KissMeData/049800/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160532	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	10	2	0.50	15681520	7770	46.02	2035	2050	2000	2605	1405	2005	2018.21	1.25	181	2063	2034	2016	1987	1969	2025	1978	100	600	500	1440	5	1	20000000	403	6.65	0.38	12	0.04	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1998	0.85	20250123	3195	-36.93	20240417	1845	9.21	20241209	1.12	N	049800	500	100 억	250222	N	N	0	N	N
3	20250124	150531	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	20	2	1.00	8841125	4356	25.80	2035	2050	2010	2605	1405	2005	2029.64	1.25	254	2063	2034	2016	1987	1969	2025	1978	100	600	500	1440	5	1	20000000	405	6.68	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1998	1.35	20250123	3195	-36.62	20240417	1845	9.76	20241209	1.12	N	049800	500	100 억	250222	N	N	0	N	N
4	20250124	140530	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	20	2	1.00	8798600	4335	25.68	2035	2050	2010	2605	1405	2005	2029.67	1.25	275	2063	2034	2016	1987	1969	2025	1978	100	600	500	1440	5	1	20000000	405	6.68	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1998	1.35	20250123	3195	-36.62	20240417	1845	9.76	20241209	1.12	N	049800	500	100 억	250222	N	N	0	N	N
5	20250124	130532	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	20	2	1.00	8790510	4331	25.65	2035	2050	2010	2605	1405	2005	2029.67	1.25	278	2063	2034	2016	1987	1969	2025	1978	100	600	500	1440	5	1	20000000	405	6.68	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1998	1.35	20250123	3195	-36.62	20240417	1845	9.76	20241209	1.12	N	049800	500	100 억	250222	N	N	0	N	N
6	20250124	120529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	20	2	1.00	6595550	3246	19.23	2035	2050	2015	2605	1405	2005	2031.90	1.25	221	2063	2034	2016	1987	1969	2025	1978	100	600	500	1440	5	1	20000000	405	6.68	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1998	1.35	20250123	3195	-36.62	20240417	1845	9.76	20241209	1.12	N	049800	500	100 억	250222	N	N	0	N	N
7	20250124	110531	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2040	35	2	1.75	4089225	2011	11.91	2035	2050	2015	2605	1405	2005	2033.43	1.25	159	2063	2034	2016	1987	1969	2025	1978	100	600	500	1440	5	1	20000000	408	6.73	0.38	12	0.01	303.00	5321.00	3195	20240417	-36.15	1845	20241209	10.57	2180	-6.42	20250121	1998	2.10	20250123	3195	-36.15	20240417	1845	10.57	20241209	1.12	N	049800	500	100 억	250222	N	N	0	N	N
8	20250124	100529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2035	30	2	1.50	784760	388	2.30	2035	2040	2015	2605	1405	2005	2022.58	1.25	122	2063	2034	2016	1987	1969	2025	1978	100	600	500	1440	5	1	20000000	407	6.72	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.31	1845	20241209	10.30	2180	-6.65	20250121	1998	1.85	20250123	3195	-36.31	20240417	1845	10.30	20241209	1.12	N	049800	500	100 억	250222	N	N	0	N	N
9	20250124	090532	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2040	35	2	1.75	32570	16	0.09	2035	2040	2035	2605	1405	2005	2035.62	1.25	-1	2063	2034	2016	1987	1969	2025	1978	100	600	500	1440	5	1	20000000	408	6.73	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.15	1845	20241209	10.57	2180	-6.42	20250121	1998	2.10	20250123	3195	-36.15	20240417	1845	10.57	20241209	1.12	N	049800	500	100 억	250222	N	N	0	N	N
10	20250123	160530	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	-20	5	-0.99	33372701	16587	36.21	2030	2045	1998	2630	1420	2025	2011.98	1.26	-1162	2178	2101	2053	1976	1928	2077	1952	100	605	500	1450	5	1	20000000	401	6.62	0.38	12	0.08	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1998	0.35	20250123	3195	-37.25	20240417	1845	8.67	20241209	1.12	N	049800	500	100 억	251358	N	N	0	N	N
11	20250123	150528	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	-15	5	-0.74	31078341	15443	33.72	2030	2045	1998	2630	1420	2025	2012.45	1.26	-477	2178	2101	2053	1976	1928	2077	1952	100	605	500	1450	5	1	20000000	402	6.63	0.38	12	0.08	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1998	0.60	20250123	3195	-37.09	20240417	1845	8.94	20241209	1.12	N	049800	500	100 억	251358	N	N	0	N	N
12	20250123	140529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2030	5	2	0.25	27566961	13700	29.91	2030	2045	1998	2630	1420	2025	2012.19	1.26	-1101	2178	2101	2053	1976	1928	2077	1952	100	605	500	1450	5	1	20000000	406	6.70	0.38	12	0.07	303.00	5321.00	3195	20240417	-36.46	1845	20241209	10.03	2180	-6.88	20250121	1998	1.60	20250123	3195	-36.46	20240417	1845	10.03	20241209	1.12	N	049800	500	100 억	251358	N	N	0	N	N
13	20250123	130528	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2040	15	2	0.74	27023861	13431	29.32	2030	2045	1998	2630	1420	2025	2012.05	1.26	-1158	2178	2101	2053	1976	1928	2077	1952	100	605	500	1450	5	1	20000000	408	6.73	0.38	12	0.07	303.00	5321.00	3195	20240417	-36.15	1845	20241209	10.57	2180	-6.42	20250121	1998	2.10	20250123	3195	-36.15	20240417	1845	10.57	20241209	1.12	N	049800	500	100 억	251358	N	N	0	N	N
14	20250123	120528	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	-10	5	-0.49	23137311	11502	25.11	2030	2045	1998	2630	1420	2025	2011.59	1.26	-647	2178	2101	2053	1976	1928	2077	1952	100	605	500	1450	5	1	20000000	403	6.65	0.38	12	0.06	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1998	0.85	20250123	3195	-36.93	20240417	1845	9.21	20241209	1.12	N	049800	500	100 억	251358	N	N	0	N	N
15	20250123	110526	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	-10	5	-0.49	22758561	11314	24.70	2030	2045	1998	2630	1420	2025	2011.54	1.26	-459	2178	2101	2053	1976	1928	2077	1952	100	605	500	1450	5	1	20000000	403	6.65	0.38	12	0.06	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1998	0.85	20250123	3195	-36.93	20240417	1845	9.21	20241209	1.12	N	049800	500	100 억	251358	N	N	0	N	N
16	20250123	100527	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	-25	5	-1.23	11888140	5899	12.88	2030	2045	2000	2630	1420	2025	2015.28	1.26	-564	2178	2101	2053	1976	1928	2077	1952	100	605	500	1450	5	1	20000000	400	6.60	0.38	12	0.03	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	2000	0.00	20250123	3195	-37.40	20240417	1845	8.40	20241209	1.12	N	049800	500	100 억	251358	N	N	0	N	N
17	20250123	090527	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2035	10	2	0.49	2006560	990	2.16	2030	2035	2025	2630	1420	2025	2026.83	1.26	-956	2178	2101	2053	1976	1928	2077	1952	100	605	500	1450	5	1	20000000	407	6.72	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.31	1845	20241209	10.30	2180	-6.65	20250121	2000	1.75	20250109	3195	-36.31	20240417	1845	10.30	20241209	1.12	N	049800	500	100 억	251358	N	N	0	N	N
18	20250122	160525	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	-105	5	-4.93	93569900	45804	325.45	2130	2130	2005	2765	1495	2130	2042.83	1.25	629	2203	2166	2143	2106	2083	2155	2095	100	635	500	1530	5	1	20000000	405	6.68	0.38	12	0.23	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	2000	1.25	20250109	3195	-36.62	20240417	1845	9.76	20241209	1.12	N	049800	500	100 억	250744	N	N	4	N	N
