KissMeData/000850/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

36 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	20250414	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28000	550	2	2.00	58078975	2093	85.50	27500	28050	27450	35650	19250	27450	27749.15	9.84	589	27883	27666	27483	27266	27083	27650	27250	110	8200	5000	18110	50	1	2200000	616	7.12	0.18	12	0.10	3934.00	153304.00	41150	20240925	-31.96	25300	20240805	10.67	31550	-11.25	20250226	26050	7.49	20250102	41150	-31.96	20240925	25300	10.67	20240805	0.80	Y	000850	5000	110 억	216448	N	N	0	N	N
3	20250414	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27850	400	2	1.46	54697275	1972	80.56	27500	28050	27450	35650	19250	27450	27736.95	9.84	565	27883	27666	27483	27266	27083	27650	27250	110	8200	5000	18110	50	1	2200000	613	7.08	0.18	12	0.09	3934.00	153304.00	41150	20240925	-32.32	25300	20240805	10.08	31550	-11.73	20250226	26050	6.91	20250102	41150	-32.32	20240925	25300	10.08	20240805	0.80	Y	000850	5000	110 억	216448	N	N	0	N	N
4	20250414	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27950	500	2	1.82	53608925	1933	78.96	27500	28050	27450	35650	19250	27450	27733.54	9.84	557	27883	27666	27483	27266	27083	27650	27250	110	8200	5000	18110	50	1	2200000	615	7.10	0.18	12	0.09	3934.00	153304.00	41150	20240925	-32.08	25300	20240805	10.47	31550	-11.41	20250226	26050	7.29	20250102	41150	-32.08	20240925	25300	10.47	20240805	0.80	Y	000850	5000	110 억	216448	N	N	0	N	N
5	20250414	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28000	550	2	2.00	49918625	1801	73.57	27500	28050	27450	35650	19250	27450	27717.17	9.84	540	27883	27666	27483	27266	27083	27650	27250	110	8200	5000	18110	50	1	2200000	616	7.12	0.18	12	0.08	3934.00	153304.00	41150	20240925	-31.96	25300	20240805	10.67	31550	-11.25	20250226	26050	7.49	20250102	41150	-31.96	20240925	25300	10.67	20240805	0.80	Y	000850	5000	110 억	216448	N	N	0	N	N
6	20250414	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27850	400	2	1.46	41641875	1504	61.44	27500	28050	27450	35650	19250	27450	27687.42	9.84	537	27883	27666	27483	27266	27083	27650	27250	110	8200	5000	18110	50	1	2200000	613	7.08	0.18	12	0.07	3934.00	153304.00	41150	20240925	-32.32	25300	20240805	10.08	31550	-11.73	20250226	26050	6.91	20250102	41150	-32.32	20240925	25300	10.08	20240805	0.80	Y	000850	5000	110 억	216448	N	N	0	N	N
7	20250414	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27700	250	2	0.91	36280750	1311	53.55	27500	28050	27450	35650	19250	27450	27674.10	9.84	474	27883	27666	27483	27266	27083	27650	27250	110	8200	5000	18110	50	1	2200000	609	7.04	0.18	12	0.06	3934.00	153304.00	41150	20240925	-32.69	25300	20240805	9.49	31550	-12.20	20250226	26050	6.33	20250102	41150	-32.69	20240925	25300	9.49	20240805	0.80	Y	000850	5000	110 억	216448	N	N	0	N	N
8	20250414	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27800	350	2	1.28	32686750	1181	48.24	27500	28050	27450	35650	19250	27450	27677.18	9.84	454	27883	27666	27483	27266	27083	27650	27250	110	8200	5000	18110	50	1	2200000	612	7.07	0.18	12	0.05	3934.00	153304.00	41150	20240925	-32.44	25300	20240805	9.88	31550	-11.89	20250226	26050	6.72	20250102	41150	-32.44	20240925	25300	9.88	20240805	0.80	Y	000850	5000	110 억	216448	N	N	0	N	N
9	20250414	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	9.84	0	27883	27666	27483	27266	27083	27650	27250	110	8200	5000	18110	50	1	2200000	604	6.98	0.18	12	0.00	3934.00	153304.00	41150	20240925	-33.29	25300	20240805	8.50	31550	-13.00	20250226	26050	5.37	20250102	41150	-33.29	20240925	25300	8.50	20240805	0.80	Y	000850	5000	110 억	216448	N	N	0	N	N
10	20250411	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27450	-150	5	-0.54	67250800	2448	87.15	27450	27700	27300	35850	19350	27600	27471.73	9.79	1088	28133	27866	27333	27066	26533	28000	27200	110	8250	5000	18210	50	1	2200000	604	6.98	0.18	12	0.11	3934.00	153304.00	41150	20240925	-33.29	25300	20240805	8.50	31550	-13.00	20250226	26050	5.37	20250102	41150	-33.29	20240925	25300	8.50	20240805	0.83	Y	000850	5000	110 억	215294	N	N	1	N	N
11	20250411	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27650	50	2	0.18	61841950	2251	80.14	27450	27700	27300	35850	19350	27600	27473.10	9.79	1150	28133	27866	27333	27066	26533	28000	27200	110	8250	5000	18210	50	1	2200000	608	7.03	0.18	12	0.10	3934.00	153304.00	41150	20240925	-32.81	25300	20240805	9.29	31550	-12.36	20250226	26050	6.14	20250102	41150	-32.81	20240925	25300	9.29	20240805	0.83	Y	000850	5000	110 억	215294	N	N	1	N	N
