.42	20241209	0.00	N	025890	500	56 억	400488	N	N	0	N	N
113	20250107	090337	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1961	0	3	0.00	868723	443	1.07	1961	1961	1961	2545	1373	1961	1961.00	3.54	-68	2007	1984	1942	1919	1877	1995	1930	57	584	500	1370	1	1	11309259	222	8.87	0.65	12	0.00	221.00	2998.00	3205	20240104	-38.81	1747	20241209	12.25	1965	-0.20	20250106	1863	5.26	20250102	3135	-37.45	20240108	1747	12.25	20241209	0.00	N	025890	500	56 억	400488	N	N	0	N	N
114	20250106	160332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1961	63	2	3.32	80202861	41254	227.50	1900	1965	1900	2465	1329	1898	1944.12	3.45	10267	1919	1908	1894	1883	1869	1914	1889	57	567	500	1320	1	1	11309259	222	8.87	0.65	12	0.36	221.00	2998.00	3205	20240104	-38.81	1747	20241209	12.25	1965	-0.20	20250106	1863	5.26	20250102	3135	-37.45	20240108	1747	12.25	20241209	0.00	N	025890	500	56 억	390228	N	N	0	N	N
115	20250106	150334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1960	62	2	3.27	74364478	38277	211.08	1900	1963	1900	2465	1329	1898	1942.80	3.45	10482	1919	1908	1894	1883	1869	1914	1889	57	567	500	1320	1	1	11309259	222	8.87	0.65	12	0.34	221.00	2998.00	3205	20240104	-38.85	1747	20241209	12.19	1963	-0.15	20250106	1863	5.21	20250102	3135	-37.48	20240108	1747	12.19	20241209	0.00	N	025890	500	56 억	390228	N	N	0	N	N
116	20250106	140334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1962	64	2	3.37	69789834	35943	198.21	1900	1963	1900	2465	1329	1898	1941.68	3.45	10408	1919	1908	1894	1883	1869	1914	1889	57	567	500	1320	1	1	11309259	222	8.88	0.65	12	0.32	221.00	2998.00	3205	20240104	-38.78	1747	20241209	12.31	1963	-0.05	20250106	1863	5.31	20250102	3135	-37.42	20240108	1747	12.31	20241209	0.00	N	025890	500	56 억	390228	N	N	0	N	N
117	20250106	130332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1962	64	2	3.37	68456837	35263	194.46	1900	1963	1900	2465	1329	1898	1941.32	3.45	10249	1919	1908	1894	1883	1869	1914	1889	57	567	500	1320	1	1	11309259	222	8.88	0.65	12	0.31	221.00	2998.00	3205	20240104	-38.78	1747	20241209	12.31	1963	-0.05	20250106	1863	5.31	20250102	3135	-37.42	20240108	1747	12.31	20241209	0.00	N	025890	500	56 억	390228	N	N	0	N	N
118	20250106	120331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1955	57	2	3.00	57756420	29800	164.33	1900	1960	1900	2465	1329	1898	1938.13	3.45	10210	1919	1908	1894	1883	1869	1914	1889	57	567	500	1320	1	1	11309259	221	8.85	0.65	12	0.26	221.00	2998.00	3205	20240104	-39.00	1747	20241209	11.91	1960	-0.26	20250106	1863	4.94	20250102	3135	-37.64	20240108	1747	11.91	20241209	0.00	N	025890	500	56 억	390228	N	N	0	N	N
119	20250106	110332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1954	56	2	2.95	53796396	27773	153.15	1900	1960	1900	2465	1329	1898	1937.00	3.45	10454	1919	1908	1894	1883	1869	1914	1889	57	567	500	1320	1	1	11309259	221	8.84	0.65	12	0.25	221.00	2998.00	3205	20240104	-39.03	1747	20241209	11.85	1960	-0.31	20250106	1863	4.88	20250102	3135	-37.67	20240108	1747	11.85	20241209	0.00	N	025890	500	56 억	390228	N	N	0	N	N
120	20250106	100331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1957	59	2	3.11	49524292	25582	141.07	1900	1960	1900	2465	1329	1898	1935.90	3.45	10567	1919	1908	1894	1883	1869	1914	1889	57	567	500	1320	1	1	11309259	221	8.86	0.65	12	0.23	221.00	2998.00	3205	20240104	-38.94	1747	20241209	12.02	1960	-0.15	20250106	1863	5.05	20250102	3135	-37.58	20240108	1747	12.02	20241209	0.00	N	025890	500	56 억	390228	N	N	0	N	N