19	20250122	150525	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	-80	5	-3.76	90522600	44308	314.82	2130	2130	2005	2765	1495	2130	2043.03	1.25	1086	2203	2166	2143	2106	2083	2155	2095	100	635	500	1530	5	1	20000000	410	6.77	0.39	12	0.22	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2180	-5.96	20250121	2000	2.50	20250109	3195	-35.84	20240417	1845	11.11	20241209	1.12	N	049800	500	100 억	250744	N	N	4	N	N
20	20250122	140523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	-80	5	-3.76	84419565	41314	293.55	2130	2130	2005	2765	1495	2130	2043.36	1.25	1081	2203	2166	2143	2106	2083	2155	2095	100	635	500	1530	5	1	20000000	410	6.77	0.39	12	0.21	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2180	-5.96	20250121	2000	2.50	20250109	3195	-35.84	20240417	1845	11.11	20241209	1.12	N	049800	500	100 억	250744	N	N	4	N	N
21	20250122	130526	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	-120	5	-5.63	64984170	31685	225.13	2130	2130	2005	2765	1495	2130	2050.94	1.25	1979	2203	2166	2143	2106	2083	2155	2095	100	635	500	1530	5	1	20000000	402	6.63	0.38	12	0.16	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	2000	0.50	20250109	3195	-37.09	20240417	1845	8.94	20241209	1.12	N	049800	500	100 억	250744	N	N	4	N	N
22	20250122	120523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	-55	5	-2.58	36070350	17464	124.09	2130	2130	2050	2765	1495	2130	2065.41	1.25	415	2203	2166	2143	2106	2083	2155	2095	100	635	500	1530	5	1	20000000	415	6.85	0.39	12	0.09	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2180	-4.82	20250121	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.12	N	049800	500	100 억	250744	N	N	4	N	N
23	20250122	110524	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	-55	5	-2.58	28391035	13723	97.51	2130	2130	2050	2765	1495	2130	2068.87	1.25	354	2203	2166	2143	2106	2083	2155	2095	100	635	500	1530	5	1	20000000	415	6.85	0.39	12	0.07	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2180	-4.82	20250121	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.12	N	049800	500	100 억	250744	N	N	4	N	N
24	20250122	100525	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2110	-20	5	-0.94	7388825	3547	25.20	2130	2130	2050	2765	1495	2130	2083.12	1.25	303	2203	2166	2143	2106	2083	2155	2095	100	635	500	1530	5	1	20000000	422	6.96	0.40	12	0.02	303.00	5321.00	3195	20240417	-33.96	1845	20241209	14.36	2180	-3.21	20250121	2000	5.50	20250109	3195	-33.96	20240417	1845	14.36	20241209	1.12	N	049800	500	100 억	250744	N	N	4	N	N
25	20250122	090525	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2130	0	3	0.00	21300	10	0.07	2130	2130	2130	2765	1495	2130	2130.00	1.25	-1	2203	2166	2143	2106	2083	2155	2095	100	635	500	1530	5	1	20000000	426	7.03	0.40	12	0.00	303.00	5321.00	3195	20240417	-33.33	1845	20241209	15.45	2180	-2.29	20250121	2000	6.50	20250109	3195	-33.33	20240417	1845	15.45	20241209	1.12	N	049800	500	100 억	250744	N	N	4	N	N
26	20250121	160521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2130	-40	5	-1.84	30113265	14068	42.66	2175	2180	2120	2820	1520	2170	2140.55	1.26	-1555	2216	2192	2146	2122	2076	2205	2135	100	650	500	1560	5	1	20000000	426	7.03	0.40	12	0.07	303.00	5321.00	3195	20240417	-33.33	1845	20241209	15.45	2180	-2.29	20250121	2000	6.50	20250109	3195	-33.33	20240417	1845	15.45	20241209	1.13	N	049800	500	100 억	252326	N	N	4	N	N
27	20250121	150524	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2140	-30	5	-1.38	24503510	11443	34.70	2175	2180	2120	2820	1520	2170	2141.35	1.26	-1441	2216	2192	2146	2122	2076	2205	2135	100	650	500	1560	5	1	20000000	428	7.06	0.40	12	0.06	303.00	5321.00	3195	20240417	-33.02	1845	20241209	15.99	2180	-1.83	20250121	2000	7.00	20250109	3195	-33.02	20240417	1845	15.99	20241209	1.13	N	049800	500	100 억	252326	N	N	9	N	N
28	20250121	140523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2140	-30	5	-1.38	24142480	11274	34.18	2175	2180	2120	2820	1520	2170	2141.43	1.26	-1333	2216	2192	2146	2122	2076	2205	2135	100	650	500	1560	5	1	20000000	428	7.06	0.40	12	0.06	303.00	5321.00	3195	20240417	-33.02	1845	20241209	15.99	2180	-1.83	20250121	2000	7.00	20250109	3195	-33.02	20240417	1845	15.99	20241209	1.13	N	049800	500	100 억	252326	N	N	9	N	N
29	20250121	130522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2135	-35	5	-1.61	24095420	11252	34.12	2175	2180	2120	2820	1520	2170	2141.43	1.26	-1323	2216	2192	2146	2122	2076	2205	2135	100	650	500	1560	5	1	20000000	427	7.05	0.40	12	0.06	303.00	5321.00	3195	20240417	-33.18	1845	20241209	15.72	2180	-2.06	20250121	2000	6.75	20250109	3195	-33.18	20240417	1845	15.72	20241209	1.13	N	049800	500	100 억	252326	N	N	9	N	N
30	20250121	120514	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2135	-35	5	-1.61	19523570	9106	27.61	2175	2180	2120	2820	1520	2170	2144.03	1.26	-1305	2216	2192	2146	2122	2076	2205	2135	100	650	500	1560	5	1	20000000	427	7.05	0.40	12	0.05	303.00	5321.00	3195	20240417	-33.18	1845	20241209	15.72	2180	-2.06	20250121	2000	6.75	20250109	3195	-33.18	20240417	1845	15.72	20241209	1.13	N	049800	500	100 억	252326	N	N	9	N	N
31	20250121	110459	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2130	-40	5	-1.84	15011085	6988	21.19	2175	2180	2125	2820	1520	2170	2148.12	1.26	-1219	2216	2192	2146	2122	2076	2205	2135	100	650	500	1560	5	1	20000000	426	7.03	0.40	12	0.03	303.00	5321.00	3195	20240417	-33.33	1845	20241209	15.45	2180	-2.29	20250121	2000	6.50	20250109	3195	-33.33	20240417	1845	15.45	20241209	1.13	N	049800	500	100 억	252326	N	N	9	N	N
32	20250121	100454	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2160	-10	5	-0.46	10165320	4717	14.30	2175	2180	2125	2820	1520	2170	2155.04	1.26	-1024	2216	2192	2146	2122	2076	2205	2135	100	650	500	1560	5	1	20000000	432	7.13	0.41	12	0.02	303.00	5321.00	3195	20240417	-32.39	1845	20241209	17.07	2180	-0.92	20250121	2000	8.00	20250109	3195	-32.39	20240417	1845	17.07	20241209	1.13	N	049800	500	100 억	252326	N	N	9	N	N
33	20250121	090523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2180	10	2	0.46	262680	121	0.37	2175	2180	2160	2820	1520	2170	2170.91	1.26	-3	2216	2192	2146	2122	2076	2205	2135	100	650	500	1560	5	1	20000000	436	7.19	0.41	12	0.00	303.00	5321.00	3195	20240417	-31.77	1845	20241209	18.16	2180	0.00	20250121	2000	9.00	20250109	3195	-31.77	20240417	1845	18.16	20241209	1.13	N	049800	500	100 억	252326	N	N	9	N	N
34	20250120	160520	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2170	75	2	3.58	70421670	32880	487.83	2100	2170	2100	2720	1470	2095	2141.78	1.27	-713	2135	2115	2075	2055	2015	2125	2065	100	625	500	1500	5	1	20000000	434	7.16	0.41	12	0.16	303.00	5321.00	3195	20240417	-32.08	1845	20241209	17.62	2170	0.00	20250120	2000	8.50	20250109	3195	-32.08	20240417	1845	17.62	20241209	1.13	N	049800	500	100 억	253041	N	N	9	N	N
