KissMeData/210540/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 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	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	161026	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12170	-210	5	-1.70	375444490	30891	146.13	12200	12380	12070	16090	8670	12380	12153.80	7.17	-1902	12686	12532	12416	12262	12146	12475	12205	55	3710	500	8910	10	1	11041708	1344	4.89	0.51	12	0.28	2490.00	23906.00	14750	20240723	-17.49	10520	20241209	15.68	13350	-8.84	20250213	11010	10.54	20250102	14750	-17.49	20240723	10520	15.68	20241209	1.32	N	210540	500	55 억	792035	N	N	0	N	N
3	20250228	151031	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12130	-250	5	-2.02	309164820	25421	120.25	12200	12380	12070	16090	8670	12380	12161.79	7.17	-1214	12686	12532	12416	12262	12146	12475	12205	55	3710	500	8910	10	1	11041708	1339	4.87	0.51	12	0.23	2490.00	23906.00	14750	20240723	-17.76	10520	20241209	15.30	13350	-9.14	20250213	11010	10.17	20250102	14750	-17.76	20240723	10520	15.30	20241209	1.32	N	210540	500	55 억	792035	N	N	0	N	N
4	20250228	141032	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12140	-240	5	-1.94	271913340	22349	105.72	12200	12380	12070	16090	8670	12380	12166.69	7.17	-1370	12686	12532	12416	12262	12146	12475	12205	55	3710	500	8910	10	1	11041708	1340	4.88	0.51	12	0.20	2490.00	23906.00	14750	20240723	-17.69	10520	20241209	15.40	13350	-9.06	20250213	11010	10.26	20250102	14750	-17.69	20240723	10520	15.40	20241209	1.32	N	210540	500	55 억	792035	N	N	0	N	N
5	20250228	131026	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12150	-230	5	-1.86	248450810	20412	96.56	12200	12380	12070	16090	8670	12380	12171.80	7.17	-1560	12686	12532	12416	12262	12146	12475	12205	55	3710	500	8910	10	1	11041708	1342	4.88	0.51	12	0.18	2490.00	23906.00	14750	20240723	-17.63	10520	20241209	15.49	13350	-8.99	20250213	11010	10.35	20250102	14750	-17.63	20240723	10520	15.49	20241209	1.32	N	210540	500	55 억	792035	N	N	0	N	N
6	20250228	121022	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12110	-270	5	-2.18	201524510	16535	78.22	12200	12380	12110	16090	8670	12380	12187.75	7.17	-2408	12686	12532	12416	12262	12146	12475	12205	55	3710	500	8910	10	1	11041708	1337	4.86	0.51	12	0.15	2490.00	23906.00	14750	20240723	-17.90	10520	20241209	15.11	13350	-9.29	20250213	11010	9.99	20250102	14750	-17.90	20240723	10520	15.11	20241209	1.32	N	210540	500	55 억	792035	N	N	0	N	N
7	20250228	111023	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12120	-260	5	-2.10	180052740	14767	69.85	12200	12380	12110	16090	8670	12380	12192.91	7.17	-2391	12686	12532	12416	12262	12146	12475	12205	55	3710	500	8910	10	1	11041708	1338	4.87	0.51	12	0.13	2490.00	23906.00	14750	20240723	-17.83	10520	20241209	15.21	13350	-9.21	20250213	11010	10.08	20250102	14750	-17.83	20240723	10520	15.21	20241209	1.32	N	210540	500	55 억	792035	N	N	0	N	N
8	20250228	101022	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12190	-190	5	-1.53	90582670	7413	35.07	12200	12380	12180	16090	8670	12380	12219.43	7.17	-2943	12686	12532	12416	12262	12146	12475	12205	55	3710	500	8910	10	1	11041708	1346	4.90	0.51	12	0.07	2490.00	23906.00	14750	20240723	-17.36	10520	20241209	15.87	13350	-8.69	20250213	11010	10.72	20250102	14750	-17.36	20240723	10520	15.87	20241209	1.32	N	210540	500	55 억	792035	N	N	0	N	N