12	20250411	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27650	50	2	0.18	52764600	1921	68.39	27450	27700	27300	35850	19350	27600	27467.26	9.79	834	28133	27866	27333	27066	26533	28000	27200	110	8250	5000	18210	50	1	2200000	608	7.03	0.18	12	0.09	3934.00	153304.00	41150	20240925	-32.81	25300	20240805	9.29	31550	-12.36	20250226	26050	6.14	20250102	41150	-32.81	20240925	25300	9.29	20240805	0.83	Y	000850	5000	110 억	215294	N	N	1	N	N
13	20250411	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27650	50	2	0.18	52377450	1907	67.89	27450	27650	27300	35850	19350	27600	27465.89	9.79	834	28133	27866	27333	27066	26533	28000	27200	110	8250	5000	18210	50	1	2200000	608	7.03	0.18	12	0.09	3934.00	153304.00	41150	20240925	-32.81	25300	20240805	9.29	31550	-12.36	20250226	26050	6.14	20250102	41150	-32.81	20240925	25300	9.29	20240805	0.83	Y	000850	5000	110 억	215294	N	N	1	N	N
14	20250411	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27600	0	3	0.00	47685200	1737	61.84	27450	27600	27300	35850	19350	27600	27452.62	9.79	798	28133	27866	27333	27066	26533	28000	27200	110	8250	5000	18210	50	1	2200000	607	7.02	0.18	12	0.08	3934.00	153304.00	41150	20240925	-32.93	25300	20240805	9.09	31550	-12.52	20250226	26050	5.95	20250102	41150	-32.93	20240925	25300	9.09	20240805	0.83	Y	000850	5000	110 억	215294	N	N	1	N	N
15	20250411	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27450	-150	5	-0.54	43642100	1590	56.60	27450	27550	27300	35850	19350	27600	27447.86	9.79	659	28133	27866	27333	27066	26533	28000	27200	110	8250	5000	18210	50	1	2200000	604	6.98	0.18	12	0.07	3934.00	153304.00	41150	20240925	-33.29	25300	20240805	8.50	31550	-13.00	20250226	26050	5.37	20250102	41150	-33.29	20240925	25300	8.50	20240805	0.83	Y	000850	5000	110 억	215294	N	N	1	N	N
16	20250411	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27500	-100	5	-0.36	20266600	739	26.31	27450	27550	27300	35850	19350	27600	27424.36	9.79	171	28133	27866	27333	27066	26533	28000	27200	110	8250	5000	18210	50	1	2200000	605	6.99	0.18	12	0.03	3934.00	153304.00	41150	20240925	-33.17	25300	20240805	8.70	31550	-12.84	20250226	26050	5.57	20250102	41150	-33.17	20240925	25300	8.70	20240805	0.83	Y	000850	5000	110 억	215294	N	N	1	N	N
17	20250411	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27600	0	3	0.00	0	0	0.00	0	0	0	35850	19350	27600	0.00	9.79	0	28133	27866	27333	27066	26533	28000	27200	110	8250	5000	18210	50	1	2200000	607	7.02	0.18	12	0.00	3934.00	153304.00	41150	20240925	-32.93	25300	20240805	9.09	31550	-12.52	20250226	26050	5.95	20250102	41150	-32.93	20240925	25300	9.09	20240805	0.83	Y	000850	5000	110 억	215294	N	N	1	N	N
18	20250410	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27600	1000	2	3.76	76804400	2809	108.62	26800	27600	26800	34550	18650	26600	27341.34	9.63	1504	27200	26900	26600	26300	26000	27050	26450	110	7950	5000	17550	50	1	2200000	607	7.02	0.18	12	0.13	3934.00	153304.00	41150	20240925	-32.93	25300	20240805	9.09	31550	-12.52	20250226	26050	5.95	20250102	41150	-32.93	20240925	25300	9.09	20240805	0.84	Y	000850	5000	110 억	211796	N	N	1	N	N
19	20250410	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27600	1000	2	3.76	73420000	2686	103.87	26800	27600	26800	34550	18650	26600	27334.33	9.63	1398	27200	26900	26600	26300	26000	27050	26450	110	7950	5000	17550	50	1	2200000	607	7.02	0.18	12	0.12	3934.00	153304.00	41150	20240925	-32.93	25300	20240805	9.09	31550	-12.52	20250226	26050	5.95	20250102	41150	-32.93	20240925	25300	9.09	20240805	0.84	Y	000850	5000	110 억	211796	N	N	0	N	N
20	20250410	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27400	800	2	3.01	68245950	2498	96.60	26800	27600	26800	34550	18650	26600	27320.24	9.63	1390	27200	26900	26600	26300	26000	27050	26450	110	7950	5000	17550	50	1	2200000	603	6.96	0.18	12	0.11	3934.00	153304.00	41150	20240925	-33.41	25300	20240805	8.30	31550	-13.15	20250226	26050	5.18	20250102	41150	-33.41	20240925	25300	8.30	20240805	0.84	Y	000850	5000	110 억	211796	N	N	0	N	N
21	20250410	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27400	800	2	3.01	67999350	2489	96.25	26800	27600	26800	34550	18650	26600	27319.95	9.63	1385	27200	26900	26600	26300	26000	27050	26450	110	7950	5000	17550	50	1	2200000	603	6.96	0.18	12	0.11	3934.00	153304.00	41150	20240925	-33.41	25300	20240805	8.30	31550	-13.15	20250226	26050	5.18	20250102	41150	-33.41	20240925	25300	8.30	20240805	0.84	Y	000850	5000	110 억	211796	N	N	0	N	N