35	20250120	150522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2160	65	2	3.10	68304485	31903	473.34	2100	2170	2100	2720	1470	2095	2141.01	1.27	-684	2135	2115	2075	2055	2015	2125	2065	100	625	500	1500	5	1	20000000	432	7.13	0.41	12	0.16	303.00	5321.00	3195	20240417	-32.39	1845	20241209	17.07	2170	-0.46	20250120	2000	8.00	20250109	3195	-32.39	20240417	1845	17.07	20241209	1.13	N	049800	500	100 억	253041	N	N	4	N	N
36	20250120	140520	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2155	60	2	2.86	37353725	17549	260.37	2100	2165	2100	2720	1470	2095	2128.54	1.27	-139	2135	2115	2075	2055	2015	2125	2065	100	625	500	1500	5	1	20000000	431	7.11	0.40	12	0.09	303.00	5321.00	3195	20240417	-32.55	1845	20241209	16.80	2165	-0.46	20250120	2000	7.75	20250109	3195	-32.55	20240417	1845	16.80	20241209	1.13	N	049800	500	100 억	253041	N	N	4	N	N
37	20250120	130520	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2155	60	2	2.86	33171675	15609	231.59	2100	2165	2100	2720	1470	2095	2125.16	1.27	-20	2135	2115	2075	2055	2015	2125	2065	100	625	500	1500	5	1	20000000	431	7.11	0.40	12	0.08	303.00	5321.00	3195	20240417	-32.55	1845	20241209	16.80	2165	-0.46	20250120	2000	7.75	20250109	3195	-32.55	20240417	1845	16.80	20241209	1.13	N	049800	500	100 억	253041	N	N	4	N	N
38	20250120	120522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2140	45	2	2.15	29034905	13687	203.07	2100	2150	2100	2720	1470	2095	2121.35	1.27	180	2135	2115	2075	2055	2015	2125	2065	100	625	500	1500	5	1	20000000	428	7.06	0.40	12	0.07	303.00	5321.00	3195	20240417	-33.02	1845	20241209	15.99	2160	-0.93	20250102	2000	7.00	20250109	3195	-33.02	20240417	1845	15.99	20241209	1.13	N	049800	500	100 억	253041	N	N	4	N	N
39	20250120	110522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2125	30	2	1.43	16383930	7748	114.96	2100	2125	2100	2720	1470	2095	2114.60	1.27	-103	2135	2115	2075	2055	2015	2125	2065	100	625	500	1500	5	1	20000000	425	7.01	0.40	12	0.04	303.00	5321.00	3195	20240417	-33.49	1845	20241209	15.18	2160	-1.62	20250102	2000	6.25	20250109	3195	-33.49	20240417	1845	15.18	20241209	1.13	N	049800	500	100 억	253041	N	N	4	N	N
40	20250120	100522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2125	30	2	1.43	10827575	5126	76.05	2100	2125	2100	2720	1470	2095	2112.29	1.27	-179	2135	2115	2075	2055	2015	2125	2065	100	625	500	1500	5	1	20000000	425	7.01	0.40	12	0.03	303.00	5321.00	3195	20240417	-33.49	1845	20241209	15.18	2160	-1.62	20250102	2000	6.25	20250109	3195	-33.49	20240417	1845	15.18	20241209	1.13	N	049800	500	100 억	253041	N	N	4	N	N
41	20250120	090522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2100	5	2	0.24	1152070	548	8.13	2100	2110	2100	2720	1470	2095	2102.32	1.27	-74	2135	2115	2075	2055	2015	2125	2065	100	625	500	1500	5	1	20000000	420	6.93	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.27	1845	20241209	13.82	2160	-2.78	20250102	2000	5.00	20250109	3195	-34.27	20240417	1845	13.82	20241209	1.13	N	049800	500	100 억	253041	N	N	4	N	N
42	20250117	160519	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2095	20	2	0.96	13934405	6740	153.32	2075	2095	2035	2695	1455	2075	2067.42	1.27	-1015	2141	2107	2066	2032	1991	2125	2050	100	620	500	1490	5	1	20000000	419	6.91	0.39	12	0.03	303.00	5321.00	3195	20240417	-34.43	1845	20241209	13.55	2160	-3.01	20250102	2000	4.75	20250109	3195	-34.43	20240417	1845	13.55	20241209	1.13	N	049800	500	100 억	254096	N	N	4	N	N
43	20250117	150521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	5	2	0.24	12990720	6288	143.04	2075	2095	2035	2695	1455	2075	2065.95	1.27	-1033	2141	2107	2066	2032	1991	2125	2050	100	620	500	1490	5	1	20000000	416	6.86	0.39	12	0.03	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2000	4.00	20250109	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254096	N	N	8	N	N
44	20250117	140521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2085	10	2	0.48	10069965	4878	110.96	2075	2095	2035	2695	1455	2075	2064.36	1.27	-794	2141	2107	2066	2032	1991	2125	2050	100	620	500	1490	5	1	20000000	417	6.88	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.74	1845	20241209	13.01	2160	-3.47	20250102	2000	4.25	20250109	3195	-34.74	20240417	1845	13.01	20241209	1.13	N	049800	500	100 억	254096	N	N	8	N	N
45	20250117	130521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	15	2	0.72	8850190	4293	97.66	2075	2095	2035	2695	1455	2075	2061.54	1.27	-777	2141	2107	2066	2032	1991	2125	2050	100	620	500	1490	5	1	20000000	418	6.90	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2000	4.50	20250109	3195	-34.59	20240417	1845	13.28	20241209	1.13	N	049800	500	100 억	254096	N	N	8	N	N
46	20250117	120522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	0	3	0.00	8011625	3890	88.49	2075	2095	2035	2695	1455	2075	2059.54	1.27	-634	2141	2107	2066	2032	1991	2125	2050	100	620	500	1490	5	1	20000000	415	6.85	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254096	N	N	8	N	N
47	20250117	110521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2040	-35	5	-1.69	6592500	3198	72.75	2075	2095	2035	2695	1455	2075	2061.44	1.27	-540	2141	2107	2066	2032	1991	2125	2050	100	620	500	1490	5	1	20000000	408	6.73	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.15	1845	20241209	10.57	2160	-5.56	20250102	2000	2.00	20250109	3195	-36.15	20240417	1845	10.57	20241209	1.13	N	049800	500	100 억	254096	N	N	8	N	N
48	20250117	100522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	-25	5	-1.20	4052770	1955	44.47	2075	2095	2045	2695	1455	2075	2073.03	1.27	-373	2141	2107	2066	2032	1991	2125	2050	100	620	500	1490	5	1	20000000	410	6.77	0.39	12	0.01	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2160	-5.09	20250102	2000	2.50	20250109	3195	-35.84	20240417	1845	11.11	20241209	1.13	N	049800	500	100 억	254096	N	N	8	N	N
49	20250117	090522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2085	10	2	0.48	224415	108	2.46	2075	2095	2075	2695	1455	2075	2077.92	1.27	-107	2141	2107	2066	2032	1991	2125	2050	100	620	500	1490	5	1	20000000	417	6.88	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.74	1845	20241209	13.01	2160	-3.47	20250102	2000	4.25	20250109	3195	-34.74	20240417	1845	13.01	20241209	1.13	N	049800	500	100 억	254096	N	N	8	N	N
50	20250116	160518	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	5	2	0.24	9045040	4396	573.89	2060	2100	2025	2690	1450	2070	2057.56	1.27	-220	2096	2082	2066	2052	2036	2090	2060	100	620	500	1490	5	1	20000000	415	6.85	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254218	N	N	8	N	N
51	20250116	150456	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	5	2	0.24	7253885	3534	461.36	2060	2100	2025	2690	1450	2070	2052.60	1.27	-197	2096	2082	2066	2052	2036	2090	2060	100	620	500	1490	5	1	20000000	415	6.85	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254218	N	N	1	N	N
