KissMeData/018880/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160344	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4430	-220	5	-4.73	11496673775	2539294	120.17	4585	4665	4430	6040	3255	4650	4527.68	5.94	0	-404856	4840	4745	4685	4590	4530	4715	4560	679	1390	100	3440	5	1	678762552	30069	46.15	1.00	12	0.37	96.00	4445.00	6800	20240507	-34.85	3670	20241022	20.71	4815	-8.00	20250226	3965	11.73	20250102	6800	-34.85	20240507	3670	20.71	20241022	0.38	N	018880	100	678 억	40346831	N	N	38064	N	N
3	20250228	150345	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4465	-185	5	-3.98	9482742280	2085465	98.69	4585	4665	4455	6040	3255	4650	4547.05	5.94	0	-228726	4840	4745	4685	4590	4530	4715	4560	679	1390	100	3440	5	1	678762552	30307	46.51	1.00	12	0.31	96.00	4445.00	6800	20240507	-34.34	3670	20241022	21.66	4815	-7.27	20250226	3965	12.61	20250102	6800	-34.34	20240507	3670	21.66	20241022	0.38	N	018880	100	678 억	40346831	N	N	11810	N	N
4	20250228	140346	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4480	-170	5	-3.66	8479666365	1861054	88.07	4585	4665	4470	6040	3255	4650	4556.37	5.94	0	-187592	4840	4745	4685	4590	4530	4715	4560	679	1390	100	3440	5	1	678762552	30409	46.67	1.01	12	0.27	96.00	4445.00	6800	20240507	-34.12	3670	20241022	22.07	4815	-6.96	20250226	3965	12.99	20250102	6800	-34.12	20240507	3670	22.07	20241022	0.38	N	018880	100	678 억	40346831	N	N	11810	N	N
5	20250228	130345	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4505	-145	5	-3.12	7101241395	1554530	73.56	4585	4665	4490	6040	3255	4650	4568.08	5.94	0	-70974	4840	4745	4685	4590	4530	4715	4560	679	1390	100	3440	5	1	678762552	30578	46.93	1.01	12	0.23	96.00	4445.00	6800	20240507	-33.75	3670	20241022	22.75	4815	-6.44	20250226	3965	13.62	20250102	6800	-33.75	20240507	3670	22.75	20241022	0.38	N	018880	100	678 억	40346831	N	N	11810	N	N
6	20250228	120343	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4520	-130	5	-2.80	5760145935	1256935	59.48	4585	4665	4500	6040	3255	4650	4582.68	5.94	0	-44820	4840	4745	4685	4590	4530	4715	4560	679	1390	100	3440	5	1	678762552	30680	47.08	1.02	12	0.19	96.00	4445.00	6800	20240507	-33.53	3670	20241022	23.16	4815	-6.13	20250226	3965	14.00	20250102	6800	-33.53	20240507	3670	23.16	20241022	0.38	N	018880	100	678 억	40346831	N	N	11810	N	N
7	20250228	110343	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4575	-75	5	-1.61	4284870815	931858	44.10	4585	4665	4500	6040	3255	4650	4598.19	5.94	0	38023	4840	4745	4685	4590	4530	4715	4560	679	1390	100	3440	5	1	678762552	31053	47.66	1.03	12	0.14	96.00	4445.00	6800	20240507	-32.72	3670	20241022	24.66	4815	-4.98	20250226	3965	15.38	20250102	6800	-32.72	20240507	3670	24.66	20241022	0.38	N	018880	100	678 억	40346831	N	N	11810	N	N
8	20250228	100343	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4630	-20	5	-0.43	2546613360	554428	26.24	4585	4640	4500	6040	3255	4650	4593.20	5.94	0	98449	4840	4745	4685	4590	4530	4715	4560	679	1390	100	3440	5	1	678762552	31427	48.23	1.04	12	0.08	96.00	4445.00	6800	20240507	-31.91	3670	20241022	26.16	4815	-3.84	20250226	3965	16.77	20250102	6800	-31.91	20240507	3670	26.16	20241022	0.38	N	018880	100	678 억	40346831	N	N	11810	N	N
9	20250228	090344	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4595	-55	5	-1.18	772616450	169431	8.02	4585	4595	4500	6040	3255	4650	4559.94	5.94	0	23168	4840	4745	4685	4590	4530	4715	4560	679	1390	100	3440	5	1	678762552	31189	47.86	1.03	12	0.02	96.00	4445.00	6800	20240507	-32.43	3670	20241022	25.20	4815	-4.57	20250226	3965	15.89	20250102	6800	-32.43	20240507	3670	25.20	20241022	0.38	N	018880	100	678 억	40346831	N	N	11810	N	N
10	20250227	160343	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4650	-120	5	-2.52	9804807615	2096820	45.45	4770	4780	4625	6200	3340	4770	4676.12	6.05	0	-509515	4996	4882	4701	4587	4406	4940	4645	679	1430	100	3520	5	1	678762552	31562	48.44	1.05	12	0.31	96.00	4445.00	6800	20240507	-31.62	3670	20241022	26.70	4815	-3.43	20250226	3965	17.28	20250102	6800	-31.62	20240507	3670	26.70	20241022	0.37	N	018880	100	678 억	41048678	N	N	11809	N	N
11	20250227	150341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4650	-120	5	-2.52	9179142575	1962273	42.54	4770	4780	4625	6200	3340	4770	4677.80	6.05	0	-485133	4996	4882	4701	4587	4406	4940	4645	679	1430	100	3520	5	1	678762552	31562	48.44	1.05	12	0.29	96.00	4445.00	6800	20240507	-31.62	3670	20241022	26.70	4815	-3.43	20250226	3965	17.28	20250102	6800	-31.62	20240507	3670	26.70	20241022	0.37	N	018880	100	678 억	41048678	N	N	5462	N	N
12	20250227	140342	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4640	-130	5	-2.73	8478949455	1811724	39.27	4770	4780	4625	6200	3340	4770	4680.03	6.05	0	-456965	4996	4882	4701	4587	4406	4940	4645	679	1430	100	3520	5	1	678762552	31495	48.33	1.04	12	0.27	96.00	4445.00	6800	20240507	-31.76	3670	20241022	26.43	4815	-3.63	20250226	3965	17.02	20250102	6800	-31.76	20240507	3670	26.43	20241022	0.37	N	018880	100	678 억	41048678	N	N	5462	N	N
13	20250227	130341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4630	-140	5	-2.94	7543921830	1610010	34.90	4770	4780	4630	6200	3340	4770	4685.63	6.05	0	-411586	4996	4882	4701	4587	4406	4940	4645	679	1430	100	3520	5	1	678762552	31427	48.23	1.04	12	0.24	96.00	4445.00	6800	20240507	-31.91	3670	20241022	26.16	4815	-3.84	20250226	3965	16.77	20250102	6800	-31.91	20240507	3670	26.16	20241022	0.37	N	018880	100	678 억	41048678	N	N	5462	N	N
14	20250227	120341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4670	-100	5	-2.10	5928302310	1262872	27.38	4770	4780	4655	6200	3340	4770	4694.29	6.05	0	-338567	4996	4882	4701	4587	4406	4940	4645	679	1430	100	3520	5	1	678762552	31698	48.65	1.05	12	0.19	96.00	4445.00	6800	20240507	-31.32	3670	20241022	27.25	4815	-3.01	20250226	3965	17.78	20250102	6800	-31.32	20240507	3670	27.25	20241022	0.37	N	018880	100	678 억	41048678	N	N	5462	N	N
15	20250227	110343	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4675	-95	5	-1.99	5084970925	1082515	23.47	4770	4780	4655	6200	3340	4770	4697.35	6.05	0	-304319	4996	4882	4701	4587	4406	4940	4645	679	1430	100	3520	5	1	678762552	31732	48.70	1.05	12	0.16	96.00	4445.00	6800	20240507	-31.25	3670	20241022	27.38	4815	-2.91	20250226	3965	17.91	20250102	6800	-31.25	20240507	3670	27.38	20241022	0.37	N	018880	100	678 억	41048678	N	N	5462	N	N
16	20250227	100354	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4715	-55	5	-1.15	3846491340	818229	17.74	4770	4780	4655	6200	3340	4770	4700.98	6.05	0	-227120	4996	4882	4701	4587	4406	4940	4645	679	1430	100	3520	5	1	678762552	32004	49.11	1.06	12	0.12	96.00	4445.00	6800	20240507	-30.66	3670	20241022	28.47	4815	-2.08	20250226	3965	18.92	20250102	6800	-30.66	20240507	3670	28.47	20241022	0.37	N	018880	100	678 억	41048678	N	N	5462	N	N
17	20250227	090352	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4700	-70	5	-1.47	1115026265	236146	5.12	4770	4780	4670	6200	3340	4770	4721.72	6.05	0	-97369	4996	4882	4701	4587	4406	4940	4645	679	1430	100	3520	5	1	678762552	31902	48.96	1.06	12	0.03	96.00	4445.00	6800	20240507	-30.88	3670	20241022	28.07	4815	-2.39	20250226	3965	18.54	20250102	6800	-30.88	20240507	3670	28.07	20241022	0.37	N	018880	100	678 억	41048678	N	N	5462	N	N
18	20250226	160341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4770	220	2	4.84	21638897545	4574161	272.70	4520	4815	4520	5910	3185	4550	4730.61	6.00	0	536307	4700	4625	4580	4505	4460	4602	4482	679	1360	100	3360	5	1	678762552	32377	49.69	1.07	12	0.67	96.00	4445.00	6800	20240507	-29.85	3670	20241022	29.97	4815	-0.93	20250226	3965	20.30	20250102	6800	-29.85	20240507	3670	29.97	20241022	0.35	N	018880	100	678 억	40693854	N	N	5462	N	N
19	20250226	150342	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4770	220	2	4.84	20778595630	4393650	261.94	4520	4815	4520	5910	3185	4550	4729.25	6.00	0	553477	4700	4625	4580	4505	4460	4602	4482	679	1360	100	3360	5	1	678762552	32377	49.69	1.07	12	0.65	96.00	4445.00	6800	20240507	-29.85	3670	20241022	29.97	4815	-0.93	20250226	3965	20.30	20250102	6800	-29.85	20240507	3670	29.97	20241022	0.35	N	018880	100	678 억	40693854	N	N	8589	N	N
20	20250226	140342	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4760	210	2	4.62	19241148460	4070587	242.68	4520	4815	4520	5910	3185	4550	4726.89	6.00	0	551389	4700	4625	4580	4505	4460	4602	4482	679	1360	100	3360	5	1	678762552	32309	49.58	1.07	12	0.60	96.00	4445.00	6800	20240507	-30.00	3670	20241022	29.70	4815	-1.14	20250226	3965	20.05	20250102	6800	-30.00	20240507	3670	29.70	20241022	0.35	N	018880	100	678 억	40693854	N	N	8589	N	N