22	20250410	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27550	950	2	3.57	61301250	2245	86.81	26800	27600	26800	34550	18650	26600	27305.68	9.63	1336	27200	26900	26600	26300	26000	27050	26450	110	7950	5000	17550	50	1	2200000	606	7.00	0.18	12	0.10	3934.00	153304.00	41150	20240925	-33.05	25300	20240805	8.89	31550	-12.68	20250226	26050	5.76	20250102	41150	-33.05	20240925	25300	8.89	20240805	0.84	Y	000850	5000	110 억	211796	N	N	0	N	N
23	20250410	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27350	750	2	2.82	29291900	1080	41.76	26800	27350	26800	34550	18650	26600	27122.13	9.63	356	27200	26900	26600	26300	26000	27050	26450	110	7950	5000	17550	50	1	2200000	602	6.95	0.18	12	0.05	3934.00	153304.00	41150	20240925	-33.54	25300	20240805	8.10	31550	-13.31	20250226	26050	4.99	20250102	41150	-33.54	20240925	25300	8.10	20240805	0.84	Y	000850	5000	110 억	211796	N	N	0	N	N
24	20250410	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	550	2	2.07	14133600	523	20.22	26800	27150	26800	34550	18650	26600	27024.09	9.63	295	27200	26900	26600	26300	26000	27050	26450	110	7950	5000	17550	50	1	2200000	597	6.90	0.18	12	0.02	3934.00	153304.00	41150	20240925	-34.02	25300	20240805	7.31	31550	-13.95	20250226	26050	4.22	20250102	41150	-34.02	20240925	25300	7.31	20240805	0.84	Y	000850	5000	110 억	211796	N	N	0	N	N
25	20250410	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26600	0	3	0.00	0	0	0.00	0	0	0	34550	18650	26600	0.00	9.63	0	27200	26900	26600	26300	26000	27050	26450	110	7950	5000	17550	50	1	2200000	585	6.76	0.17	12	0.00	3934.00	153304.00	41150	20240925	-35.36	25300	20240805	5.14	31550	-15.69	20250226	26050	2.11	20250102	41150	-35.36	20240925	25300	5.14	20240805	0.84	Y	000850	5000	110 억	211796	N	N	0	N	N
26	20250409	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26600	-200	5	-0.75	68787800	2586	78.58	26500	26900	26300	34800	18800	26800	26600.08	9.63	-998	27366	27082	26816	26532	26266	27225	26675	110	8000	5000	17680	50	1	2200000	585	6.76	0.17	12	0.12	3934.00	153304.00	41150	20240925	-35.36	25300	20240805	5.14	31550	-15.69	20250226	26050	2.11	20250102	41150	-35.36	20240925	25300	5.14	20240805	0.85	Y	000850	5000	110 억	211797	N	N	0	N	N
27	20250409	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26550	-250	5	-0.93	64493200	2424	73.66	26500	26900	26300	34800	18800	26800	26606.11	9.63	-843	27366	27082	26816	26532	26266	27225	26675	110	8000	5000	17680	50	1	2200000	584	6.75	0.17	12	0.11	3934.00	153304.00	41150	20240925	-35.48	25300	20240805	4.94	31550	-15.85	20250226	26050	1.92	20250102	41150	-35.48	20240925	25300	4.94	20240805	0.85	Y	000850	5000	110 억	211797	N	N	0	N	N
28	20250409	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26500	-300	5	-1.12	59366800	2231	67.79	26500	26900	26300	34800	18800	26800	26609.95	9.63	-728	27366	27082	26816	26532	26266	27225	26675	110	8000	5000	17680	50	1	2200000	583	6.74	0.17	12	0.10	3934.00	153304.00	41150	20240925	-35.60	25300	20240805	4.74	31550	-16.01	20250226	26050	1.73	20250102	41150	-35.60	20240925	25300	4.74	20240805	0.85	Y	000850	5000	110 억	211797	N	N	0	N	N
29	20250409	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26400	-400	5	-1.49	42551550	1596	48.50	26500	26850	26400	34800	18800	26800	26661.37	9.63	-413	27366	27082	26816	26532	26266	27225	26675	110	8000	5000	17680	50	1	2200000	581	6.71	0.17	12	0.07	3934.00	153304.00	41150	20240925	-35.84	25300	20240805	4.35	31550	-16.32	20250226	26050	1.34	20250102	41150	-35.84	20240925	25300	4.35	20240805	0.85	Y	000850	5000	110 억	211797	N	N	0	N	N
30	20250409	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	-50	5	-0.19	23265150	871	26.47	26500	26850	26450	34800	18800	26800	26710.85	9.63	-114	27366	27082	26816	26532	26266	27225	26675	110	8000	5000	17680	50	1	2200000	589	6.80	0.17	12	0.04	3934.00	153304.00	41150	20240925	-34.99	25300	20240805	5.73	31550	-15.21	20250226	26050	2.69	20250102	41150	-34.99	20240925	25300	5.73	20240805	0.85	Y	000850	5000	110 억	211797	N	N	0	N	N
31	20250409	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-100	5	-0.37	14906900	559	16.99	26500	26850	26450	34800	18800	26800	26667.08	9.63	-134	27366	27082	26816	26532	26266	27225	26675	110	8000	5000	17680	50	1	2200000	587	6.79	0.17	12	0.03	3934.00	153304.00	41150	20240925	-35.12	25300	20240805	5.53	31550	-15.37	20250226	26050	2.50	20250102	41150	-35.12	20240925	25300	5.53	20240805	0.85	Y	000850	5000	110 억	211797	N	N	0	N	N