52	20250116	140521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	-10	5	-0.48	5930605	2895	377.94	2060	2100	2025	2690	1450	2070	2048.57	1.27	-197	2096	2082	2066	2052	2036	2090	2060	100	620	500	1490	5	1	20000000	412	6.80	0.39	12	0.01	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2160	-4.63	20250102	2000	3.00	20250109	3195	-35.52	20240417	1845	11.65	20241209	1.13	N	049800	500	100 억	254218	N	N	1	N	N
53	20250116	130521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2035	-35	5	-1.69	5360325	2618	341.78	2060	2100	2025	2690	1450	2070	2047.49	1.27	45	2096	2082	2066	2052	2036	2090	2060	100	620	500	1490	5	1	20000000	407	6.72	0.38	12	0.01	303.00	5321.00	3195	20240417	-36.31	1845	20241209	10.30	2160	-5.79	20250102	2000	1.75	20250109	3195	-36.31	20240417	1845	10.30	20241209	1.13	N	049800	500	100 억	254218	N	N	1	N	N
54	20250116	120521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2055	-15	5	-0.72	3043175	1485	193.86	2060	2100	2025	2690	1450	2070	2049.28	1.27	-129	2096	2082	2066	2052	2036	2090	2060	100	620	500	1490	5	1	20000000	411	6.78	0.39	12	0.01	303.00	5321.00	3195	20240417	-35.68	1845	20241209	11.38	2160	-4.86	20250102	2000	2.75	20250109	3195	-35.68	20240417	1845	11.38	20241209	1.13	N	049800	500	100 억	254218	N	N	1	N	N
55	20250116	110521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	10	2	0.48	850325	409	53.39	2060	2100	2060	2690	1450	2070	2079.03	1.27	-90	2096	2082	2066	2052	2036	2090	2060	100	620	500	1490	5	1	20000000	416	6.86	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2000	4.00	20250109	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254218	N	N	1	N	N
56	20250116	100521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	10	2	0.48	817065	393	51.31	2060	2100	2060	2690	1450	2070	2079.05	1.27	-89	2096	2082	2066	2052	2036	2090	2060	100	620	500	1490	5	1	20000000	416	6.86	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2000	4.00	20250109	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254218	N	N	1	N	N
57	20250116	090521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2100	30	2	1.45	113340	55	7.18	2060	2100	2060	2690	1450	2070	2060.73	1.27	-2	2096	2082	2066	2052	2036	2090	2060	100	620	500	1490	5	1	20000000	420	6.93	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.27	1845	20241209	13.82	2160	-2.78	20250102	2000	5.00	20250109	3195	-34.27	20240417	1845	13.82	20241209	1.13	N	049800	500	100 억	254218	N	N	1	N	N
58	20250115	160518	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-20	5	-0.96	1579040	766	17.55	2060	2080	2050	2715	1465	2090	2061.41	1.27	-47	2150	2120	2065	2035	1980	2092	2007	100	625	500	1500	5	1	20000000	414	6.83	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2000	3.50	20250109	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254279	N	N	1	N	N
59	20250115	150520	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-20	5	-0.96	1262330	613	14.04	2060	2080	2050	2715	1465	2090	2059.27	1.27	-15	2150	2120	2065	2035	1980	2092	2007	100	625	500	1500	5	1	20000000	414	6.83	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2000	3.50	20250109	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254279	N	N	2	N	N
60	20250115	140521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-20	5	-0.96	1237500	601	13.77	2060	2080	2050	2715	1465	2090	2059.07	1.27	-15	2150	2120	2065	2035	1980	2092	2007	100	625	500	1500	5	1	20000000	414	6.83	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2000	3.50	20250109	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254279	N	N	2	N	N
61	20250115	130519	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-20	5	-0.96	593860	288	6.60	2060	2080	2055	2715	1465	2090	2062.01	1.27	-61	2150	2120	2065	2035	1980	2092	2007	100	625	500	1500	5	1	20000000	414	6.83	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2000	3.50	20250109	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254279	N	N	2	N	N
62	20250115	120512	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	-15	5	-0.72	445720	216	4.95	2060	2080	2060	2715	1465	2090	2063.52	1.27	-61	2150	2120	2065	2035	1980	2092	2007	100	625	500	1500	5	1	20000000	415	6.85	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254279	N	N	2	N	N
63	20250115	110519	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	-30	5	-1.44	420900	204	4.67	2060	2080	2060	2715	1465	2090	2063.24	1.27	-61	2150	2120	2065	2035	1980	2092	2007	100	625	500	1500	5	1	20000000	412	6.80	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2160	-4.63	20250102	2000	3.00	20250109	3195	-35.52	20240417	1845	11.65	20241209	1.13	N	049800	500	100 억	254279	N	N	2	N	N
64	20250115	100518	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	-10	5	-0.48	101240	49	1.12	2060	2080	2060	2715	1465	2090	2066.12	1.27	-48	2150	2120	2065	2035	1980	2092	2007	100	625	500	1500	5	1	20000000	416	6.86	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2000	4.00	20250109	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254279	N	N	2	N	N
65	20250115	090521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	-10	5	-0.48	78380	38	0.87	2060	2080	2060	2715	1465	2090	2062.63	1.27	-38	2150	2120	2065	2035	1980	2092	2007	100	625	500	1500	5	1	20000000	416	6.86	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2000	4.00	20250109	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254279	N	N	2	N	N
66	20250114	160510	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	-5	5	-0.24	8949495	4365	112.15	2095	2095	2010	2720	1470	2095	2050.29	1.27	-288	2148	2121	2078	2051	2008	2100	2030	100	625	500	1500	5	1	20000000	418	6.90	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2000	4.50	20250109	3195	-34.59	20240417	1845	13.28	20241209	1.13	N	049800	500	100 억	254482	N	N	2	N	N
67	20250114	150517	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	-5	5	-0.24	8477155	4139	106.35	2095	2095	2010	2720	1470	2095	2048.12	1.27	-161	2148	2121	2078	2051	2008	2100	2030	100	625	500	1500	5	1	20000000	418	6.90	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2000	4.50	20250109	3195	-34.59	20240417	1845	13.28	20241209	1.13	N	049800	500	100 억	254482	N	N	14	N	N
68	20250114	140517	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	-35	5	-1.67	8120730	3966	101.90	2095	2095	2010	2720	1470	2095	2047.59	1.27	-139	2148	2121	2078	2051	2008	2100	2030	100	625	500	1500	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2160	-4.63	20250102	2000	3.00	20250109	3195	-35.52	20240417	1845	11.65	20241209	1.13	N	049800	500	100 억	254482	N	N	14	N	N
69	20250114	130516	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-25	5	-1.19	6700655	3273	84.10	2095	2095	2010	2720	1470	2095	2047.25	1.27	-118	2148	2121	2078	2051	2008	2100	2030	100	625	500	1500	5	1	20000000	414	6.83	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2000	3.50	20250109	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254482	N	N	14	N	N