21	20250226	130341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4755	205	2	4.51	17788750725	3765289	224.48	4520	4815	4520	5910	3185	4550	4724.42	6.00	0	560077	4700	4625	4580	4505	4460	4602	4482	679	1360	100	3360	5	1	678762552	32275	49.53	1.07	12	0.55	96.00	4445.00	6800	20240507	-30.07	3670	20241022	29.56	4815	-1.25	20250226	3965	19.92	20250102	6800	-30.07	20240507	3670	29.56	20241022	0.35	N	018880	100	678 억	40693854	N	N	8589	N	N
22	20250226	120342	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4745	195	2	4.29	16226420655	3436822	204.90	4520	4815	4520	5910	3185	4550	4721.37	6.00	0	528706	4700	4625	4580	4505	4460	4602	4482	679	1360	100	3360	5	1	678762552	32207	49.43	1.07	12	0.51	96.00	4445.00	6800	20240507	-30.22	3670	20241022	29.29	4815	-1.45	20250226	3965	19.67	20250102	6800	-30.22	20240507	3670	29.29	20241022	0.35	N	018880	100	678 억	40693854	N	N	8589	N	N
23	20250226	110341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4750	200	2	4.40	14245812805	3020338	180.07	4520	4815	4520	5910	3185	4550	4716.65	6.00	0	512931	4700	4625	4580	4505	4460	4602	4482	679	1360	100	3360	5	1	678762552	32241	49.48	1.07	12	0.44	96.00	4445.00	6800	20240507	-30.15	3670	20241022	29.43	4815	-1.35	20250226	3965	19.80	20250102	6800	-30.15	20240507	3670	29.43	20241022	0.35	N	018880	100	678 억	40693854	N	N	8589	N	N
24	20250226	100341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4735	185	2	4.07	5814413280	1249117	74.47	4520	4740	4520	5910	3185	4550	4654.85	6.00	0	301661	4700	4625	4580	4505	4460	4602	4482	679	1360	100	3360	5	1	678762552	32139	49.32	1.07	12	0.18	96.00	4445.00	6800	20240507	-30.37	3670	20241022	29.02	4745	-0.21	20250221	3965	19.42	20250102	6800	-30.37	20240507	3670	29.02	20241022	0.35	N	018880	100	678 억	40693854	N	N	8589	N	N
25	20250226	090344	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4590	40	2	0.88	417054270	91576	5.46	4520	4595	4520	5910	3185	4550	4554.21	6.00	0	42334	4700	4625	4580	4505	4460	4602	4482	679	1360	100	3360	5	1	678762552	31155	47.81	1.03	12	0.01	96.00	4445.00	6800	20240507	-32.50	3670	20241022	25.07	4745	-3.27	20250221	3965	15.76	20250102	6800	-32.50	20240507	3670	25.07	20241022	0.35	N	018880	100	678 억	40693854	N	N	8589	N	N
26	20250225	160339	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4550	-100	5	-2.15	7567417520	1655637	48.03	4655	4655	4535	6040	3255	4650	4570.55	6.09	0	-448670	4770	4710	4615	4555	4460	4740	4585	679	1390	100	3440	5	1	678762552	30884	47.40	1.02	12	0.24	96.00	4445.00	6800	20240507	-33.09	3670	20241022	23.98	4745	-4.11	20250221	3965	14.75	20250102	6800	-33.09	20240507	3670	23.98	20241022	0.34	N	018880	100	678 억	41303085	N	N	8589	N	N
27	20250225	150339	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4555	-95	5	-2.04	6987616030	1528243	44.34	4655	4655	4535	6040	3255	4650	4572.13	6.09	0	-416937	4770	4710	4615	4555	4460	4740	4585	679	1390	100	3440	5	1	678762552	30918	47.45	1.02	12	0.23	96.00	4445.00	6800	20240507	-33.01	3670	20241022	24.11	4745	-4.00	20250221	3965	14.88	20250102	6800	-33.01	20240507	3670	24.11	20241022	0.34	N	018880	100	678 억	41303085	N	N	7248	N	N
28	20250225	140339	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4575	-75	5	-1.61	6261500665	1369109	39.72	4655	4655	4535	6040	3255	4650	4573.21	6.09	0	-390750	4770	4710	4615	4555	4460	4740	4585	679	1390	100	3440	5	1	678762552	31053	47.66	1.03	12	0.20	96.00	4445.00	6800	20240507	-32.72	3670	20241022	24.66	4745	-3.58	20250221	3965	15.38	20250102	6800	-32.72	20240507	3670	24.66	20241022	0.34	N	018880	100	678 억	41303085	N	N	7248	N	N
29	20250225	130340	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4540	-110	5	-2.37	5680894735	1241770	36.03	4655	4655	4535	6040	3255	4650	4574.61	6.09	0	-348237	4770	4710	4615	4555	4460	4740	4585	679	1390	100	3440	5	1	678762552	30816	47.29	1.02	12	0.18	96.00	4445.00	6800	20240507	-33.24	3670	20241022	23.71	4745	-4.32	20250221	3965	14.50	20250102	6800	-33.24	20240507	3670	23.71	20241022	0.34	N	018880	100	678 억	41303085	N	N	7248	N	N
30	20250225	120338	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4560	-90	5	-1.94	4734091995	1033870	29.99	4655	4655	4535	6040	3255	4650	4578.75	6.09	0	-268341	4770	4710	4615	4555	4460	4740	4585	679	1390	100	3440	5	1	678762552	30952	47.50	1.03	12	0.15	96.00	4445.00	6800	20240507	-32.94	3670	20241022	24.25	4745	-3.90	20250221	3965	15.01	20250102	6800	-32.94	20240507	3670	24.25	20241022	0.34	N	018880	100	678 억	41303085	N	N	7248	N	N
31	20250225	110339	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4565	-85	5	-1.83	3963234760	865123	25.10	4655	4655	4535	6040	3255	4650	4580.83	6.09	0	-222908	4770	4710	4615	4555	4460	4740	4585	679	1390	100	3440	5	1	678762552	30986	47.55	1.03	12	0.13	96.00	4445.00	6800	20240507	-32.87	3670	20241022	24.39	4745	-3.79	20250221	3965	15.13	20250102	6800	-32.87	20240507	3670	24.39	20241022	0.34	N	018880	100	678 억	41303085	N	N	7248	N	N
32	20250225	100338	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4575	-75	5	-1.61	2501356890	544212	15.79	4655	4655	4565	6040	3255	4650	4595.92	6.09	0	-99441	4770	4710	4615	4555	4460	4740	4585	679	1390	100	3440	5	1	678762552	31053	47.66	1.03	12	0.08	96.00	4445.00	6800	20240507	-32.72	3670	20241022	24.66	4745	-3.58	20250221	3965	15.38	20250102	6800	-32.72	20240507	3670	24.66	20241022	0.34	N	018880	100	678 억	41303085	N	N	7248	N	N
33	20250225	090340	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4570	-80	5	-1.72	658440825	142770	4.14	4655	4655	4570	6040	3255	4650	4610.89	6.09	0	-68164	4770	4710	4615	4555	4460	4740	4585	679	1390	100	3440	5	1	678762552	31019	47.60	1.03	12	0.02	96.00	4445.00	6800	20240507	-32.79	3670	20241022	24.52	4745	-3.69	20250221	3965	15.26	20250102	6800	-32.79	20240507	3670	24.52	20241022	0.34	N	018880	100	678 억	41303085	N	N	7248	N	N
34	20250224	160336	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4650	145	2	3.22	15762150545	3421771	50.18	4630	4675	4520	5850	3155	4505	4606.57	6.17	0	-379114	4865	4685	4565	4385	4265	4775	4475	679	1345	100	3330	5	1	678762552	31562	48.44	1.05	12	0.50	96.00	4445.00	6800	20240507	-31.62	3670	20241022	26.70	4745	-2.00	20250221	3965	17.28	20250102	6800	-31.62	20240507	3670	26.70	20241022	0.34	N	018880	100	678 억	41848451	N	N	7248	N	N
35	20250224	150336	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4645	140	2	3.11	14843978385	3224231	47.28	4630	4675	4520	5850	3155	4505	4604.24	6.17	0	-341854	4865	4685	4565	4385	4265	4775	4475	679	1345	100	3330	5	1	678762552	31529	48.39	1.04	12	0.48	96.00	4445.00	6800	20240507	-31.69	3670	20241022	26.57	4745	-2.11	20250221	3965	17.15	20250102	6800	-31.69	20240507	3670	26.57	20241022	0.34	N	018880	100	678 억	41848451	N	N	13547	N	N
36	20250224	140337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4640	135	2	3.00	13367816340	2906099	42.62	4630	4675	4520	5850	3155	4505	4600.30	6.17	0	-254687	4865	4685	4565	4385	4265	4775	4475	679	1345	100	3330	5	1	678762552	31495	48.33	1.04	12	0.43	96.00	4445.00	6800	20240507	-31.76	3670	20241022	26.43	4745	-2.21	20250221	3965	17.02	20250102	6800	-31.76	20240507	3670	26.43	20241022	0.34	N	018880	100	678 억	41848451	N	N	13547	N	N
37	20250224	130337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4630	125	2	2.77	12133447865	2640426	38.72	4630	4675	4520	5850	3155	4505	4595.66	6.17	0	-293645	4865	4685	4565	4385	4265	4775	4475	679	1345	100	3330	5	1	678762552	31427	48.23	1.04	12	0.39	96.00	4445.00	6800	20240507	-31.91	3670	20241022	26.16	4745	-2.42	20250221	3965	16.77	20250102	6800	-31.91	20240507	3670	26.16	20241022	0.34	N	018880	100	678 억	41848451	N	N	13547	N	N
38	20250224	120335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4655	150	2	3.33	10818213530	2357133	34.57	4630	4675	4520	5850	3155	4505	4589.98	6.17	0	-296418	4865	4685	4565	4385	4265	4775	4475	679	1345	100	3330	5	1	678762552	31596	48.49	1.05	12	0.35	96.00	4445.00	6800	20240507	-31.54	3670	20241022	26.84	4745	-1.90	20250221	3965	17.40	20250102	6800	-31.54	20240507	3670	26.84	20241022	0.34	N	018880	100	678 억	41848451	N	N	13547	N	N