32	20250409	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	50	2	0.19	8285000	311	9.45	26500	26850	26450	34800	18800	26800	26639.87	9.63	-13	27366	27082	26816	26532	26266	27225	26675	110	8000	5000	17680	50	1	2200000	591	6.83	0.18	12	0.01	3934.00	153304.00	41150	20240925	-34.75	25300	20240805	6.13	31550	-14.90	20250226	26050	3.07	20250102	41150	-34.75	20240925	25300	6.13	20240805	0.85	Y	000850	5000	110 억	211797	N	N	0	N	N
33	20250409	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	0	3	0.00	0	0	0.00	0	0	0	34800	18800	26800	0.00	9.63	0	27366	27082	26816	26532	26266	27225	26675	110	8000	5000	17680	50	1	2200000	590	6.81	0.17	12	0.00	3934.00	153304.00	41150	20240925	-34.87	25300	20240805	5.93	31550	-15.06	20250226	26050	2.88	20250102	41150	-34.87	20240925	25300	5.93	20240805	0.85	Y	000850	5000	110 억	211797	N	N	0	N	N
34	20250408	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	300	2	1.13	88082800	3289	84.66	26650	27100	26550	34450	18550	26500	26781.03	9.61	452	27900	27200	26850	26150	25800	27025	25975	110	7950	5000	17490	50	1	2200000	590	6.81	0.17	12	0.15	3934.00	153304.00	41150	20240925	-34.87	25300	20240805	5.93	31550	-15.06	20250226	26050	2.88	20250102	41150	-34.87	20240925	25300	5.93	20240805	0.85	Y	000850	5000	110 억	211348	N	N	0	N	N
35	20250408	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	350	2	1.32	84649600	3161	81.36	26650	27100	26550	34450	18550	26500	26779.37	9.61	390	27900	27200	26850	26150	25800	27025	25975	110	7950	5000	17490	50	1	2200000	591	6.83	0.18	12	0.14	3934.00	153304.00	41150	20240925	-34.75	25300	20240805	6.13	31550	-14.90	20250226	26050	3.07	20250102	41150	-34.75	20240925	25300	6.13	20240805	0.85	Y	000850	5000	110 억	211348	N	N	0	N	N
36	20250408	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	350	2	1.32	82779550	3091	79.56	26650	27100	26550	34450	18550	26500	26780.83	9.61	396	27900	27200	26850	26150	25800	27025	25975	110	7950	5000	17490	50	1	2200000	591	6.83	0.18	12	0.14	3934.00	153304.00	41150	20240925	-34.75	25300	20240805	6.13	31550	-14.90	20250226	26050	3.07	20250102	41150	-34.75	20240925	25300	6.13	20240805	0.85	Y	000850	5000	110 억	211348	N	N	0	N	N
37	20250408	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	300	2	1.13	81037750	3026	77.89	26650	27100	26550	34450	18550	26500	26780.49	9.61	400	27900	27200	26850	26150	25800	27025	25975	110	7950	5000	17490	50	1	2200000	590	6.81	0.17	12	0.14	3934.00	153304.00	41150	20240925	-34.87	25300	20240805	5.93	31550	-15.06	20250226	26050	2.88	20250102	41150	-34.87	20240925	25300	5.93	20240805	0.85	Y	000850	5000	110 억	211348	N	N	0	N	N
38	20250408	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	550	2	2.08	58026250	2164	55.70	26650	27100	26550	34450	18550	26500	26814.35	9.61	238	27900	27200	26850	26150	25800	27025	25975	110	7950	5000	17490	50	1	2200000	595	6.88	0.18	12	0.10	3934.00	153304.00	41150	20240925	-34.26	25300	20240805	6.92	31550	-14.26	20250226	26050	3.84	20250102	41150	-34.26	20240925	25300	6.92	20240805	0.85	Y	000850	5000	110 억	211348	N	N	0	N	N
39	20250408	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	550	2	2.08	56758850	2117	54.49	26650	27050	26550	34450	18550	26500	26810.98	9.61	210	27900	27200	26850	26150	25800	27025	25975	110	7950	5000	17490	50	1	2200000	595	6.88	0.18	12	0.10	3934.00	153304.00	41150	20240925	-34.26	25300	20240805	6.92	31550	-14.26	20250226	26050	3.84	20250102	41150	-34.26	20240925	25300	6.92	20240805	0.85	Y	000850	5000	110 억	211348	N	N	0	N	N
40	20250408	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	550	2	2.08	41788350	1563	40.23	26650	27050	26550	34450	18550	26500	26735.99	9.61	122	27900	27200	26850	26150	25800	27025	25975	110	7950	5000	17490	50	1	2200000	595	6.88	0.18	12	0.07	3934.00	153304.00	41150	20240925	-34.26	25300	20240805	6.92	31550	-14.26	20250226	26050	3.84	20250102	41150	-34.26	20240925	25300	6.92	20240805	0.85	Y	000850	5000	110 억	211348	N	N	0	N	N
41	20250408	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26500	0	3	0.00	0	0	0.00	0	0	0	34450	18550	26500	0.00	9.61	0	27900	27200	26850	26150	25800	27025	25975	110	7950	5000	17490	50	1	2200000	583	6.74	0.17	12	0.00	3934.00	153304.00	41150	20240925	-35.60	25300	20240805	4.74	31550	-16.01	20250226	26050	1.73	20250102	41150	-35.60	20240925	25300	4.74	20240805	0.85	Y	000850	5000	110 억	211348	N	N	0	N	N