9	20250228	091026	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12320	-60	5	-0.48	13543100	1108	5.24	12200	12380	12190	16090	8670	12380	12223.01	7.17	-64	12686	12532	12416	12262	12146	12475	12205	55	3710	500	8910	10	1	11041708	1360	4.95	0.52	12	0.01	2490.00	23906.00	14750	20240723	-16.47	10520	20241209	17.11	13350	-7.72	20250213	11010	11.90	20250102	14750	-16.47	20240723	10520	17.11	20241209	1.32	N	210540	500	55 억	792035	N	N	0	N	N
10	20250227	161015	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12380	-130	5	-1.04	261921770	21140	59.73	12390	12570	12300	16260	8760	12510	12389.89	7.20	-4369	12850	12680	12510	12340	12170	12765	12425	55	3750	500	9000	10	1	11041708	1367	4.97	0.52	12	0.19	2490.00	23906.00	14750	20240723	-16.07	10520	20241209	17.68	13350	-7.27	20250213	11010	12.44	20250102	14750	-16.07	20240723	10520	17.68	20241209	1.33	N	210540	500	55 억	795102	N	N	6	N	N
11	20250227	151015	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12320	-190	5	-1.52	250678020	20230	57.16	12390	12570	12300	16260	8760	12510	12391.40	7.20	-4379	12850	12680	12510	12340	12170	12765	12425	55	3750	500	9000	10	1	11041708	1360	4.95	0.52	12	0.18	2490.00	23906.00	14750	20240723	-16.47	10520	20241209	17.11	13350	-7.72	20250213	11010	11.90	20250102	14750	-16.47	20240723	10520	17.11	20241209	1.33	N	210540	500	55 억	795102	N	N	6	N	N
12	20250227	141018	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12300	-210	5	-1.68	231357980	18662	52.73	12390	12570	12300	16260	8760	12510	12397.28	7.20	-4274	12850	12680	12510	12340	12170	12765	12425	55	3750	500	9000	10	1	11041708	1358	4.94	0.51	12	0.17	2490.00	23906.00	14750	20240723	-16.61	10520	20241209	16.92	13350	-7.87	20250213	11010	11.72	20250102	14750	-16.61	20240723	10520	16.92	20241209	1.33	N	210540	500	55 억	795102	N	N	6	N	N
13	20250227	131016	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12360	-150	5	-1.20	173075560	13933	39.37	12390	12570	12350	16260	8760	12510	12421.99	7.20	-2656	12850	12680	12510	12340	12170	12765	12425	55	3750	500	9000	10	1	11041708	1365	4.96	0.52	12	0.13	2490.00	23906.00	14750	20240723	-16.20	10520	20241209	17.49	13350	-7.42	20250213	11010	12.26	20250102	14750	-16.20	20240723	10520	17.49	20241209	1.33	N	210540	500	55 억	795102	N	N	6	N	N
14	20250227	121013	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12380	-130	5	-1.04	157173530	12647	35.73	12390	12570	12360	16260	8760	12510	12427.73	7.20	-2152	12850	12680	12510	12340	12170	12765	12425	55	3750	500	9000	10	1	11041708	1367	4.97	0.52	12	0.11	2490.00	23906.00	14750	20240723	-16.07	10520	20241209	17.68	13350	-7.27	20250213	11010	12.44	20250102	14750	-16.07	20240723	10520	17.68	20241209	1.33	N	210540	500	55 억	795102	N	N	6	N	N
15	20250227	111021	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12360	-150	5	-1.20	136833430	11002	31.08	12390	12570	12360	16260	8760	12510	12437.14	7.20	-2170	12850	12680	12510	12340	12170	12765	12425	55	3750	500	9000	10	1	11041708	1365	4.96	0.52	12	0.10	2490.00	23906.00	14750	20240723	-16.20	10520	20241209	17.49	13350	-7.42	20250213	11010	12.26	20250102	14750	-16.20	20240723	10520	17.49	20241209	1.33	N	210540	500	55 억	795102	N	N	6	N	N
16	20250227	101047	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12460	-50	5	-0.40	55094900	4415	12.47	12390	12570	12390	16260	8760	12510	12479.03	7.20	-1760	12850	12680	12510	12340	12170	12765	12425	55	3750	500	9000	10	1	11041708	1376	5.00	0.52	12	0.04	2490.00	23906.00	14750	20240723	-15.53	10520	20241209	18.44	13350	-6.67	20250213	11010	13.17	20250102	14750	-15.53	20240723	10520	18.44	20241209	1.33	N	210540	500	55 억	795102	N	N	6	N	N