39	20250224	110335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4575	70	2	1.55	7116324655	1558568	22.86	4630	4630	4520	5850	3155	4505	4566.40	6.17	0	-452376	4865	4685	4565	4385	4265	4775	4475	679	1345	100	3330	5	1	678762552	31053	47.66	1.03	12	0.23	96.00	4445.00	6800	20240507	-32.72	3670	20241022	24.66	4745	-3.58	20250221	3965	15.38	20250102	6800	-32.72	20240507	3670	24.66	20241022	0.34	N	018880	100	678 억	41848451	N	N	13547	N	N
40	20250224	100334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4530	25	2	0.55	5974403285	1307644	19.18	4630	4630	4520	5850	3155	4505	4569.40	6.17	0	-440055	4865	4685	4565	4385	4265	4775	4475	679	1345	100	3330	5	1	678762552	30748	47.19	1.02	12	0.19	96.00	4445.00	6800	20240507	-33.38	3670	20241022	23.43	4745	-4.53	20250221	3965	14.25	20250102	6800	-33.38	20240507	3670	23.43	20241022	0.34	N	018880	100	678 억	41848451	N	N	13547	N	N
41	20250224	090337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4550	45	2	1.00	2339343880	510197	7.48	4630	4630	4535	5850	3155	4505	4587.04	6.17	0	-299409	4865	4685	4565	4385	4265	4775	4475	679	1345	100	3330	5	1	678762552	30884	47.40	1.02	12	0.08	96.00	4445.00	6800	20240507	-33.09	3670	20241022	23.98	4745	-4.11	20250221	3965	14.75	20250102	6800	-33.09	20240507	3670	23.98	20241022	0.34	N	018880	100	678 억	41848451	N	N	13547	N	N
42	20250221	160335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4505	105	2	2.39	31258595180	6782499	420.47	4465	4745	4445	5720	3080	4400	4608.86	6.15	0	212957	4540	4470	4430	4360	4320	4450	4340	679	1320	100	3250	5	1	678762552	30578	46.93	1.01	12	1.00	96.00	4445.00	6800	20240507	-33.75	3670	20241022	22.75	4745	-5.06	20250221	3965	13.62	20250102	6800	-33.75	20240507	3670	22.75	20241022	0.34	N	018880	100	678 억	41766253	N	N	13547	N	N
43	20250221	150337	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4540	140	2	3.18	29638801705	6423383	398.20	4465	4745	4445	5720	3080	4400	4614.21	6.15	0	303922	4540	4470	4430	4360	4320	4450	4340	679	1320	100	3250	5	1	678762552	30816	47.29	1.02	12	0.95	96.00	4445.00	6800	20240507	-33.24	3670	20241022	23.71	4745	-4.32	20250221	3965	14.50	20250102	6800	-33.24	20240507	3670	23.71	20241022	0.34	N	018880	100	678 억	41766253	N	N	10350	N	N
44	20250221	140335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4575	175	2	3.98	28042090800	6072580	376.46	4465	4745	4445	5720	3080	4400	4617.82	6.15	0	395133	4540	4470	4430	4360	4320	4450	4340	679	1320	100	3250	5	1	678762552	31053	47.66	1.03	12	0.89	96.00	4445.00	6800	20240507	-32.72	3670	20241022	24.66	4745	-3.58	20250221	3965	15.38	20250102	6800	-32.72	20240507	3670	24.66	20241022	0.34	N	018880	100	678 억	41766253	N	N	10350	N	N
45	20250221	130334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4585	185	2	4.20	27156674965	5879290	364.47	4465	4745	4445	5720	3080	4400	4619.04	6.15	0	424362	4540	4470	4430	4360	4320	4450	4340	679	1320	100	3250	5	1	678762552	31121	47.76	1.03	12	0.87	96.00	4445.00	6800	20240507	-32.57	3670	20241022	24.93	4745	-3.37	20250221	3965	15.64	20250102	6800	-32.57	20240507	3670	24.93	20241022	0.34	N	018880	100	678 억	41766253	N	N	10350	N	N
46	20250221	120336	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4630	230	2	5.23	25346638990	5487465	340.18	4465	4745	4445	5720	3080	4400	4619.01	6.15	0	391357	4540	4470	4430	4360	4320	4450	4340	679	1320	100	3250	5	1	678762552	31427	48.23	1.04	12	0.81	96.00	4445.00	6800	20240507	-31.91	3670	20241022	26.16	4745	-2.42	20250221	3965	16.77	20250102	6800	-31.91	20240507	3670	26.16	20241022	0.34	N	018880	100	678 억	41766253	N	N	10350	N	N
47	20250221	110334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4580	180	2	4.09	23459709460	5077447	314.76	4465	4745	4445	5720	3080	4400	4620.38	6.15	0	354158	4540	4470	4430	4360	4320	4450	4340	679	1320	100	3250	5	1	678762552	31087	47.71	1.03	12	0.75	96.00	4445.00	6800	20240507	-32.65	3670	20241022	24.80	4745	-3.48	20250221	3965	15.51	20250102	6800	-32.65	20240507	3670	24.80	20241022	0.34	N	018880	100	678 억	41766253	N	N	10350	N	N
48	20250221	100335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4585	185	2	4.20	19524919530	4216252	261.38	4465	4745	4445	5720	3080	4400	4630.87	6.15	0	384054	4540	4470	4430	4360	4320	4450	4340	679	1320	100	3250	5	1	678762552	31121	47.76	1.03	12	0.62	96.00	4445.00	6800	20240507	-32.57	3670	20241022	24.93	4745	-3.37	20250221	3965	15.64	20250102	6800	-32.57	20240507	3670	24.93	20241022	0.34	N	018880	100	678 억	41766253	N	N	10350	N	N
49	20250221	090335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4530	130	2	2.95	1830900165	402523	24.95	4465	4595	4445	5720	3080	4400	4548.58	6.15	0	-7965	4540	4470	4430	4360	4320	4450	4340	679	1320	100	3250	5	1	678762552	30748	47.19	1.02	12	0.06	96.00	4445.00	6800	20240507	-33.38	3670	20241022	23.43	4600	-1.52	20250108	3965	14.25	20250102	6800	-33.38	20240507	3670	23.43	20241022	0.34	N	018880	100	678 억	41766253	N	N	10350	N	N
50	20250220	160334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4400	-80	5	-1.79	7124396485	1609535	106.73	4475	4500	4390	5820	3140	4480	4426.38	6.21	0	-228448	4613	4546	4468	4401	4323	4580	4435	679	1340	100	3310	5	1	678762552	29866	45.83	0.99	12	0.24	96.00	4445.00	6800	20240507	-35.29	3670	20241022	19.89	4600	-4.35	20250108	3965	10.97	20250102	6800	-35.29	20240507	3670	19.89	20241022	0.35	N	018880	100	678 억	42147102	N	N	10251	N	N
51	20250220	150334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4420	-60	5	-1.34	5937486460	1339726	88.84	4475	4500	4390	5820	3140	4480	4431.87	6.21	0	-222794	4613	4546	4468	4401	4323	4580	4435	679	1340	100	3310	5	1	678762552	30001	46.04	0.99	12	0.20	96.00	4445.00	6800	20240507	-35.00	3670	20241022	20.44	4600	-3.91	20250108	3965	11.48	20250102	6800	-35.00	20240507	3670	20.44	20241022	0.35	N	018880	100	678 억	42147102	N	N	7482	N	N
52	20250220	140335	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4425	-55	5	-1.23	5113316800	1153256	76.47	4475	4500	4390	5820	3140	4480	4433.81	6.21	0	-178238	4613	4546	4468	4401	4323	4580	4435	679	1340	100	3310	5	1	678762552	30035	46.09	1.00	12	0.17	96.00	4445.00	6800	20240507	-34.93	3670	20241022	20.57	4600	-3.80	20250108	3965	11.60	20250102	6800	-34.93	20240507	3670	20.57	20241022	0.35	N	018880	100	678 억	42147102	N	N	7482	N	N
53	20250220	130333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4445	-35	5	-0.78	4239459435	955924	63.39	4475	4500	4390	5820	3140	4480	4434.93	6.21	0	-174920	4613	4546	4468	4401	4323	4580	4435	679	1340	100	3310	5	1	678762552	30171	46.30	1.00	12	0.14	96.00	4445.00	6800	20240507	-34.63	3670	20241022	21.12	4600	-3.37	20250108	3965	12.11	20250102	6800	-34.63	20240507	3670	21.12	20241022	0.35	N	018880	100	678 억	42147102	N	N	7482	N	N
54	20250220	120333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4435	-45	5	-1.00	3600791050	812215	53.86	4475	4500	4390	5820	3140	4480	4433.30	6.21	0	-158609	4613	4546	4468	4401	4323	4580	4435	679	1340	100	3310	5	1	678762552	30103	46.20	1.00	12	0.12	96.00	4445.00	6800	20240507	-34.78	3670	20241022	20.84	4600	-3.59	20250108	3965	11.85	20250102	6800	-34.78	20240507	3670	20.84	20241022	0.35	N	018880	100	678 억	42147102	N	N	7482	N	N
55	20250220	110333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	-90	5	-2.01	2945554555	664252	44.05	4475	4500	4390	5820	3140	4480	4434.39	6.21	0	-142169	4613	4546	4468	4401	4323	4580	4435	679	1340	100	3310	5	1	678762552	29798	45.73	0.99	12	0.10	96.00	4445.00	6800	20240507	-35.44	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6800	-35.44	20240507	3670	19.62	20241022	0.35	N	018880	100	678 억	42147102	N	N	7482	N	N
56	20250220	100333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4475	-5	5	-0.11	1273098200	285556	18.94	4475	4500	4420	5820	3140	4480	4458.31	6.21	0	22092	4613	4546	4468	4401	4323	4580	4435	679	1340	100	3310	5	1	678762552	30375	46.61	1.01	12	0.04	96.00	4445.00	6800	20240507	-34.19	3670	20241022	21.93	4600	-2.72	20250108	3965	12.86	20250102	6800	-34.19	20240507	3670	21.93	20241022	0.35	N	018880	100	678 억	42147102	N	N	7482	N	N
57	20250220	090334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4450	-30	5	-0.67	297299195	66733	4.43	4475	4500	4420	5820	3140	4480	4455.05	6.21	0	-16862	4613	4546	4468	4401	4323	4580	4435	679	1340	100	3310	5	1	678762552	30205	46.35	1.00	12	0.01	96.00	4445.00	6800	20240507	-34.56	3670	20241022	21.25	4600	-3.26	20250108	3965	12.23	20250102	6800	-34.56	20240507	3670	21.25	20241022	0.35	N	018880	100	678 억	42147102	N	N	7482	N	N