70	20250114	120514	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	-85	5	-4.06	4879255	2383	61.23	2095	2095	2010	2720	1470	2095	2047.53	1.27	-181	2148	2121	2078	2051	2008	2100	2030	100	625	500	1500	5	1	20000000	402	6.63	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2160	-6.94	20250102	2000	0.50	20250109	3195	-37.09	20240417	1845	8.94	20241209	1.13	N	049800	500	100 억	254482	N	N	14	N	N
71	20250114	110515	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-25	5	-1.19	1431075	692	17.78	2095	2095	2065	2720	1470	2095	2068.03	1.27	-38	2148	2121	2078	2051	2008	2100	2030	100	625	500	1500	5	1	20000000	414	6.83	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2000	3.50	20250109	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254482	N	N	14	N	N
72	20250114	100515	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	-5	5	-0.24	914050	442	11.36	2095	2095	2065	2720	1470	2095	2067.99	1.27	-21	2148	2121	2078	2051	2008	2100	2030	100	625	500	1500	5	1	20000000	418	6.90	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2000	4.50	20250109	3195	-34.59	20240417	1845	13.28	20241209	1.13	N	049800	500	100 억	254482	N	N	14	N	N
73	20250114	090515	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2095	0	3	0.00	12570	6	0.15	2095	2095	2095	2720	1470	2095	2095.00	1.27	-1	2148	2121	2078	2051	2008	2100	2030	100	625	500	1500	5	1	20000000	419	6.91	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.43	1845	20241209	13.55	2160	-3.01	20250102	2000	4.75	20250109	3195	-34.43	20240417	1845	13.55	20241209	1.13	N	049800	500	100 억	254482	N	N	14	N	N
74	20250113	160510	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2095	-10	5	-0.48	8005235	3892	71.31	2105	2105	2035	2735	1475	2105	2056.84	1.27	-17	2175	2140	2080	2045	1985	2157	2062	100	630	500	1510	5	1	20000000	419	6.91	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.43	1845	20241209	13.55	2160	-3.01	20250102	2000	4.75	20250109	3195	-34.43	20240417	1845	13.55	20241209	1.13	N	049800	500	100 억	254513	N	N	14	N	N
75	20250113	150511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2055	-50	5	-2.38	7276430	3544	64.93	2105	2105	2035	2735	1475	2105	2053.17	1.27	-15	2175	2140	2080	2045	1985	2157	2062	100	630	500	1510	5	1	20000000	411	6.78	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.68	1845	20241209	11.38	2160	-4.86	20250102	2000	2.75	20250109	3195	-35.68	20240417	1845	11.38	20241209	1.13	N	049800	500	100 억	254513	N	N	16	N	N
76	20250113	140506	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	-45	5	-2.14	7126275	3471	63.59	2105	2105	2035	2735	1475	2105	2053.09	1.27	27	2175	2140	2080	2045	1985	2157	2062	100	630	500	1510	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2160	-4.63	20250102	2000	3.00	20250109	3195	-35.52	20240417	1845	11.65	20241209	1.13	N	049800	500	100 억	254513	N	N	16	N	N
77	20250113	130504	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-35	5	-1.66	7099485	3458	63.36	2105	2105	2035	2735	1475	2105	2053.06	1.27	27	2175	2140	2080	2045	1985	2157	2062	100	630	500	1510	5	1	20000000	414	6.83	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2000	3.50	20250109	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254513	N	N	16	N	N
78	20250113	120505	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	-55	5	-2.61	6823195	3323	60.88	2105	2105	2035	2735	1475	2105	2053.32	1.27	27	2175	2140	2080	2045	1985	2157	2062	100	630	500	1510	5	1	20000000	410	6.77	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2160	-5.09	20250102	2000	2.50	20250109	3195	-35.84	20240417	1845	11.11	20241209	1.13	N	049800	500	100 억	254513	N	N	16	N	N
79	20250113	110506	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	-25	5	-1.19	4635475	2256	41.33	2105	2105	2035	2735	1475	2105	2054.73	1.27	-14	2175	2140	2080	2045	1985	2157	2062	100	630	500	1510	5	1	20000000	416	6.86	0.39	12	0.01	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2000	4.00	20250109	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254513	N	N	16	N	N
80	20250113	100504	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	-45	5	-2.14	4006455	1951	35.75	2105	2105	2035	2735	1475	2105	2053.54	1.27	-14	2175	2140	2080	2045	1985	2157	2062	100	630	500	1510	5	1	20000000	412	6.80	0.39	12	0.01	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2160	-4.63	20250102	2000	3.00	20250109	3195	-35.52	20240417	1845	11.65	20241209	1.13	N	049800	500	100 억	254513	N	N	16	N	N
81	20250113	090508	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	-55	5	-2.61	1053185	510	9.34	2105	2105	2050	2735	1475	2105	2065.07	1.27	0	2175	2140	2080	2045	1985	2157	2062	100	630	500	1510	5	1	20000000	410	6.77	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2160	-5.09	20250102	2000	2.50	20250109	3195	-35.84	20240417	1845	11.11	20241209	1.13	N	049800	500	100 억	254513	N	N	16	N	N
82	20250110	160503	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2105	95	2	4.73	11375150	5450	45.05	2075	2115	2020	2610	1410	2010	2087.18	1.27	-8	2150	2080	2040	1970	1930	2060	1950	100	600	500	1440	5	1	20000000	421	6.95	0.40	12	0.03	303.00	5321.00	3195	20240417	-34.12	1845	20241209	14.09	2160	-2.55	20250102	2000	5.25	20250109	3195	-34.12	20240417	1845	14.09	20241209	1.13	N	049800	500	100 억	254548	N	N	16	N	N
83	20250110	150502	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2105	95	2	4.73	11196250	5365	44.34	2075	2115	2020	2610	1410	2010	2086.91	1.27	-22	2150	2080	2040	1970	1930	2060	1950	100	600	500	1440	5	1	20000000	421	6.95	0.40	12	0.03	303.00	5321.00	3195	20240417	-34.12	1845	20241209	14.09	2160	-2.55	20250102	2000	5.25	20250109	3195	-34.12	20240417	1845	14.09	20241209	1.13	N	049800	500	100 억	254548	N	N	1	N	N
84	20250110	140503	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2105	95	2	4.73	5875830	2845	23.51	2075	2110	2020	2610	1410	2010	2065.32	1.27	-22	2150	2080	2040	1970	1930	2060	1950	100	600	500	1440	5	1	20000000	421	6.95	0.40	12	0.01	303.00	5321.00	3195	20240417	-34.12	1845	20241209	14.09	2160	-2.55	20250102	2000	5.25	20250109	3195	-34.12	20240417	1845	14.09	20241209	1.13	N	049800	500	100 억	254548	N	N	1	N	N
85	20250110	130501	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2065	55	2	2.74	3827045	1863	15.40	2075	2080	2020	2610	1410	2010	2054.24	1.27	32	2150	2080	2040	1970	1930	2060	1950	100	600	500	1440	5	1	20000000	413	6.82	0.39	12	0.01	303.00	5321.00	3195	20240417	-35.37	1845	20241209	11.92	2160	-4.40	20250102	2000	3.25	20250109	3195	-35.37	20240417	1845	11.92	20241209	1.13	N	049800	500	100 억	254548	N	N	1	N	N
86	20250110	120503	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	65	2	3.23	2539635	1241	10.26	2075	2080	2020	2610	1410	2010	2046.44	1.27	-41	2150	2080	2040	1970	1930	2060	1950	100	600	500	1440	5	1	20000000	415	6.85	0.39	12	0.01	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254548	N	N	1	N	N