17	20250227	091055	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12530	20	2	0.16	8287440	666	1.88	12390	12560	12390	16260	8760	12510	12443.60	7.20	-94	12850	12680	12510	12340	12170	12765	12425	55	3750	500	9000	10	1	11041708	1384	5.03	0.52	12	0.01	2490.00	23906.00	14750	20240723	-15.05	10520	20241209	19.11	13350	-6.14	20250213	11010	13.81	20250102	14750	-15.05	20240723	10520	19.11	20241209	1.33	N	210540	500	55 억	795102	N	N	6	N	N
18	20250226	161015	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12510	150	2	1.21	443559570	35381	203.91	12360	12680	12340	16060	8660	12360	12536.71	7.27	-5054	12506	12432	12376	12302	12246	12405	12275	55	3700	500	8890	10	1	11041708	1381	5.02	0.52	12	0.32	2490.00	23906.00	14750	20240723	-15.19	10520	20241209	18.92	13350	-6.29	20250213	11010	13.62	20250102	14750	-15.19	20240723	10520	18.92	20241209	1.33	N	210540	500	55 억	802354	N	N	6	N	N
19	20250226	151020	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12450	90	2	0.73	431943820	34451	198.55	12360	12680	12340	16060	8660	12360	12537.93	7.27	-4770	12506	12432	12376	12302	12246	12405	12275	55	3700	500	8890	10	1	11041708	1375	5.00	0.52	12	0.31	2490.00	23906.00	14750	20240723	-15.59	10520	20241209	18.35	13350	-6.74	20250213	11010	13.08	20250102	14750	-15.59	20240723	10520	18.35	20241209	1.33	N	210540	500	55 억	802354	N	N	3	N	N
20	20250226	141017	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12490	130	2	1.05	388752700	30986	178.58	12360	12680	12340	16060	8660	12360	12546.09	7.27	-4170	12506	12432	12376	12302	12246	12405	12275	55	3700	500	8890	10	1	11041708	1379	5.02	0.52	12	0.28	2490.00	23906.00	14750	20240723	-15.32	10520	20241209	18.73	13350	-6.44	20250213	11010	13.44	20250102	14750	-15.32	20240723	10520	18.73	20241209	1.33	N	210540	500	55 억	802354	N	N	3	N	N
21	20250226	131015	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12550	190	2	1.54	350447860	27923	160.93	12360	12680	12340	16060	8660	12360	12550.52	7.27	-4001	12506	12432	12376	12302	12246	12405	12275	55	3700	500	8890	10	1	11041708	1386	5.04	0.52	12	0.25	2490.00	23906.00	14750	20240723	-14.92	10520	20241209	19.30	13350	-5.99	20250213	11010	13.99	20250102	14750	-14.92	20240723	10520	19.30	20241209	1.33	N	210540	500	55 억	802354	N	N	3	N	N
22	20250226	121016	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12540	180	2	1.46	246528290	19653	113.27	12360	12680	12340	16060	8660	12360	12544.07	7.27	-3011	12506	12432	12376	12302	12246	12405	12275	55	3700	500	8890	10	1	11041708	1385	5.04	0.52	12	0.18	2490.00	23906.00	14750	20240723	-14.98	10520	20241209	19.20	13350	-6.07	20250213	11010	13.90	20250102	14750	-14.98	20240723	10520	19.20	20241209	1.33	N	210540	500	55 억	802354	N	N	3	N	N
23	20250226	111014	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12550	190	2	1.54	215759350	17203	99.15	12360	12680	12340	16060	8660	12360	12541.98	7.27	-2537	12506	12432	12376	12302	12246	12405	12275	55	3700	500	8890	10	1	11041708	1386	5.04	0.52	12	0.16	2490.00	23906.00	14750	20240723	-14.92	10520	20241209	19.30	13350	-5.99	20250213	11010	13.99	20250102	14750	-14.92	20240723	10520	19.30	20241209	1.33	N	210540	500	55 억	802354	N	N	3	N	N
