KissMeData/267270/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250228	161138	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75000	400	2	0.54	21742142800	290251	148.93	73600	77100	73400	96900	52300	74600	74909.31	15.59	-18922	77266	75932	75066	73732	72866	75500	73300	942	22300	5000	55200	100	1	18305586	13729	10.60	0.89	12	1.59	7077.00	83885.00	91500	20250213	-18.03	45700	20240909	64.11	91500	-18.03	20250213	57600	30.21	20250102	91500	-18.03	20250213	45700	64.11	20240909	2.13	N	267270	5000	942 억	2852937	N	N	622	N	N
3	20250228	151143	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75300	700	2	0.94	20468847800	273293	140.23	73600	77100	73400	96900	52300	74600	74898.58	15.59	-17152	77266	75932	75066	73732	72866	75500	73300	942	22300	5000	55200	100	1	18305586	13784	10.64	0.90	12	1.49	7077.00	83885.00	91500	20250213	-17.70	45700	20240909	64.77	91500	-17.70	20250213	57600	30.73	20250102	91500	-17.70	20250213	45700	64.77	20240909	2.13	N	267270	5000	942 억	2852937	N	N	78	N	N
4	20250228	141144	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74400	-200	5	-0.27	17797860700	237666	121.95	73600	77100	73400	96900	52300	74600	74887.68	15.59	-20970	77266	75932	75066	73732	72866	75500	73300	942	22300	5000	55200	100	1	18305586	13619	10.51	0.89	12	1.30	7077.00	83885.00	91500	20250213	-18.69	45700	20240909	62.80	91500	-18.69	20250213	57600	29.17	20250102	91500	-18.69	20250213	45700	62.80	20240909	2.13	N	267270	5000	942 억	2852937	N	N	78	N	N
5	20250228	131137	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74300	-300	5	-0.40	16499951000	220258	113.02	73600	77100	73400	96900	52300	74600	74913.88	15.59	-17996	77266	75932	75066	73732	72866	75500	73300	942	22300	5000	55200	100	1	18305586	13601	10.50	0.89	12	1.20	7077.00	83885.00	91500	20250213	-18.80	45700	20240909	62.58	91500	-18.80	20250213	57600	28.99	20250102	91500	-18.80	20250213	45700	62.58	20240909	2.13	N	267270	5000	942 억	2852937	N	N	78	N	N
6	20250228	121132	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74100	-500	5	-0.67	14874453200	198289	101.75	73600	77100	73400	96900	52300	74600	75016.90	15.59	-13063	77266	75932	75066	73732	72866	75500	73300	942	22300	5000	55200	100	1	18305586	13564	10.47	0.88	12	1.08	7077.00	83885.00	91500	20250213	-19.02	45700	20240909	62.14	91500	-19.02	20250213	57600	28.65	20250102	91500	-19.02	20250213	45700	62.14	20240909	2.13	N	267270	5000	942 억	2852937	N	N	78	N	N
7	20250228	111136	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75200	600	2	0.80	13581609900	180975	92.86	73600	77100	73400	96900	52300	74600	75050.30	15.59	-13208	77266	75932	75066	73732	72866	75500	73300	942	22300	5000	55200	100	1	18305586	13766	10.63	0.90	12	0.99	7077.00	83885.00	91500	20250213	-17.81	45700	20240909	64.55	91500	-17.81	20250213	57600	30.56	20250102	91500	-17.81	20250213	45700	64.55	20240909	2.13	N	267270	5000	942 억	2852937	N	N	78	N	N
8	20250228	101134	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74300	-300	5	-0.40	11023632800	146630	75.24	73600	77100	73400	96900	52300	74600	75185.41	15.59	-10809	77266	75932	75066	73732	72866	75500	73300	942	22300	5000	55200	100	1	18305586	13601	10.50	0.89	12	0.80	7077.00	83885.00	91500	20250213	-18.80	45700	20240909	62.58	91500	-18.80	20250213	57600	28.99	20250102	91500	-18.80	20250213	45700	62.58	20240909	2.13	N	267270	5000	942 억	2852937	N	N	78	N	N
9	20250228	091138	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75900	1300	2	1.74	5578087600	73743	37.84	73600	77100	73400	96900	52300	74600	75662.05	15.59	653	77266	75932	75066	73732	72866	75500	73300	942	22300	5000	55200	100	1	18305586	13894	10.72	0.90	12	0.40	7077.00	83885.00	91500	20250213	-17.05	45700	20240909	66.08	91500	-17.05	20250213	57600	31.77	20250102	91500	-17.05	20250213	45700	66.08	20240909	2.13	N	267270	5000	942 억	2852937	N	N	78	N	N
10	20250227	161125	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74600	-2800	5	-3.62	14379851600	191577	51.23	76200	76400	74200	100600	54200	77400	75058.92	15.87	-33156	79933	78666	77033	75766	74133	79300	76400	942	23200	5000	57270	100	1	18305586	13656	10.54	0.89	12	1.05	7077.00	83885.00	91500	20250213	-18.47	45700	20240909	63.24	91500	-18.47	20250213	57600	29.51	20250102	91500	-18.47	20250213	45700	63.24	20240909	2.17	N	267270	5000	942 억	2904809	N	N	78	N	N
11	20250227	151127	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74500	-2900	5	-3.75	13678562200	182163	48.71	76200	76400	74200	100600	54200	77400	75084.37	15.87	-33120	79933	78666	77033	75766	74133	79300	76400	942	23200	5000	57270	100	1	18305586	13638	10.53	0.89	12	1.00	7077.00	83885.00	91500	20250213	-18.58	45700	20240909	63.02	91500	-18.58	20250213	57600	29.34	20250102	91500	-18.58	20250213	45700	63.02	20240909	2.17	N	267270	5000	942 억	2904809	N	N	51	N	N
12	20250227	141128	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74500	-2900	5	-3.75	11998456800	159594	42.68	76200	76400	74500	100600	54200	77400	75175.30	15.87	-30617	79933	78666	77033	75766	74133	79300	76400	942	23200	5000	57270	100	1	18305586	13638	10.53	0.89	12	0.87	7077.00	83885.00	91500	20250213	-18.58	45700	20240909	63.02	91500	-18.58	20250213	57600	29.34	20250102	91500	-18.58	20250213	45700	63.02	20240909	2.17	N	267270	5000	942 억	2904809	N	N	51	N	N
13	20250227	131126	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74800	-2600	5	-3.36	10728990700	142579	38.13	76200	76400	74600	100600	54200	77400	75243.12	15.87	-27590	79933	78666	77033	75766	74133	79300	76400	942	23200	5000	57270	100	1	18305586	13693	10.57	0.89	12	0.78	7077.00	83885.00	91500	20250213	-18.25	45700	20240909	63.68	91500	-18.25	20250213	57600	29.86	20250102	91500	-18.25	20250213	45700	63.68	20240909	2.17	N	267270	5000	942 억	2904809	N	N	51	N	N
14	20250227	121123	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74900	-2500	5	-3.23	9843302500	130747	34.96	76200	76400	74600	100600	54200	77400	75278.33	15.87	-26331	79933	78666	77033	75766	74133	79300	76400	942	23200	5000	57270	100	1	18305586	13711	10.58	0.89	12	0.71	7077.00	83885.00	91500	20250213	-18.14	45700	20240909	63.89	91500	-18.14	20250213	57600	30.03	20250102	91500	-18.14	20250213	45700	63.89	20240909	2.17	N	267270	5000	942 억	2904809	N	N	51	N	N
15	20250227	111132	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74800	-2600	5	-3.36	8607204000	114241	30.55	76200	76400	74600	100600	54200	77400	75334.96	15.87	-22333	79933	78666	77033	75766	74133	79300	76400	942	23200	5000	57270	100	1	18305586	13693	10.57	0.89	12	0.62	7077.00	83885.00	91500	20250213	-18.25	45700	20240909	63.68	91500	-18.25	20250213	57600	29.86	20250102	91500	-18.25	20250213	45700	63.68	20240909	2.17	N	267270	5000	942 억	2904809	N	N	51	N	N
16	20250227	101201	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75000	-2400	5	-3.10	6808643100	90219	24.13	76200	76400	74600	100600	54200	77400	75458.96	15.87	-15847	79933	78666	77033	75766	74133	79300	76400	942	23200	5000	57270	100	1	18305586	13729	10.60	0.89	12	0.49	7077.00	83885.00	91500	20250213	-18.03	45700	20240909	64.11	91500	-18.03	20250213	57600	30.21	20250102	91500	-18.03	20250213	45700	64.11	20240909	2.17	N	267270	5000	942 억	2904809	N	N	51	N	N
17	20250227	091213	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	76200	-1200	5	-1.55	1793822100	23622	6.32	76200	76400	75200	100600	54200	77400	75912.30	15.87	-3397	79933	78666	77033	75766	74133	79300	76400	942	23200	5000	57270	100	1	18305586	13949	10.77	0.91	12	0.13	7077.00	83885.00	91500	20250213	-16.72	45700	20240909	66.74	91500	-16.72	20250213	57600	32.29	20250102	91500	-16.72	20250213	45700	66.74	20240909	2.17	N	267270	5000	942 억	2904809	N	N	51	N	N
18	20250226	161125	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77400	3300	2	4.45	28587754700	370692	219.96	75600	78300	75400	96300	51900	74100	77123.88	15.76	20986	76633	75366	74733	73466	72833	75050	73150	942	22200	5000	54830	100	1	18305586	14169	10.94	0.92	12	2.03	7077.00	83885.00	91500	20250213	-15.41	45700	20240909	69.37	91500	-15.41	20250213	57600	34.38	20250102	91500	-15.41	20250213	45700	69.37	20240909	2.16	N	267270	5000	942 억	2884409	N	N	51	N	N
19	20250226	151130	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77100	3000	2	4.05	27477723800	356335	211.44	75600	78300	75400	96300	51900	74100	77116.35	15.76	21099	76633	75366	74733	73466	72833	75050	73150	942	22200	5000	54830	100	1	18305586	14114	10.89	0.92	12	1.95	7077.00	83885.00	91500	20250213	-15.74	45700	20240909	68.71	91500	-15.74	20250213	57600	33.85	20250102	91500	-15.74	20250213	45700	68.71	20240909	2.16	N	267270	5000	942 억	2884409	N	N	59	N	N
20	20250226	141128	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77500	3400	2	4.59	25663505700	332842	197.50	75600	78300	75400	96300	51900	74100	77108.76	15.76	20349	76633	75366	74733	73466	72833	75050	73150	942	22200	5000	54830	100	1	18305586	14187	10.95	0.92	12	1.82	7077.00	83885.00	91500	20250213	-15.30	45700	20240909	69.58	91500	-15.30	20250213	57600	34.55	20250102	91500	-15.30	20250213	45700	69.58	20240909	2.16	N	267270	5000	942 억	2884409	N	N	59	N	N