42	20250407	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26500	-1100	5	-3.99	104009000	3885	73.68	27000	27550	26500	35850	19350	27600	26773.35	9.62	-402	28900	28250	27600	26950	26300	28575	27275	110	8250	5000	18210	50	1	2200000	583	6.74	0.17	12	0.18	3934.00	153304.00	41150	20240925	-35.60	25300	20240805	4.74	31550	-16.01	20250226	26050	1.73	20250102	41150	-35.60	20240925	25300	4.74	20240805	0.85	Y	000850	5000	110 억	211744	N	N	0	N	N
43	20250407	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-900	5	-3.26	87155550	3252	61.67	27000	27550	26500	35850	19350	27600	26800.60	9.62	-260	28900	28250	27600	26950	26300	28575	27275	110	8250	5000	18210	50	1	2200000	587	6.79	0.17	12	0.15	3934.00	153304.00	41150	20240925	-35.12	25300	20240805	5.53	31550	-15.37	20250226	26050	2.50	20250102	41150	-35.12	20240925	25300	5.53	20240805	0.85	Y	000850	5000	110 억	211744	N	N	0	N	N
44	20250407	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	-800	5	-2.90	69428400	2591	49.14	27000	27550	26500	35850	19350	27600	26795.99	9.62	-126	28900	28250	27600	26950	26300	28575	27275	110	8250	5000	18210	50	1	2200000	590	6.81	0.17	12	0.12	3934.00	153304.00	41150	20240925	-34.87	25300	20240805	5.93	31550	-15.06	20250226	26050	2.88	20250102	41150	-34.87	20240925	25300	5.93	20240805	0.85	Y	000850	5000	110 억	211744	N	N	0	N	N
45	20250407	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-600	5	-2.17	49594650	1853	35.14	27000	27550	26500	35850	19350	27600	26764.52	9.62	-141	28900	28250	27600	26950	26300	28575	27275	110	8250	5000	18210	50	1	2200000	594	6.86	0.18	12	0.08	3934.00	153304.00	41150	20240925	-34.39	25300	20240805	6.72	31550	-14.42	20250226	26050	3.65	20250102	41150	-34.39	20240925	25300	6.72	20240805	0.85	Y	000850	5000	110 억	211744	N	N	0	N	N
46	20250407	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-450	5	-1.63	46975300	1756	33.30	27000	27550	26500	35850	19350	27600	26751.31	9.62	-143	28900	28250	27600	26950	26300	28575	27275	110	8250	5000	18210	50	1	2200000	597	6.90	0.18	12	0.08	3934.00	153304.00	41150	20240925	-34.02	25300	20240805	7.31	31550	-13.95	20250226	26050	4.22	20250102	41150	-34.02	20240925	25300	7.31	20240805	0.85	Y	000850	5000	110 억	211744	N	N	0	N	N
47	20250407	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	-400	5	-1.45	40332250	1510	28.64	27000	27550	26500	35850	19350	27600	26710.10	9.62	-205	28900	28250	27600	26950	26300	28575	27275	110	8250	5000	18210	50	1	2200000	598	6.91	0.18	12	0.07	3934.00	153304.00	41150	20240925	-33.90	25300	20240805	7.51	31550	-13.79	20250226	26050	4.41	20250102	41150	-33.90	20240925	25300	7.51	20240805	0.85	Y	000850	5000	110 억	211744	N	N	0	N	N
48	20250407	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26750	-850	5	-3.08	28133850	1055	20.01	27000	27550	26550	35850	19350	27600	26667.16	9.62	-110	28900	28250	27600	26950	26300	28575	27275	110	8250	5000	18210	50	1	2200000	589	6.80	0.17	12	0.05	3934.00	153304.00	41150	20240925	-34.99	25300	20240805	5.73	31550	-15.21	20250226	26050	2.69	20250102	41150	-34.99	20240925	25300	5.73	20240805	0.85	Y	000850	5000	110 억	211744	N	N	0	N	N
49	20250407	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	-600	5	-2.17	297050	11	0.21	27000	27050	27000	35850	19350	27600	27004.55	9.62	-9	28900	28250	27600	26950	26300	28575	27275	110	8250	5000	18210	50	1	2200000	594	6.86	0.18	12	0.00	3934.00	153304.00	41150	20240925	-34.39	25300	20240805	6.72	31550	-14.42	20250226	26050	3.65	20250102	41150	-34.39	20240925	25300	6.72	20240805	0.85	Y	000850	5000	110 억	211744	N	N	0	N	N
50	20250404	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27600	200	2	0.73	145191350	5253	247.20	27450	28250	26950	35600	19200	27400	27639.70	9.66	-876	28466	27932	27566	27032	26666	27750	26850	110	8200	5000	18080	50	1	2200000	607	7.02	0.18	12	0.24	3934.00	153304.00	41150	20240925	-32.93	25300	20240805	9.09	31550	-12.52	20250226	26050	5.95	20250102	41150	-32.93	20240925	25300	9.09	20240805	0.89	Y	000850	5000	110 억	212624	N	N	0	N	N
51	20250404	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	-100	5	-0.36	143701550	5199	244.66	27450	28250	26950	35600	19200	27400	27640.23	9.66	-909	28466	27932	27566	27032	26666	27750	26850	110	8200	5000	18080	50	1	2200000	601	6.94	0.18	12	0.24	3934.00	153304.00	41150	20240925	-33.66	25300	20240805	7.91	31550	-13.47	20250226	26050	4.80	20250102	41150	-33.66	20240925	25300	7.91	20240805	0.89	Y	000850	5000	110 억	212624	N	N	0	N	N