24	20250226	101012	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12540	180	2	1.46	165301040	13178	75.95	12360	12680	12340	16060	8660	12360	12543.74	7.27	-2199	12506	12432	12376	12302	12246	12405	12275	55	3700	500	8890	10	1	11041708	1385	5.04	0.52	12	0.12	2490.00	23906.00	14750	20240723	-14.98	10520	20241209	19.20	13350	-6.07	20250213	11010	13.90	20250102	14750	-14.98	20240723	10520	19.20	20241209	1.33	N	210540	500	55 억	802354	N	N	3	N	N
25	20250226	091022	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12480	120	2	0.97	5175050	417	2.40	12360	12540	12340	16060	8660	12360	12410.43	7.27	66	12506	12432	12376	12302	12246	12405	12275	55	3700	500	8890	10	1	11041708	1378	5.01	0.52	12	0.00	2490.00	23906.00	14750	20240723	-15.39	10520	20241209	18.63	13350	-6.52	20250213	11010	13.35	20250102	14750	-15.39	20240723	10520	18.63	20241209	1.33	N	210540	500	55 억	802354	N	N	3	N	N
26	20250225	161008	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12360	-90	5	-0.72	214401500	17328	97.81	12450	12450	12320	16180	8720	12450	12373.13	7.33	-1131	12663	12556	12383	12276	12103	12610	12330	55	3730	500	8960	10	1	11041708	1365	4.96	0.52	12	0.16	2490.00	23906.00	14750	20240723	-16.20	10520	20241209	17.49	13350	-7.42	20250213	11010	12.26	20250102	14750	-16.20	20240723	10520	17.49	20241209	1.35	N	210540	500	55 억	809030	N	N	3	N	N
27	20250225	151008	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12360	-90	5	-0.72	196219450	15858	89.51	12450	12450	12320	16180	8720	12450	12373.53	7.33	-767	12663	12556	12383	12276	12103	12610	12330	55	3730	500	8960	10	1	11041708	1365	4.96	0.52	12	0.14	2490.00	23906.00	14750	20240723	-16.20	10520	20241209	17.49	13350	-7.42	20250213	11010	12.26	20250102	14750	-16.20	20240723	10520	17.49	20241209	1.35	N	210540	500	55 억	809030	N	N	2	N	N
28	20250225	141006	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12370	-80	5	-0.64	162102330	13098	73.93	12450	12450	12320	16180	8720	12450	12376.11	7.33	-809	12663	12556	12383	12276	12103	12610	12330	55	3730	500	8960	10	1	11041708	1366	4.97	0.52	12	0.12	2490.00	23906.00	14750	20240723	-16.14	10520	20241209	17.59	13350	-7.34	20250213	11010	12.35	20250102	14750	-16.14	20240723	10520	17.59	20241209	1.35	N	210540	500	55 억	809030	N	N	2	N	N
29	20250225	131012	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12330	-120	5	-0.96	145238600	11733	66.23	12450	12450	12320	16180	8720	12450	12378.64	7.33	-738	12663	12556	12383	12276	12103	12610	12330	55	3730	500	8960	10	1	11041708	1361	4.95	0.52	12	0.11	2490.00	23906.00	14750	20240723	-16.41	10520	20241209	17.21	13350	-7.64	20250213	11010	11.99	20250102	14750	-16.41	20240723	10520	17.21	20241209	1.35	N	210540	500	55 억	809030	N	N	2	N	N
30	20250225	121009	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12420	-30	5	-0.24	127749490	10317	58.24	12450	12450	12320	16180	8720	12450	12382.43	7.33	-293	12663	12556	12383	12276	12103	12610	12330	55	3730	500	8960	10	1	11041708	1371	4.99	0.52	12	0.09	2490.00	23906.00	14750	20240723	-15.80	10520	20241209	18.06	13350	-6.97	20250213	11010	12.81	20250102	14750	-15.80	20240723	10520	18.06	20241209	1.35	N	210540	500	55 억	809030	N	N	2	N	N
31	20250225	111007	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12410	-40	5	-0.32	111191890	8977	50.67	12450	12450	12320	16180	8720	12450	12386.31	7.33	138	12663	12556	12383	12276	12103	12610	12330	55	3730	500	8960	10	1	11041708	1370	4.98	0.52	12	0.08	2490.00	23906.00	14750	20240723	-15.86	10520	20241209	17.97	13350	-7.04	20250213	11010	12.72	20250102	14750	-15.86	20240723	10520	17.97	20241209	1.35	N	210540	500	55 억	809030	N	N	2	N	N