21	20250226	131126	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77200	3100	2	4.18	21693643700	281728	167.17	75600	78300	75400	96300	51900	74100	77007.33	15.76	18797	76633	75366	74733	73466	72833	75050	73150	942	22200	5000	54830	100	1	18305586	14132	10.91	0.92	12	1.54	7077.00	83885.00	91500	20250213	-15.63	45700	20240909	68.93	91500	-15.63	20250213	57600	34.03	20250102	91500	-15.63	20250213	45700	68.93	20240909	2.16	N	267270	5000	942 억	2884409	N	N	59	N	N
22	20250226	121126	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	76500	2400	2	3.24	18836394500	244721	145.21	75600	78300	75400	96300	51900	74100	76976.87	15.76	7711	76633	75366	74733	73466	72833	75050	73150	942	22200	5000	54830	100	1	18305586	14004	10.81	0.91	12	1.34	7077.00	83885.00	91500	20250213	-16.39	45700	20240909	67.40	91500	-16.39	20250213	57600	32.81	20250102	91500	-16.39	20250213	45700	67.40	20240909	2.16	N	267270	5000	942 억	2884409	N	N	59	N	N
23	20250226	111125	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	76800	2700	2	3.64	17395413400	225938	134.06	75600	78300	75400	96300	51900	74100	76998.49	15.76	8076	76633	75366	74733	73466	72833	75050	73150	942	22200	5000	54830	100	1	18305586	14059	10.85	0.92	12	1.23	7077.00	83885.00	91500	20250213	-16.07	45700	20240909	68.05	91500	-16.07	20250213	57600	33.33	20250102	91500	-16.07	20250213	45700	68.05	20240909	2.16	N	267270	5000	942 억	2884409	N	N	59	N	N
24	20250226	101122	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	76400	2300	2	3.10	15878327200	206090	122.29	75600	78300	75400	96300	51900	74100	77052.88	15.76	10420	76633	75366	74733	73466	72833	75050	73150	942	22200	5000	54830	100	1	18305586	13985	10.80	0.91	12	1.13	7077.00	83885.00	91500	20250213	-16.50	45700	20240909	67.18	91500	-16.50	20250213	57600	32.64	20250102	91500	-16.50	20250213	45700	67.18	20240909	2.16	N	267270	5000	942 억	2884409	N	N	59	N	N
25	20250226	091133	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77600	3500	2	4.72	9349005200	121082	71.85	75600	78300	75400	96300	51900	74100	77225.29	15.76	10263	76633	75366	74733	73466	72833	75050	73150	942	22200	5000	54830	100	1	18305586	14205	10.97	0.93	12	0.66	7077.00	83885.00	91500	20250213	-15.19	45700	20240909	69.80	91500	-15.19	20250213	57600	34.72	20250102	91500	-15.19	20250213	45700	69.80	20240909	2.16	N	267270	5000	942 억	2884409	N	N	59	N	N
26	20250225	161117	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74100	-1200	5	-1.59	12524249400	167107	42.68	75500	76000	74100	97800	52800	75300	74948.19	15.79	-12472	78033	76666	74233	72866	70433	77350	73550	942	22500	5000	55720	100	1	18305586	13564	10.47	0.88	12	0.91	7077.00	83885.00	91500	20250213	-19.02	45700	20240909	62.14	91500	-19.02	20250213	57600	28.65	20250102	91500	-19.02	20250213	45700	62.14	20240909	2.16	N	267270	5000	942 억	2890084	N	N	59	N	N
27	20250225	151117	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74300	-1000	5	-1.33	11903006800	158731	40.54	75500	76000	74200	97800	52800	75300	74988.12	15.79	-11597	78033	76666	74233	72866	70433	77350	73550	942	22500	5000	55720	100	1	18305586	13601	10.50	0.89	12	0.87	7077.00	83885.00	91500	20250213	-18.80	45700	20240909	62.58	91500	-18.80	20250213	57600	28.99	20250102	91500	-18.80	20250213	45700	62.58	20240909	2.16	N	267270	5000	942 억	2890084	N	N	21	N	N
28	20250225	141115	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74400	-900	5	-1.20	10265194500	136727	34.92	75500	76000	74300	97800	52800	75300	75077.68	15.79	-8684	78033	76666	74233	72866	70433	77350	73550	942	22500	5000	55720	100	1	18305586	13619	10.51	0.89	12	0.75	7077.00	83885.00	91500	20250213	-18.69	45700	20240909	62.80	91500	-18.69	20250213	57600	29.17	20250102	91500	-18.69	20250213	45700	62.80	20240909	2.16	N	267270	5000	942 억	2890084	N	N	21	N	N
29	20250225	131121	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75000	-300	5	-0.40	9155342000	121851	31.12	75500	76000	74300	97800	52800	75300	75135.26	15.79	-5283	78033	76666	74233	72866	70433	77350	73550	942	22500	5000	55720	100	1	18305586	13729	10.60	0.89	12	0.67	7077.00	83885.00	91500	20250213	-18.03	45700	20240909	64.11	91500	-18.03	20250213	57600	30.21	20250102	91500	-18.03	20250213	45700	64.11	20240909	2.16	N	267270	5000	942 억	2890084	N	N	21	N	N
30	20250225	121118	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74900	-400	5	-0.53	8146075800	108351	27.67	75500	76000	74300	97800	52800	75300	75182.05	15.79	-6588	78033	76666	74233	72866	70433	77350	73550	942	22500	5000	55720	100	1	18305586	13711	10.58	0.89	12	0.59	7077.00	83885.00	91500	20250213	-18.14	45700	20240909	63.89	91500	-18.14	20250213	57600	30.03	20250102	91500	-18.14	20250213	45700	63.89	20240909	2.16	N	267270	5000	942 억	2890084	N	N	21	N	N
31	20250225	111116	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75300	0	3	0.00	7232949100	96183	24.57	75500	76000	74300	97800	52800	75300	75199.64	15.79	-6824	78033	76666	74233	72866	70433	77350	73550	942	22500	5000	55720	100	1	18305586	13784	10.64	0.90	12	0.53	7077.00	83885.00	91500	20250213	-17.70	45700	20240909	64.77	91500	-17.70	20250213	57600	30.73	20250102	91500	-17.70	20250213	45700	64.77	20240909	2.16	N	267270	5000	942 억	2890084	N	N	21	N	N
32	20250225	101115	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75100	-200	5	-0.27	5527253400	73533	18.78	75500	76000	74300	97800	52800	75300	75166.58	15.79	-3868	78033	76666	74233	72866	70433	77350	73550	942	22500	5000	55720	100	1	18305586	13747	10.61	0.90	12	0.40	7077.00	83885.00	91500	20250213	-17.92	45700	20240909	64.33	91500	-17.92	20250213	57600	30.38	20250102	91500	-17.92	20250213	45700	64.33	20240909	2.16	N	267270	5000	942 억	2890084	N	N	21	N	N
33	20250225	091121	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75000	-300	5	-0.40	3143412600	41652	10.64	75500	76000	75000	97800	52800	75300	75469.35	15.79	-3503	78033	76666	74233	72866	70433	77350	73550	942	22500	5000	55720	100	1	18305586	13729	10.60	0.89	12	0.23	7077.00	83885.00	91500	20250213	-18.03	45700	20240909	64.11	91500	-18.03	20250213	57600	30.21	20250102	91500	-18.03	20250213	45700	64.11	20240909	2.16	N	267270	5000	942 억	2890084	N	N	21	N	N
34	20250224	161108	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75300	3200	2	4.44	28897889800	388017	233.19	71900	75600	71800	93700	50500	72100	74478.71	15.91	-22605	74233	73166	72133	71066	70033	73700	71600	942	21600	5000	53350	100	1	18305586	13784	10.64	0.90	12	2.12	7077.00	83885.00	91500	20250213	-17.70	45700	20240909	64.77	91500	-17.70	20250213	57600	30.73	20250102	91500	-17.70	20250213	45700	64.77	20240909	2.07	N	267270	5000	942 억	2911889	N	N	21	N	N
35	20250224	151108	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74900	2800	2	3.88	27795735400	373347	224.38	71900	75600	71800	93700	50500	72100	74454.29	15.91	-23422	74233	73166	72133	71066	70033	73700	71600	942	21600	5000	53350	100	1	18305586	13711	10.58	0.89	12	2.04	7077.00	83885.00	91500	20250213	-18.14	45700	20240909	63.89	91500	-18.14	20250213	57600	30.03	20250102	91500	-18.14	20250213	45700	63.89	20240909	2.07	N	267270	5000	942 억	2911889	N	N	25	N	N
36	20250224	141106	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74900	2800	2	3.88	26116310300	350944	210.91	71900	75600	71800	93700	50500	72100	74421.67	15.91	-26428	74233	73166	72133	71066	70033	73700	71600	942	21600	5000	53350	100	1	18305586	13711	10.58	0.89	12	1.92	7077.00	83885.00	91500	20250213	-18.14	45700	20240909	63.89	91500	-18.14	20250213	57600	30.03	20250102	91500	-18.14	20250213	45700	63.89	20240909	2.07	N	267270	5000	942 억	2911889	N	N	25	N	N
37	20250224	131108	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74800	2700	2	3.74	24498962300	329356	197.94	71900	75600	71800	93700	50500	72100	74389.02	15.91	-25534	74233	73166	72133	71066	70033	73700	71600	942	21600	5000	53350	100	1	18305586	13693	10.57	0.89	12	1.80	7077.00	83885.00	91500	20250213	-18.25	45700	20240909	63.68	91500	-18.25	20250213	57600	29.86	20250102	91500	-18.25	20250213	45700	63.68	20240909	2.07	N	267270	5000	942 억	2911889	N	N	25	N	N
38	20250224	121104	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75100	3000	2	4.16	23197124400	312014	187.52	71900	75600	71800	93700	50500	72100	74351.17	15.91	-22574	74233	73166	72133	71066	70033	73700	71600	942	21600	5000	53350	100	1	18305586	13747	10.61	0.90	12	1.70	7077.00	83885.00	91500	20250213	-17.92	45700	20240909	64.33	91500	-17.92	20250213	57600	30.38	20250102	91500	-17.92	20250213	45700	64.33	20240909	2.07	N	267270	5000	942 억	2911889	N	N	25	N	N
39	20250224	111103	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75300	3200	2	4.44	19747854700	266144	159.95	71900	75500	71800	93700	50500	72100	74205.09	15.91	-26930	74233	73166	72133	71066	70033	73700	71600	942	21600	5000	53350	100	1	18305586	13784	10.64	0.90	12	1.45	7077.00	83885.00	91500	20250213	-17.70	45700	20240909	64.77	91500	-17.70	20250213	57600	30.73	20250102	91500	-17.70	20250213	45700	64.77	20240909	2.07	N	267270	5000	942 억	2911889	N	N	25	N	N