52	20250404	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27500	100	2	0.36	123780950	4470	210.35	27450	28250	26950	35600	19200	27400	27691.49	9.66	-1196	28466	27932	27566	27032	26666	27750	26850	110	8200	5000	18080	50	1	2200000	605	6.99	0.18	12	0.20	3934.00	153304.00	41150	20240925	-33.17	25300	20240805	8.70	31550	-12.84	20250226	26050	5.57	20250102	41150	-33.17	20240925	25300	8.70	20240805	0.89	Y	000850	5000	110 억	212624	N	N	0	N	N
53	20250404	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27500	100	2	0.36	120996650	4369	205.60	27450	28250	26950	35600	19200	27400	27694.36	9.66	-1230	28466	27932	27566	27032	26666	27750	26850	110	8200	5000	18080	50	1	2200000	605	6.99	0.18	12	0.20	3934.00	153304.00	41150	20240925	-33.17	25300	20240805	8.70	31550	-12.84	20250226	26050	5.57	20250102	41150	-33.17	20240925	25300	8.70	20240805	0.89	Y	000850	5000	110 억	212624	N	N	0	N	N
54	20250404	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27950	550	2	2.01	119483250	4314	203.01	27450	28250	26950	35600	19200	27400	27696.63	9.66	-1230	28466	27932	27566	27032	26666	27750	26850	110	8200	5000	18080	50	1	2200000	615	7.10	0.18	12	0.20	3934.00	153304.00	41150	20240925	-32.08	25300	20240805	10.47	31550	-11.41	20250226	26050	7.29	20250102	41150	-32.08	20240925	25300	10.47	20240805	0.89	Y	000850	5000	110 억	212624	N	N	0	N	N
55	20250404	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27700	300	2	1.09	74863450	2716	127.81	27450	27800	26950	35600	19200	27400	27563.86	9.66	-1405	28466	27932	27566	27032	26666	27750	26850	110	8200	5000	18080	50	1	2200000	609	7.04	0.18	12	0.12	3934.00	153304.00	41150	20240925	-32.69	25300	20240805	9.49	31550	-12.20	20250226	26050	6.33	20250102	41150	-32.69	20240925	25300	9.49	20240805	0.89	Y	000850	5000	110 억	212624	N	N	0	N	N
56	20250404	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27500	100	2	0.36	20854900	766	36.05	27450	27550	26950	35600	19200	27400	27225.72	9.66	77	28466	27932	27566	27032	26666	27750	26850	110	8200	5000	18080	50	1	2200000	605	6.99	0.18	12	0.03	3934.00	153304.00	41150	20240925	-33.17	25300	20240805	8.70	31550	-12.84	20250226	26050	5.57	20250102	41150	-33.17	20240925	25300	8.70	20240805	0.89	Y	000850	5000	110 억	212624	N	N	0	N	N
57	20250404	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27400	0	3	0.00	0	0	0.00	0	0	0	35600	19200	27400	0.00	9.66	0	28466	27932	27566	27032	26666	27750	26850	110	8200	5000	18080	50	1	2200000	603	6.96	0.18	12	0.00	3934.00	153304.00	41150	20240925	-33.41	25300	20240805	8.30	31550	-13.15	20250226	26050	5.18	20250102	41150	-33.41	20240925	25300	8.30	20240805	0.89	Y	000850	5000	110 억	212624	N	N	0	N	N
58	20250403	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27400	-800	5	-2.84	58479600	2125	30.36	27550	28100	27200	36650	19750	28200	27519.81	9.66	-2	28833	28516	27983	27666	27133	28675	27825	110	8450	5000	18610	50	1	2200000	603	6.96	0.18	12	0.10	3934.00	153304.00	41150	20240925	-33.41	25300	20240805	8.30	31550	-13.15	20250226	26050	5.18	20250102	41150	-33.41	20240925	25300	8.30	20240805	0.90	Y	000850	5000	110 억	212630	N	N	7	N	N
59	20250403	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27600	-600	5	-2.13	50793700	1845	26.36	27550	28100	27200	36650	19750	28200	27530.46	9.66	73	28833	28516	27983	27666	27133	28675	27825	110	8450	5000	18610	50	1	2200000	607	7.02	0.18	12	0.08	3934.00	153304.00	41150	20240925	-32.93	25300	20240805	9.09	31550	-12.52	20250226	26050	5.95	20250102	41150	-32.93	20240925	25300	9.09	20240805	0.90	Y	000850	5000	110 억	212630	N	N	7	N	N
60	20250403	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27600	-600	5	-2.13	15954700	580	8.29	27550	28100	27200	36650	19750	28200	27508.10	9.66	-61	28833	28516	27983	27666	27133	28675	27825	110	8450	5000	18610	50	1	2200000	607	7.02	0.18	12	0.03	3934.00	153304.00	41150	20240925	-32.93	25300	20240805	9.09	31550	-12.52	20250226	26050	5.95	20250102	41150	-32.93	20240925	25300	9.09	20240805	0.90	Y	000850	5000	110 억	212630	N	N	7	N	N
61	20250403	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27750	-450	5	-1.60	13664700	497	7.10	27550	28100	27200	36650	19750	28200	27494.37	9.66	-126	28833	28516	27983	27666	27133	28675	27825	110	8450	5000	18610	50	1	2200000	611	7.05	0.18	12	0.02	3934.00	153304.00	41150	20240925	-32.56	25300	20240805	9.68	31550	-12.04	20250226	26050	6.53	20250102	41150	-32.56	20240925	25300	9.68	20240805	0.90	Y	000850	5000	110 억	212630	N	N	7	N	N