121	20250106	090329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1906	8	2	0.42	4460540	2347	12.94	1900	1906	1900	2465	1329	1898	1900.53	3.45	254	1919	1908	1894	1883	1869	1914	1889	57	567	500	1320	1	1	11309259	216	8.62	0.64	12	0.02	221.00	2998.00	3205	20240104	-40.53	1747	20241209	9.10	1906	0.00	20250106	1863	2.31	20250102	3135	-39.20	20240108	1747	9.10	20241209	0.00	N	025890	500	56 억	390228	N	N	0	N	N
122	20250103	160330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1898	11	2	0.58	34277165	18134	29.73	1887	1905	1880	2450	1321	1887	1890.21	3.46	-1582	1908	1897	1880	1869	1852	1903	1875	57	563	500	1320	1	1	11309259	215	8.59	0.63	12	0.16	221.00	2998.00	3205	20240104	-40.78	1747	20241209	8.64	1905	-0.37	20250103	1863	1.88	20250102	3205	-40.78	20240104	1747	8.64	20241209	0.00	N	025890	500	56 억	390890	N	N	0	N	N
123	20250103	150330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1905	18	2	0.95	32877579	17397	28.53	1887	1905	1880	2450	1321	1887	1889.84	3.46	-1126	1908	1897	1880	1869	1852	1903	1875	57	563	500	1320	1	1	11309259	215	8.62	0.64	12	0.15	221.00	2998.00	3205	20240104	-40.56	1747	20241209	9.04	1905	0.00	20250103	1863	2.25	20250102	3205	-40.56	20240104	1747	9.04	20241209	0.00	N	025890	500	56 억	390890	N	N	0	N	N
124	20250103	140330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1905	18	2	0.95	32374736	17133	28.09	1887	1905	1880	2450	1321	1887	1889.61	3.46	-1126	1908	1897	1880	1869	1852	1903	1875	57	563	500	1320	1	1	11309259	215	8.62	0.64	12	0.15	221.00	2998.00	3205	20240104	-40.56	1747	20241209	9.04	1905	0.00	20250103	1863	2.25	20250102	3205	-40.56	20240104	1747	9.04	20241209	0.00	N	025890	500	56 억	390890	N	N	0	N	N
125	20250103	130329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1888	1	2	0.05	20262799	10739	17.61	1887	1900	1880	2450	1321	1887	1886.84	3.46	-552	1908	1897	1880	1869	1852	1903	1875	57	563	500	1320	1	1	11309259	214	8.54	0.63	12	0.09	221.00	2998.00	3205	20240104	-41.09	1747	20241209	8.07	1900	-0.63	20250103	1863	1.34	20250102	3205	-41.09	20240104	1747	8.07	20241209	0.00	N	025890	500	56 억	390890	N	N	0	N	N
126	20250103	120330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1884	-3	5	-0.16	16313321	8646	14.18	1887	1900	1880	2450	1321	1887	1886.81	3.46	135	1908	1897	1880	1869	1852	1903	1875	57	563	500	1320	1	1	11309259	213	8.52	0.63	12	0.08	221.00	2998.00	3205	20240104	-41.22	1747	20241209	7.84	1900	-0.84	20250103	1863	1.13	20250102	3205	-41.22	20240104	1747	7.84	20241209	0.00	N	025890	500	56 억	390890	N	N	0	N	N
127	20250103	110330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1886	-1	5	-0.05	12815192	6789	11.13	1887	1900	1880	2450	1321	1887	1887.64	3.46	549	1908	1897	1880	1869	1852	1903	1875	57	563	500	1320	1	1	11309259	213	8.53	0.63	12	0.06	221.00	2998.00	3205	20240104	-41.15	1747	20241209	7.96	1900	-0.74	20250103	1863	1.23	20250102	3205	-41.15	20240104	1747	7.96	20241209	0.00	N	025890	500	56 억	390890	N	N	0	N	N
128	20250103	100329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1893	6	2	0.32	5797279	3070	5.03	1887	1900	1880	2450	1321	1887	1888.36	3.46	561	1908	1897	1880	1869	1852	1903	1875	57	563	500	1320	1	1	11309259	214	8.57	0.63	12	0.03	221.00	2998.00	3205	20240104	-40.94	1747	20241209	8.36	1900	-0.37	20250103	1863	1.61	20250102	3205	-40.94	20240104	1747	8.36	20241209	0.00	N	025890	500	56 억	390890	N	N	0	N	N
129	20250103	090331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1884	-3	5	-0.16	1043506	553	0.91	1887	1887	1884	2450	1321	1887	1886.99	3.46	-82	1908	1897	1880	1869	1852	1903	1875	57	563	500	1320	1	1	11309259	213	8.52	0.63	12	0.00	221.00	2998.00	3205	20240104	-41.22	1747	20241209	7.84	1891	-0.37	20250102	1863	1.13	20250102	3205	-41.22	20240104	1747	7.84	20241209	0.00	N	025890	500	56 억	390890	N	N	0	N	N