32	20250225	101005	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12350	-100	5	-0.80	82287900	6647	37.52	12450	12450	12320	16180	8720	12450	12379.71	7.33	148	12663	12556	12383	12276	12103	12610	12330	55	3730	500	8960	10	1	11041708	1364	4.96	0.52	12	0.06	2490.00	23906.00	14750	20240723	-16.27	10520	20241209	17.40	13350	-7.49	20250213	11010	12.17	20250102	14750	-16.27	20240723	10520	17.40	20241209	1.35	N	210540	500	55 억	809030	N	N	2	N	N
33	20250225	091012	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12340	-110	5	-0.88	12184650	984	5.55	12450	12450	12340	16180	8720	12450	12382.77	7.33	-524	12663	12556	12383	12276	12103	12610	12330	55	3730	500	8960	10	1	11041708	1363	4.96	0.52	12	0.01	2490.00	23906.00	14750	20240723	-16.34	10520	20241209	17.30	13350	-7.57	20250213	11010	12.08	20250102	14750	-16.34	20240723	10520	17.30	20241209	1.35	N	210540	500	55 억	809030	N	N	2	N	N
34	20250224	161000	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12450	90	2	0.73	219255480	17714	84.36	12230	12490	12210	16060	8660	12360	12377.53	7.32	-212	12473	12416	12343	12286	12213	12445	12315	55	3700	500	8890	10	1	11041708	1375	5.00	0.52	12	0.16	2490.00	23906.00	14750	20240723	-15.59	10520	20241209	18.35	13350	-6.74	20250213	11010	13.08	20250102	14750	-15.59	20240723	10520	18.35	20241209	1.33	N	210540	500	55 억	808065	N	N	2	N	N
35	20250224	150959	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12400	40	2	0.32	208888130	16880	80.39	12230	12490	12210	16060	8660	12360	12374.89	7.32	-130	12473	12416	12343	12286	12213	12445	12315	55	3700	500	8890	10	1	11041708	1369	4.98	0.52	12	0.15	2490.00	23906.00	14750	20240723	-15.93	10520	20241209	17.87	13350	-7.12	20250213	11010	12.62	20250102	14750	-15.93	20240723	10520	17.87	20241209	1.33	N	210540	500	55 억	808065	N	N	5	N	N
36	20250224	140958	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12370	10	2	0.08	160951450	13016	61.99	12230	12490	12210	16060	8660	12360	12365.66	7.32	-2029	12473	12416	12343	12286	12213	12445	12315	55	3700	500	8890	10	1	11041708	1366	4.97	0.52	12	0.12	2490.00	23906.00	14750	20240723	-16.14	10520	20241209	17.59	13350	-7.34	20250213	11010	12.35	20250102	14750	-16.14	20240723	10520	17.59	20241209	1.33	N	210540	500	55 억	808065	N	N	5	N	N
37	20250224	130959	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12400	40	2	0.32	151621400	12263	58.40	12230	12490	12210	16060	8660	12360	12364.14	7.32	-1994	12473	12416	12343	12286	12213	12445	12315	55	3700	500	8890	10	1	11041708	1369	4.98	0.52	12	0.11	2490.00	23906.00	14750	20240723	-15.93	10520	20241209	17.87	13350	-7.12	20250213	11010	12.62	20250102	14750	-15.93	20240723	10520	17.87	20241209	1.33	N	210540	500	55 억	808065	N	N	5	N	N
38	20250224	120956	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12380	20	2	0.16	141355540	11434	54.45	12230	12490	12210	16060	8660	12360	12362.74	7.32	-1911	12473	12416	12343	12286	12213	12445	12315	55	3700	500	8890	10	1	11041708	1367	4.97	0.52	12	0.10	2490.00	23906.00	14750	20240723	-16.07	10520	20241209	17.68	13350	-7.27	20250213	11010	12.44	20250102	14750	-16.07	20240723	10520	17.68	20241209	1.33	N	210540	500	55 억	808065	N	N	5	N	N