62	20250403	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27700	-500	5	-1.77	13332250	485	6.93	27550	28100	27200	36650	19750	28200	27489.18	9.66	-125	28833	28516	27983	27666	27133	28675	27825	110	8450	5000	18610	50	1	2200000	609	7.04	0.18	12	0.02	3934.00	153304.00	41150	20240925	-32.69	25300	20240805	9.49	31550	-12.20	20250226	26050	6.33	20250102	41150	-32.69	20240925	25300	9.49	20240805	0.90	Y	000850	5000	110 억	212630	N	N	7	N	N
63	20250403	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27750	-450	5	-1.60	13001650	473	6.76	27550	28100	27200	36650	19750	28200	27487.63	9.66	-123	28833	28516	27983	27666	27133	28675	27825	110	8450	5000	18610	50	1	2200000	611	7.05	0.18	12	0.02	3934.00	153304.00	41150	20240925	-32.56	25300	20240805	9.68	31550	-12.04	20250226	26050	6.53	20250102	41150	-32.56	20240925	25300	9.68	20240805	0.90	Y	000850	5000	110 억	212630	N	N	7	N	N
64	20250403	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27850	-350	5	-1.24	8409100	307	4.39	27550	28100	27200	36650	19750	28200	27391.21	9.66	1	28833	28516	27983	27666	27133	28675	27825	110	8450	5000	18610	50	1	2200000	613	7.08	0.18	12	0.01	3934.00	153304.00	41150	20240925	-32.32	25300	20240805	10.08	31550	-11.73	20250226	26050	6.91	20250102	41150	-32.32	20240925	25300	10.08	20240805	0.90	Y	000850	5000	110 억	212630	N	N	7	N	N
65	20250403	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27500	-700	5	-2.48	825250	30	0.43	27550	27550	27500	36650	19750	28200	27508.33	9.66	0	28833	28516	27983	27666	27133	28675	27825	110	8450	5000	18610	50	1	2200000	605	6.99	0.18	12	0.00	3934.00	153304.00	41150	20240925	-33.17	25300	20240805	8.70	31550	-12.84	20250226	26050	5.57	20250102	41150	-33.17	20240925	25300	8.70	20240805	0.90	Y	000850	5000	110 억	212630	N	N	7	N	N
66	20250402	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28200	550	2	1.99	194975325	7000	100.42	27600	28300	27450	35900	19400	27650	27853.62	9.76	-999	28616	28132	27366	26882	26116	28375	27125	110	8250	5000	18240	50	1	2200000	620	7.17	0.18	12	0.32	3934.00	153304.00	41150	20240925	-31.47	25300	20240805	11.46	31550	-10.62	20250226	26050	8.25	20250102	41150	-31.47	20240925	25300	11.46	20240805	0.93	Y	000850	5000	110 억	214799	N	N	7	N	N
67	20250402	150109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27900	250	2	0.90	155869900	5608	80.45	27600	28000	27450	35900	19400	27650	27794.20	9.76	-592	28616	28132	27366	26882	26116	28375	27125	110	8250	5000	18240	50	1	2200000	614	7.09	0.18	12	0.25	3934.00	153304.00	41150	20240925	-32.20	25300	20240805	10.28	31550	-11.57	20250226	26050	7.10	20250102	41150	-32.20	20240925	25300	10.28	20240805	0.93	Y	000850	5000	110 억	214799	N	N	0	N	N
68	20250402	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27750	100	2	0.36	81120500	2925	41.96	27600	28000	27450	35900	19400	27650	27733.50	9.76	508	28616	28132	27366	26882	26116	28375	27125	110	8250	5000	18240	50	1	2200000	611	7.05	0.18	12	0.13	3934.00	153304.00	41150	20240925	-32.56	25300	20240805	9.68	31550	-12.04	20250226	26050	6.53	20250102	41150	-32.56	20240925	25300	9.68	20240805	0.93	Y	000850	5000	110 억	214799	N	N	0	N	N
69	20250402	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27950	300	2	1.08	68261300	2464	35.35	27600	28000	27450	35900	19400	27650	27703.45	9.76	440	28616	28132	27366	26882	26116	28375	27125	110	8250	5000	18240	50	1	2200000	615	7.10	0.18	12	0.11	3934.00	153304.00	41150	20240925	-32.08	25300	20240805	10.47	31550	-11.41	20250226	26050	7.29	20250102	41150	-32.08	20240925	25300	10.47	20240805	0.93	Y	000850	5000	110 억	214799	N	N	0	N	N
70	20250402	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27800	150	2	0.54	61320600	2215	31.77	27600	27800	27450	35900	19400	27650	27684.24	9.76	303	28616	28132	27366	26882	26116	28375	27125	110	8250	5000	18240	50	1	2200000	612	7.07	0.18	12	0.10	3934.00	153304.00	41150	20240925	-32.44	25300	20240805	9.88	31550	-11.89	20250226	26050	6.72	20250102	41150	-32.44	20240925	25300	9.88	20240805	0.93	Y	000850	5000	110 억	214799	N	N	0	N	N
71	20250402	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27550	-100	5	-0.36	12581300	456	6.54	27600	27650	27450	35900	19400	27650	27590.57	9.76	90	28616	28132	27366	26882	26116	28375	27125	110	8250	5000	18240	50	1	2200000	606	7.00	0.18	12	0.02	3934.00	153304.00	41150	20240925	-33.05	25300	20240805	8.89	31550	-12.68	20250226	26050	5.76	20250102	41150	-33.05	20240925	25300	8.89	20240805	0.93	Y	000850	5000	110 억	214799	N	N	0	N	N