40	20250224	101102	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73900	1800	2	2.50	13369229400	180856	108.69	71900	75000	71800	93700	50500	72100	73928.61	15.91	-29996	74233	73166	72133	71066	70033	73700	71600	942	21600	5000	53350	100	1	18305586	13528	10.44	0.88	12	0.99	7077.00	83885.00	91500	20250213	-19.23	45700	20240909	61.71	91500	-19.23	20250213	57600	28.30	20250102	91500	-19.23	20250213	45700	61.71	20240909	2.07	N	267270	5000	942 억	2911889	N	N	25	N	N
41	20250224	091109	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74800	2700	2	3.74	4206645500	57361	34.47	71900	74800	71800	93700	50500	72100	73350.68	15.91	-11292	74233	73166	72133	71066	70033	73700	71600	942	21600	5000	53350	100	1	18305586	13693	10.57	0.89	12	0.31	7077.00	83885.00	91500	20250213	-18.25	45700	20240909	63.68	91500	-18.25	20250213	57600	29.86	20250102	91500	-18.25	20250213	45700	63.68	20240909	2.07	N	267270	5000	942 억	2911889	N	N	25	N	N
42	20250221	161059	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72100	-900	5	-1.23	11875084300	164735	58.63	71800	73200	71100	94900	51100	73000	72085.88	15.87	5170	75466	74232	73066	71832	70666	73650	71250	942	21900	5000	54020	100	1	18305586	13198	10.19	0.86	12	0.90	7077.00	83885.00	91500	20250213	-21.20	45700	20240909	57.77	91500	-21.20	20250213	57600	25.17	20250102	91500	-21.20	20250213	45700	57.77	20240909	2.11	N	267270	5000	942 억	2904515	N	N	25	N	N
43	20250221	151103	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72100	-900	5	-1.23	11251154300	156076	55.55	71800	73200	71100	94900	51100	73000	72087.61	15.87	3708	75466	74232	73066	71832	70666	73650	71250	942	21900	5000	54020	100	1	18305586	13198	10.19	0.86	12	0.85	7077.00	83885.00	91500	20250213	-21.20	45700	20240909	57.77	91500	-21.20	20250213	57600	25.17	20250102	91500	-21.20	20250213	45700	57.77	20240909	2.11	N	267270	5000	942 억	2904515	N	N	12	N	N
44	20250221	141104	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	71900	-1100	5	-1.51	9287118100	128807	45.85	71800	73200	71100	94900	51100	73000	72100.97	15.87	-7016	75466	74232	73066	71832	70666	73650	71250	942	21900	5000	54020	100	1	18305586	13162	10.16	0.86	12	0.70	7077.00	83885.00	91500	20250213	-21.42	45700	20240909	57.33	91500	-21.42	20250213	57600	24.83	20250102	91500	-21.42	20250213	45700	57.33	20240909	2.11	N	267270	5000	942 억	2904515	N	N	12	N	N
45	20250221	131102	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72200	-800	5	-1.10	7920271400	109835	39.09	71800	73200	71100	94900	51100	73000	72110.56	15.87	-7538	75466	74232	73066	71832	70666	73650	71250	942	21900	5000	54020	100	1	18305586	13217	10.20	0.86	12	0.60	7077.00	83885.00	91500	20250213	-21.09	45700	20240909	57.99	91500	-21.09	20250213	57600	25.35	20250102	91500	-21.09	20250213	45700	57.99	20240909	2.11	N	267270	5000	942 억	2904515	N	N	12	N	N
46	20250221	121104	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72200	-800	5	-1.10	7238720800	100398	35.74	71800	73200	71100	94900	51100	73000	72100.17	15.87	-6791	75466	74232	73066	71832	70666	73650	71250	942	21900	5000	54020	100	1	18305586	13217	10.20	0.86	12	0.55	7077.00	83885.00	91500	20250213	-21.09	45700	20240909	57.99	91500	-21.09	20250213	57600	25.35	20250102	91500	-21.09	20250213	45700	57.99	20240909	2.11	N	267270	5000	942 억	2904515	N	N	12	N	N
47	20250221	111059	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72300	-700	5	-0.96	6118412600	84884	30.21	71800	73200	71100	94900	51100	73000	72079.59	15.87	-6392	75466	74232	73066	71832	70666	73650	71250	942	21900	5000	54020	100	1	18305586	13235	10.22	0.86	12	0.46	7077.00	83885.00	91500	20250213	-20.98	45700	20240909	58.21	91500	-20.98	20250213	57600	25.52	20250102	91500	-20.98	20250213	45700	58.21	20240909	2.11	N	267270	5000	942 억	2904515	N	N	12	N	N
48	20250221	101101	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72500	-500	5	-0.68	4904820500	68093	24.24	71800	73200	71100	94900	51100	73000	72031.07	15.87	-6101	75466	74232	73066	71832	70666	73650	71250	942	21900	5000	54020	100	1	18305586	13272	10.24	0.86	12	0.37	7077.00	83885.00	91500	20250213	-20.77	45700	20240909	58.64	91500	-20.77	20250213	57600	25.87	20250102	91500	-20.77	20250213	45700	58.64	20240909	2.11	N	267270	5000	942 억	2904515	N	N	12	N	N
49	20250221	091104	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	71600	-1400	5	-1.92	1830976200	25590	9.11	71800	72100	71100	94900	51100	73000	71549.95	15.87	-2143	75466	74232	73066	71832	70666	73650	71250	942	21900	5000	54020	100	1	18305586	13107	10.12	0.85	12	0.14	7077.00	83885.00	91500	20250213	-21.75	45700	20240909	56.67	91500	-21.75	20250213	57600	24.31	20250102	91500	-21.75	20250213	45700	56.67	20240909	2.11	N	267270	5000	942 억	2904515	N	N	12	N	N
50	20250220	161053	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73000	-900	5	-1.22	20222159700	277373	58.90	73100	74300	71900	96000	51800	73900	72905.37	15.68	28684	80566	77232	75466	72132	70366	76350	71250	942	22100	5000	54680	100	1	18305586	13363	10.32	0.87	12	1.52	7077.00	83885.00	91500	20250213	-20.22	45700	20240909	59.74	91500	-20.22	20250213	57600	26.74	20250102	91500	-20.22	20250213	45700	59.74	20240909	2.08	N	267270	5000	942 억	2869425	N	N	12	N	N
51	20250220	151059	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72800	-1100	5	-1.49	19536961900	267976	56.91	73100	74300	71900	96000	51800	73900	72905.13	15.68	26027	80566	77232	75466	72132	70366	76350	71250	942	22100	5000	54680	100	1	18305586	13326	10.29	0.87	12	1.46	7077.00	83885.00	91500	20250213	-20.44	45700	20240909	59.30	91500	-20.44	20250213	57600	26.39	20250102	91500	-20.44	20250213	45700	59.30	20240909	2.08	N	267270	5000	942 억	2869425	N	N	158	N	N
52	20250220	141059	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73700	-200	5	-0.27	17301215600	237402	50.41	73100	74300	71900	96000	51800	73900	72876.70	15.68	22307	80566	77232	75466	72132	70366	76350	71250	942	22100	5000	54680	100	1	18305586	13491	10.41	0.88	12	1.30	7077.00	83885.00	91500	20250213	-19.45	45700	20240909	61.27	91500	-19.45	20250213	57600	27.95	20250102	91500	-19.45	20250213	45700	61.27	20240909	2.08	N	267270	5000	942 억	2869425	N	N	158	N	N
53	20250220	131055	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73100	-800	5	-1.08	14798534600	203317	43.18	73100	74300	71900	96000	51800	73900	72784.77	15.68	19162	80566	77232	75466	72132	70366	76350	71250	942	22100	5000	54680	100	1	18305586	13381	10.33	0.87	12	1.11	7077.00	83885.00	91500	20250213	-20.11	45700	20240909	59.96	91500	-20.11	20250213	57600	26.91	20250102	91500	-20.11	20250213	45700	59.96	20240909	2.08	N	267270	5000	942 억	2869425	N	N	158	N	N
54	20250220	121057	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73100	-800	5	-1.08	13128309900	180421	38.31	73100	74300	71900	96000	51800	73900	72764.00	15.68	18112	80566	77232	75466	72132	70366	76350	71250	942	22100	5000	54680	100	1	18305586	13381	10.33	0.87	12	0.99	7077.00	83885.00	91500	20250213	-20.11	45700	20240909	59.96	91500	-20.11	20250213	57600	26.91	20250102	91500	-20.11	20250213	45700	59.96	20240909	2.08	N	267270	5000	942 억	2869425	N	N	158	N	N
55	20250220	111056	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72100	-1800	5	-2.44	10928430000	150132	31.88	73100	74300	71900	96000	51800	73900	72791.12	15.68	14765	80566	77232	75466	72132	70366	76350	71250	942	22100	5000	54680	100	1	18305586	13198	10.19	0.86	12	0.82	7077.00	83885.00	91500	20250213	-21.20	45700	20240909	57.77	91500	-21.20	20250213	57600	25.17	20250102	91500	-21.20	20250213	45700	57.77	20240909	2.08	N	267270	5000	942 억	2869425	N	N	158	N	N
56	20250220	101057	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72500	-1400	5	-1.89	7201132400	98455	20.91	73100	74300	72200	96000	51800	73900	73140.29	15.68	14744	80566	77232	75466	72132	70366	76350	71250	942	22100	5000	54680	100	1	18305586	13272	10.24	0.86	12	0.54	7077.00	83885.00	91500	20250213	-20.77	45700	20240909	58.64	91500	-20.77	20250213	57600	25.87	20250102	91500	-20.77	20250213	45700	58.64	20240909	2.08	N	267270	5000	942 억	2869425	N	N	158	N	N
57	20250220	091100	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73600	-300	5	-0.41	1476483100	20118	4.27	73100	73900	73000	96000	51800	73900	73387.63	15.68	3722	80566	77232	75466	72132	70366	76350	71250	942	22100	5000	54680	100	1	18305586	13473	10.40	0.88	12	0.11	7077.00	83885.00	91500	20250213	-19.56	45700	20240909	61.05	91500	-19.56	20250213	57600	27.78	20250102	91500	-19.56	20250213	45700	61.05	20240909	2.08	N	267270	5000	942 억	2869425	N	N	158	N	N
58	20250219	161052	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73900	-3000	5	-3.90	35059432800	465733	87.05	77400	78800	73700	99900	53900	76900	75279.26	15.93	-52565	80300	78600	76400	74700	72500	79450	75550	942	23000	5000	56900	100	1	18305586	13528	10.44	0.88	12	2.54	7077.00	83885.00	91500	20250213	-19.23	45700	20240909	61.71	91500	-19.23	20250213	57600	28.30	20250102	91500	-19.23	20250213	45700	61.71	20240909	1.99	N	267270	5000	942 억	2915284	N	N	158	N	N
