KissMeData/092440/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 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	160737	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	0	3	0.00	18326580	7220	82.62	2545	2550	2530	3315	1785	2550	2538.31	62.94	-1215	2583	2566	2543	2526	2503	2555	2515	146	765	500	1830	5	1	29200000	745	43.22	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2590	-1.54	20250121	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.38	N	092440	500	146 억	18377608	N	N	0	N	N
3	20250124	150737	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	15055700	5934	67.90	2545	2545	2535	3315	1785	2550	2537.19	62.94	-991	2583	2566	2543	2526	2503	2555	2515	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18377608	N	N	0	N	N
4	20250124	140736	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	12152205	4789	54.80	2545	2545	2535	3315	1785	2550	2537.52	62.94	-989	2583	2566	2543	2526	2503	2555	2515	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18377608	N	N	0	N	N
5	20250124	130737	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-15	5	-0.59	11802345	4651	53.22	2545	2545	2535	3315	1785	2550	2537.59	62.94	-989	2583	2566	2543	2526	2503	2555	2515	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18377608	N	N	0	N	N
6	20250124	120735	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-15	5	-0.59	6341915	2497	28.57	2545	2545	2535	3315	1785	2550	2539.81	62.94	-315	2583	2566	2543	2526	2503	2555	2515	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18377608	N	N	0	N	N
7	20250124	110736	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-5	5	-0.20	1442240	568	6.50	2545	2545	2535	3315	1785	2550	2539.15	62.94	-315	2583	2566	2543	2526	2503	2555	2515	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2590	-1.74	20250121	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.38	N	092440	500	146 억	18377608	N	N	0	N	N
8	20250124	100734	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-15	5	-0.59	952015	375	4.29	2545	2545	2535	3315	1785	2550	2538.71	62.94	-156	2583	2566	2543	2526	2503	2555	2515	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18377608	N	N	0	N	N
9	20250124	090738	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	493135	194	2.22	2545	2545	2540	3315	1785	2550	2541.93	62.94	-1	2583	2566	2543	2526	2503	2555	2515	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18377608	N	N	0	N	N
10	20250123	160734	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	10	2	0.39	21987200	8679	41.40	2560	2560	2520	3300	1780	2540	2533.38	62.94	-1355	2580	2560	2545	2525	2510	2557	2522	146	760	500	1820	5	1	29200000	745	43.22	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2590	-1.54	20250121	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.38	N	092440	500	146 억	18379509	N	N	1	N	N
11	20250123	150733	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-5	5	-0.20	20090555	7932	37.83	2560	2560	2520	3300	1780	2540	2532.85	62.94	-1191	2580	2560	2545	2525	2510	2557	2522	146	760	500	1820	5	1	29200000	740	42.97	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18379509	N	N	1	N	N
12	20250123	140733	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	-15	5	-0.59	18190775	7181	34.25	2560	2560	2520	3300	1780	2540	2533.18	62.94	-810	2580	2560	2545	2525	2510	2557	2522	146	760	500	1820	5	1	29200000	737	42.80	0.30	03	0.02	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2590	-2.51	20250121	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.38	N	092440	500	146 억	18379509	N	N	1	N	N
13	20250123	130732	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-20	5	-0.79	16908075	6672	31.82	2560	2560	2520	3300	1780	2540	2534.18	62.94	-307	2580	2560	2545	2525	2510	2557	2522	146	760	500	1820	5	1	29200000	736	42.71	0.30	03	0.02	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2590	-2.70	20250121	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.38	N	092440	500	146 억	18379509	N	N	1	N	N
14	20250123	120733	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-20	5	-0.79	16521755	6519	31.09	2560	2560	2520	3300	1780	2540	2534.40	62.94	-308	2580	2560	2545	2525	2510	2557	2522	146	760	500	1820	5	1	29200000	736	42.71	0.30	03	0.02	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2590	-2.70	20250121	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.38	N	092440	500	146 억	18379509	N	N	1	N	N
15	20250123	110724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	-15	5	-0.59	16478885	6502	31.01	2560	2560	2520	3300	1780	2540	2534.43	62.94	-302	2580	2560	2545	2525	2510	2557	2522	146	760	500	1820	5	1	29200000	737	42.80	0.30	03	0.02	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2590	-2.51	20250121	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.38	N	092440	500	146 억	18379509	N	N	1	N	N
16	20250123	100732	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-5	5	-0.20	6774130	2670	12.74	2560	2560	2520	3300	1780	2540	2537.13	62.94	-859	2580	2560	2545	2525	2510	2557	2522	146	760	500	1820	5	1	29200000	740	42.97	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18379509	N	N	1	N	N
17	20250123	090732	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2560	20	2	0.79	2560	1	0.00	2560	2560	2560	3300	1780	2540	2560.00	62.94	0	2580	2560	2545	2525	2510	2557	2522	146	760	500	1820	5	1	29200000	748	43.39	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.99	2225	20241209	15.06	2590	-1.16	20250121	2455	4.28	20250102	3240	-20.99	20240314	2225	15.06	20241209	0.38	N	092440	500	146 억	18379509	N	N	1	N	N
18	20250122	160727	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	53220730	20965	92.08	2540	2565	2530	3315	1785	2550	2538.55	62.95	-440	2616	2582	2556	2522	2496	2570	2510	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.07	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18379949	N	N	1	N	N
19	20250122	150728	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	51288305	20203	88.73	2540	2565	2530	3315	1785	2550	2538.65	62.95	-327	2616	2582	2556	2522	2496	2570	2510	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.07	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18379949	N	N	0	N	N
20	20250122	140726	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	47073225	18541	81.43	2540	2565	2530	3315	1785	2550	2538.87	62.95	-47	2616	2582	2556	2522	2496	2570	2510	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.06	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18379949	N	N	0	N	N