72	20250402	100109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27650	0	3	0.00	6261100	227	3.26	27600	27650	27450	35900	19400	27650	27581.94	9.76	20	28616	28132	27366	26882	26116	28375	27125	110	8250	5000	18240	50	1	2200000	608	7.03	0.18	12	0.01	3934.00	153304.00	41150	20240925	-32.81	25300	20240805	9.29	31550	-12.36	20250226	26050	6.14	20250102	41150	-32.81	20240925	25300	9.29	20240805	0.93	Y	000850	5000	110 억	214799	N	N	0	N	N
73	20250402	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27600	-50	5	-0.18	82800	3	0.04	27600	27600	27600	35900	19400	27650	27600.00	9.76	-3	28616	28132	27366	26882	26116	28375	27125	110	8250	5000	18240	50	1	2200000	607	7.02	0.18	12	0.00	3934.00	153304.00	41150	20240925	-32.93	25300	20240805	9.09	31550	-12.52	20250226	26050	5.95	20250102	41150	-32.93	20240925	25300	9.09	20240805	0.93	Y	000850	5000	110 억	214799	N	N	0	N	N
74	20250401	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27650	1050	2	3.95	189299925	6971	176.53	26600	27850	26600	34550	18650	26600	27155.35	9.78	818	27400	27000	26800	26400	26200	26900	26300	110	7950	5000	17550	50	1	2200000	608	7.03	0.18	12	0.32	3934.00	153304.00	41150	20240925	-32.81	25300	20240805	9.29	31550	-12.36	20250226	26050	6.14	20250102	41150	-32.81	20240925	25300	9.29	20240805	0.94	Y	000850	5000	110 억	215194	N	N	0	N	N
75	20250401	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27650	1050	2	3.95	164338925	6068	153.66	26600	27700	26600	34550	18650	26600	27082.88	9.78	1556	27400	27000	26800	26400	26200	26900	26300	110	7950	5000	17550	50	1	2200000	608	7.03	0.18	12	0.28	3934.00	153304.00	41150	20240925	-32.81	25300	20240805	9.29	31550	-12.36	20250226	26050	6.14	20250102	41150	-32.81	20240925	25300	9.29	20240805	0.94	Y	000850	5000	110 억	215194	N	N	0	N	N
76	20250401	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27500	900	2	3.38	151055125	5586	141.45	26600	27500	26600	34550	18650	26600	27041.73	9.78	1285	27400	27000	26800	26400	26200	26900	26300	110	7950	5000	17550	50	1	2200000	605	6.99	0.18	12	0.25	3934.00	153304.00	41150	20240925	-33.17	25300	20240805	8.70	31550	-12.84	20250226	26050	5.57	20250102	41150	-33.17	20240925	25300	8.70	20240805	0.94	Y	000850	5000	110 억	215194	N	N	0	N	N
77	20250401	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	450	2	1.69	123624650	4585	116.11	26600	27450	26600	34550	18650	26600	26962.85	9.78	779	27400	27000	26800	26400	26200	26900	26300	110	7950	5000	17550	50	1	2200000	595	6.88	0.18	12	0.21	3934.00	153304.00	41150	20240925	-34.26	25300	20240805	6.92	31550	-14.26	20250226	26050	3.84	20250102	41150	-34.26	20240925	25300	6.92	20240805	0.94	Y	000850	5000	110 억	215194	N	N	0	N	N
78	20250401	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27400	800	2	3.01	59422500	2205	55.84	26600	27400	26600	34550	18650	26600	26948.98	9.78	490	27400	27000	26800	26400	26200	26900	26300	110	7950	5000	17550	50	1	2200000	603	6.96	0.18	12	0.10	3934.00	153304.00	41150	20240925	-33.41	25300	20240805	8.30	31550	-13.15	20250226	26050	5.18	20250102	41150	-33.41	20240925	25300	8.30	20240805	0.94	Y	000850	5000	110 억	215194	N	N	0	N	N
79	20250401	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27300	700	2	2.63	50805150	1890	47.86	26600	27400	26600	34550	18650	26600	26881.03	9.78	277	27400	27000	26800	26400	26200	26900	26300	110	7950	5000	17550	50	1	2200000	601	6.94	0.18	12	0.09	3934.00	153304.00	41150	20240925	-33.66	25300	20240805	7.91	31550	-13.47	20250226	26050	4.80	20250102	41150	-33.66	20240925	25300	7.91	20240805	0.94	Y	000850	5000	110 억	215194	N	N	0	N	N
80	20250401	100109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	450	2	1.69	37440650	1399	35.43	26600	27150	26600	34550	18650	26600	26762.44	9.78	46	27400	27000	26800	26400	26200	26900	26300	110	7950	5000	17550	50	1	2200000	595	6.88	0.18	12	0.06	3934.00	153304.00	41150	20240925	-34.26	25300	20240805	6.92	31550	-14.26	20250226	26050	3.84	20250102	41150	-34.26	20240925	25300	6.92	20240805	0.94	Y	000850	5000	110 억	215194	N	N	0	N	N
81	20250401	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26600	0	3	0.00	7900200	297	7.52	26600	26600	26600	34550	18650	26600	26600.00	9.78	-43	27400	27000	26800	26400	26200	26900	26300	110	7950	5000	17550	50	1	2200000	585	6.76	0.17	12	0.01	3934.00	153304.00	41150	20240925	-35.36	25300	20240805	5.14	31550	-15.69	20250226	26050	2.11	20250102	41150	-35.36	20240925	25300	5.14	20240805	0.94	Y	000850	5000	110 억	215194	N	N	0	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History