58	20250219	160332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4480	45	2	1.01	6711673760	1498369	128.88	4410	4535	4390	5760	3105	4435	4479.33	6.20	0	232359	4518	4476	4413	4371	4308	4445	4340	679	1325	100	3280	5	1	678762552	30409	46.67	1.01	12	0.22	96.00	4445.00	6800	20240507	-34.12	3670	20241022	22.07	4600	-2.61	20250108	3965	12.99	20250102	6800	-34.12	20240507	3670	22.07	20241022	0.36	N	018880	100	678 억	42054214	N	N	7482	N	N
59	20250219	150334	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4485	50	2	1.13	6351505920	1418014	121.97	4410	4535	4390	5760	3105	4435	4479.16	6.20	0	249728	4518	4476	4413	4371	4308	4445	4340	679	1325	100	3280	5	1	678762552	30443	46.72	1.01	12	0.21	96.00	4445.00	6800	20240507	-34.04	3670	20241022	22.21	4600	-2.50	20250108	3965	13.11	20250102	6800	-34.04	20240507	3670	22.21	20241022	0.36	N	018880	100	678 억	42054214	N	N	10928	N	N
60	20250219	140331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4495	60	2	1.35	5717734080	1276743	109.82	4410	4535	4390	5760	3105	4435	4478.38	6.20	0	216027	4518	4476	4413	4371	4308	4445	4340	679	1325	100	3280	5	1	678762552	30510	46.82	1.01	12	0.19	96.00	4445.00	6800	20240507	-33.90	3670	20241022	22.48	4600	-2.28	20250108	3965	13.37	20250102	6800	-33.90	20240507	3670	22.48	20241022	0.36	N	018880	100	678 억	42054214	N	N	10928	N	N
61	20250219	130332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4485	50	2	1.13	5198282855	1160925	99.86	4410	4535	4390	5760	3105	4435	4477.72	6.20	0	196772	4518	4476	4413	4371	4308	4445	4340	679	1325	100	3280	5	1	678762552	30443	46.72	1.01	12	0.17	96.00	4445.00	6800	20240507	-34.04	3670	20241022	22.21	4600	-2.50	20250108	3965	13.11	20250102	6800	-34.04	20240507	3670	22.21	20241022	0.36	N	018880	100	678 억	42054214	N	N	10928	N	N
62	20250219	120332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4495	60	2	1.35	4384032170	979343	84.24	4410	4535	4390	5760	3105	4435	4476.51	6.20	0	163237	4518	4476	4413	4371	4308	4445	4340	679	1325	100	3280	5	1	678762552	30510	46.82	1.01	12	0.14	96.00	4445.00	6800	20240507	-33.90	3670	20241022	22.48	4600	-2.28	20250108	3965	13.37	20250102	6800	-33.90	20240507	3670	22.48	20241022	0.36	N	018880	100	678 억	42054214	N	N	10928	N	N
63	20250219	110333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4495	60	2	1.35	3880099805	867046	74.58	4410	4535	4390	5760	3105	4435	4475.09	6.20	0	158949	4518	4476	4413	4371	4308	4445	4340	679	1325	100	3280	5	1	678762552	30510	46.82	1.01	12	0.13	96.00	4445.00	6800	20240507	-33.90	3670	20241022	22.48	4600	-2.28	20250108	3965	13.37	20250102	6800	-33.90	20240507	3670	22.48	20241022	0.36	N	018880	100	678 억	42054214	N	N	10928	N	N
64	20250219	100332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4500	65	2	1.47	2919356045	653269	56.19	4410	4535	4390	5760	3105	4435	4468.86	6.20	0	151341	4518	4476	4413	4371	4308	4445	4340	679	1325	100	3280	5	1	678762552	30544	46.88	1.01	12	0.10	96.00	4445.00	6800	20240507	-33.82	3670	20241022	22.62	4600	-2.17	20250108	3965	13.49	20250102	6800	-33.82	20240507	3670	22.62	20241022	0.36	N	018880	100	678 억	42054214	N	N	10928	N	N
65	20250219	090333	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4425	-10	5	-0.23	143847535	32612	2.81	4410	4430	4390	5760	3105	4435	4410.69	6.20	0	10229	4518	4476	4413	4371	4308	4445	4340	679	1325	100	3280	5	1	678762552	30035	46.09	1.00	12	0.00	96.00	4445.00	6800	20240507	-34.93	3670	20241022	20.57	4600	-3.80	20250108	3965	11.60	20250102	6800	-34.93	20240507	3670	20.57	20241022	0.36	N	018880	100	678 억	42054214	N	N	10928	N	N
66	20250218	160331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4435	15	2	0.34	5111181050	1158191	94.63	4455	4455	4350	5740	3095	4420	4413.06	6.22	0	-33466	4506	4462	4386	4342	4266	4485	4365	679	1320	100	3270	5	1	678762552	30103	46.20	1.00	12	0.17	96.00	4445.00	6800	20240507	-34.78	3670	20241022	20.84	4600	-3.59	20250108	3965	11.85	20250102	6800	-34.78	20240507	3670	20.84	20241022	0.36	N	018880	100	678 억	42217629	N	N	10928	N	N
67	20250218	150332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4430	10	2	0.23	4510163655	1022741	83.56	4455	4455	4350	5740	3095	4420	4409.88	6.22	0	-64584	4506	4462	4386	4342	4266	4485	4365	679	1320	100	3270	5	1	678762552	30069	46.15	1.00	12	0.15	96.00	4445.00	6800	20240507	-34.85	3670	20241022	20.71	4600	-3.70	20250108	3965	11.73	20250102	6800	-34.85	20240507	3670	20.71	20241022	0.36	N	018880	100	678 억	42217629	N	N	8135	N	N
68	20250218	140332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4425	5	2	0.11	3831349280	869408	71.03	4455	4455	4350	5740	3095	4420	4406.85	6.22	0	-91542	4506	4462	4386	4342	4266	4485	4365	679	1320	100	3270	5	1	678762552	30035	46.09	1.00	12	0.13	96.00	4445.00	6800	20240507	-34.93	3670	20241022	20.57	4600	-3.80	20250108	3965	11.60	20250102	6800	-34.93	20240507	3670	20.57	20241022	0.36	N	018880	100	678 억	42217629	N	N	8135	N	N
69	20250218	130331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4420	0	3	0.00	2954808530	671258	54.85	4455	4455	4350	5740	3095	4420	4401.90	6.22	0	-103671	4506	4462	4386	4342	4266	4485	4365	679	1320	100	3270	5	1	678762552	30001	46.04	0.99	12	0.10	96.00	4445.00	6800	20240507	-35.00	3670	20241022	20.44	4600	-3.91	20250108	3965	11.48	20250102	6800	-35.00	20240507	3670	20.44	20241022	0.36	N	018880	100	678 억	42217629	N	N	8135	N	N
70	20250218	120331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4410	-10	5	-0.23	2526314220	574226	46.92	4455	4455	4350	5740	3095	4420	4399.51	6.22	0	-103782	4506	4462	4386	4342	4266	4485	4365	679	1320	100	3270	5	1	678762552	29933	45.94	0.99	12	0.08	96.00	4445.00	6800	20240507	-35.15	3670	20241022	20.16	4600	-4.13	20250108	3965	11.22	20250102	6800	-35.15	20240507	3670	20.16	20241022	0.36	N	018880	100	678 억	42217629	N	N	8135	N	N
71	20250218	110331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4380	-40	5	-0.90	2094491335	476236	38.91	4455	4455	4350	5740	3095	4420	4398.01	6.22	0	-91691	4506	4462	4386	4342	4266	4485	4365	679	1320	100	3270	5	1	678762552	29730	45.62	0.99	12	0.07	96.00	4445.00	6800	20240507	-35.59	3670	20241022	19.35	4600	-4.78	20250108	3965	10.47	20250102	6800	-35.59	20240507	3670	19.35	20241022	0.36	N	018880	100	678 억	42217629	N	N	8135	N	N
72	20250218	100332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4410	-10	5	-0.23	1050474985	237743	19.42	4455	4455	4390	5740	3095	4420	4418.53	6.22	0	-27245	4506	4462	4386	4342	4266	4485	4365	679	1320	100	3270	5	1	678762552	29933	45.94	0.99	12	0.04	96.00	4445.00	6800	20240507	-35.15	3670	20241022	20.16	4600	-4.13	20250108	3965	11.22	20250102	6800	-35.15	20240507	3670	20.16	20241022	0.36	N	018880	100	678 억	42217629	N	N	8135	N	N
73	20250218	090331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4420	0	3	0.00	186571445	42084	3.44	4455	4455	4410	5740	3095	4420	4433.31	6.22	0	-13683	4506	4462	4386	4342	4266	4485	4365	679	1320	100	3270	5	1	678762552	30001	46.04	0.99	12	0.01	96.00	4445.00	6800	20240507	-35.00	3670	20241022	20.44	4600	-3.91	20250108	3965	11.48	20250102	6800	-35.00	20240507	3670	20.44	20241022	0.36	N	018880	100	678 억	42217629	N	N	8135	N	N
74	20250217	160331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4420	60	2	1.38	5314662945	1208156	52.76	4360	4430	4310	5660	3055	4360	4398.94	6.21	0	191543	4496	4427	4311	4242	4126	4462	4277	679	1300	100	3220	5	1	678762552	30001	46.04	0.99	12	0.18	96.00	4445.00	6800	20240507	-35.00	3670	20241022	20.44	4600	-3.91	20250108	3965	11.48	20250102	6800	-35.00	20240507	3670	20.44	20241022	0.37	N	018880	100	678 억	42150824	N	N	8135	N	N
75	20250217	150331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4395	35	2	0.80	4801581630	1091816	47.68	4360	4430	4310	5660	3055	4360	4397.80	6.21	0	177588	4496	4427	4311	4242	4126	4462	4277	679	1300	100	3220	5	1	678762552	29832	45.78	0.99	12	0.16	96.00	4445.00	6800	20240507	-35.37	3670	20241022	19.75	4600	-4.46	20250108	3965	10.84	20250102	6800	-35.37	20240507	3670	19.75	20241022	0.37	N	018880	100	678 억	42150824	N	N	8355	N	N
76	20250217	140330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4415	55	2	1.26	4170754830	948764	41.43	4360	4430	4310	5660	3055	4360	4395.99	6.21	0	162048	4496	4427	4311	4242	4126	4462	4277	679	1300	100	3220	5	1	678762552	29967	45.99	0.99	12	0.14	96.00	4445.00	6800	20240507	-35.07	3670	20241022	20.30	4600	-4.02	20250108	3965	11.35	20250102	6800	-35.07	20240507	3670	20.30	20241022	0.37	N	018880	100	678 억	42150824	N	N	8355	N	N