59	20250219	151056	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74100	-2800	5	-3.64	33839234600	449236	83.97	77400	78800	73700	99900	53900	76900	75325.91	15.93	-49796	80300	78600	76400	74700	72500	79450	75550	942	23000	5000	56900	100	1	18305586	13564	10.47	0.88	12	2.45	7077.00	83885.00	91500	20250213	-19.02	45700	20240909	62.14	91500	-19.02	20250213	57600	28.65	20250102	91500	-19.02	20250213	45700	62.14	20240909	1.99	N	267270	5000	942 억	2915284	N	N	587	N	N
60	20250219	141051	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74300	-2600	5	-3.38	29926850600	396344	74.08	77400	78800	74000	99900	53900	76900	75506.99	15.93	-41503	80300	78600	76400	74700	72500	79450	75550	942	23000	5000	56900	100	1	18305586	13601	10.50	0.89	12	2.17	7077.00	83885.00	91500	20250213	-18.80	45700	20240909	62.58	91500	-18.80	20250213	57600	28.99	20250102	91500	-18.80	20250213	45700	62.58	20240909	1.99	N	267270	5000	942 억	2915284	N	N	587	N	N
61	20250219	131052	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74500	-2400	5	-3.12	25661231800	338879	63.34	77400	78800	74500	99900	53900	76900	75723.60	15.93	-38672	80300	78600	76400	74700	72500	79450	75550	942	23000	5000	56900	100	1	18305586	13638	10.53	0.89	12	1.85	7077.00	83885.00	91500	20250213	-18.58	45700	20240909	63.02	91500	-18.58	20250213	57600	29.34	20250102	91500	-18.58	20250213	45700	63.02	20240909	1.99	N	267270	5000	942 억	2915284	N	N	587	N	N
62	20250219	121052	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74800	-2100	5	-2.73	23005913000	303322	56.70	77400	78800	74500	99900	53900	76900	75846.23	15.93	-34726	80300	78600	76400	74700	72500	79450	75550	942	23000	5000	56900	100	1	18305586	13693	10.57	0.89	12	1.66	7077.00	83885.00	91500	20250213	-18.25	45700	20240909	63.68	91500	-18.25	20250213	57600	29.86	20250102	91500	-18.25	20250213	45700	63.68	20240909	1.99	N	267270	5000	942 억	2915284	N	N	587	N	N
63	20250219	111053	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75000	-1900	5	-2.47	21386877900	281705	52.65	77400	78800	74500	99900	53900	76900	75919.14	15.93	-33507	80300	78600	76400	74700	72500	79450	75550	942	23000	5000	56900	100	1	18305586	13729	10.60	0.89	12	1.54	7077.00	83885.00	91500	20250213	-18.03	45700	20240909	64.11	91500	-18.03	20250213	57600	30.21	20250102	91500	-18.03	20250213	45700	64.11	20240909	1.99	N	267270	5000	942 억	2915284	N	N	587	N	N
64	20250219	101053	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75100	-1800	5	-2.34	17259096600	226514	42.34	77400	78800	74500	99900	53900	76900	76194.15	15.93	-29096	80300	78600	76400	74700	72500	79450	75550	942	23000	5000	56900	100	1	18305586	13747	10.61	0.90	12	1.24	7077.00	83885.00	91500	20250213	-17.92	45700	20240909	64.33	91500	-17.92	20250213	57600	30.38	20250102	91500	-17.92	20250213	45700	64.33	20240909	1.99	N	267270	5000	942 억	2915284	N	N	587	N	N
65	20250219	091055	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77000	100	2	0.13	6034536200	78032	14.59	77400	78800	76500	99900	53900	76900	77334.56	15.93	-8435	80300	78600	76400	74700	72500	79450	75550	942	23000	5000	56900	100	1	18305586	14095	10.88	0.92	12	0.43	7077.00	83885.00	91500	20250213	-15.85	45700	20240909	68.49	91500	-15.85	20250213	57600	33.68	20250102	91500	-15.85	20250213	45700	68.49	20240909	1.99	N	267270	5000	942 억	2915284	N	N	587	N	N
66	20250218	161048	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	76900	1500	2	1.99	39430808600	514478	104.48	75700	78100	74200	98000	52800	75400	76641.82	15.89	23736	78333	76866	75633	74166	72933	76250	73550	942	22600	5000	55790	100	1	18305586	14077	10.87	0.92	12	2.81	7077.00	83885.00	91500	20250213	-15.96	45700	20240909	68.27	91500	-15.96	20250213	57600	33.51	20250102	91500	-15.96	20250213	45700	68.27	20240909	1.99	N	267270	5000	942 억	2907959	N	N	587	N	N
67	20250218	151051	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77000	1600	2	2.12	37649837300	491365	99.79	75700	78100	74200	98000	52800	75400	76622.97	15.89	21171	78333	76866	75633	74166	72933	76250	73550	942	22600	5000	55790	100	1	18305586	14095	10.88	0.92	12	2.68	7077.00	83885.00	91500	20250213	-15.85	45700	20240909	68.49	91500	-15.85	20250213	57600	33.68	20250102	91500	-15.85	20250213	45700	68.49	20240909	1.99	N	267270	5000	942 억	2907959	N	N	411	N	N
68	20250218	141051	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77200	1800	2	2.39	32188224700	420294	85.35	75700	78100	74200	98000	52800	75400	76585.04	15.89	1593	78333	76866	75633	74166	72933	76250	73550	942	22600	5000	55790	100	1	18305586	14132	10.91	0.92	12	2.30	7077.00	83885.00	91500	20250213	-15.63	45700	20240909	68.93	91500	-15.63	20250213	57600	34.03	20250102	91500	-15.63	20250213	45700	68.93	20240909	1.99	N	267270	5000	942 억	2907959	N	N	411	N	N
69	20250218	131049	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77700	2300	2	3.05	28436612200	371729	75.49	75700	78100	74200	98000	52800	75400	76498.26	15.89	-4428	78333	76866	75633	74166	72933	76250	73550	942	22600	5000	55790	100	1	18305586	14223	10.98	0.93	12	2.03	7077.00	83885.00	91500	20250213	-15.08	45700	20240909	70.02	91500	-15.08	20250213	57600	34.90	20250102	91500	-15.08	20250213	45700	70.02	20240909	1.99	N	267270	5000	942 억	2907959	N	N	411	N	N
70	20250218	121051	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77500	2100	2	2.79	24477216000	320771	65.14	75700	78000	74200	98000	52800	75400	76307.47	15.89	-6933	78333	76866	75633	74166	72933	76250	73550	942	22600	5000	55790	100	1	18305586	14187	10.95	0.92	12	1.75	7077.00	83885.00	91500	20250213	-15.30	45700	20240909	69.58	91500	-15.30	20250213	57600	34.55	20250102	91500	-15.30	20250213	45700	69.58	20240909	1.99	N	267270	5000	942 억	2907959	N	N	411	N	N
71	20250218	111048	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	76900	1500	2	1.99	16750251300	221015	44.88	75700	76900	74200	98000	52800	75400	75787.86	15.89	-145	78333	76866	75633	74166	72933	76250	73550	942	22600	5000	55790	100	1	18305586	14077	10.87	0.92	12	1.21	7077.00	83885.00	91500	20250213	-15.96	45700	20240909	68.27	91500	-15.96	20250213	57600	33.51	20250102	91500	-15.96	20250213	45700	68.27	20240909	1.99	N	267270	5000	942 억	2907959	N	N	411	N	N
72	20250218	101048	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	76400	1000	2	1.33	12039363600	159212	32.33	75700	76700	74200	98000	52800	75400	75618.45	15.89	-6848	78333	76866	75633	74166	72933	76250	73550	942	22600	5000	55790	100	1	18305586	13985	10.80	0.91	12	0.87	7077.00	83885.00	91500	20250213	-16.50	45700	20240909	67.18	91500	-16.50	20250213	57600	32.64	20250102	91500	-16.50	20250213	45700	67.18	20240909	1.99	N	267270	5000	942 억	2907959	N	N	411	N	N
73	20250218	091052	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74900	-500	5	-0.66	4073713100	53918	10.95	75700	76700	74800	98000	52800	75400	75553.88	15.89	-5807	78333	76866	75633	74166	72933	76250	73550	942	22600	5000	55790	100	1	18305586	13711	10.58	0.89	12	0.29	7077.00	83885.00	91500	20250213	-18.14	45700	20240909	63.89	91500	-18.14	20250213	57600	30.03	20250102	91500	-18.14	20250213	45700	63.89	20240909	1.99	N	267270	5000	942 억	2907959	N	N	411	N	N
74	20250217	161048	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75400	-2500	5	-3.21	35793052400	472317	47.26	77100	77100	74400	101200	54600	77900	75775.55	15.99	1457	88500	83200	80000	74700	71500	81600	73100	942	23300	5000	57640	100	1	18305586	13802	10.65	0.90	12	2.58	7077.00	83885.00	91500	20250213	-17.60	45700	20240909	64.99	91500	-17.60	20250213	57600	30.90	20250102	91500	-17.60	20250213	45700	64.99	20240909	1.41	N	267270	5000	942 억	2926871	N	N	411	N	N
75	20250217	151047	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75400	-2500	5	-3.21	33947961200	447884	44.81	77100	77100	74400	101200	54600	77900	75792.84	15.99	1848	88500	83200	80000	74700	71500	81600	73100	942	23300	5000	57640	100	1	18305586	13802	10.65	0.90	12	2.45	7077.00	83885.00	91500	20250213	-17.60	45700	20240909	64.99	91500	-17.60	20250213	57600	30.90	20250102	91500	-17.60	20250213	45700	64.99	20240909	1.41	N	267270	5000	942 억	2926871	N	N	1049	N	N
76	20250217	141045	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75700	-2200	5	-2.82	30704058400	404976	40.52	77100	77100	74400	101200	54600	77900	75813.16	15.99	-2699	88500	83200	80000	74700	71500	81600	73100	942	23300	5000	57640	100	1	18305586	13857	10.70	0.90	12	2.21	7077.00	83885.00	91500	20250213	-17.27	45700	20240909	65.65	91500	-17.27	20250213	57600	31.42	20250102	91500	-17.27	20250213	45700	65.65	20240909	1.41	N	267270	5000	942 억	2926871	N	N	1049	N	N
77	20250217	131050	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75800	-2100	5	-2.70	28106444500	370620	37.08	77100	77100	74400	101200	54600	77900	75832.15	15.99	-3912	88500	83200	80000	74700	71500	81600	73100	942	23300	5000	57640	100	1	18305586	13876	10.71	0.90	12	2.02	7077.00	83885.00	91500	20250213	-17.16	45700	20240909	65.86	91500	-17.16	20250213	57600	31.60	20250102	91500	-17.16	20250213	45700	65.86	20240909	1.41	N	267270	5000	942 억	2926871	N	N	1049	N	N