87	20250110	110502	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2065	55	2	2.74	1554285	763	6.31	2075	2080	2020	2610	1410	2010	2037.07	1.27	-5	2150	2080	2040	1970	1930	2060	1950	100	600	500	1440	5	1	20000000	413	6.82	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.37	1845	20241209	11.92	2160	-4.40	20250102	2000	3.25	20250109	3195	-35.37	20240417	1845	11.92	20241209	1.13	N	049800	500	100 억	254548	N	N	1	N	N
88	20250110	100500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	65	2	3.23	1206125	594	4.91	2075	2080	2020	2610	1410	2010	2030.51	1.27	-3	2150	2080	2040	1970	1930	2060	1950	100	600	500	1440	5	1	20000000	415	6.85	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254548	N	N	1	N	N
89	20250110	090504	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	65	2	3.23	116200	56	0.46	2075	2075	2075	2610	1410	2010	2075.00	1.27	0	2150	2080	2040	1970	1930	2060	1950	100	600	500	1440	5	1	20000000	415	6.85	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2000	3.75	20250109	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254548	N	N	1	N	N
90	20250109	160500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	-70	5	-3.37	24663295	12099	159.26	2110	2110	2000	2700	1460	2080	2038.77	1.27	138	2113	2096	2068	2051	2023	2105	2060	100	620	500	1490	5	1	20000000	402	6.63	0.38	12	0.06	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2160	-6.94	20250102	2000	0.50	20250109	3195	-37.09	20240417	1845	8.94	20241209	1.13	N	049800	500	100 억	254438	N	N	1	N	N
91	20250109	150501	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-10	5	-0.48	18702855	9150	120.44	2110	2110	2000	2700	1460	2080	2044.03	1.27	123	2113	2096	2068	2051	2023	2105	2060	100	620	500	1490	5	1	20000000	414	6.83	0.39	12	0.05	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2000	3.50	20250109	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254438	N	N	12	N	N
92	20250109	140502	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2065	-15	5	-0.72	18543480	9073	119.43	2110	2110	2000	2700	1460	2080	2043.81	1.27	126	2113	2096	2068	2051	2023	2105	2060	100	620	500	1490	5	1	20000000	413	6.82	0.39	12	0.05	303.00	5321.00	3195	20240417	-35.37	1845	20241209	11.92	2160	-4.40	20250102	2000	3.25	20250109	3195	-35.37	20240417	1845	11.92	20241209	1.13	N	049800	500	100 억	254438	N	N	12	N	N
93	20250109	130501	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	0	3	0.00	17615765	8619	113.45	2110	2110	2000	2700	1460	2080	2043.83	1.27	-23	2113	2096	2068	2051	2023	2105	2060	100	620	500	1490	5	1	20000000	416	6.86	0.39	12	0.04	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2000	4.00	20250109	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254438	N	N	12	N	N
94	20250109	120500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2030	-50	5	-2.40	6533785	3211	42.27	2110	2110	2000	2700	1460	2080	2034.81	1.27	-23	2113	2096	2068	2051	2023	2105	2060	100	620	500	1490	5	1	20000000	406	6.70	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.46	1845	20241209	10.03	2160	-6.02	20250102	2000	1.50	20250109	3195	-36.46	20240417	1845	10.03	20241209	1.13	N	049800	500	100 억	254438	N	N	12	N	N
95	20250109	110501	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	-30	5	-1.44	5481850	2695	35.47	2110	2110	2000	2700	1460	2080	2034.08	1.27	-11	2113	2096	2068	2051	2023	2105	2060	100	620	500	1490	5	1	20000000	410	6.77	0.39	12	0.01	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2160	-5.09	20250102	2000	2.50	20250109	3195	-35.84	20240417	1845	11.11	20241209	1.13	N	049800	500	100 억	254438	N	N	12	N	N
96	20250109	100500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	-5	5	-0.24	371390	179	2.36	2110	2110	2060	2700	1460	2080	2074.80	1.27	-25	2113	2096	2068	2051	2023	2105	2060	100	620	500	1490	5	1	20000000	415	6.85	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2025	2.47	20250107	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254438	N	N	12	N	N
97	20250109	090503	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2110	30	2	1.44	4220	2	0.03	2110	2110	2110	2700	1460	2080	2110.00	1.27	0	2113	2096	2068	2051	2023	2105	2060	100	620	500	1490	5	1	20000000	422	6.96	0.40	12	0.00	303.00	5321.00	3195	20240417	-33.96	1845	20241209	14.36	2160	-2.31	20250102	2025	4.20	20250107	3195	-33.96	20240417	1845	14.36	20241209	1.13	N	049800	500	100 억	254438	N	N	12	N	N
98	20250108	160456	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	5	2	0.24	15653725	7597	93.35	2070	2085	2040	2695	1455	2075	2060.51	1.27	-7	2155	2115	2070	2030	1985	2092	2007	100	620	500	1490	5	1	20000000	416	6.86	0.39	12	0.04	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2025	2.72	20250107	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254419	N	N	12	N	N
99	20250108	150459	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	-25	5	-1.20	15030800	7296	89.65	2070	2085	2040	2695	1455	2075	2060.14	1.27	-19	2155	2115	2070	2030	1985	2092	2007	100	620	500	1490	5	1	20000000	410	6.77	0.39	12	0.04	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2160	-5.09	20250102	2025	1.23	20250107	3195	-35.84	20240417	1845	11.11	20241209	1.13	N	049800	500	100 억	254419	N	N	5	N	N
100	20250108	140500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	-5	5	-0.24	6694040	3237	39.78	2070	2085	2060	2695	1455	2075	2067.98	1.27	-25	2155	2115	2070	2030	1985	2092	2007	100	620	500	1490	5	1	20000000	414	6.83	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2025	2.22	20250107	3195	-35.21	20240417	1845	12.20	20241209	1.13	N	049800	500	100 억	254419	N	N	5	N	N
101	20250108	130500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	5	2	0.24	6485225	3136	38.54	2070	2085	2060	2695	1455	2075	2067.99	1.27	-25	2155	2115	2070	2030	1985	2092	2007	100	620	500	1490	5	1	20000000	416	6.86	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2025	2.72	20250107	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254419	N	N	5	N	N
102	20250108	120457	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	5	2	0.24	6441545	3115	38.28	2070	2085	2060	2695	1455	2075	2067.91	1.27	-19	2155	2115	2070	2030	1985	2092	2007	100	620	500	1490	5	1	20000000	416	6.86	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2025	2.72	20250107	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254419	N	N	5	N	N
103	20250108	110456	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2085	10	2	0.48	6257205	3026	37.18	2070	2085	2060	2695	1455	2075	2067.81	1.27	2	2155	2115	2070	2030	1985	2092	2007	100	620	500	1490	5	1	20000000	417	6.88	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.74	1845	20241209	13.01	2160	-3.47	20250102	2025	2.96	20250107	3195	-34.74	20240417	1845	13.01	20241209	1.13	N	049800	500	100 억	254419	N	N	5	N	N