77	20250217	130332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4410	50	2	1.15	3721195800	846657	36.97	4360	4430	4310	5660	3055	4360	4395.16	6.21	0	136275	4496	4427	4311	4242	4126	4462	4277	679	1300	100	3220	5	1	678762552	29933	45.94	0.99	12	0.12	96.00	4445.00	6800	20240507	-35.15	3670	20241022	20.16	4600	-4.13	20250108	3965	11.22	20250102	6800	-35.15	20240507	3670	20.16	20241022	0.37	N	018880	100	678 억	42150824	N	N	8355	N	N
78	20250217	120332	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4405	45	2	1.03	3194838810	727203	31.76	4360	4430	4310	5660	3055	4360	4393.33	6.21	0	149830	4496	4427	4311	4242	4126	4462	4277	679	1300	100	3220	5	1	678762552	29899	45.89	0.99	12	0.11	96.00	4445.00	6800	20240507	-35.22	3670	20241022	20.03	4600	-4.24	20250108	3965	11.10	20250102	6800	-35.22	20240507	3670	20.03	20241022	0.37	N	018880	100	678 억	42150824	N	N	8355	N	N
79	20250217	110331	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4410	50	2	1.15	2786590170	634548	27.71	4360	4430	4310	5660	3055	4360	4391.46	6.21	0	129789	4496	4427	4311	4242	4126	4462	4277	679	1300	100	3220	5	1	678762552	29933	45.94	0.99	12	0.09	96.00	4445.00	6800	20240507	-35.15	3670	20241022	20.16	4600	-4.13	20250108	3965	11.22	20250102	6800	-35.15	20240507	3670	20.16	20241022	0.37	N	018880	100	678 억	42150824	N	N	8355	N	N
80	20250217	100330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4400	40	2	0.92	1725274760	394024	17.21	4360	4420	4310	5660	3055	4360	4378.60	6.21	0	66926	4496	4427	4311	4242	4126	4462	4277	679	1300	100	3220	5	1	678762552	29866	45.83	0.99	12	0.06	96.00	4445.00	6800	20240507	-35.29	3670	20241022	19.89	4600	-4.35	20250108	3965	10.97	20250102	6800	-35.29	20240507	3670	19.89	20241022	0.37	N	018880	100	678 억	42150824	N	N	8355	N	N
81	20250217	090330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4325	-35	5	-0.80	209679830	48263	2.11	4360	4365	4310	5660	3055	4360	4344.51	6.21	0	-28485	4496	4427	4311	4242	4126	4462	4277	679	1300	100	3220	5	1	678762552	29356	45.05	0.97	12	0.01	96.00	4445.00	6800	20240507	-36.40	3670	20241022	17.85	4600	-5.98	20250108	3965	9.08	20250102	6800	-36.40	20240507	3670	17.85	20241022	0.37	N	018880	100	678 억	42150824	N	N	8355	N	N
82	20250214	160329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4360	0	3	0.00	9780259125	2278495	101.37	4265	4380	4195	5660	3055	4360	4292.29	6.26	0	-202437	4560	4460	4400	4300	4240	4430	4270	679	1300	100	3220	5	1	678762552	29594	45.42	0.98	12	0.34	96.00	4445.00	6800	20240507	-35.88	3670	20241022	18.80	4600	-5.22	20250108	3965	9.96	20250102	6800	-35.88	20240507	3670	18.80	20241022	0.41	N	018880	100	678 억	42476238	N	N	8355	N	N
83	20250214	150329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4370	10	2	0.23	9051112655	2111105	93.92	4265	4380	4195	5660	3055	4360	4287.38	6.26	0	-176811	4560	4460	4400	4300	4240	4430	4270	679	1300	100	3220	5	1	678762552	29662	45.52	0.98	12	0.31	96.00	4445.00	6800	20240507	-35.74	3670	20241022	19.07	4600	-5.00	20250108	3965	10.21	20250102	6800	-35.74	20240507	3670	19.07	20241022	0.41	N	018880	100	678 억	42476238	N	N	5428	N	N
84	20250214	140330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	-15	5	-0.34	7859135570	1837224	81.74	4265	4355	4195	5660	3055	4360	4277.72	6.26	0	-139020	4560	4460	4400	4300	4240	4430	4270	679	1300	100	3220	5	1	678762552	29492	45.26	0.98	12	0.27	96.00	4445.00	6800	20240507	-36.10	3670	20241022	18.39	4600	-5.54	20250108	3965	9.58	20250102	6800	-36.10	20240507	3670	18.39	20241022	0.41	N	018880	100	678 억	42476238	N	N	5428	N	N
85	20250214	130330	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4330	-30	5	-0.69	7325222035	1714223	76.27	4265	4355	4195	5660	3055	4360	4273.20	6.26	0	-154267	4560	4460	4400	4300	4240	4430	4270	679	1300	100	3220	5	1	678762552	29390	45.10	0.97	12	0.25	96.00	4445.00	6800	20240507	-36.32	3670	20241022	17.98	4600	-5.87	20250108	3965	9.21	20250102	6800	-36.32	20240507	3670	17.98	20241022	0.41	N	018880	100	678 억	42476238	N	N	5428	N	N
86	20250214	120329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4335	-25	5	-0.57	6628831860	1553627	69.12	4265	4350	4195	5660	3055	4360	4266.68	6.26	0	-169219	4560	4460	4400	4300	4240	4430	4270	679	1300	100	3220	5	1	678762552	29424	45.16	0.98	12	0.23	96.00	4445.00	6800	20240507	-36.25	3670	20241022	18.12	4600	-5.76	20250108	3965	9.33	20250102	6800	-36.25	20240507	3670	18.12	20241022	0.41	N	018880	100	678 억	42476238	N	N	5428	N	N
87	20250214	110328	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4320	-40	5	-0.92	5844851270	1372231	61.05	4265	4350	4195	5660	3055	4360	4259.38	6.26	0	-212349	4560	4460	4400	4300	4240	4430	4270	679	1300	100	3220	5	1	678762552	29323	45.00	0.97	12	0.20	96.00	4445.00	6800	20240507	-36.47	3670	20241022	17.71	4600	-6.09	20250108	3965	8.95	20250102	6800	-36.47	20240507	3670	17.71	20241022	0.41	N	018880	100	678 억	42476238	N	N	5428	N	N
88	20250214	100329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4275	-85	5	-1.95	4791929995	1127549	50.17	4265	4350	4195	5660	3055	4360	4249.86	6.26	0	-285464	4560	4460	4400	4300	4240	4430	4270	679	1300	100	3220	5	1	678762552	29017	44.53	0.96	12	0.17	96.00	4445.00	6800	20240507	-37.13	3670	20241022	16.49	4600	-7.07	20250108	3965	7.82	20250102	6800	-37.13	20240507	3670	16.49	20241022	0.41	N	018880	100	678 억	42476238	N	N	5428	N	N
89	20250214	090329	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4300	-60	5	-1.38	1017775210	238788	10.62	4265	4320	4210	5660	3055	4360	4262.24	6.26	0	-34426	4560	4460	4400	4300	4240	4430	4270	679	1300	100	3220	5	1	678762552	29187	44.79	0.97	12	0.04	96.00	4445.00	6800	20240507	-36.76	3670	20241022	17.17	4600	-6.52	20250108	3965	8.45	20250102	6800	-36.76	20240507	3670	17.17	20241022	0.41	N	018880	100	678 억	42476238	N	N	5428	N	N
90	20250213	160327	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4360	-55	5	-1.25	9166640365	2086031	67.44	4425	4500	4340	5730	3095	4415	4394.30	6.32	-9824	34748	4611	4512	4351	4252	4091	4562	4302	679	1315	100	3260	5	1	678762552	29594	45.42	0.98	12	0.31	96.00	4445.00	6800	20240507	-35.88	3670	20241022	18.80	4600	-5.22	20250108	3965	9.96	20250102	6800	-35.88	20240507	3670	18.80	20241022	0.40	N	018880	100	678 억	42901289	N	N	5428	N	N
91	20250213	150327	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4385	-30	5	-0.68	7716312385	1753703	56.70	4425	4500	4340	5730	3095	4415	4400.01	6.32	-9824	-11017	4611	4512	4351	4252	4091	4562	4302	679	1315	100	3260	5	1	678762552	29764	45.68	0.99	12	0.26	96.00	4445.00	6800	20240507	-35.51	3670	20241022	19.48	4600	-4.67	20250108	3965	10.59	20250102	6800	-35.51	20240507	3670	19.48	20241022	0.40	N	018880	100	678 억	42901289	N	N	4670	N	N
92	20250213	140326	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4370	-45	5	-1.02	6939202775	1575798	50.95	4425	4500	4340	5730	3095	4415	4403.61	6.32	-9824	-14330	4611	4512	4351	4252	4091	4562	4302	679	1315	100	3260	5	1	678762552	29662	45.52	0.98	12	0.23	96.00	4445.00	6800	20240507	-35.74	3670	20241022	19.07	4600	-5.00	20250108	3965	10.21	20250102	6800	-35.74	20240507	3670	19.07	20241022	0.40	N	018880	100	678 억	42901289	N	N	4670	N	N
93	20250213	130327	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4365	-50	5	-1.13	6183310790	1402697	45.35	4425	4500	4340	5730	3095	4415	4408.16	6.32	-9824	-2281	4611	4512	4351	4252	4091	4562	4302	679	1315	100	3260	5	1	678762552	29628	45.47	0.98	12	0.21	96.00	4445.00	6800	20240507	-35.81	3670	20241022	18.94	4600	-5.11	20250108	3965	10.09	20250102	6800	-35.81	20240507	3670	18.94	20241022	0.40	N	018880	100	678 억	42901289	N	N	4670	N	N
94	20250213	120327	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4380	-35	5	-0.79	5499426185	1246279	40.29	4425	4500	4340	5730	3095	4415	4412.68	6.32	-9824	2661	4611	4512	4351	4252	4091	4562	4302	679	1315	100	3260	5	1	678762552	29730	45.62	0.99	12	0.18	96.00	4445.00	6800	20240507	-35.59	3670	20241022	19.35	4600	-4.78	20250108	3965	10.47	20250102	6800	-35.59	20240507	3670	19.35	20241022	0.40	N	018880	100	678 억	42901289	N	N	4670	N	N
95	20250213	110326	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4430	15	2	0.34	4083860855	923143	29.85	4425	4500	4375	5730	3095	4415	4423.87	6.32	-9824	82367	4611	4512	4351	4252	4091	4562	4302	679	1315	100	3260	5	1	678762552	30069	46.15	1.00	12	0.14	96.00	4445.00	6800	20240507	-34.85	3670	20241022	20.71	4600	-3.70	20250108	3965	11.73	20250102	6800	-34.85	20240507	3670	20.71	20241022	0.40	N	018880	100	678 억	42901289	N	N	4670	N	N