78	20250217	121049	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	76000	-1900	5	-2.44	25791278400	340091	34.03	77100	77100	74400	101200	54600	77900	75831.90	15.99	-631	88500	83200	80000	74700	71500	81600	73100	942	23300	5000	57640	100	1	18305586	13912	10.74	0.91	12	1.86	7077.00	83885.00	91500	20250213	-16.94	45700	20240909	66.30	91500	-16.94	20250213	57600	31.94	20250102	91500	-16.94	20250213	45700	66.30	20240909	1.41	N	267270	5000	942 억	2926871	N	N	1049	N	N
79	20250217	111048	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75900	-2000	5	-2.57	23834523600	314278	31.44	77100	77100	74400	101200	54600	77900	75834.11	15.99	-2923	88500	83200	80000	74700	71500	81600	73100	942	23300	5000	57640	100	1	18305586	13894	10.72	0.90	12	1.72	7077.00	83885.00	91500	20250213	-17.05	45700	20240909	66.08	91500	-17.05	20250213	57600	31.77	20250102	91500	-17.05	20250213	45700	66.08	20240909	1.41	N	267270	5000	942 억	2926871	N	N	1049	N	N
80	20250217	101045	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75100	-2800	5	-3.59	19038059800	251390	25.15	77100	77100	74400	101200	54600	77900	75724.76	15.99	1604	88500	83200	80000	74700	71500	81600	73100	942	23300	5000	57640	100	1	18305586	13747	10.61	0.90	12	1.37	7077.00	83885.00	91500	20250213	-17.92	45700	20240909	64.33	91500	-17.92	20250213	57600	30.38	20250102	91500	-17.92	20250213	45700	64.33	20240909	1.41	N	267270	5000	942 억	2926871	N	N	1049	N	N
81	20250217	091047	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75800	-2100	5	-2.70	6363724100	83796	8.38	77100	77100	75000	101200	54600	77900	75925.59	15.99	11653	88500	83200	80000	74700	71500	81600	73100	942	23300	5000	57640	100	1	18305586	13876	10.71	0.90	12	0.46	7077.00	83885.00	91500	20250213	-17.16	45700	20240909	65.86	91500	-17.16	20250213	57600	31.60	20250102	91500	-17.16	20250213	45700	65.86	20240909	1.41	N	267270	5000	942 억	2926871	N	N	1049	N	N
82	20250214	161040	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77900	-4900	5	-5.92	78217546300	985352	38.27	85300	85300	76800	107600	58000	82800	79367.21	16.73	-83974	95266	89032	85266	79032	75266	92150	82150	942	24800	5000	61270	100	1	18305586	14260	11.01	0.93	12	5.38	7077.00	83885.00	91500	20250213	-14.86	45700	20240909	70.46	91500	-14.86	20250213	57600	35.24	20250102	91500	-14.86	20250213	45700	70.46	20240909	1.47	N	267270	5000	942 억	3062897	N	N	1049	N	N
83	20250214	151039	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	78100	-4700	5	-5.68	75478632000	950248	36.91	85300	85300	76800	107600	58000	82800	79414.86	16.73	-78430	95266	89032	85266	79032	75266	92150	82150	942	24800	5000	61270	100	1	18305586	14297	11.04	0.93	12	5.19	7077.00	83885.00	91500	20250213	-14.64	45700	20240909	70.90	91500	-14.64	20250213	57600	35.59	20250102	91500	-14.64	20250213	45700	70.90	20240909	1.47	N	267270	5000	942 억	3062897	N	N	226	N	N
84	20250214	141041	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77900	-4900	5	-5.92	70181030000	882031	34.26	85300	85300	76800	107600	58000	82800	79551.41	16.73	-80152	95266	89032	85266	79032	75266	92150	82150	942	24800	5000	61270	100	1	18305586	14260	11.01	0.93	12	4.82	7077.00	83885.00	91500	20250213	-14.86	45700	20240909	70.46	91500	-14.86	20250213	57600	35.24	20250102	91500	-14.86	20250213	45700	70.46	20240909	1.47	N	267270	5000	942 억	3062897	N	N	226	N	N
85	20250214	131043	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	77100	-5700	5	-6.88	64360184300	806928	31.34	85300	85300	77100	107600	58000	82800	79742.93	16.73	-86121	95266	89032	85266	79032	75266	92150	82150	942	24800	5000	61270	100	1	18305586	14114	10.89	0.92	12	4.41	7077.00	83885.00	91500	20250213	-15.74	45700	20240909	68.71	91500	-15.74	20250213	57600	33.85	20250102	91500	-15.74	20250213	45700	68.71	20240909	1.47	N	267270	5000	942 억	3062897	N	N	226	N	N
86	20250214	121040	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	78200	-4600	5	-5.56	57219314900	715182	27.78	85300	85300	78000	107600	58000	82800	79989.45	16.73	-84998	95266	89032	85266	79032	75266	92150	82150	942	24800	5000	61270	100	1	18305586	14315	11.05	0.93	12	3.91	7077.00	83885.00	91500	20250213	-14.54	45700	20240909	71.12	91500	-14.54	20250213	57600	35.76	20250102	91500	-14.54	20250213	45700	71.12	20240909	1.47	N	267270	5000	942 억	3062897	N	N	226	N	N
87	20250214	111037	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	78300	-4500	5	-5.43	53645646900	669544	26.01	85300	85300	78000	107600	58000	82800	80105.04	16.73	-77405	95266	89032	85266	79032	75266	92150	82150	942	24800	5000	61270	100	1	18305586	14333	11.06	0.93	12	3.66	7077.00	83885.00	91500	20250213	-14.43	45700	20240909	71.33	91500	-14.43	20250213	57600	35.94	20250102	91500	-14.43	20250213	45700	71.33	20240909	1.47	N	267270	5000	942 억	3062897	N	N	226	N	N
88	20250214	101037	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	78200	-4600	5	-5.56	46992308800	584888	22.72	85300	85300	78000	107600	58000	82800	80325.60	16.73	-64372	95266	89032	85266	79032	75266	92150	82150	942	24800	5000	61270	100	1	18305586	14315	11.05	0.93	12	3.20	7077.00	83885.00	91500	20250213	-14.54	45700	20240909	71.12	91500	-14.54	20250213	57600	35.76	20250102	91500	-14.54	20250213	45700	71.12	20240909	1.47	N	267270	5000	942 억	3062897	N	N	226	N	N
89	20250214	091042	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	79000	-3800	5	-4.59	23429767300	287069	11.15	85300	85300	78000	107600	58000	82800	81598.88	16.73	-43957	95266	89032	85266	79032	75266	92150	82150	942	24800	5000	61270	100	1	18305586	14461	11.16	0.94	12	1.57	7077.00	83885.00	91500	20250213	-13.66	45700	20240909	72.87	91500	-13.66	20250213	57600	37.15	20250102	91500	-13.66	20250213	45700	72.87	20240909	1.47	N	267270	5000	942 억	3062897	N	N	226	N	N
90	20250213	161031	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	82800	7200	2	9.52	220783360300	2558629	1151.92	82000	91500	81500	98200	53000	75600	86295.01	16.65	62107	77200	76400	75000	74200	72800	76800	74600	942	22600	5000	55940	100	1	18305586	15157	11.70	0.99	12	13.98	7077.00	83885.00	91500	20250213	-9.51	45700	20240909	81.18	91500	-9.51	20250213	57600	43.75	20250102	91500	-9.51	20250213	45700	81.18	20240909	1.49	N	267270	5000	942 억	3047352	N	N	226	N	N
91	20250213	151032	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	82500	6900	2	9.13	215404577400	2493548	1122.62	82000	91500	81500	98200	53000	75600	86384.77	16.65	51312	77200	76400	75000	74200	72800	76800	74600	942	22600	5000	55940	100	1	18305586	15102	11.66	0.98	12	13.62	7077.00	83885.00	91500	20250213	-9.84	45700	20240909	80.53	91500	-9.84	20250213	57600	43.23	20250102	91500	-9.84	20250213	45700	80.53	20240909	1.49	N	267270	5000	942 억	3047352	N	N	675	N	N
92	20250213	141029	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	81900	6300	2	8.33	205925209900	2378775	1070.95	82000	91500	81500	98200	53000	75600	86567.75	16.65	23643	77200	76400	75000	74200	72800	76800	74600	942	22600	5000	55940	100	1	18305586	14992	11.57	0.98	12	12.99	7077.00	83885.00	91500	20250213	-10.49	45700	20240909	79.21	91500	-10.49	20250213	57600	42.19	20250102	91500	-10.49	20250213	45700	79.21	20240909	1.49	N	267270	5000	942 억	3047352	N	N	675	N	N
93	20250213	131031	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	85000	9400	2	12.43	192400068700	2216881	998.06	82000	91500	81500	98200	53000	75600	86788.63	16.65	14110	77200	76400	75000	74200	72800	76800	74600	942	22600	5000	55940	100	1	18305586	15560	12.01	1.01	12	12.11	7077.00	83885.00	91500	20250213	-7.10	45700	20240909	86.00	91500	-7.10	20250213	57600	47.57	20250102	91500	-7.10	20250213	45700	86.00	20240909	1.49	N	267270	5000	942 억	3047352	N	N	675	N	N
94	20250213	121029	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	85600	10000	2	13.23	182420260500	2100087	945.48	82000	91500	81500	98200	53000	75600	86863.19	16.65	5622	77200	76400	75000	74200	72800	76800	74600	942	22600	5000	55940	100	1	18305586	15670	12.10	1.02	12	11.47	7077.00	83885.00	91500	20250213	-6.45	45700	20240909	87.31	91500	-6.45	20250213	57600	48.61	20250102	91500	-6.45	20250213	45700	87.31	20240909	1.49	N	267270	5000	942 억	3047352	N	N	675	N	N
95	20250213	111029	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	85000	9400	2	12.43	171969366300	1977071	890.10	82000	91500	81500	98200	53000	75600	86981.89	16.65	-16124	77200	76400	75000	74200	72800	76800	74600	942	22600	5000	55940	100	1	18305586	15560	12.01	1.01	12	10.80	7077.00	83885.00	91500	20250213	-7.10	45700	20240909	86.00	91500	-7.10	20250213	57600	47.57	20250102	91500	-7.10	20250213	45700	86.00	20240909	1.49	N	267270	5000	942 억	3047352	N	N	675	N	N
96	20250213	101029	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	86000	10400	2	13.76	149951276000	1716553	772.81	82000	91500	81500	98200	53000	75600	87356.04	16.65	-24551	77200	76400	75000	74200	72800	76800	74600	942	22600	5000	55940	100	1	18305586	15743	12.15	1.03	12	9.38	7077.00	83885.00	91500	20250213	-6.01	45700	20240909	88.18	91500	-6.01	20250213	57600	49.31	20250102	91500	-6.01	20250213	45700	88.18	20240909	1.49	N	267270	5000	942 억	3047352	N	N	675	N	N