21	20250122	130728	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-15	5	-0.59	42056410	16562	72.74	2540	2565	2530	3315	1785	2550	2539.33	62.95	-12	2616	2582	2556	2522	2496	2570	2510	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.06	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18379949	N	N	0	N	N
22	20250122	120725	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	37689085	14838	65.17	2540	2565	2530	3315	1785	2550	2540.04	62.95	419	2616	2582	2556	2522	2496	2570	2510	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18379949	N	N	0	N	N
23	20250122	110727	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	37630665	14815	65.07	2540	2565	2530	3315	1785	2550	2540.04	62.95	419	2616	2582	2556	2522	2496	2570	2510	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18379949	N	N	0	N	N
24	20250122	100727	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	30093995	11856	52.07	2540	2565	2530	3315	1785	2550	2538.29	62.95	163	2616	2582	2556	2522	2496	2570	2510	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.04	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18379949	N	N	0	N	N
25	20250122	090729	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2560	10	2	0.39	45740	18	0.08	2540	2560	2540	3315	1785	2550	2541.11	62.95	-2	2616	2582	2556	2522	2496	2570	2510	146	765	500	1830	5	1	29200000	748	43.39	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.99	2225	20241209	15.06	2590	-1.16	20250121	2455	4.28	20250102	3240	-20.99	20240314	2225	15.06	20241209	0.38	N	092440	500	146 억	18379949	N	N	0	N	N
26	20250121	160723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	-10	5	-0.39	58221910	22768	138.83	2555	2590	2530	3325	1795	2560	2557.18	62.95	-1579	2593	2576	2553	2536	2513	2585	2545	146	765	500	1840	5	1	29200000	745	43.22	0.30	03	0.08	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2590	-1.54	20250121	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.38	N	092440	500	146 억	18381528	N	N	0	N	N
27	20250121	150724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-15	5	-0.59	56575210	22122	134.89	2555	2590	2530	3325	1795	2560	2557.42	62.95	-1310	2593	2576	2553	2536	2513	2585	2545	146	765	500	1840	5	1	29200000	743	43.14	0.30	03	0.08	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2590	-1.74	20250121	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.38	N	092440	500	146 억	18381528	N	N	0	N	N
28	20250121	140725	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-20	5	-0.78	54382610	21260	129.63	2555	2590	2530	3325	1795	2560	2557.98	62.95	-1310	2593	2576	2553	2536	2513	2585	2545	146	765	500	1840	5	1	29200000	742	43.05	0.30	03	0.07	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18381528	N	N	0	N	N
29	20250121	130724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-25	5	-0.98	52580025	20550	125.30	2555	2590	2530	3325	1795	2560	2558.64	62.95	-926	2593	2576	2553	2536	2513	2585	2545	146	765	500	1840	5	1	29200000	740	42.97	0.30	03	0.07	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18381528	N	N	0	N	N
30	20250121	120715	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-25	5	-0.98	49365085	19280	117.56	2555	2590	2535	3325	1795	2560	2560.43	62.95	-1009	2593	2576	2553	2536	2513	2585	2545	146	765	500	1840	5	1	29200000	740	42.97	0.30	03	0.07	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18381528	N	N	0	N	N
31	20250121	110648	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-25	5	-0.98	46477720	18141	110.62	2555	2590	2535	3325	1795	2560	2562.03	62.95	-877	2593	2576	2553	2536	2513	2585	2545	146	765	500	1840	5	1	29200000	740	42.97	0.30	03	0.06	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2590	-2.12	20250121	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.38	N	092440	500	146 억	18381528	N	N	0	N	N
32	20250121	100644	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	-10	5	-0.39	40942490	15963	97.34	2555	2590	2540	3325	1795	2560	2564.84	62.95	-571	2593	2576	2553	2536	2513	2585	2545	146	765	500	1840	5	1	29200000	745	43.22	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2590	-1.54	20250121	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.38	N	092440	500	146 억	18381528	N	N	0	N	N
33	20250121	090725	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2555	-5	5	-0.20	2555	1	0.01	2555	2555	2555	3325	1795	2560	2555.00	62.95	-1	2593	2576	2553	2536	2513	2585	2545	146	765	500	1840	5	1	29200000	746	43.31	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.14	2225	20241209	14.83	2585	-1.16	20250113	2455	4.07	20250102	3240	-21.14	20240314	2225	14.83	20241209	0.38	N	092440	500	146 억	18381528	N	N	0	N	N
34	20250120	160721	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2560	5	2	0.20	41695485	16400	34.05	2540	2570	2530	3320	1790	2555	2542.41	62.95	-1207	2598	2576	2548	2526	2498	2587	2537	146	765	500	1830	5	1	29200000	748	43.39	0.30	03	0.06	59.00	8537.00	3240	20240314	-20.99	2225	20241209	15.06	2585	-0.97	20250113	2455	4.28	20250102	3240	-20.99	20240314	2225	15.06	20241209	0.37	N	092440	500	146 억	18382696	N	N	0	N	N
35	20250120	150724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-15	5	-0.59	40795025	16047	33.32	2540	2570	2530	3320	1790	2555	2542.22	62.95	-1167	2598	2576	2548	2526	2498	2587	2537	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2585	-1.74	20250113	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.37	N	092440	500	146 억	18382696	N	N	0	N	N
36	20250120	140722	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-15	5	-0.59	37681950	14819	30.77	2540	2570	2540	3320	1790	2555	2542.81	62.95	-781	2598	2576	2548	2526	2498	2587	2537	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2585	-1.74	20250113	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.37	N	092440	500	146 억	18382696	N	N	0	N	N
37	20250120	130721	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-10	5	-0.39	17191790	6753	14.02	2540	2570	2540	3320	1790	2555	2545.80	62.95	-651	2598	2576	2548	2526	2498	2587	2537	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2585	-1.55	20250113	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.37	N	092440	500	146 억	18382696	N	N	0	N	N
38	20250120	120723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-10	5	-0.39	15654610	6149	12.77	2540	2570	2540	3320	1790	2555	2545.88	62.95	-60	2598	2576	2548	2526	2498	2587	2537	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2585	-1.55	20250113	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.37	N	092440	500	146 억	18382696	N	N	0	N	N