104	20250108	100458	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	5	2	0.24	6171720	2985	36.68	2070	2085	2060	2695	1455	2075	2067.58	1.27	2	2155	2115	2070	2030	1985	2092	2007	100	620	500	1490	5	1	20000000	416	6.86	0.39	12	0.01	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2025	2.72	20250107	3195	-34.90	20240417	1845	12.74	20241209	1.13	N	049800	500	100 억	254419	N	N	5	N	N
105	20250108	090459	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	0	3	0.00	213525	103	1.27	2070	2075	2070	2695	1455	2075	2073.06	1.27	23	2155	2115	2070	2030	1985	2092	2007	100	620	500	1490	5	1	20000000	415	6.85	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2025	2.47	20250107	3195	-35.05	20240417	1845	12.47	20241209	1.13	N	049800	500	100 억	254419	N	N	5	N	N
106	20250107	160454	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	-10	5	-0.48	16850600	8138	112.14	2085	2110	2025	2710	1460	2085	2070.61	1.27	112	2141	2112	2086	2057	2031	2100	2045	100	625	500	1500	5	1	20000000	415	6.85	0.39	12	0.04	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2025	2.47	20250107	3195	-35.05	20240417	1845	12.47	20241209	1.14	N	049800	500	100 억	254311	N	N	5	N	N
107	20250107	150456	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2095	10	2	0.48	16717800	8074	111.26	2085	2110	2025	2710	1460	2085	2070.57	1.27	108	2141	2112	2086	2057	2031	2100	2045	100	625	500	1500	5	1	20000000	419	6.91	0.39	12	0.04	303.00	5321.00	3195	20240417	-34.43	1845	20241209	13.55	2160	-3.01	20250102	2025	3.46	20250107	3195	-34.43	20240417	1845	13.55	20241209	1.14	N	049800	500	100 억	254311	N	N	0	N	N
108	20250107	140456	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2095	10	2	0.48	11569780	5570	76.75	2085	2110	2025	2710	1460	2085	2077.16	1.27	108	2141	2112	2086	2057	2031	2100	2045	100	625	500	1500	5	1	20000000	419	6.91	0.39	12	0.03	303.00	5321.00	3195	20240417	-34.43	1845	20241209	13.55	2160	-3.01	20250102	2025	3.46	20250107	3195	-34.43	20240417	1845	13.55	20241209	1.14	N	049800	500	100 억	254311	N	N	0	N	N
109	20250107	130455	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2100	15	2	0.72	9751310	4702	64.79	2085	2110	2025	2710	1460	2085	2073.86	1.27	167	2141	2112	2086	2057	2031	2100	2045	100	625	500	1500	5	1	20000000	420	6.93	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.27	1845	20241209	13.82	2160	-2.78	20250102	2025	3.70	20250107	3195	-34.27	20240417	1845	13.82	20241209	1.14	N	049800	500	100 억	254311	N	N	0	N	N
110	20250107	120455	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	-5	5	-0.24	9523630	4593	63.29	2085	2110	2025	2710	1460	2085	2073.51	1.27	174	2141	2112	2086	2057	2031	2100	2045	100	625	500	1500	5	1	20000000	416	6.86	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2025	2.72	20250107	3195	-34.90	20240417	1845	12.74	20241209	1.14	N	049800	500	100 억	254311	N	N	0	N	N
111	20250107	110452	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	-5	5	-0.24	7672300	3709	51.11	2085	2110	2025	2710	1460	2085	2068.56	1.27	5	2141	2112	2086	2057	2031	2100	2045	100	625	500	1500	5	1	20000000	416	6.86	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2025	2.72	20250107	3195	-34.90	20240417	1845	12.74	20241209	1.14	N	049800	500	100 억	254311	N	N	0	N	N
112	20250107	100457	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2100	15	2	0.72	6843600	3312	45.64	2085	2110	2025	2710	1460	2085	2066.30	1.27	85	2141	2112	2086	2057	2031	2100	2045	100	625	500	1500	5	1	20000000	420	6.93	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.27	1845	20241209	13.82	2160	-2.78	20250102	2025	3.70	20250107	3195	-34.27	20240417	1845	13.82	20241209	1.14	N	049800	500	100 억	254311	N	N	0	N	N
113	20250107	090454	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	5	2	0.24	2064315	990	13.64	2085	2110	2085	2710	1460	2085	2085.17	1.27	-39	2141	2112	2086	2057	2031	2100	2045	100	625	500	1500	5	1	20000000	418	6.90	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2055	1.70	20250102	3195	-34.59	20240417	1845	13.28	20241209	1.14	N	049800	500	100 억	254311	N	N	0	N	N
114	20250106	160450	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2085	-5	5	-0.24	15086940	7246	105.98	2090	2115	2060	2715	1465	2090	2082.11	1.28	-825	2123	2106	2088	2071	2053	2115	2080	100	625	500	1500	5	1	20000000	417	6.88	0.39	12	0.04	303.00	5321.00	3195	20240417	-34.74	1845	20241209	13.01	2160	-3.47	20250102	2055	1.46	20250102	3195	-34.74	20240417	1845	13.01	20241209	1.14	N	049800	500	100 억	255163	N	N	0	N	N
115	20250106	150450	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2100	10	2	0.48	14540655	6984	102.15	2090	2115	2060	2715	1465	2090	2082.00	1.28	-839	2123	2106	2088	2071	2053	2115	2080	100	625	500	1500	5	1	20000000	420	6.93	0.39	12	0.03	303.00	5321.00	3195	20240417	-34.27	1845	20241209	13.82	2160	-2.78	20250102	2055	2.19	20250102	3195	-34.27	20240417	1845	13.82	20241209	1.14	N	049800	500	100 억	255163	N	N	0	N	N
116	20250106	140450	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2110	20	2	0.96	14492205	6961	101.81	2090	2115	2060	2715	1465	2090	2081.91	1.28	-839	2123	2106	2088	2071	2053	2115	2080	100	625	500	1500	5	1	20000000	422	6.96	0.40	12	0.03	303.00	5321.00	3195	20240417	-33.96	1845	20241209	14.36	2160	-2.31	20250102	2055	2.68	20250102	3195	-33.96	20240417	1845	14.36	20241209	1.14	N	049800	500	100 억	255163	N	N	0	N	N
117	20250106	130448	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2110	20	2	0.96	14110290	6780	99.17	2090	2110	2060	2715	1465	2090	2081.16	1.28	-659	2123	2106	2088	2071	2053	2115	2080	100	625	500	1500	5	1	20000000	422	6.96	0.40	12	0.03	303.00	5321.00	3195	20240417	-33.96	1845	20241209	14.36	2160	-2.31	20250102	2055	2.68	20250102	3195	-33.96	20240417	1845	14.36	20241209	1.14	N	049800	500	100 억	255163	N	N	0	N	N
118	20250106	120448	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	-10	5	-0.48	11210265	5401	79.00	2090	2100	2060	2715	1465	2090	2075.59	1.28	-601	2123	2106	2088	2071	2053	2115	2080	100	625	500	1500	5	1	20000000	416	6.86	0.39	12	0.03	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2055	1.22	20250102	3195	-34.90	20240417	1845	12.74	20241209	1.14	N	049800	500	100 억	255163	N	N	0	N	N
119	20250106	110448	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2100	10	2	0.48	9667105	4657	68.11	2090	2100	2060	2715	1465	2090	2075.82	1.28	-559	2123	2106	2088	2071	2053	2115	2080	100	625	500	1500	5	1	20000000	420	6.93	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.27	1845	20241209	13.82	2160	-2.78	20250102	2055	2.19	20250102	3195	-34.27	20240417	1845	13.82	20241209	1.14	N	049800	500	100 억	255163	N	N	0	N	N
120	20250106	100447	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2075	-15	5	-0.72	9360330	4510	65.96	2090	2090	2060	2715	1465	2090	2075.46	1.28	-594	2123	2106	2088	2071	2053	2115	2080	100	625	500	1500	5	1	20000000	415	6.85	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	2160	-3.94	20250102	2055	0.97	20250102	3195	-35.05	20240417	1845	12.47	20241209	1.14	N	049800	500	100 억	255163	N	N	0	N	N