97	20250213	091024	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	88200	12600	2	16.67	46747515800	545119	245.42	82000	89300	81500	98200	53000	75600	85756.53	16.65	5574	77200	76400	75000	74200	72800	76800	74600	942	22600	5000	55940	100	1	18305586	16146	12.46	1.05	12	2.98	7077.00	83885.00	89300	20250213	-1.23	45700	20240909	93.00	89300	-1.23	20250213	57600	53.12	20250102	89300	-1.23	20250213	45700	93.00	20240909	1.49	N	267270	5000	942 억	3047352	N	N	675	N	N
98	20250212	161022	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75600	2000	2	2.72	16307285400	218402	95.01	75400	75800	73600	95600	51600	73600	74665.11	16.79	-42023	77400	75500	74100	72200	70800	76450	73150	942	22000	5000	54460	100	1	18305586	13839	10.68	0.90	12	1.19	7077.00	83885.00	77500	20250210	-2.45	45700	20240909	65.43	77500	-2.45	20250210	57600	31.25	20250102	77500	-2.45	20250210	45700	65.43	20240909	1.44	N	267270	5000	942 억	3073546	N	N	675	N	N
99	20250212	151020	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75200	1600	2	2.17	14306905600	191862	83.47	75400	75800	73600	95600	51600	73600	74568.77	16.79	-35500	77400	75500	74100	72200	70800	76450	73150	942	22000	5000	54460	100	1	18305586	13766	10.63	0.90	12	1.05	7077.00	83885.00	77500	20250210	-2.97	45700	20240909	64.55	77500	-2.97	20250210	57600	30.56	20250102	77500	-2.97	20250210	45700	64.55	20240909	1.44	N	267270	5000	942 억	3073546	N	N	3003	N	N
100	20250212	141022	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74200	600	2	0.82	12017935200	161226	70.14	75400	75800	73600	95600	51600	73600	74540.97	16.79	-33963	77400	75500	74100	72200	70800	76450	73150	942	22000	5000	54460	100	1	18305586	13583	10.48	0.88	12	0.88	7077.00	83885.00	77500	20250210	-4.26	45700	20240909	62.36	77500	-4.26	20250210	57600	28.82	20250102	77500	-4.26	20250210	45700	62.36	20240909	1.44	N	267270	5000	942 억	3073546	N	N	3003	N	N
101	20250212	131025	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74600	1000	2	1.36	10980533300	147292	64.08	75400	75800	73600	95600	51600	73600	74549.47	16.79	-28242	77400	75500	74100	72200	70800	76450	73150	942	22000	5000	54460	100	1	18305586	13656	10.54	0.89	12	0.80	7077.00	83885.00	77500	20250210	-3.74	45700	20240909	63.24	77500	-3.74	20250210	57600	29.51	20250102	77500	-3.74	20250210	45700	63.24	20240909	1.44	N	267270	5000	942 억	3073546	N	N	3003	N	N
102	20250212	121021	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74000	400	2	0.54	9739492600	130665	56.84	75400	75800	73600	95600	51600	73600	74537.94	16.79	-23267	77400	75500	74100	72200	70800	76450	73150	942	22000	5000	54460	100	1	18305586	13546	10.46	0.88	12	0.71	7077.00	83885.00	77500	20250210	-4.52	45700	20240909	61.93	77500	-4.52	20250210	57600	28.47	20250102	77500	-4.52	20250210	45700	61.93	20240909	1.44	N	267270	5000	942 억	3073546	N	N	3003	N	N
103	20250212	111019	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74800	1200	2	1.63	7823261100	104984	45.67	75400	75800	73600	95600	51600	73600	74518.67	16.79	-24051	77400	75500	74100	72200	70800	76450	73150	942	22000	5000	54460	100	1	18305586	13693	10.57	0.89	12	0.57	7077.00	83885.00	77500	20250210	-3.48	45700	20240909	63.68	77500	-3.48	20250210	57600	29.86	20250102	77500	-3.48	20250210	45700	63.68	20240909	1.44	N	267270	5000	942 억	3073546	N	N	3003	N	N
104	20250212	101014	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74100	500	2	0.68	6168677700	82698	35.98	75400	75800	73600	95600	51600	73600	74592.92	16.79	-20500	77400	75500	74100	72200	70800	76450	73150	942	22000	5000	54460	100	1	18305586	13564	10.47	0.88	12	0.45	7077.00	83885.00	77500	20250210	-4.39	45700	20240909	62.14	77500	-4.39	20250210	57600	28.65	20250102	77500	-4.39	20250210	45700	62.14	20240909	1.44	N	267270	5000	942 억	3073546	N	N	3003	N	N
105	20250212	090944	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73900	300	2	0.41	1832897100	24572	10.69	75400	75500	73600	95600	51600	73600	74593.24	16.79	-7418	77400	75500	74100	72200	70800	76450	73150	942	22000	5000	54460	100	1	18305586	13528	10.44	0.88	12	0.13	7077.00	83885.00	77500	20250210	-4.65	45700	20240909	61.71	77500	-4.65	20250210	57600	28.30	20250102	77500	-4.65	20250210	45700	61.71	20240909	1.44	N	267270	5000	942 억	3073546	N	N	3003	N	N
106	20250211	161025	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73600	700	2	0.96	16712644200	225179	37.50	73100	76000	72700	94700	51100	72900	74220.54	16.77	-347	79300	76100	74300	71100	69300	75200	70200	942	21800	5000	53940	100	1	18305586	13473	10.40	0.88	12	1.23	7077.00	83885.00	77500	20250210	-5.03	45700	20240909	61.05	77500	-5.03	20250210	57600	27.78	20250102	77500	-5.03	20250210	45700	61.05	20240909	1.36	N	267270	5000	942 억	3070046	N	N	3003	N	N
107	20250211	151024	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74200	1300	2	1.78	15518538600	208994	34.80	73100	76000	72700	94700	51100	72900	74253.71	16.77	-2329	79300	76100	74300	71100	69300	75200	70200	942	21800	5000	53940	100	1	18305586	13583	10.48	0.88	12	1.14	7077.00	83885.00	77500	20250210	-4.26	45700	20240909	62.36	77500	-4.26	20250210	57600	28.82	20250102	77500	-4.26	20250210	45700	62.36	20240909	1.36	N	267270	5000	942 억	3070046	N	N	0	N	N
108	20250211	141023	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74400	1500	2	2.06	13993720700	188410	31.38	73100	76000	72700	94700	51100	72900	74272.93	16.77	-1944	79300	76100	74300	71100	69300	75200	70200	942	21800	5000	53940	100	1	18305586	13619	10.51	0.89	12	1.03	7077.00	83885.00	77500	20250210	-4.00	45700	20240909	62.80	77500	-4.00	20250210	57600	29.17	20250102	77500	-4.00	20250210	45700	62.80	20240909	1.36	N	267270	5000	942 억	3070046	N	N	0	N	N
109	20250211	131024	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74300	1400	2	1.92	12824632100	172635	28.75	73100	76000	72700	94700	51100	72900	74287.80	16.77	-5492	79300	76100	74300	71100	69300	75200	70200	942	21800	5000	53940	100	1	18305586	13601	10.50	0.89	12	0.94	7077.00	83885.00	77500	20250210	-4.13	45700	20240909	62.58	77500	-4.13	20250210	57600	28.99	20250102	77500	-4.13	20250210	45700	62.58	20240909	1.36	N	267270	5000	942 억	3070046	N	N	0	N	N
110	20250211	121022	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	74100	1200	2	1.65	12107969500	162947	27.14	73100	76000	72700	94700	51100	72900	74306.44	16.77	-6558	79300	76100	74300	71100	69300	75200	70200	942	21800	5000	53940	100	1	18305586	13564	10.47	0.88	12	0.89	7077.00	83885.00	77500	20250210	-4.39	45700	20240909	62.14	77500	-4.39	20250210	57600	28.65	20250102	77500	-4.39	20250210	45700	62.14	20240909	1.36	N	267270	5000	942 억	3070046	N	N	0	N	N
111	20250211	111024	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73700	800	2	1.10	10653896600	143297	23.86	73100	76000	72700	94700	51100	72900	74348.66	16.77	-4695	79300	76100	74300	71100	69300	75200	70200	942	21800	5000	53940	100	1	18305586	13491	10.41	0.88	12	0.78	7077.00	83885.00	77500	20250210	-4.90	45700	20240909	61.27	77500	-4.90	20250210	57600	27.95	20250102	77500	-4.90	20250210	45700	61.27	20240909	1.36	N	267270	5000	942 억	3070046	N	N	0	N	N
112	20250211	101024	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	75200	2300	2	3.16	8465120300	113764	18.94	73100	76000	72700	94700	51100	72900	74409.88	16.77	-4928	79300	76100	74300	71100	69300	75200	70200	942	21800	5000	53940	100	1	18305586	13766	10.63	0.90	12	0.62	7077.00	83885.00	77500	20250210	-2.97	45700	20240909	64.55	77500	-2.97	20250210	57600	30.56	20250102	77500	-2.97	20250210	45700	64.55	20240909	1.36	N	267270	5000	942 억	3070046	N	N	0	N	N
113	20250211	091028	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73500	600	2	0.82	2121338000	28850	4.80	73100	74500	72700	94700	51100	72900	73530.57	16.77	-108	79300	76100	74300	71100	69300	75200	70200	942	21800	5000	53940	100	1	18305586	13455	10.39	0.88	12	0.16	7077.00	83885.00	77500	20250210	-5.16	45700	20240909	60.83	77500	-5.16	20250210	57600	27.60	20250102	77500	-5.16	20250210	45700	60.83	20240909	1.36	N	267270	5000	942 억	3070046	N	N	0	N	N
114	20250210	161017	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	72900	0	3	0.00	45016119200	597148	101.61	76100	77500	72500	94700	51100	72900	75390.21	16.95	-21324	78566	75732	72166	69332	65766	77150	70750	942	21800	5000	53940	100	1	18305586	13345	10.30	0.87	12	3.26	7077.00	83885.00	77500	20250210	-5.94	45700	20240909	59.52	77500	-5.94	20250210	57600	26.56	20250102	77500	-5.94	20250210	45700	59.52	20240909	1.56	N	267270	5000	942 억	3102049	N	N	17	N	N
115	20250210	151017	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	73100	200	2	0.27	43531710300	576811	98.15	76100	77500	72500	94700	51100	72900	75470.09	16.95	-22222	78566	75732	72166	69332	65766	77150	70750	942	21800	5000	53940	100	1	18305586	13381	10.33	0.87	12	3.15	7077.00	83885.00	77500	20250210	-5.68	45700	20240909	59.96	77500	-5.68	20250210	57600	26.91	20250102	77500	-5.68	20250210	45700	59.96	20240909	1.56	N	267270	5000	942 억	3102049	N	N	17	N	N