130	20250102	160328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1887	8	2	0.43	114609654	60984	317.36	1870	1891	1863	2440	1316	1879	1879.34	3.32	15948	1897	1888	1870	1861	1843	1892	1865	57	561	500	1310	1	1	11309259	213	8.54	0.63	12	0.54	221.00	2998.00	3205	20240104	-41.12	1747	20241209	8.01	1891	-0.21	20250102	1863	1.29	20250102	3205	-41.12	20240104	1747	8.01	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
131	20250102	150329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1883	4	2	0.21	99938024	53185	276.77	1870	1891	1863	2440	1316	1879	1879.06	3.32	14926	1897	1888	1870	1861	1843	1892	1865	57	561	500	1310	1	1	11309259	213	8.52	0.63	12	0.47	221.00	2998.00	3205	20240104	-41.25	1747	20241209	7.78	1891	-0.42	20250102	1863	1.07	20250102	3205	-41.25	20240104	1747	7.78	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
132	20250102	140327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1880	1	2	0.05	18090401	9655	50.24	1870	1891	1863	2440	1316	1879	1873.68	3.32	-242	1897	1888	1870	1861	1843	1892	1865	57	561	500	1310	1	1	11309259	213	8.51	0.63	12	0.09	221.00	2998.00	3205	20240104	-41.34	1747	20241209	7.61	1891	-0.58	20250102	1863	0.91	20250102	3205	-41.34	20240104	1747	7.61	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
133	20250102	130328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1880	1	2	0.05	15776683	8427	43.85	1870	1891	1863	2440	1316	1879	1872.16	3.32	-297	1897	1888	1870	1861	1843	1892	1865	57	561	500	1310	1	1	11309259	213	8.51	0.63	12	0.07	221.00	2998.00	3205	20240104	-41.34	1747	20241209	7.61	1891	-0.58	20250102	1863	0.91	20250102	3205	-41.34	20240104	1747	7.61	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
134	20250102	120328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1876	-3	5	-0.16	13538754	7240	37.68	1870	1880	1863	2440	1316	1879	1869.99	3.32	-235	1897	1888	1870	1861	1843	1892	1865	57	561	500	1310	1	1	11309259	212	8.49	0.63	12	0.06	221.00	2998.00	3205	20240104	-41.47	1747	20241209	7.38	1880	-0.21	20250102	1863	0.70	20250102	3205	-41.47	20240104	1747	7.38	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
135	20250102	110320	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1872	-7	5	-0.37	12410799	6638	34.54	1870	1880	1863	2440	1316	1879	1869.66	3.32	-296	1897	1888	1870	1861	1843	1892	1865	57	561	500	1310	1	1	11309259	212	8.47	0.62	12	0.06	221.00	2998.00	3205	20240104	-41.59	1747	20241209	7.16	1880	-0.43	20250102	1863	0.48	20250102	3205	-41.59	20240104	1747	7.16	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
136	20250102	100326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1867	-12	5	-0.64	2184921	1169	6.08	1870	1870	1867	2440	1316	1879	1869.05	3.32	-1056	1897	1888	1870	1861	1843	1892	1865	57	561	500	1310	1	1	11309259	211	8.45	0.62	12	0.01	221.00	2998.00	3205	20240104	-41.75	1747	20241209	6.87	1870	-0.16	20250102	1867	0.00	20250102	3205	-41.75	20240104	1747	6.87	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
137	20250102	090325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1879	0	3	0.00	0	0	0.00	0	0	0	2440	1316	1879	0.00	3.32	0	1897	1888	1870	1861	1843	1892	1865	57	561	500	1310	1	1	11309259	213	8.50	0.63	12	0.00	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	0	0.00	0	0	0.00	0	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History