39	20250120	110724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-15	5	-0.59	8359705	3277	6.80	2540	2570	2540	3320	1790	2555	2551.02	62.95	-58	2598	2576	2548	2526	2498	2587	2537	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2585	-1.74	20250113	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.37	N	092440	500	146 억	18382696	N	N	0	N	N
40	20250120	100723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	-5	5	-0.20	8002980	3137	6.51	2540	2570	2540	3320	1790	2555	2551.16	62.95	-53	2598	2576	2548	2526	2498	2587	2537	146	765	500	1830	5	1	29200000	745	43.22	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2585	-1.35	20250113	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.37	N	092440	500	146 억	18382696	N	N	0	N	N
41	20250120	090724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-10	5	-0.39	246810	97	0.20	2540	2555	2540	3320	1790	2555	2544.43	62.95	-20	2598	2576	2548	2526	2498	2587	2537	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2585	-1.55	20250113	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.37	N	092440	500	146 억	18382696	N	N	0	N	N
42	20250117	160721	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2555	15	2	0.59	122747545	48164	444.32	2535	2570	2520	3300	1780	2540	2548.53	62.96	-2157	2603	2571	2548	2516	2493	2560	2505	146	760	500	1820	5	1	29200000	746	43.31	0.30	03	0.16	59.00	8537.00	3240	20240314	-21.14	2225	20241209	14.83	2585	-1.16	20250113	2455	4.07	20250102	3240	-21.14	20240314	2225	14.83	20241209	0.39	N	092440	500	146 억	18384852	N	N	0	N	N
43	20250117	150723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2555	15	2	0.59	119694550	46966	433.27	2535	2570	2520	3300	1780	2540	2548.54	62.96	-1227	2603	2571	2548	2516	2493	2560	2505	146	760	500	1820	5	1	29200000	746	43.31	0.30	03	0.16	59.00	8537.00	3240	20240314	-21.14	2225	20241209	14.83	2585	-1.16	20250113	2455	4.07	20250102	3240	-21.14	20240314	2225	14.83	20241209	0.39	N	092440	500	146 억	18384852	N	N	0	N	N
44	20250117	140723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	5	2	0.20	110982630	43551	401.76	2535	2570	2520	3300	1780	2540	2548.34	62.96	-1080	2603	2571	2548	2516	2493	2560	2505	146	760	500	1820	5	1	29200000	743	43.14	0.30	03	0.15	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2585	-1.55	20250113	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.39	N	092440	500	146 억	18384852	N	N	0	N	N
45	20250117	130721	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	0	3	0.00	99275345	38953	359.35	2535	2570	2520	3300	1780	2540	2548.59	62.96	-185	2603	2571	2548	2516	2493	2560	2505	146	760	500	1820	5	1	29200000	742	43.05	0.30	03	0.13	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2585	-1.74	20250113	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.39	N	092440	500	146 억	18384852	N	N	0	N	N
46	20250117	120723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	10	2	0.39	99040845	38861	358.50	2535	2570	2520	3300	1780	2540	2548.59	62.96	-120	2603	2571	2548	2516	2493	2560	2505	146	760	500	1820	5	1	29200000	745	43.22	0.30	03	0.13	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2585	-1.35	20250113	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.39	N	092440	500	146 억	18384852	N	N	0	N	N
47	20250117	110722	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2555	15	2	0.59	63711005	24997	230.60	2535	2570	2520	3300	1780	2540	2548.75	62.96	-982	2603	2571	2548	2516	2493	2560	2505	146	760	500	1820	5	1	29200000	746	43.31	0.30	03	0.09	59.00	8537.00	3240	20240314	-21.14	2225	20241209	14.83	2585	-1.16	20250113	2455	4.07	20250102	3240	-21.14	20240314	2225	14.83	20241209	0.39	N	092440	500	146 억	18384852	N	N	0	N	N
48	20250117	100723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-20	5	-0.79	563455	223	2.06	2535	2535	2520	3300	1780	2540	2526.70	62.96	-218	2603	2571	2548	2516	2493	2560	2505	146	760	500	1820	5	1	29200000	736	42.71	0.30	03	0.00	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2585	-2.51	20250113	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.39	N	092440	500	146 억	18384852	N	N	0	N	N
49	20250117	090723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-5	5	-0.20	5070	2	0.02	2535	2535	2535	3300	1780	2540	2535.00	62.96	0	2603	2571	2548	2516	2493	2560	2505	146	760	500	1820	5	1	29200000	740	42.97	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2585	-1.93	20250113	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.39	N	092440	500	146 억	18384852	N	N	0	N	N
50	20250116	160717	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	-10	5	-0.39	27555640	10840	16.15	2545	2580	2525	3315	1785	2550	2542.03	62.97	-1317	2613	2581	2543	2511	2473	2597	2527	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.04	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2585	-1.74	20250113	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.39	N	092440	500	146 억	18385833	N	N	1	N	N
51	20250116	150645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2530	-20	5	-0.78	25211245	9917	14.77	2545	2580	2525	3315	1785	2550	2542.22	62.97	-974	2613	2581	2543	2511	2473	2597	2527	146	765	500	1830	5	1	29200000	739	42.88	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.91	2225	20241209	13.71	2585	-2.13	20250113	2455	3.05	20250102	3240	-21.91	20240314	2225	13.71	20241209	0.39	N	092440	500	146 억	18385833	N	N	1	N	N
52	20250116	140721	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-15	5	-0.59	23804615	9362	13.95	2545	2580	2525	3315	1785	2550	2542.68	62.97	-753	2613	2581	2543	2511	2473	2597	2527	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2585	-1.93	20250113	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.39	N	092440	500	146 억	18385833	N	N	1	N	N
53	20250116	130720	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-15	5	-0.59	20187170	7935	11.82	2545	2580	2525	3315	1785	2550	2544.07	62.97	-468	2613	2581	2543	2511	2473	2597	2527	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2585	-1.93	20250113	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.39	N	092440	500	146 억	18385833	N	N	1	N	N
54	20250116	120719	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	0	3	0.00	19049415	7487	11.15	2545	2580	2525	3315	1785	2550	2544.33	62.97	-425	2613	2581	2543	2511	2473	2597	2527	146	765	500	1830	5	1	29200000	745	43.22	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2585	-1.35	20250113	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.39	N	092440	500	146 억	18385833	N	N	1	N	N
55	20250116	110721	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2555	5	2	0.20	18065105	7101	10.58	2545	2580	2525	3315	1785	2550	2544.02	62.97	-341	2613	2581	2543	2511	2473	2597	2527	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.14	2225	20241209	14.83	2585	-1.16	20250113	2455	4.07	20250102	3240	-21.14	20240314	2225	14.83	20241209	0.39	N	092440	500	146 억	18385833	N	N	1	N	N