116	20250210	141016	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	74500	1600	2	2.19	37791495300	498605	84.84	76100	77500	74000	94700	51100	72900	75795.06	16.95	-48024	78566	75732	72166	69332	65766	77150	70750	942	21800	5000	53940	100	1	18305586	13638	10.53	0.89	12	2.72	7077.00	83885.00	77500	20250210	-3.87	45700	20240909	63.02	77500	-3.87	20250210	57600	29.34	20250102	77500	-3.87	20250210	45700	63.02	20240909	1.56	N	267270	5000	942 억	3102049	N	N	17	N	N
117	20250210	131019	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	75000	2100	2	2.88	34829084900	458806	78.07	76100	77500	74000	94700	51100	72900	75913.13	16.95	-49021	78566	75732	72166	69332	65766	77150	70750	942	21800	5000	53940	100	1	18305586	13729	10.60	0.89	12	2.51	7077.00	83885.00	77500	20250210	-3.23	45700	20240909	64.11	77500	-3.23	20250210	57600	30.21	20250102	77500	-3.23	20250210	45700	64.11	20240909	1.56	N	267270	5000	942 억	3102049	N	N	17	N	N
118	20250210	121014	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	75300	2400	2	3.29	32281075800	424953	72.31	76100	77500	74000	94700	51100	72900	75964.62	16.95	-43954	78566	75732	72166	69332	65766	77150	70750	942	21800	5000	53940	100	1	18305586	13784	10.64	0.90	12	2.32	7077.00	83885.00	77500	20250210	-2.84	45700	20240909	64.77	77500	-2.84	20250210	57600	30.73	20250102	77500	-2.84	20250210	45700	64.77	20240909	1.56	N	267270	5000	942 억	3102049	N	N	17	N	N
119	20250210	111010	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	75500	2600	2	3.57	28969214700	380924	64.82	76100	77500	74000	94700	51100	72900	76050.71	16.95	-38058	78566	75732	72166	69332	65766	77150	70750	942	21800	5000	53940	100	1	18305586	13821	10.67	0.90	12	2.08	7077.00	83885.00	77500	20250210	-2.58	45700	20240909	65.21	77500	-2.58	20250210	57600	31.08	20250102	77500	-2.58	20250210	45700	65.21	20240909	1.56	N	267270	5000	942 억	3102049	N	N	17	N	N
120	20250210	101009	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	75700	2800	2	3.84	24635672400	324039	55.14	76100	77500	74000	94700	51100	72900	76027.88	16.95	-35597	78566	75732	72166	69332	65766	77150	70750	942	21800	5000	53940	100	1	18305586	13857	10.70	0.90	12	1.77	7077.00	83885.00	77500	20250210	-2.32	45700	20240909	65.65	77500	-2.32	20250210	57600	31.42	20250102	77500	-2.32	20250210	45700	65.65	20240909	1.56	N	267270	5000	942 억	3102049	N	N	17	N	N
121	20250210	091007	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	74200	1300	2	1.78	11595257200	152354	25.92	76100	77500	74000	94700	51100	72900	76109.53	16.95	-16811	78566	75732	72166	69332	65766	77150	70750	942	21800	5000	53940	100	1	18305586	13583	10.48	0.88	12	0.83	7077.00	83885.00	77500	20250210	-4.26	45700	20240909	62.36	77500	-4.26	20250210	57600	28.82	20250102	77500	-4.26	20250210	45700	62.36	20240909	1.56	N	267270	5000	942 억	3102049	N	N	17	N	N
122	20250207	160958	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	72900	2000	2	2.82	42242879600	581315	87.45	70000	75000	68600	92100	49700	70900	72680.00	16.82	22922	75100	73000	69300	67200	63500	74050	68250	942	21200	5000	52460	100	1	18305586	13345	10.30	0.87	12	3.18	7077.00	83885.00	75000	20250207	-2.80	45700	20240909	59.52	75000	-2.80	20250207	57600	26.56	20250102	75000	-2.80	20250207	45700	59.52	20240909	1.39	N	267270	5000	942 억	3078913	N	N	17	N	N
123	20250207	151000	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	73500	2600	2	3.67	40729174700	560589	84.33	70000	75000	68600	92100	49700	70900	72666.91	16.82	16435	75100	73000	69300	67200	63500	74050	68250	942	21200	5000	52460	100	1	18305586	13455	10.39	0.88	12	3.06	7077.00	83885.00	75000	20250207	-2.00	45700	20240909	60.83	75000	-2.00	20250207	57600	27.60	20250102	75000	-2.00	20250207	45700	60.83	20240909	1.39	N	267270	5000	942 억	3078913	N	N	528	N	N
124	20250207	141000	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72800	1900	2	2.68	31021546000	428878	64.52	70000	73900	68600	92100	49700	70900	72345.40	16.82	-4248	75100	73000	69300	67200	63500	74050	68250	942	21200	5000	52460	100	1	18305586	13326	10.29	0.87	12	2.34	7077.00	83885.00	74100	20250122	-1.75	45700	20240909	59.30	74100	-1.75	20250122	57600	26.39	20250102	74100	-1.75	20250122	45700	59.30	20240909	1.39	N	267270	5000	942 억	3078913	N	N	528	N	N
125	20250207	130957	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72900	2000	2	2.82	27775684900	384225	57.80	70000	73900	68600	92100	49700	70900	72304.84	16.82	-3775	75100	73000	69300	67200	63500	74050	68250	942	21200	5000	52460	100	1	18305586	13345	10.30	0.87	12	2.10	7077.00	83885.00	74100	20250122	-1.62	45700	20240909	59.52	74100	-1.62	20250122	57600	26.56	20250102	74100	-1.62	20250122	45700	59.52	20240909	1.39	N	267270	5000	942 억	3078913	N	N	528	N	N
126	20250207	120956	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	71800	900	2	1.27	21904887000	303745	45.69	70000	73900	68600	92100	49700	70900	72132.34	16.82	4778	75100	73000	69300	67200	63500	74050	68250	942	21200	5000	52460	100	1	18305586	13143	10.15	0.86	12	1.66	7077.00	83885.00	74100	20250122	-3.10	45700	20240909	57.11	74100	-3.10	20250122	57600	24.65	20250102	74100	-3.10	20250122	45700	57.11	20240909	1.39	N	267270	5000	942 억	3078913	N	N	528	N	N
127	20250207	110954	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	71600	700	2	0.99	20203119500	279959	42.11	70000	73900	68600	92100	49700	70900	72182.97	16.82	-1568	75100	73000	69300	67200	63500	74050	68250	942	21200	5000	52460	100	1	18305586	13107	10.12	0.85	12	1.53	7077.00	83885.00	74100	20250122	-3.37	45700	20240909	56.67	74100	-3.37	20250122	57600	24.31	20250102	74100	-3.37	20250122	45700	56.67	20240909	1.39	N	267270	5000	942 억	3078913	N	N	528	N	N
128	20250207	100959	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	72000	1100	2	1.55	16491499100	228035	34.30	70000	73900	68600	92100	49700	70900	72345.50	16.82	-11612	75100	73000	69300	67200	63500	74050	68250	942	21200	5000	52460	100	1	18305586	13180	10.17	0.86	12	1.25	7077.00	83885.00	74100	20250122	-2.83	45700	20240909	57.55	74100	-2.83	20250122	57600	25.00	20250102	74100	-2.83	20250122	45700	57.55	20240909	1.39	N	267270	5000	942 억	3078913	N	N	528	N	N
129	20250207	091004	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	73500	2600	2	3.67	5129381100	72007	10.83	70000	73500	68600	92100	49700	70900	71254.24	16.82	-4343	75100	73000	69300	67200	63500	74050	68250	942	21200	5000	52460	100	1	18305586	13455	10.39	0.88	12	0.39	7077.00	83885.00	74100	20250122	-0.81	45700	20240909	60.83	74100	-0.81	20250122	57600	27.60	20250102	74100	-0.81	20250122	45700	60.83	20240909	1.39	N	267270	5000	942 억	3078913	N	N	528	N	N
130	20250206	160933	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	70900	7100	2	11.13	45898406400	661657	315.84	65800	71400	65600	82900	44700	63800	69368.39	16.06	128770	67666	65732	64666	62732	61666	65200	62200	942	19100	5000	47210	100	1	18305586	12979	10.02	0.85	12	3.61	7077.00	83885.00	74100	20250122	-4.32	45700	20240909	55.14	74100	-4.32	20250122	57600	23.09	20250102	74100	-4.32	20250122	45700	55.14	20240909	1.41	N	267270	5000	942 억	2940449	N	N	528	N	N
131	20250206	150938	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	71000	7200	2	11.29	44237053400	638254	304.67	65800	71400	65600	82900	44700	63800	69309.51	16.06	123933	67666	65732	64666	62732	61666	65200	62200	942	19100	5000	47210	100	1	18305586	12997	10.03	0.85	12	3.49	7077.00	83885.00	74100	20250122	-4.18	45700	20240909	55.36	74100	-4.18	20250122	57600	23.26	20250102	74100	-4.18	20250122	45700	55.36	20240909	1.41	N	267270	5000	942 억	2940449	N	N	28	N	N
132	20250206	140938	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	70100	6300	2	9.87	38726044000	560198	267.41	65800	71400	65600	82900	44700	63800	69129.24	16.06	120444	67666	65732	64666	62732	61666	65200	62200	942	19100	5000	47210	100	1	18305586	12832	9.91	0.84	12	3.06	7077.00	83885.00	74100	20250122	-5.40	45700	20240909	53.39	74100	-5.40	20250122	57600	21.70	20250102	74100	-5.40	20250122	45700	53.39	20240909	1.41	N	267270	5000	942 억	2940449	N	N	28	N	N
133	20250206	130935	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	70000	6200	2	9.72	36693972600	531221	253.58	65800	71400	65600	82900	44700	63800	69074.81	16.06	115663	67666	65732	64666	62732	61666	65200	62200	942	19100	5000	47210	100	1	18305586	12814	9.89	0.83	12	2.90	7077.00	83885.00	74100	20250122	-5.53	45700	20240909	53.17	74100	-5.53	20250122	57600	21.53	20250102	74100	-5.53	20250122	45700	53.17	20240909	1.41	N	267270	5000	942 억	2940449	N	N	28	N	N
134	20250206	120932	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	70200	6400	2	10.03	34940107200	506193	241.63	65800	71400	65600	82900	44700	63800	69025.30	16.06	113102	67666	65732	64666	62732	61666	65200	62200	942	19100	5000	47210	100	1	18305586	12851	9.92	0.84	12	2.77	7077.00	83885.00	74100	20250122	-5.26	45700	20240909	53.61	74100	-5.26	20250122	57600	21.88	20250102	74100	-5.26	20250122	45700	53.61	20240909	1.41	N	267270	5000	942 억	2940449	N	N	28	N	N