121	20250106	090444	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	0	3	0.00	148390	71	1.04	2090	2090	2090	2715	1465	2090	2090.00	1.28	-61	2123	2106	2088	2071	2053	2115	2080	100	625	500	1500	5	1	20000000	418	6.90	0.39	12	0.00	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2055	1.70	20250102	3195	-34.59	20240417	1845	13.28	20241209	1.14	N	049800	500	100 억	255163	N	N	0	N	N
122	20250103	160445	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	30	2	1.46	14245115	6837	128.30	2070	2105	2070	2675	1445	2060	2083.53	1.28	-87	2196	2127	2091	2022	1986	2112	2007	100	615	500	1480	5	1	20000000	418	6.90	0.39	12	0.03	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2055	1.70	20250102	3195	-34.59	20240417	1845	13.28	20241209	1.14	N	049800	500	100 억	255264	N	N	0	N	N
123	20250103	150446	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	30	2	1.46	12147640	5831	109.42	2070	2105	2070	2675	1445	2060	2083.29	1.28	-55	2196	2127	2091	2022	1986	2112	2007	100	615	500	1480	5	1	20000000	418	6.90	0.39	12	0.03	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2055	1.70	20250102	3195	-34.59	20240417	1845	13.28	20241209	1.14	N	049800	500	100 억	255264	N	N	0	N	N
124	20250103	140446	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2095	35	2	1.70	10695855	5134	96.34	2070	2105	2070	2675	1445	2060	2083.34	1.28	-93	2196	2127	2091	2022	1986	2112	2007	100	615	500	1480	5	1	20000000	419	6.91	0.39	12	0.03	303.00	5321.00	3195	20240417	-34.43	1845	20241209	13.55	2160	-3.01	20250102	2055	1.95	20250102	3195	-34.43	20240417	1845	13.55	20241209	1.14	N	049800	500	100 억	255264	N	N	0	N	N
125	20250103	130444	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2105	45	2	2.18	9796410	4705	88.29	2070	2105	2070	2675	1445	2060	2082.13	1.28	-129	2196	2127	2091	2022	1986	2112	2007	100	615	500	1480	5	1	20000000	421	6.95	0.40	12	0.02	303.00	5321.00	3195	20240417	-34.12	1845	20241209	14.09	2160	-2.55	20250102	2055	2.43	20250102	3195	-34.12	20240417	1845	14.09	20241209	1.14	N	049800	500	100 억	255264	N	N	0	N	N
126	20250103	120444	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2090	30	2	1.46	9588015	4606	86.43	2070	2105	2070	2675	1445	2060	2081.64	1.28	-129	2196	2127	2091	2022	1986	2112	2007	100	615	500	1480	5	1	20000000	418	6.90	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.59	1845	20241209	13.28	2160	-3.24	20250102	2055	1.70	20250102	3195	-34.59	20240417	1845	13.28	20241209	1.14	N	049800	500	100 억	255264	N	N	0	N	N
127	20250103	110445	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2105	45	2	2.18	9144025	4395	82.47	2070	2105	2070	2675	1445	2060	2080.55	1.28	-129	2196	2127	2091	2022	1986	2112	2007	100	615	500	1480	5	1	20000000	421	6.95	0.40	12	0.02	303.00	5321.00	3195	20240417	-34.12	1845	20241209	14.09	2160	-2.55	20250102	2055	2.43	20250102	3195	-34.12	20240417	1845	14.09	20241209	1.14	N	049800	500	100 억	255264	N	N	0	N	N
128	20250103	100444	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	10	2	0.49	7552730	3631	68.14	2070	2085	2070	2675	1445	2060	2080.07	1.28	-75	2196	2127	2091	2022	1986	2112	2007	100	615	500	1480	5	1	20000000	414	6.83	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2055	0.73	20250102	3195	-35.21	20240417	1845	12.20	20241209	1.14	N	049800	500	100 억	255264	N	N	0	N	N
129	20250103	090445	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2070	10	2	0.49	41400	20	0.38	2070	2070	2070	2675	1445	2060	2070.00	1.28	-3	2196	2127	2091	2022	1986	2112	2007	100	615	500	1480	5	1	20000000	414	6.83	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.21	1845	20241209	12.20	2160	-4.17	20250102	2055	0.73	20250102	3195	-35.21	20240417	1845	12.20	20241209	1.14	N	049800	500	100 억	255264	N	N	0	N	N
130	20250102	160442	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	0	3	0.00	11074040	5327	134.38	2060	2160	2055	2675	1445	2060	2078.85	1.28	-784	2106	2082	2056	2032	2006	2095	2045	100	615	500	1480	5	1	20000000	412	6.80	0.39	12	0.03	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2160	-4.63	20250102	2055	0.24	20250102	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
131	20250102	150443	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	20	2	0.97	9973935	4794	120.94	2060	2160	2055	2675	1445	2060	2080.50	1.28	-799	2106	2082	2056	2032	2006	2095	2045	100	615	500	1480	5	1	20000000	416	6.86	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2055	1.22	20250102	3195	-34.90	20240417	1845	12.74	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
132	20250102	140440	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	0	3	0.00	8660395	4162	104.99	2060	2160	2055	2675	1445	2060	2080.83	1.28	-239	2106	2082	2056	2032	2006	2095	2045	100	615	500	1480	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2160	-4.63	20250102	2055	0.24	20250102	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
133	20250102	130441	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2095	35	2	1.70	8637485	4151	104.72	2060	2160	2055	2675	1445	2060	2080.82	1.28	-238	2106	2082	2056	2032	2006	2095	2045	100	615	500	1480	5	1	20000000	419	6.91	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.43	1845	20241209	13.55	2160	-3.01	20250102	2055	1.95	20250102	3195	-34.43	20240417	1845	13.55	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
134	20250102	120441	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2080	20	2	0.97	8129085	3907	98.56	2060	2160	2055	2675	1445	2060	2080.65	1.28	-229	2106	2082	2056	2032	2006	2095	2045	100	615	500	1480	5	1	20000000	416	6.86	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	2160	-3.70	20250102	2055	1.22	20250102	3195	-34.90	20240417	1845	12.74	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
135	20250102	110433	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2085	25	2	1.21	5977200	2869	72.38	2060	2160	2055	2675	1445	2060	2083.37	1.28	-218	2106	2082	2056	2032	2006	2095	2045	100	615	500	1480	5	1	20000000	417	6.88	0.39	12	0.01	303.00	5321.00	3195	20240417	-34.74	1845	20241209	13.01	2160	-3.47	20250102	2055	1.46	20250102	3195	-34.74	20240417	1845	13.01	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
136	20250102	100439	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	0	3	0.00	10300	5	0.13	2060	2060	2060	2675	1445	2060	2060.00	1.28	0	2106	2082	2056	2032	2006	2095	2045	100	615	500	1480	5	1	20000000	412	6.80	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2060	0.00	20250102	2060	0.00	20250102	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
137	20250102	090436	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	1.28	0	2106	2082	2056	2032	2006	2095	2045	100	615	500	1480	5	1	20000000	412	6.80	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	0	0.00	0	0	0.00	0	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History