56	20250116	100721	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2560	10	2	0.39	17848725	7016	10.45	2545	2580	2525	3315	1785	2550	2544.00	62.97	-341	2613	2581	2543	2511	2473	2597	2527	146	765	500	1830	5	1	29200000	748	43.39	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.99	2225	20241209	15.06	2585	-0.97	20250113	2455	4.28	20250102	3240	-20.99	20240314	2225	15.06	20241209	0.39	N	092440	500	146 억	18385833	N	N	1	N	N
57	20250116	090722	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-15	5	-0.59	11011300	4333	6.45	2545	2570	2525	3315	1785	2550	2541.26	62.97	-243	2613	2581	2543	2511	2473	2597	2527	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2585	-1.93	20250113	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.39	N	092440	500	146 억	18385833	N	N	1	N	N
58	20250115	160718	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	45	2	1.80	170020135	67126	262.59	2520	2575	2505	3255	1755	2505	2532.85	62.97	140	2608	2556	2528	2476	2448	2545	2465	146	750	500	1800	5	1	29200000	745	43.22	0.30	03	0.23	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2585	-1.35	20250113	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.46	N	092440	500	146 억	18385977	N	N	1	N	N
59	20250115	150719	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	20	2	0.80	137501935	54258	212.25	2520	2575	2505	3255	1755	2505	2534.22	62.97	289	2608	2556	2528	2476	2448	2545	2465	146	750	500	1800	5	1	29200000	737	42.80	0.30	03	0.19	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2585	-2.32	20250113	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.46	N	092440	500	146 억	18385977	N	N	3	N	N
60	20250115	140713	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2530	25	2	1.00	76606260	30165	118.00	2520	2575	2510	3255	1755	2505	2539.57	62.97	-373	2608	2556	2528	2476	2448	2545	2465	146	750	500	1800	5	1	29200000	739	42.88	0.30	03	0.10	59.00	8537.00	3240	20240314	-21.91	2225	20241209	13.71	2585	-2.13	20250113	2455	3.05	20250102	3240	-21.91	20240314	2225	13.71	20241209	0.46	N	092440	500	146 억	18385977	N	N	3	N	N
61	20250115	130719	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	40	2	1.60	72328030	28476	111.40	2520	2575	2510	3255	1755	2505	2539.96	62.97	-207	2608	2556	2528	2476	2448	2545	2465	146	750	500	1800	5	1	29200000	743	43.14	0.30	03	0.10	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2585	-1.55	20250113	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18385977	N	N	3	N	N
62	20250115	120708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	30	2	1.20	72274585	28455	111.31	2520	2575	2510	3255	1755	2505	2539.96	62.97	-217	2608	2556	2528	2476	2448	2545	2465	146	750	500	1800	5	1	29200000	740	42.97	0.30	03	0.10	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2585	-1.93	20250113	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.46	N	092440	500	146 억	18385977	N	N	3	N	N
63	20250115	110719	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	35	2	1.40	67661310	26651	104.26	2520	2575	2510	3255	1755	2505	2538.79	62.97	454	2608	2556	2528	2476	2448	2545	2465	146	750	500	1800	5	1	29200000	742	43.05	0.30	03	0.09	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2585	-1.74	20250113	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.46	N	092440	500	146 억	18385977	N	N	3	N	N
64	20250115	100719	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2530	25	2	1.00	43686355	17231	67.41	2520	2565	2510	3255	1755	2505	2535.33	62.97	-1031	2608	2556	2528	2476	2448	2545	2465	146	750	500	1800	5	1	29200000	739	42.88	0.30	03	0.06	59.00	8537.00	3240	20240314	-21.91	2225	20241209	13.71	2585	-2.13	20250113	2455	3.05	20250102	3240	-21.91	20240314	2225	13.71	20241209	0.46	N	092440	500	146 억	18385977	N	N	3	N	N
65	20250115	090722	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	20	2	0.80	6422810	2531	9.90	2520	2560	2510	3255	1755	2505	2537.66	62.97	-463	2608	2556	2528	2476	2448	2545	2465	146	750	500	1800	5	1	29200000	737	42.80	0.30	03	0.01	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2585	-2.32	20250113	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.46	N	092440	500	146 억	18385977	N	N	3	N	N
66	20250114	160704	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2505	5	2	0.20	64734105	25560	70.33	2505	2580	2500	3250	1750	2500	2532.63	62.97	-2290	2613	2556	2528	2471	2443	2542	2457	146	750	500	1800	5	1	29200000	731	42.46	0.29	03	0.09	59.00	8537.00	3240	20240314	-22.69	2225	20241209	12.58	2585	-3.09	20250113	2455	2.04	20250102	3240	-22.69	20240314	2225	12.58	20241209	0.46	N	092440	500	146 억	18388246	N	N	3	N	N
67	20250114	150716	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	25	2	1.00	61388355	24226	66.66	2505	2580	2500	3250	1750	2500	2533.99	62.97	-1470	2613	2556	2528	2471	2443	2542	2457	146	750	500	1800	5	1	29200000	737	42.80	0.30	03	0.08	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2585	-2.32	20250113	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.46	N	092440	500	146 억	18388246	N	N	0	N	N
68	20250114	140715	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	20	2	0.80	61221495	24160	66.47	2505	2580	2500	3250	1750	2500	2534.00	62.97	-1446	2613	2556	2528	2471	2443	2542	2457	146	750	500	1800	5	1	29200000	736	42.71	0.30	03	0.08	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2585	-2.51	20250113	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.46	N	092440	500	146 억	18388246	N	N	0	N	N
69	20250114	130715	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	20	2	0.80	23830885	9448	26.00	2505	2545	2500	3250	1750	2500	2522.32	62.97	-1247	2613	2556	2528	2471	2443	2542	2457	146	750	500	1800	5	1	29200000	736	42.71	0.30	03	0.03	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2585	-2.51	20250113	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.46	N	092440	500	146 억	18388246	N	N	0	N	N
70	20250114	120712	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	20	2	0.80	19276080	7640	21.02	2505	2545	2500	3250	1750	2500	2523.05	62.97	-945	2613	2556	2528	2471	2443	2542	2457	146	750	500	1800	5	1	29200000	736	42.71	0.30	03	0.03	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2585	-2.51	20250113	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.46	N	092440	500	146 억	18388246	N	N	0	N	N