96	20250213	100327	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4415	0	3	0.00	2938543855	662854	21.43	4425	4500	4390	5730	3095	4415	4433.18	6.32	-9824	49925	4611	4512	4351	4252	4091	4562	4302	679	1315	100	3260	5	1	678762552	29967	45.99	0.99	12	0.10	96.00	4445.00	6800	20240507	-35.07	3670	20241022	20.30	4600	-4.02	20250108	3965	11.35	20250102	6800	-35.07	20240507	3670	20.30	20241022	0.40	N	018880	100	678 억	42901289	N	N	4670	N	N
97	20250213	090325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4435	20	2	0.45	471233520	106748	3.45	4425	4435	4390	5730	3095	4415	4414.45	6.32	-9824	-30730	4611	4512	4351	4252	4091	4562	4302	679	1315	100	3260	5	1	678762552	30103	46.20	1.00	12	0.02	96.00	4445.00	6800	20240507	-34.78	3670	20241022	20.84	4600	-3.59	20250108	3965	11.85	20250102	6800	-34.78	20240507	3670	20.84	20241022	0.40	N	018880	100	678 억	42901289	N	N	4670	N	N
98	20250212	160325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4415	235	2	5.62	13370255980	3060401	232.70	4190	4450	4190	5430	2930	4180	4368.60	6.23	0	812699	4313	4246	4203	4136	4093	4225	4115	679	1250	100	3090	5	1	678762552	29967	45.99	0.99	12	0.45	96.00	4445.00	6800	20240507	-35.07	3670	20241022	20.30	4600	-4.02	20250108	3965	11.35	20250102	6800	-35.07	20240507	3670	20.30	20241022	0.40	N	018880	100	678 억	42265440	N	N	4670	N	N
99	20250212	150325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4390	210	2	5.02	12391034310	2838157	215.80	4190	4450	4190	5430	2930	4180	4365.94	6.23	0	804638	4313	4246	4203	4136	4093	4225	4115	679	1250	100	3090	5	1	678762552	29798	45.73	0.99	12	0.42	96.00	4445.00	6800	20240507	-35.44	3670	20241022	19.62	4600	-4.57	20250108	3965	10.72	20250102	6800	-35.44	20240507	3670	19.62	20241022	0.40	N	018880	100	678 억	42265440	N	N	986	N	N
100	20250212	140325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4405	225	2	5.38	11132048530	2551689	194.02	4190	4450	4190	5430	2930	4180	4362.70	6.23	0	819921	4313	4246	4203	4136	4093	4225	4115	679	1250	100	3090	5	1	678762552	29899	45.89	0.99	12	0.38	96.00	4445.00	6800	20240507	-35.22	3670	20241022	20.03	4600	-4.24	20250108	3965	11.10	20250102	6800	-35.22	20240507	3670	20.03	20241022	0.40	N	018880	100	678 억	42265440	N	N	986	N	N
101	20250212	130325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4440	260	2	6.22	9060645885	2081654	158.28	4190	4450	4190	5430	2930	4180	4352.71	6.23	0	732232	4313	4246	4203	4136	4093	4225	4115	679	1250	100	3090	5	1	678762552	30137	46.25	1.00	12	0.31	96.00	4445.00	6800	20240507	-34.71	3670	20241022	20.98	4600	-3.48	20250108	3965	11.98	20250102	6800	-34.71	20240507	3670	20.98	20241022	0.40	N	018880	100	678 억	42265440	N	N	986	N	N
102	20250212	120325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4345	165	2	3.95	5327767335	1233752	93.81	4190	4365	4190	5430	2930	4180	4318.47	6.23	0	459800	4313	4246	4203	4136	4093	4225	4115	679	1250	100	3090	5	1	678762552	29492	45.26	0.98	12	0.18	96.00	4445.00	6800	20240507	-36.10	3670	20241022	18.39	4600	-5.54	20250108	3965	9.58	20250102	6800	-36.10	20240507	3670	18.39	20241022	0.40	N	018880	100	678 억	42265440	N	N	986	N	N
103	20250212	110325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4340	160	2	3.83	4462401610	1034647	78.67	4190	4365	4190	5430	2930	4180	4313.11	6.23	0	435162	4313	4246	4203	4136	4093	4225	4115	679	1250	100	3090	5	1	678762552	29458	45.21	0.98	12	0.15	96.00	4445.00	6800	20240507	-36.18	3670	20241022	18.26	4600	-5.65	20250108	3965	9.46	20250102	6800	-36.18	20240507	3670	18.26	20241022	0.40	N	018880	100	678 억	42265440	N	N	986	N	N
104	20250212	100325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4325	145	2	3.47	3412764080	792547	60.26	4190	4365	4190	5430	2930	4180	4306.24	6.23	0	356509	4313	4246	4203	4136	4093	4225	4115	679	1250	100	3090	5	1	678762552	29356	45.05	0.97	12	0.12	96.00	4445.00	6800	20240507	-36.40	3670	20241022	17.85	4600	-5.98	20250108	3965	9.08	20250102	6800	-36.40	20240507	3670	17.85	20241022	0.40	N	018880	100	678 억	42265440	N	N	986	N	N
105	20250212	090327	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4205	25	2	0.60	208941640	49678	3.78	4190	4230	4190	5430	2930	4180	4206.49	6.23	0	39282	4313	4246	4203	4136	4093	4225	4115	679	1250	100	3090	5	1	678762552	28542	43.80	0.95	12	0.01	96.00	4445.00	6800	20240507	-38.16	3670	20241022	14.58	4600	-8.59	20250108	3965	6.05	20250102	6800	-38.16	20240507	3670	14.58	20241022	0.40	N	018880	100	678 억	42265440	N	N	986	N	N
106	20250211	160324	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4180	-50	5	-1.18	5469547675	1304512	121.08	4230	4270	4160	5490	2965	4230	4192.82	6.31	0	-503184	4353	4291	4233	4171	4113	4262	4142	679	1260	100	3130	5	1	678762552	28372	43.54	0.94	12	0.19	96.00	4445.00	6800	20240507	-38.53	3670	20241022	13.90	4600	-9.13	20250108	3965	5.42	20250102	6800	-38.53	20240507	3670	13.90	20241022	0.39	N	018880	100	678 억	42818766	N	N	986	N	N
107	20250211	150324	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4195	-35	5	-0.83	4761386920	1135319	105.38	4230	4270	4160	5490	2965	4230	4193.88	6.31	0	-440984	4353	4291	4233	4171	4113	4262	4142	679	1260	100	3130	5	1	678762552	28474	43.70	0.94	12	0.17	96.00	4445.00	6800	20240507	-38.31	3670	20241022	14.31	4600	-8.80	20250108	3965	5.80	20250102	6800	-38.31	20240507	3670	14.31	20241022	0.39	N	018880	100	678 억	42818766	N	N	2197	N	N
108	20250211	140326	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4190	-40	5	-0.95	4281682695	1020782	94.75	4230	4270	4160	5490	2965	4230	4194.51	6.31	0	-406437	4353	4291	4233	4171	4113	4262	4142	679	1260	100	3130	5	1	678762552	28440	43.65	0.94	12	0.15	96.00	4445.00	6800	20240507	-38.38	3670	20241022	14.17	4600	-8.91	20250108	3965	5.67	20250102	6800	-38.38	20240507	3670	14.17	20241022	0.39	N	018880	100	678 억	42818766	N	N	2197	N	N
109	20250211	130322	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4170	-60	5	-1.42	3802015525	906091	84.10	4230	4270	4160	5490	2965	4230	4196.06	6.31	0	-363997	4353	4291	4233	4171	4113	4262	4142	679	1260	100	3130	5	1	678762552	28304	43.44	0.94	12	0.13	96.00	4445.00	6800	20240507	-38.68	3670	20241022	13.62	4600	-9.35	20250108	3965	5.17	20250102	6800	-38.68	20240507	3670	13.62	20241022	0.39	N	018880	100	678 억	42818766	N	N	2197	N	N
110	20250211	120324	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4180	-50	5	-1.18	3333089880	793971	73.70	4230	4270	4160	5490	2965	4230	4198.00	6.31	0	-309055	4353	4291	4233	4171	4113	4262	4142	679	1260	100	3130	5	1	678762552	28372	43.54	0.94	12	0.12	96.00	4445.00	6800	20240507	-38.53	3670	20241022	13.90	4600	-9.13	20250108	3965	5.42	20250102	6800	-38.53	20240507	3670	13.90	20241022	0.39	N	018880	100	678 억	42818766	N	N	2197	N	N
111	20250211	110325	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4180	-50	5	-1.18	2642064315	628223	58.31	4230	4270	4160	5490	2965	4230	4205.62	6.31	0	-211582	4353	4291	4233	4171	4113	4262	4142	679	1260	100	3130	5	1	678762552	28372	43.54	0.94	12	0.09	96.00	4445.00	6800	20240507	-38.53	3670	20241022	13.90	4600	-9.13	20250108	3965	5.42	20250102	6800	-38.53	20240507	3670	13.90	20241022	0.39	N	018880	100	678 억	42818766	N	N	2197	N	N
112	20250211	100324	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4240	10	2	0.24	918358440	216521	20.10	4230	4270	4200	5490	2965	4230	4241.43	6.31	0	11347	4353	4291	4233	4171	4113	4262	4142	679	1260	100	3130	5	1	678762552	28780	44.17	0.95	12	0.03	96.00	4445.00	6800	20240507	-37.65	3670	20241022	15.53	4600	-7.83	20250108	3965	6.94	20250102	6800	-37.65	20240507	3670	15.53	20241022	0.39	N	018880	100	678 억	42818766	N	N	2197	N	N
113	20250211	090326	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4220	-10	5	-0.24	187648735	44452	4.13	4230	4245	4200	5490	2965	4230	4221.38	6.31	0	-15611	4353	4291	4233	4171	4113	4262	4142	679	1260	100	3130	5	1	678762552	28644	43.96	0.95	12	0.01	96.00	4445.00	6800	20240507	-37.94	3670	20241022	14.99	4600	-8.26	20250108	3965	6.43	20250102	6800	-37.94	20240507	3670	14.99	20241022	0.39	N	018880	100	678 억	42818766	N	N	2197	N	N
114	20250210	160323	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	-70	5	-1.63	4534923425	1071489	88.80	4280	4295	4175	5590	3010	4300	4232.36	6.33	0	-5442	4433	4366	4333	4266	4233	4350	4250	679	1290	100	3180	5	1	678762552	28712	44.06	0.95	12	0.16	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.40	N	018880	100	678 억	42980968	N	N	1855	N	N