135	20250206	110927	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	69800	6000	2	9.40	31246886300	453556	216.50	65800	71400	65600	82900	44700	63800	68893.15	16.06	97016	67666	65732	64666	62732	61666	65200	62200	942	19100	5000	47210	100	1	18305586	12777	9.86	0.83	12	2.48	7077.00	83885.00	74100	20250122	-5.80	45700	20240909	52.74	74100	-5.80	20250122	57600	21.18	20250102	74100	-5.80	20250122	45700	52.74	20240909	1.41	N	267270	5000	942 억	2940449	N	N	28	N	N
136	20250206	100927	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	70300	6500	2	10.19	20387797200	299310	142.87	65800	70900	65600	82900	44700	63800	68116.03	16.06	64960	67666	65732	64666	62732	61666	65200	62200	942	19100	5000	47210	100	1	18305586	12869	9.93	0.84	12	1.64	7077.00	83885.00	74100	20250122	-5.13	45700	20240909	53.83	74100	-5.13	20250122	57600	22.05	20250102	74100	-5.13	20250122	45700	53.83	20240909	1.41	N	267270	5000	942 억	2940449	N	N	28	N	N
137	20250206	090939	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	66900	3100	2	4.86	7266179900	108341	51.72	65800	68300	65600	82900	44700	63800	67067.77	16.06	19120	67666	65732	64666	62732	61666	65200	62200	942	19100	5000	47210	100	1	18305586	12246	9.45	0.80	12	0.59	7077.00	83885.00	74100	20250122	-9.72	45700	20240909	46.39	74100	-9.72	20250122	57600	16.15	20250102	74100	-9.72	20250122	45700	46.39	20240909	1.41	N	267270	5000	942 억	2940449	N	N	28	N	N
138	20250205	160923	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	63800	-2600	5	-3.92	13229019600	204877	143.11	66500	66600	63600	86300	46500	66400	64571.46	16.15	-28302	67866	67132	65766	65032	63666	67500	65400	942	19900	5000	49130	100	1	18305586	11679	9.02	0.76	12	1.12	7077.00	83885.00	74100	20250122	-13.90	45700	20240909	39.61	74100	-13.90	20250122	57600	10.76	20250102	74100	-13.90	20250122	45700	39.61	20240909	1.47	N	267270	5000	942 억	2957038	N	N	28	N	N
139	20250205	150927	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	64000	-2400	5	-3.61	12330039900	190815	133.29	66500	66600	63600	86300	46500	66400	64617.04	16.15	-28488	67866	67132	65766	65032	63666	67500	65400	942	19900	5000	49130	100	1	18305586	11716	9.04	0.76	12	1.04	7077.00	83885.00	74100	20250122	-13.63	45700	20240909	40.04	74100	-13.63	20250122	57600	11.11	20250102	74100	-13.63	20250122	45700	40.04	20240909	1.47	N	267270	5000	942 억	2957038	N	N	169	N	N
140	20250205	140927	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	63900	-2500	5	-3.77	9317622900	143558	100.28	66500	66600	63800	86300	46500	66400	64904.12	16.15	-37102	67866	67132	65766	65032	63666	67500	65400	942	19900	5000	49130	100	1	18305586	11697	9.03	0.76	12	0.78	7077.00	83885.00	74100	20250122	-13.77	45700	20240909	39.82	74100	-13.77	20250122	57600	10.94	20250102	74100	-13.77	20250122	45700	39.82	20240909	1.47	N	267270	5000	942 억	2957038	N	N	169	N	N
141	20250205	130924	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	65100	-1300	5	-1.96	6505856300	99909	69.79	66500	66600	64300	86300	46500	66400	65116.82	16.15	-23040	67866	67132	65766	65032	63666	67500	65400	942	19900	5000	49130	100	1	18305586	11917	9.20	0.78	12	0.55	7077.00	83885.00	74100	20250122	-12.15	45700	20240909	42.45	74100	-12.15	20250122	57600	13.02	20250102	74100	-12.15	20250122	45700	42.45	20240909	1.47	N	267270	5000	942 억	2957038	N	N	169	N	N
142	20250205	120929	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	64600	-1800	5	-2.71	5667397300	87017	60.78	66500	66600	64300	86300	46500	66400	65128.63	16.15	-22098	67866	67132	65766	65032	63666	67500	65400	942	19900	5000	49130	100	1	18305586	11825	9.13	0.77	12	0.48	7077.00	83885.00	74100	20250122	-12.82	45700	20240909	41.36	74100	-12.82	20250122	57600	12.15	20250102	74100	-12.82	20250122	45700	41.36	20240909	1.47	N	267270	5000	942 억	2957038	N	N	169	N	N
143	20250205	110923	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	64400	-2000	5	-3.01	4912644000	75336	52.62	66500	66600	64300	86300	46500	66400	65208.55	16.15	-18269	67866	67132	65766	65032	63666	67500	65400	942	19900	5000	49130	100	1	18305586	11789	9.10	0.77	12	0.41	7077.00	83885.00	74100	20250122	-13.09	45700	20240909	40.92	74100	-13.09	20250122	57600	11.81	20250102	74100	-13.09	20250122	45700	40.92	20240909	1.47	N	267270	5000	942 억	2957038	N	N	169	N	N
144	20250205	100936	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	65300	-1100	5	-1.66	2666458600	40613	28.37	66500	66600	65100	86300	46500	66400	65653.86	16.15	-6102	67866	67132	65766	65032	63666	67500	65400	942	19900	5000	49130	100	1	18305586	11954	9.23	0.78	12	0.22	7077.00	83885.00	74100	20250122	-11.88	45700	20240909	42.89	74100	-11.88	20250122	57600	13.37	20250102	74100	-11.88	20250122	45700	42.89	20240909	1.47	N	267270	5000	942 억	2957038	N	N	169	N	N
145	20250205	090940	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	66100	-300	5	-0.45	409434100	6190	4.32	66500	66600	65700	86300	46500	66400	66141.18	16.15	-143	67866	67132	65766	65032	63666	67500	65400	942	19900	5000	49130	100	1	18305586	12100	9.34	0.79	12	0.03	7077.00	83885.00	74100	20250122	-10.80	45700	20240909	44.64	74100	-10.80	20250122	57600	14.76	20250102	74100	-10.80	20250122	45700	44.64	20240909	1.47	N	267270	5000	942 억	2957038	N	N	169	N	N
146	20250204	160905	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	66400	2200	2	3.43	9298355700	141834	71.87	64700	66500	64400	83400	45000	64200	65556.98	16.23	-5453	66400	65300	64400	63300	62400	64850	62850	942	19200	5000	47500	100	1	18305586	12155	9.38	0.79	12	0.77	7077.00	83885.00	74100	20250122	-10.39	45700	20240909	45.30	74100	-10.39	20250122	57600	15.28	20250102	74100	-10.39	20250122	45700	45.30	20240909	1.36	N	267270	5000	942 억	2971796	N	N	169	N	N
147	20250204	150916	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	66300	2100	2	3.27	8769216600	133854	67.83	64700	66500	64400	83400	45000	64200	65514.38	16.23	-6340	66400	65300	64400	63300	62400	64850	62850	942	19200	5000	47500	100	1	18305586	12137	9.37	0.79	12	0.73	7077.00	83885.00	74100	20250122	-10.53	45700	20240909	45.08	74100	-10.53	20250122	57600	15.10	20250102	74100	-10.53	20250122	45700	45.08	20240909	1.36	N	267270	5000	942 억	2971796	N	N	1226	N	N
148	20250204	140917	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	65500	1300	2	2.02	7339255100	112168	56.84	64700	66200	64400	83400	45000	64200	65432.13	16.23	-8947	66400	65300	64400	63300	62400	64850	62850	942	19200	5000	47500	100	1	18305586	11990	9.26	0.78	12	0.61	7077.00	83885.00	74100	20250122	-11.61	45700	20240909	43.33	74100	-11.61	20250122	57600	13.72	20250102	74100	-11.61	20250122	45700	43.33	20240909	1.36	N	267270	5000	942 억	2971796	N	N	1226	N	N
149	20250204	130919	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	65800	1600	2	2.49	5986812200	91643	46.44	64700	66000	64400	83400	45000	64200	65328.90	16.23	-6824	66400	65300	64400	63300	62400	64850	62850	942	19200	5000	47500	100	1	18305586	12045	9.30	0.78	12	0.50	7077.00	83885.00	74100	20250122	-11.20	45700	20240909	43.98	74100	-11.20	20250122	57600	14.24	20250102	74100	-11.20	20250122	45700	43.98	20240909	1.36	N	267270	5000	942 억	2971796	N	N	1226	N	N
150	20250204	120928	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	65700	1500	2	2.34	5341611400	81832	41.47	64700	66000	64400	83400	45000	64200	65276.78	16.23	-8638	66400	65300	64400	63300	62400	64850	62850	942	19200	5000	47500	100	1	18305586	12027	9.28	0.78	12	0.45	7077.00	83885.00	74100	20250122	-11.34	45700	20240909	43.76	74100	-11.34	20250122	57600	14.06	20250102	74100	-11.34	20250122	45700	43.76	20240909	1.36	N	267270	5000	942 억	2971796	N	N	1226	N	N
151	20250204	110909	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	65500	1300	2	2.02	4910062100	75262	38.14	64700	66000	64400	83400	45000	64200	65241.11	16.23	-9627	66400	65300	64400	63300	62400	64850	62850	942	19200	5000	47500	100	1	18305586	11990	9.26	0.78	12	0.41	7077.00	83885.00	74100	20250122	-11.61	45700	20240909	43.33	74100	-11.61	20250122	57600	13.72	20250102	74100	-11.61	20250122	45700	43.33	20240909	1.36	N	267270	5000	942 억	2971796	N	N	1226	N	N
152	20250204	100914	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	65700	1500	2	2.34	3771390600	57895	29.34	64700	66000	64400	83400	45000	64200	65143.70	16.23	-6730	66400	65300	64400	63300	62400	64850	62850	942	19200	5000	47500	100	1	18305586	12027	9.28	0.78	12	0.32	7077.00	83885.00	74100	20250122	-11.34	45700	20240909	43.76	74100	-11.34	20250122	57600	14.06	20250102	74100	-11.34	20250122	45700	43.76	20240909	1.36	N	267270	5000	942 억	2971796	N	N	1226	N	N
153	20250204	090914	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	64600	400	2	0.62	629967200	9745	4.94	64700	65000	64400	83400	45000	64200	64650.25	16.23	-743	66400	65300	64400	63300	62400	64850	62850	942	19200	5000	47500	100	1	18305586	11825	9.13	0.77	12	0.05	7077.00	83885.00	74100	20250122	-12.82	45700	20240909	41.36	74100	-12.82	20250122	57600	12.15	20250102	74100	-12.82	20250122	45700	41.36	20240909	1.36	N	267270	5000	942 억	2971796	N	N	1226	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History