71	20250114	110713	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	20	2	0.80	19248410	7629	20.99	2505	2545	2500	3250	1750	2500	2523.06	62.97	-945	2613	2556	2528	2471	2443	2542	2457	146	750	500	1800	5	1	29200000	736	42.71	0.30	03	0.03	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2585	-2.51	20250113	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.46	N	092440	500	146 억	18388246	N	N	0	N	N
72	20250114	100711	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	40	2	1.60	16849845	6678	18.37	2505	2545	2500	3250	1750	2500	2523.19	62.97	-914	2613	2556	2528	2471	2443	2542	2457	146	750	500	1800	5	1	29200000	742	43.05	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2585	-1.74	20250113	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.46	N	092440	500	146 억	18388246	N	N	0	N	N
73	20250114	090714	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	62.97	0	2613	2556	2528	2471	2443	2542	2457	146	750	500	1800	5	1	29200000	730	42.37	0.29	03	0.00	59.00	8537.00	3240	20240314	-22.84	2225	20241209	12.36	2585	-3.29	20250113	2455	1.83	20250102	3240	-22.84	20240314	2225	12.36	20241209	0.46	N	092440	500	146 억	18388246	N	N	0	N	N
74	20250113	160704	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2500	-10	5	-0.40	91980460	36345	274.99	2550	2585	2500	3260	1760	2510	2530.76	62.97	484	2603	2556	2533	2486	2463	2545	2475	146	750	500	1800	5	1	29200000	730	42.37	0.29	03	0.12	59.00	8537.00	3240	20240314	-22.84	2225	20241209	12.36	2585	-3.29	20250113	2455	1.83	20250102	3240	-22.84	20240314	2225	12.36	20241209	0.46	N	092440	500	146 억	18387762	N	N	22	N	N
75	20250113	150708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	15	2	0.60	87935460	34727	262.74	2550	2585	2500	3260	1760	2510	2532.19	62.97	710	2603	2556	2533	2486	2463	2545	2475	146	750	500	1800	5	1	29200000	737	42.80	0.30	03	0.12	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2585	-2.32	20250113	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.46	N	092440	500	146 억	18387762	N	N	22	N	N
76	20250113	140659	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	15	2	0.60	85651860	33822	255.90	2550	2585	2500	3260	1760	2510	2532.43	62.97	1024	2603	2556	2533	2486	2463	2545	2475	146	750	500	1800	5	1	29200000	737	42.80	0.30	03	0.12	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2585	-2.32	20250113	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.46	N	092440	500	146 억	18387762	N	N	22	N	N
77	20250113	130658	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	15	2	0.60	85591260	33798	255.72	2550	2585	2500	3260	1760	2510	2532.44	62.97	1024	2603	2556	2533	2486	2463	2545	2475	146	750	500	1800	5	1	29200000	737	42.80	0.30	03	0.12	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2585	-2.32	20250113	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.46	N	092440	500	146 억	18387762	N	N	22	N	N
78	20250113	120701	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	5	2	0.20	84061335	33191	251.12	2550	2585	2500	3260	1760	2510	2532.65	62.97	1371	2603	2556	2533	2486	2463	2545	2475	146	750	500	1800	5	1	29200000	734	42.63	0.29	03	0.11	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2585	-2.71	20250113	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.46	N	092440	500	146 억	18387762	N	N	22	N	N
79	20250113	110659	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	5	2	0.20	83330980	32901	248.93	2550	2585	2500	3260	1760	2510	2532.78	62.97	1455	2603	2556	2533	2486	2463	2545	2475	146	750	500	1800	5	1	29200000	734	42.63	0.29	03	0.11	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2585	-2.71	20250113	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.46	N	092440	500	146 억	18387762	N	N	22	N	N
80	20250113	100658	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	30	2	1.20	37133005	14683	111.09	2550	2560	2500	3260	1760	2510	2528.98	62.97	227	2603	2556	2533	2486	2463	2545	2475	146	750	500	1800	5	1	29200000	742	43.05	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2580	-1.55	20250103	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.46	N	092440	500	146 억	18387762	N	N	22	N	N
81	20250113	090703	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2510	0	3	0.00	894830	356	2.69	2550	2550	2510	3260	1760	2510	2513.57	62.97	0	2603	2556	2533	2486	2463	2545	2475	146	750	500	1800	5	1	29200000	733	42.54	0.29	03	0.00	59.00	8537.00	3240	20240314	-22.53	2225	20241209	12.81	2580	-2.71	20250103	2455	2.24	20250102	3240	-22.53	20240314	2225	12.81	20241209	0.46	N	092440	500	146 억	18387762	N	N	22	N	N
82	20250110	160645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2510	-25	5	-0.99	33678705	13216	362.08	2520	2580	2510	3295	1775	2535	2548.33	62.97	128	2578	2556	2543	2521	2508	2550	2515	146	760	500	1820	5	1	29200000	733	42.54	0.29	03	0.05	59.00	8537.00	3240	20240314	-22.53	2225	20241209	12.81	2580	0.00	20250103	2455	2.24	20250102	3240	-22.53	20240314	2225	12.81	20241209	0.46	N	092440	500	146 억	18387634	N	N	22	N	N
83	20250110	150653	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	15	2	0.59	14669525	5727	156.90	2520	2580	2520	3295	1775	2535	2561.47	62.97	-64	2578	2556	2543	2521	2508	2550	2515	146	760	500	1820	5	1	29200000	745	43.22	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2580	0.00	20250103	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.46	N	092440	500	146 억	18387634	N	N	0	N	N
84	20250110	140657	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	15	2	0.59	14659355	5723	156.79	2520	2580	2520	3295	1775	2535	2561.48	62.97	-64	2578	2556	2543	2521	2508	2550	2515	146	760	500	1820	5	1	29200000	745	43.22	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2580	0.00	20250103	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.46	N	092440	500	146 억	18387634	N	N	0	N	N
85	20250110	130655	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	10	2	0.39	14120805	5511	150.99	2520	2580	2520	3295	1775	2535	2562.29	62.97	-92	2578	2556	2543	2521	2508	2550	2515	146	760	500	1820	5	1	29200000	743	43.14	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	0.00	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387634	N	N	0	N	N
86	20250110	120655	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	10	2	0.39	13733965	5359	146.82	2520	2580	2520	3295	1775	2535	2562.79	62.97	-244	2578	2556	2543	2521	2508	2550	2515	146	760	500	1820	5	1	29200000	743	43.14	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	0.00	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387634	N	N	0	N	N
87	20250110	110655	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	15	2	0.59	12615065	4919	134.77	2520	2580	2520	3295	1775	2535	2564.56	62.97	-244	2578	2556	2543	2521	2508	2550	2515	146	760	500	1820	5	1	29200000	745	43.22	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2580	0.00	20250103	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.46	N	092440	500	146 억	18387634	N	N	0	N	N