115	20250210	150323	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4245	-55	5	-1.28	3989431110	942634	78.12	4280	4295	4175	5590	3010	4300	4232.21	6.33	0	7556	4433	4366	4333	4266	4233	4350	4250	679	1290	100	3180	5	1	678762552	28813	44.22	0.96	12	0.14	96.00	4445.00	6800	20240507	-37.57	3670	20241022	15.67	4600	-7.72	20250108	3965	7.06	20250102	6800	-37.57	20240507	3670	15.67	20241022	0.40	N	018880	100	678 억	42980968	N	N	37443	N	N
116	20250210	140324	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4250	-50	5	-1.16	3403728000	804581	66.68	4280	4295	4175	5590	3010	4300	4230.43	6.33	0	18548	4433	4366	4333	4266	4233	4350	4250	679	1290	100	3180	5	1	678762552	28847	44.27	0.96	12	0.12	96.00	4445.00	6800	20240507	-37.50	3670	20241022	15.80	4600	-7.61	20250108	3965	7.19	20250102	6800	-37.50	20240507	3670	15.80	20241022	0.40	N	018880	100	678 억	42980968	N	N	37443	N	N
117	20250210	130323	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	-70	5	-1.63	3075304905	727252	60.27	4280	4295	4175	5590	3010	4300	4228.66	6.33	0	22745	4433	4366	4333	4266	4233	4350	4250	679	1290	100	3180	5	1	678762552	28712	44.06	0.95	12	0.11	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.40	N	018880	100	678 억	42980968	N	N	37443	N	N
118	20250210	120322	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	-70	5	-1.63	2728185840	645361	53.48	4280	4295	4175	5590	3010	4300	4227.38	6.33	0	49501	4433	4366	4333	4266	4233	4350	4250	679	1290	100	3180	5	1	678762552	28712	44.06	0.95	12	0.10	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.40	N	018880	100	678 억	42980968	N	N	37443	N	N
119	20250210	110321	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4235	-65	5	-1.51	2101287335	497465	41.23	4280	4295	4175	5590	3010	4300	4223.98	6.33	0	17003	4433	4366	4333	4266	4233	4350	4250	679	1290	100	3180	5	1	678762552	28746	44.11	0.95	12	0.07	96.00	4445.00	6800	20240507	-37.72	3670	20241022	15.40	4600	-7.93	20250108	3965	6.81	20250102	6800	-37.72	20240507	3670	15.40	20241022	0.40	N	018880	100	678 억	42980968	N	N	37443	N	N
120	20250210	100321	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4245	-55	5	-1.28	1604935920	380163	31.50	4280	4295	4175	5590	3010	4300	4221.70	6.33	0	29966	4433	4366	4333	4266	4233	4350	4250	679	1290	100	3180	5	1	678762552	28813	44.22	0.96	12	0.06	96.00	4445.00	6800	20240507	-37.57	3670	20241022	15.67	4600	-7.72	20250108	3965	7.06	20250102	6800	-37.57	20240507	3670	15.67	20241022	0.40	N	018880	100	678 억	42980968	N	N	37443	N	N
121	20250210	090321	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	-70	5	-1.63	270663100	63604	5.27	4280	4295	4230	5590	3010	4300	4255.42	6.33	0	-7883	4433	4366	4333	4266	4233	4350	4250	679	1290	100	3180	5	1	678762552	28712	44.06	0.95	12	0.01	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.40	N	018880	100	678 억	42980968	N	N	37443	N	N
122	20250207	160319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4300	10	2	0.23	5201242230	1200033	114.38	4315	4400	4300	5570	3005	4290	4334.33	6.35	0	2627	4413	4351	4298	4236	4183	4382	4267	679	1280	100	3170	5	1	678762552	29187	44.79	0.97	12	0.18	96.00	4445.00	6800	20240507	-36.76	3670	20241022	17.17	4600	-6.52	20250108	3965	8.45	20250102	6800	-36.76	20240507	3670	17.17	20241022	0.40	N	018880	100	678 억	43070812	N	N	37443	N	N
123	20250207	150320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4305	15	2	0.35	4780141395	1102227	105.06	4315	4400	4300	5570	3005	4290	4336.80	6.35	0	40420	4413	4351	4298	4236	4183	4382	4267	679	1280	100	3170	5	1	678762552	29221	44.84	0.97	12	0.16	96.00	4445.00	6800	20240507	-36.69	3670	20241022	17.30	4600	-6.41	20250108	3965	8.58	20250102	6800	-36.69	20240507	3670	17.30	20241022	0.40	N	018880	100	678 억	43070812	N	N	397	N	N
124	20250207	140319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4325	35	2	0.82	4123112870	949815	90.53	4315	4400	4300	5570	3005	4290	4340.96	6.35	0	82164	4413	4351	4298	4236	4183	4382	4267	679	1280	100	3170	5	1	678762552	29356	45.05	0.97	12	0.14	96.00	4445.00	6800	20240507	-36.40	3670	20241022	17.85	4600	-5.98	20250108	3965	9.08	20250102	6800	-36.40	20240507	3670	17.85	20241022	0.40	N	018880	100	678 억	43070812	N	N	397	N	N
125	20250207	130318	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4340	50	2	1.17	3608355610	831045	79.21	4315	4400	4300	5570	3005	4290	4341.95	6.35	0	87907	4413	4351	4298	4236	4183	4382	4267	679	1280	100	3170	5	1	678762552	29458	45.21	0.98	12	0.12	96.00	4445.00	6800	20240507	-36.18	3670	20241022	18.26	4600	-5.65	20250108	3965	9.46	20250102	6800	-36.18	20240507	3670	18.26	20241022	0.40	N	018880	100	678 억	43070812	N	N	397	N	N
126	20250207	120319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4340	50	2	1.17	3143737370	724098	69.02	4315	4400	4300	5570	3005	4290	4341.59	6.35	0	87880	4413	4351	4298	4236	4183	4382	4267	679	1280	100	3170	5	1	678762552	29458	45.21	0.98	12	0.11	96.00	4445.00	6800	20240507	-36.18	3670	20241022	18.26	4600	-5.65	20250108	3965	9.46	20250102	6800	-36.18	20240507	3670	18.26	20241022	0.40	N	018880	100	678 억	43070812	N	N	397	N	N
127	20250207	110318	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4330	40	2	0.93	2731775280	629136	59.97	4315	4400	4300	5570	3005	4290	4342.11	6.35	0	75972	4413	4351	4298	4236	4183	4382	4267	679	1280	100	3170	5	1	678762552	29390	45.10	0.97	12	0.09	96.00	4445.00	6800	20240507	-36.32	3670	20241022	17.98	4600	-5.87	20250108	3965	9.21	20250102	6800	-36.32	20240507	3670	17.98	20241022	0.40	N	018880	100	678 억	43070812	N	N	397	N	N
128	20250207	100319	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4315	25	2	0.58	1967050890	452463	43.13	4315	4400	4300	5570	3005	4290	4347.43	6.35	0	10854	4413	4351	4298	4236	4183	4382	4267	679	1280	100	3170	5	1	678762552	29289	44.95	0.97	12	0.07	96.00	4445.00	6800	20240507	-36.54	3670	20241022	17.57	4600	-6.20	20250108	3965	8.83	20250102	6800	-36.54	20240507	3670	17.57	20241022	0.40	N	018880	100	678 억	43070812	N	N	397	N	N
129	20250207	090320	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4320	30	2	0.70	157774260	36518	3.48	4315	4345	4305	5570	3005	4290	4320.45	6.35	0	4932	4413	4351	4298	4236	4183	4382	4267	679	1280	100	3170	5	1	678762552	29323	45.00	0.97	12	0.01	96.00	4445.00	6800	20240507	-36.47	3670	20241022	17.71	4600	-6.09	20250108	3965	8.95	20250102	6800	-36.47	20240507	3670	17.71	20241022	0.40	N	018880	100	678 억	43070812	N	N	397	N	N
130	20250206	160312	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4290	45	2	1.06	4482956020	1040677	148.61	4270	4360	4245	5510	2975	4245	4307.75	6.37	0	-42185	4318	4281	4233	4196	4148	4300	4215	679	1265	100	3140	5	1	678762552	29119	44.69	0.97	12	0.15	96.00	4445.00	6800	20240507	-36.91	3670	20241022	16.89	4600	-6.74	20250108	3965	8.20	20250102	6800	-36.91	20240507	3670	16.89	20241022	0.40	N	018880	100	678 억	43207555	N	N	394	N	N
131	20250206	150313	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4300	55	2	1.30	4037673440	936903	133.79	4270	4360	4245	5510	2975	4245	4309.60	6.37	0	-19704	4318	4281	4233	4196	4148	4300	4215	679	1265	100	3140	5	1	678762552	29187	44.79	0.97	12	0.14	96.00	4445.00	6800	20240507	-36.76	3670	20241022	17.17	4600	-6.52	20250108	3965	8.45	20250102	6800	-36.76	20240507	3670	17.17	20241022	0.40	N	018880	100	678 억	43207555	N	N	8668	N	N
132	20250206	140316	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4295	50	2	1.18	3735945350	866574	123.74	4270	4360	4245	5510	2975	4245	4311.17	6.37	0	2162	4318	4281	4233	4196	4148	4300	4215	679	1265	100	3140	5	1	678762552	29153	44.74	0.97	12	0.13	96.00	4445.00	6800	20240507	-36.84	3670	20241022	17.03	4600	-6.63	20250108	3965	8.32	20250102	6800	-36.84	20240507	3670	17.03	20241022	0.40	N	018880	100	678 억	43207555	N	N	8668	N	N
133	20250206	130313	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4310	65	2	1.53	3246005200	752392	107.44	4270	4360	4245	5510	2975	4245	4314.25	6.37	0	54400	4318	4281	4233	4196	4148	4300	4215	679	1265	100	3140	5	1	678762552	29255	44.90	0.97	12	0.11	96.00	4445.00	6800	20240507	-36.62	3670	20241022	17.44	4600	-6.30	20250108	3965	8.70	20250102	6800	-36.62	20240507	3670	17.44	20241022	0.40	N	018880	100	678 억	43207555	N	N	8668	N	N