88	20250110	100653	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	15	2	0.59	8195795	3191	87.42	2520	2580	2520	3295	1775	2535	2568.41	62.97	-243	2578	2556	2543	2521	2508	2550	2515	146	760	500	1820	5	1	29200000	745	43.22	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2580	0.00	20250103	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.46	N	092440	500	146 억	18387634	N	N	0	N	N
89	20250110	090656	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-15	5	-0.59	30255	12	0.33	2520	2535	2520	3295	1775	2535	2521.25	62.97	0	2578	2556	2543	2521	2508	2550	2515	146	760	500	1820	5	1	29200000	736	42.71	0.30	03	0.00	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2580	-2.33	20250103	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.46	N	092440	500	146 억	18387634	N	N	0	N	N
90	20250109	160650	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-20	5	-0.78	9186850	3622	33.00	2555	2565	2530	3320	1790	2555	2536.40	62.97	-197	2591	2572	2546	2527	2501	2560	2515	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2580	-1.74	20250103	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.46	N	092440	500	146 억	18387831	N	N	17	N	N
91	20250109	150653	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-20	5	-0.78	8986555	3543	32.28	2555	2565	2530	3320	1790	2555	2536.43	62.97	-120	2591	2572	2546	2527	2501	2560	2515	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2580	-1.74	20250103	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.46	N	092440	500	146 억	18387831	N	N	17	N	N
92	20250109	140651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-10	5	-0.39	4790085	1888	17.20	2555	2565	2530	3320	1790	2555	2537.12	62.97	-120	2591	2572	2546	2527	2501	2560	2515	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387831	N	N	17	N	N
93	20250109	130652	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-10	5	-0.39	4774835	1882	17.15	2555	2565	2530	3320	1790	2555	2537.11	62.97	-120	2591	2572	2546	2527	2501	2560	2515	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387831	N	N	17	N	N
94	20250109	120651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-10	5	-0.39	2209285	870	7.93	2555	2565	2530	3320	1790	2555	2539.41	62.97	-217	2591	2572	2546	2527	2501	2560	2515	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387831	N	N	17	N	N
95	20250109	110655	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-10	5	-0.39	2206740	869	7.92	2555	2565	2530	3320	1790	2555	2539.40	62.97	-217	2591	2572	2546	2527	2501	2560	2515	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387831	N	N	17	N	N
96	20250109	100652	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	-10	5	-0.39	2188930	862	7.85	2555	2565	2530	3320	1790	2555	2539.36	62.97	-217	2591	2572	2546	2527	2501	2560	2515	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387831	N	N	17	N	N
97	20250109	090656	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2555	0	3	0.00	728565	285	2.60	2555	2565	2555	3320	1790	2555	2556.37	62.97	-257	2591	2572	2546	2527	2501	2560	2515	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.14	2225	20241209	14.83	2580	-0.97	20250103	2455	4.07	20250102	3240	-21.14	20240314	2225	14.83	20241209	0.46	N	092440	500	146 억	18387831	N	N	17	N	N
98	20250108	160646	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2555	15	2	0.59	27884280	10975	25.63	2565	2565	2520	3300	1780	2540	2540.71	62.97	129	2596	2567	2536	2507	2476	2582	2522	146	760	500	1820	5	1	29200000	746	43.31	0.30	03	0.04	59.00	8537.00	3240	20240314	-21.14	2225	20241209	14.83	2580	-0.97	20250103	2455	4.07	20250102	3240	-21.14	20240314	2225	14.83	20241209	0.46	N	092440	500	146 억	18387731	N	N	17	N	N
99	20250108	150649	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	5	2	0.20	25296065	9962	23.26	2565	2565	2520	3300	1780	2540	2539.26	62.97	163	2596	2567	2536	2507	2476	2582	2522	146	760	500	1820	5	1	29200000	743	43.14	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387731	N	N	9	N	N
100	20250108	140651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	-5	5	-0.20	23944580	9429	22.02	2565	2565	2520	3300	1780	2540	2539.46	62.97	134	2596	2567	2536	2507	2476	2582	2522	146	760	500	1820	5	1	29200000	740	42.97	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2580	-1.74	20250103	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.46	N	092440	500	146 억	18387731	N	N	9	N	N
101	20250108	130651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	5	2	0.20	23881185	9404	21.96	2565	2565	2520	3300	1780	2540	2539.47	62.97	134	2596	2567	2536	2507	2476	2582	2522	146	760	500	1820	5	1	29200000	743	43.14	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387731	N	N	9	N	N
102	20250108	120647	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	5	2	0.20	15001065	5902	13.78	2565	2565	2520	3300	1780	2540	2541.69	62.97	134	2596	2567	2536	2507	2476	2582	2522	146	760	500	1820	5	1	29200000	743	43.14	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387731	N	N	9	N	N
103	20250108	110648	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	10	2	0.39	14998520	5901	13.78	2565	2565	2520	3300	1780	2540	2541.69	62.97	134	2596	2567	2536	2507	2476	2582	2522	146	760	500	1820	5	1	29200000	745	43.22	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2580	-1.16	20250103	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.46	N	092440	500	146 억	18387731	N	N	9	N	N
104	20250108	100649	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	5	2	0.20	14473720	5695	13.30	2565	2565	2520	3300	1780	2540	2541.48	62.97	134	2596	2567	2536	2507	2476	2582	2522	146	760	500	1820	5	1	29200000	743	43.14	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.46	N	092440	500	146 억	18387731	N	N	9	N	N
105	20250108	090650	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-20	5	-0.79	823565	326	0.76	2565	2565	2520	3300	1780	2540	2526.27	62.97	0	2596	2567	2536	2507	2476	2582	2522	146	760	500	1820	5	1	29200000	736	42.71	0.30	03	0.00	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2580	-2.33	20250103	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.46	N	092440	500	146 억	18387731	N	N	9	N	N
106	20250107	160643	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	15	2	0.59	108225125	42827	268.22	2525	2565	2505	3280	1770	2525	2527.03	62.97	-290	2601	2562	2526	2487	2451	2545	2470	146	755	500	1810	5	1	29200000	742	43.05	0.30	03	0.15	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2580	-1.55	20250103	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.43	N	092440	500	146 억	18388054	N	N	9	N	N