134	20250206	120311	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4315	70	2	1.65	2789923870	646436	92.31	4270	4360	4245	5510	2975	4245	4315.85	6.37	0	100904	4318	4281	4233	4196	4148	4300	4215	679	1265	100	3140	5	1	678762552	29289	44.95	0.97	12	0.10	96.00	4445.00	6800	20240507	-36.54	3670	20241022	17.57	4600	-6.20	20250108	3965	8.83	20250102	6800	-36.54	20240507	3670	17.57	20241022	0.40	N	018880	100	678 억	43207555	N	N	8668	N	N
135	20250206	110306	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4330	85	2	2.00	2490112770	577048	82.40	4270	4360	4245	5510	2975	4245	4315.26	6.37	0	122801	4318	4281	4233	4196	4148	4300	4215	679	1265	100	3140	5	1	678762552	29390	45.10	0.97	12	0.09	96.00	4445.00	6800	20240507	-36.32	3670	20241022	17.98	4600	-5.87	20250108	3965	9.21	20250102	6800	-36.32	20240507	3670	17.98	20241022	0.40	N	018880	100	678 억	43207555	N	N	8668	N	N
136	20250206	100313	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4320	75	2	1.77	1816413625	421611	60.20	4270	4360	4245	5510	2975	4245	4308.27	6.37	0	89655	4318	4281	4233	4196	4148	4300	4215	679	1265	100	3140	5	1	678762552	29323	45.00	0.97	12	0.06	96.00	4445.00	6800	20240507	-36.47	3670	20241022	17.71	4600	-6.09	20250108	3965	8.95	20250102	6800	-36.47	20240507	3670	17.71	20241022	0.40	N	018880	100	678 억	43207555	N	N	8668	N	N
137	20250206	090314	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4245	0	3	0.00	61701205	14477	2.07	4270	4275	4245	5510	2975	4245	4262.02	6.37	0	-3727	4318	4281	4233	4196	4148	4300	4215	679	1265	100	3140	5	1	678762552	28813	44.22	0.96	12	0.00	96.00	4445.00	6800	20240507	-37.57	3670	20241022	15.67	4600	-7.72	20250108	3965	7.06	20250102	6800	-37.57	20240507	3670	15.67	20241022	0.40	N	018880	100	678 억	43207555	N	N	8668	N	N
138	20250205	160310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4245	65	2	1.56	2938790055	692965	79.67	4215	4270	4185	5430	2930	4180	4240.88	6.37	-17806	86588	4316	4247	4211	4142	4106	4282	4177	679	1250	100	3090	5	1	678762552	28813	44.22	0.96	12	0.10	96.00	4445.00	6800	20240507	-37.57	3670	20241022	15.67	4600	-7.72	20250108	3965	7.06	20250102	6800	-37.57	20240507	3670	15.67	20241022	0.41	N	018880	100	678 억	43236353	N	N	8668	N	N
139	20250205	150310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4265	85	2	2.03	2527871375	596252	68.55	4215	4270	4185	5430	2930	4180	4239.60	6.37	-17806	89394	4316	4247	4211	4142	4106	4282	4177	679	1250	100	3090	5	1	678762552	28949	44.43	0.96	12	0.09	96.00	4445.00	6800	20240507	-37.28	3670	20241022	16.21	4600	-7.28	20250108	3965	7.57	20250102	6800	-37.28	20240507	3670	16.21	20241022	0.41	N	018880	100	678 억	43236353	N	N	7341	N	N
140	20250205	140311	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4250	70	2	1.67	2124612615	501407	57.65	4215	4270	4185	5430	2930	4180	4237.30	6.37	-17806	103475	4316	4247	4211	4142	4106	4282	4177	679	1250	100	3090	5	1	678762552	28847	44.27	0.96	12	0.07	96.00	4445.00	6800	20240507	-37.50	3670	20241022	15.80	4600	-7.61	20250108	3965	7.19	20250102	6800	-37.50	20240507	3670	15.80	20241022	0.41	N	018880	100	678 억	43236353	N	N	7341	N	N
141	20250205	130311	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4255	75	2	1.79	1890979555	446513	51.34	4215	4270	4185	5430	2930	4180	4234.99	6.37	-17806	107095	4316	4247	4211	4142	4106	4282	4177	679	1250	100	3090	5	1	678762552	28881	44.32	0.96	12	0.07	96.00	4445.00	6800	20240507	-37.43	3670	20241022	15.94	4600	-7.50	20250108	3965	7.31	20250102	6800	-37.43	20240507	3670	15.94	20241022	0.41	N	018880	100	678 억	43236353	N	N	7341	N	N
142	20250205	120311	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4260	80	2	1.91	1579417045	373309	42.92	4215	4260	4185	5430	2930	4180	4230.86	6.37	-17806	97116	4316	4247	4211	4142	4106	4282	4177	679	1250	100	3090	5	1	678762552	28915	44.38	0.96	12	0.05	96.00	4445.00	6800	20240507	-37.35	3670	20241022	16.08	4600	-7.39	20250108	3965	7.44	20250102	6800	-37.35	20240507	3670	16.08	20241022	0.41	N	018880	100	678 억	43236353	N	N	7341	N	N
143	20250205	110310	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4250	70	2	1.67	1109771305	262623	30.19	4215	4260	4185	5430	2930	4180	4225.72	6.37	-17806	42893	4316	4247	4211	4142	4106	4282	4177	679	1250	100	3090	5	1	678762552	28847	44.27	0.96	12	0.04	96.00	4445.00	6800	20240507	-37.50	3670	20241022	15.80	4600	-7.61	20250108	3965	7.19	20250102	6800	-37.50	20240507	3670	15.80	20241022	0.41	N	018880	100	678 억	43236353	N	N	7341	N	N
144	20250205	100312	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4215	35	2	0.84	547834340	130220	14.97	4215	4240	4185	5430	2930	4180	4206.99	6.37	-17806	9560	4316	4247	4211	4142	4106	4282	4177	679	1250	100	3090	5	1	678762552	28610	43.91	0.95	12	0.02	96.00	4445.00	6800	20240507	-38.01	3670	20241022	14.85	4600	-8.37	20250108	3965	6.31	20250102	6800	-38.01	20240507	3670	14.85	20241022	0.41	N	018880	100	678 억	43236353	N	N	7341	N	N
145	20250205	090315	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	50	2	1.20	73703920	17462	2.01	4215	4240	4195	5430	2930	4180	4220.82	6.37	-17806	7749	4316	4247	4211	4142	4106	4282	4177	679	1250	100	3090	5	1	678762552	28712	44.06	0.95	12	0.00	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.41	N	018880	100	678 억	43236353	N	N	7341	N	N
146	20250204	160307	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4180	30	2	0.72	3654682770	864711	69.35	4175	4280	4175	5390	2905	4150	4226.66	6.35	0	22570	4266	4207	4161	4102	4056	4185	4080	679	1240	100	3070	5	1	678762552	28372	43.54	0.94	12	0.13	96.00	4445.00	6800	20240507	-38.53	3670	20241022	13.90	4600	-9.13	20250108	3965	5.42	20250102	6800	-38.53	20240507	3670	13.90	20241022	0.41	N	018880	100	678 억	43068834	N	N	7337	N	N
147	20250204	150308	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4180	30	2	0.72	3354329255	792902	63.59	4175	4280	4175	5390	2905	4150	4230.45	6.35	0	45145	4266	4207	4161	4102	4056	4185	4080	679	1240	100	3070	5	1	678762552	28372	43.54	0.94	12	0.12	96.00	4445.00	6800	20240507	-38.53	3670	20241022	13.90	4600	-9.13	20250108	3965	5.42	20250102	6800	-38.53	20240507	3670	13.90	20241022	0.41	N	018880	100	678 억	43068834	N	N	91559	N	N
148	20250204	140307	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	80	2	1.93	2613345095	616392	49.44	4175	4280	4175	5390	2905	4150	4239.75	6.35	0	82384	4266	4207	4161	4102	4056	4185	4080	679	1240	100	3070	5	1	678762552	28712	44.06	0.95	12	0.09	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.41	N	018880	100	678 억	43068834	N	N	91559	N	N
149	20250204	130308	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	80	2	1.93	2370776785	558969	44.83	4175	4280	4175	5390	2905	4150	4241.34	6.35	0	87357	4266	4207	4161	4102	4056	4185	4080	679	1240	100	3070	5	1	678762552	28712	44.06	0.95	12	0.08	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.41	N	018880	100	678 억	43068834	N	N	91559	N	N
150	20250204	120311	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	80	2	1.93	2091919280	493060	39.55	4175	4280	4175	5390	2905	4150	4242.73	6.35	0	96855	4266	4207	4161	4102	4056	4185	4080	679	1240	100	3070	5	1	678762552	28712	44.06	0.95	12	0.07	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.41	N	018880	100	678 억	43068834	N	N	91559	N	N
151	20250204	110305	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4230	80	2	1.93	1790652855	421834	33.83	4175	4280	4175	5390	2905	4150	4244.92	6.35	0	103450	4266	4207	4161	4102	4056	4185	4080	679	1240	100	3070	5	1	678762552	28712	44.06	0.95	12	0.06	96.00	4445.00	6800	20240507	-37.79	3670	20241022	15.26	4600	-8.04	20250108	3965	6.68	20250102	6800	-37.79	20240507	3670	15.26	20241022	0.41	N	018880	100	678 억	43068834	N	N	91559	N	N
152	20250204	100307	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4255	105	2	2.53	1211085690	285050	22.86	4175	4280	4175	5390	2905	4150	4248.68	6.35	0	85215	4266	4207	4161	4102	4056	4185	4080	679	1240	100	3070	5	1	678762552	28881	44.32	0.96	12	0.04	96.00	4445.00	6800	20240507	-37.43	3670	20241022	15.94	4600	-7.50	20250108	3965	7.31	20250102	6800	-37.43	20240507	3670	15.94	20241022	0.41	N	018880	100	678 억	43068834	N	N	91559	N	N
153	20250204	090307	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4225	75	2	1.81	244760985	57970	4.65	4175	4255	4175	5390	2905	4150	4222.20	6.35	0	31375	4266	4207	4161	4102	4056	4185	4080	679	1240	100	3070	5	1	678762552	28678	44.01	0.95	12	0.01	96.00	4445.00	6800	20240507	-37.87	3670	20241022	15.12	4600	-8.15	20250108	3965	6.56	20250102	6800	-37.87	20240507	3670	15.12	20241022	0.41	N	018880	100	678 억	43068834	N	N	91559	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History