107	20250107	150645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	15	2	0.59	108133555	42791	268.00	2525	2565	2505	3280	1770	2525	2527.02	62.97	-290	2601	2562	2526	2487	2451	2545	2470	146	755	500	1810	5	1	29200000	742	43.05	0.30	03	0.15	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2580	-1.55	20250103	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.43	N	092440	500	146 억	18388054	N	N	0	N	N
108	20250107	140643	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	15	2	0.59	100888810	39936	250.12	2525	2565	2505	3280	1770	2525	2526.26	62.97	-498	2601	2562	2526	2487	2451	2545	2470	146	755	500	1810	5	1	29200000	742	43.05	0.30	03	0.14	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2580	-1.55	20250103	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.43	N	092440	500	146 억	18388054	N	N	0	N	N
109	20250107	130643	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	-10	5	-0.40	92445015	36606	229.26	2525	2565	2505	3280	1770	2525	2525.41	62.97	-375	2601	2562	2526	2487	2451	2545	2470	146	755	500	1810	5	1	29200000	734	42.63	0.29	03	0.13	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2580	-2.52	20250103	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.43	N	092440	500	146 억	18388054	N	N	0	N	N
110	20250107	120644	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-5	5	-0.20	75724555	29976	187.74	2525	2565	2505	3280	1770	2525	2526.17	62.97	-3	2601	2562	2526	2487	2451	2545	2470	146	755	500	1810	5	1	29200000	736	42.71	0.30	03	0.10	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2580	-2.33	20250103	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.43	N	092440	500	146 억	18388054	N	N	0	N	N
111	20250107	110640	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-5	5	-0.20	75709435	29970	187.70	2525	2565	2505	3280	1770	2525	2526.17	62.97	-3	2601	2562	2526	2487	2451	2545	2470	146	755	500	1810	5	1	29200000	736	42.71	0.30	03	0.10	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2580	-2.33	20250103	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.43	N	092440	500	146 억	18388054	N	N	0	N	N
112	20250107	100645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-5	5	-0.20	75691810	29963	187.66	2525	2565	2505	3280	1770	2525	2526.18	62.97	-3	2601	2562	2526	2487	2451	2545	2470	146	755	500	1810	5	1	29200000	736	42.71	0.30	03	0.10	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2580	-2.33	20250103	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.43	N	092440	500	146 억	18388054	N	N	0	N	N
113	20250107	090646	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	0	3	0.00	25250	10	0.06	2525	2525	2525	3280	1770	2525	2525.00	62.97	-8	2601	2562	2526	2487	2451	2545	2470	146	755	500	1810	5	1	29200000	737	42.80	0.30	03	0.00	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2580	-2.13	20250103	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.43	N	092440	500	146 억	18388054	N	N	0	N	N
114	20250106	160637	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	0	3	0.00	40106495	15966	53.69	2565	2565	2490	3280	1770	2525	2511.99	62.97	784	2635	2580	2525	2470	2415	2607	2497	146	755	500	1810	5	1	29200000	737	42.80	0.30	03	0.05	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2580	-2.13	20250103	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.44	N	092440	500	146 억	18387270	N	N	0	N	N
115	20250106	150637	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	0	3	0.00	39508070	15729	52.89	2565	2565	2490	3280	1770	2525	2511.80	62.97	784	2635	2580	2525	2470	2415	2607	2497	146	755	500	1810	5	1	29200000	737	42.80	0.30	03	0.05	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2580	-2.13	20250103	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.44	N	092440	500	146 억	18387270	N	N	0	N	N
116	20250106	140637	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	-10	5	-0.40	39157315	15590	52.43	2565	2565	2490	3280	1770	2525	2511.69	62.97	784	2635	2580	2525	2470	2415	2607	2497	146	755	500	1810	5	1	29200000	734	42.63	0.29	03	0.05	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2580	-2.52	20250103	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.44	N	092440	500	146 억	18387270	N	N	0	N	N
117	20250106	130634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2530	5	2	0.20	35769975	14246	47.91	2565	2565	2490	3280	1770	2525	2510.88	62.97	701	2635	2580	2525	2470	2415	2607	2497	146	755	500	1810	5	1	29200000	739	42.88	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.91	2225	20241209	13.71	2580	-1.94	20250103	2455	3.05	20250102	3240	-21.91	20240314	2225	13.71	20241209	0.44	N	092440	500	146 억	18387270	N	N	0	N	N
118	20250106	120633	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	-10	5	-0.40	34701335	13822	46.48	2565	2565	2490	3280	1770	2525	2510.59	62.97	795	2635	2580	2525	2470	2415	2607	2497	146	755	500	1810	5	1	29200000	734	42.63	0.29	03	0.05	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2580	-2.52	20250103	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.44	N	092440	500	146 억	18387270	N	N	0	N	N
119	20250106	110633	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	-10	5	-0.40	34542850	13759	46.27	2565	2565	2490	3280	1770	2525	2510.56	62.97	795	2635	2580	2525	2470	2415	2607	2497	146	755	500	1810	5	1	29200000	734	42.63	0.29	03	0.05	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2580	-2.52	20250103	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.44	N	092440	500	146 억	18387270	N	N	0	N	N
120	20250106	100633	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2505	-20	5	-0.79	34344565	13680	46.00	2565	2565	2490	3280	1770	2525	2510.57	62.97	801	2635	2580	2525	2470	2415	2607	2497	146	755	500	1810	5	1	29200000	731	42.46	0.29	03	0.05	59.00	8537.00	3240	20240314	-22.69	2225	20241209	12.58	2580	-2.91	20250103	2455	2.04	20250102	3240	-22.69	20240314	2225	12.58	20241209	0.44	N	092440	500	146 억	18387270	N	N	0	N	N
121	20250106	090630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2565	40	2	1.58	7695	3	0.01	2565	2565	2565	3280	1770	2525	2565.00	62.97	0	2635	2580	2525	2470	2415	2607	2497	146	755	500	1810	5	1	29200000	749	43.47	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.83	2225	20241209	15.28	2580	-0.58	20250103	2455	4.48	20250102	3240	-20.83	20240314	2225	15.28	20241209	0.44	N	092440	500	146 억	18387270	N	N	0	N	N
122	20250103	160629	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	25	2	1.00	74832360	29737	132.51	2500	2580	2470	3250	1750	2500	2516.47	62.97	87	2556	2527	2491	2462	2426	2542	2477	146	750	500	1800	5	1	29200000	737	42.80	0.30	03	0.10	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2580	-2.13	20250103	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.44	N	092440	500	146 억	18387183	N	N	0	N	N
123	20250103	150631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	15	2	0.60	74623270	29654	132.14	2500	2580	2470	3250	1750	2500	2516.47	62.97	23	2556	2527	2491	2462	2426	2542	2477	146	750	500	1800	5	1	29200000	734	42.63	0.29	03	0.10	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2580	-2.52	20250103	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.44	N	092440	500	146 억	18387183	N	N	0	N	N
124	20250103	140630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2530	30	2	1.20	74496910	29604	131.92	2500	2580	2470	3250	1750	2500	2516.45	62.97	23	2556	2527	2491	2462	2426	2542	2477	146	750	500	1800	5	1	29200000	739	42.88	0.30	03	0.10	59.00	8537.00	3240	20240314	-21.91	2225	20241209	13.71	2580	-1.94	20250103	2455	3.05	20250102	3240	-21.91	20240314	2225	13.71	20241209	0.44	N	092440	500	146 억	18387183	N	N	0	N	N
125	20250103	130631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2545	45	2	1.80	73975120	29398	131.00	2500	2580	2470	3250	1750	2500	2516.33	62.97	30	2556	2527	2491	2462	2426	2542	2477	146	750	500	1800	5	1	29200000	743	43.14	0.30	03	0.10	59.00	8537.00	3240	20240314	-21.45	2225	20241209	14.38	2580	-1.36	20250103	2455	3.67	20250102	3240	-21.45	20240314	2225	14.38	20241209	0.44	N	092440	500	146 억	18387183	N	N	0	N	N
126	20250103	120628	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2535	35	2	1.40	73260265	29116	129.74	2500	2580	2470	3250	1750	2500	2516.15	62.97	-89	2556	2527	2491	2462	2426	2542	2477	146	750	500	1800	5	1	29200000	740	42.97	0.30	03	0.10	59.00	8537.00	3240	20240314	-21.76	2225	20241209	13.93	2580	-1.74	20250103	2455	3.26	20250102	3240	-21.76	20240314	2225	13.93	20241209	0.44	N	092440	500	146 억	18387183	N	N	0	N	N
127	20250103	110630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2530	30	2	1.20	61652715	24529	109.30	2500	2580	2470	3250	1750	2500	2513.46	62.97	-90	2556	2527	2491	2462	2426	2542	2477	146	750	500	1800	5	1	29200000	739	42.88	0.30	03	0.08	59.00	8537.00	3240	20240314	-21.91	2225	20241209	13.71	2580	-1.94	20250103	2455	3.05	20250102	3240	-21.91	20240314	2225	13.71	20241209	0.44	N	092440	500	146 억	18387183	N	N	0	N	N
128	20250103	100628	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2550	50	2	2.00	55730735	22188	98.87	2500	2580	2470	3250	1750	2500	2511.75	62.97	-167	2556	2527	2491	2462	2426	2542	2477	146	750	500	1800	5	1	29200000	745	43.22	0.30	03	0.08	59.00	8537.00	3240	20240314	-21.30	2225	20241209	14.61	2580	-1.16	20250103	2455	3.87	20250102	3240	-21.30	20240314	2225	14.61	20241209	0.44	N	092440	500	146 억	18387183	N	N	0	N	N
129	20250103	090630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2500	0	3	0.00	87500	35	0.16	2500	2500	2500	3250	1750	2500	2500.00	62.97	-5	2556	2527	2491	2462	2426	2542	2477	146	750	500	1800	5	1	29200000	730	42.37	0.29	03	0.00	59.00	8537.00	3240	20240314	-22.84	2225	20241209	12.36	2520	-0.79	20250102	2455	1.83	20250102	3240	-22.84	20240314	2225	12.36	20241209	0.44	N	092440	500	146 억	18387183	N	N	0	N	N
130	20250102	160625	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2500	35	2	1.42	55436985	22341	299.80	2490	2520	2455	3200	1730	2465	2481.40	62.97	309	2495	2480	2465	2450	2435	2480	2450	146	735	500	1770	5	1	29200000	730	42.37	0.29	03	0.08	59.00	8537.00	3240	20240314	-22.84	2225	20241209	12.36	2520	-0.79	20250102	2455	1.83	20250102	3240	-22.84	20240314	2225	12.36	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
131	20250102	150626	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2480	15	2	0.61	51600485	20797	279.08	2490	2520	2455	3200	1730	2465	2481.15	62.97	307	2495	2480	2465	2450	2435	2480	2450	146	735	500	1770	5	1	29200000	724	42.03	0.29	03	0.07	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	2520	-1.59	20250102	2455	1.02	20250102	3240	-23.46	20240314	2225	11.46	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
132	20250102	140623	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2475	10	2	0.41	36061995	14536	195.06	2490	2520	2455	3200	1730	2465	2480.87	62.97	496	2495	2480	2465	2450	2435	2480	2450	146	735	500	1770	5	1	29200000	723	41.95	0.29	03	0.05	59.00	8537.00	3240	20240314	-23.61	2225	20241209	11.24	2520	-1.79	20250102	2455	0.81	20250102	3240	-23.61	20240314	2225	11.24	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
133	20250102	130623	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2470	5	2	0.20	36047155	14530	194.98	2490	2520	2455	3200	1730	2465	2480.88	62.97	496	2495	2480	2465	2450	2435	2480	2450	146	735	500	1770	5	1	29200000	721	41.86	0.29	03	0.05	59.00	8537.00	3240	20240314	-23.77	2225	20241209	11.01	2520	-1.98	20250102	2455	0.61	20250102	3240	-23.77	20240314	2225	11.01	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
134	20250102	120622	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2480	15	2	0.61	34799285	14025	188.20	2490	2520	2455	3200	1730	2465	2481.23	62.97	496	2495	2480	2465	2450	2435	2480	2450	146	735	500	1770	5	1	29200000	724	42.03	0.29	03	0.05	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	2520	-1.59	20250102	2455	1.02	20250102	3240	-23.46	20240314	2225	11.46	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
135	20250102	110614	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2485	20	2	0.81	2707265	1088	14.60	2490	2490	2475	3200	1730	2465	2488.30	62.97	-42	2495	2480	2465	2450	2435	2480	2450	146	735	500	1770	5	1	29200000	726	42.12	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.30	2225	20241209	11.69	2490	-0.20	20250102	2475	0.40	20250102	3240	-23.30	20240314	2225	11.69	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
136	20250102	100620	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2490	25	2	1.01	2490	1	0.01	2490	2490	2490	3200	1730	2465	2490.00	62.97	0	2495	2480	2465	2450	2435	2480	2450	146	735	500	1770	5	1	29200000	727	42.20	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.15	2225	20241209	11.91	2490	0.00	20250102	2490	0.00	20250102	3240	-23.15	20240314	2225	11.91	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
137	20250102	090615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2465	0	3	0.00	0	0	0.00	0	0	0	3200	1730	2465	0.00	62.97	0	2495	2480	2465	2450	2435	2480	2450	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	0	0.00	0	0	0.00	0	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History