39	20250224	110954	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12400	40	2	0.32	130045250	10522	50.11	12230	12490	12210	16060	8660	12360	12359.37	7.32	-1733	12473	12416	12343	12286	12213	12445	12315	55	3700	500	8890	10	1	11041708	1369	4.98	0.52	12	0.10	2490.00	23906.00	14750	20240723	-15.93	10520	20241209	17.87	13350	-7.12	20250213	11010	12.62	20250102	14750	-15.93	20240723	10520	17.87	20241209	1.33	N	210540	500	55 억	808065	N	N	5	N	N
40	20250224	100955	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12310	-50	5	-0.40	116187070	9401	44.77	12230	12490	12210	16060	8660	12360	12359.01	7.32	-1317	12473	12416	12343	12286	12213	12445	12315	55	3700	500	8890	10	1	11041708	1359	4.94	0.51	12	0.09	2490.00	23906.00	14750	20240723	-16.54	10520	20241209	17.02	13350	-7.79	20250213	11010	11.81	20250102	14750	-16.54	20240723	10520	17.02	20241209	1.33	N	210540	500	55 억	808065	N	N	5	N	N
41	20250224	091001	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12300	-60	5	-0.49	18377160	1501	7.15	12230	12360	12210	16060	8660	12360	12243.28	7.32	-311	12473	12416	12343	12286	12213	12445	12315	55	3700	500	8890	10	1	11041708	1358	4.94	0.51	12	0.01	2490.00	23906.00	14750	20240723	-16.61	10520	20241209	16.92	13350	-7.87	20250213	11010	11.72	20250102	14750	-16.61	20240723	10520	16.92	20241209	1.33	N	210540	500	55 억	808065	N	N	5	N	N
42	20250221	160952	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12360	-50	5	-0.40	256552870	20830	88.09	12270	12400	12270	16130	8690	12410	12316.39	7.34	-2230	12603	12506	12393	12296	12183	12450	12240	55	3720	500	8930	10	1	11041708	1365	4.96	0.52	12	0.19	2490.00	23906.00	14750	20240723	-16.20	10520	20241209	17.49	13350	-7.42	20250213	11010	12.26	20250102	14750	-16.20	20240723	10520	17.49	20241209	1.29	N	210540	500	55 억	810351	N	N	5	N	N
43	20250221	150956	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12290	-120	5	-0.97	234966870	19082	80.70	12270	12400	12270	16130	8690	12410	12313.53	7.34	-1552	12603	12506	12393	12296	12183	12450	12240	55	3720	500	8930	10	1	11041708	1357	4.94	0.51	12	0.17	2490.00	23906.00	14750	20240723	-16.68	10520	20241209	16.83	13350	-7.94	20250213	11010	11.63	20250102	14750	-16.68	20240723	10520	16.83	20241209	1.29	N	210540	500	55 억	810351	N	N	4	N	N
44	20250221	140955	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12360	-50	5	-0.40	200069050	16246	68.71	12270	12400	12270	16130	8690	12410	12314.97	7.34	-465	12603	12506	12393	12296	12183	12450	12240	55	3720	500	8930	10	1	11041708	1365	4.96	0.52	12	0.15	2490.00	23906.00	14750	20240723	-16.20	10520	20241209	17.49	13350	-7.42	20250213	11010	12.26	20250102	14750	-16.20	20240723	10520	17.49	20241209	1.29	N	210540	500	55 억	810351	N	N	4	N	N
45	20250221	130954	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12310	-100	5	-0.81	178764090	14516	61.39	12270	12400	12270	16130	8690	12410	12314.97	7.34	218	12603	12506	12393	12296	12183	12450	12240	55	3720	500	8930	10	1	11041708	1359	4.94	0.51	12	0.13	2490.00	23906.00	14750	20240723	-16.54	10520	20241209	17.02	13350	-7.79	20250213	11010	11.81	20250102	14750	-16.54	20240723	10520	17.02	20241209	1.29	N	210540	500	55 억	810351	N	N	4	N	N
46	20250221	120955	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12290	-120	5	-0.97	161812240	13140	55.57	12270	12400	12270	16130	8690	12410	12314.48	7.34	384	12603	12506	12393	12296	12183	12450	12240	55	3720	500	8930	10	1	11041708	1357	4.94	0.51	12	0.12	2490.00	23906.00	14750	20240723	-16.68	10520	20241209	16.83	13350	-7.94	20250213	11010	11.63	20250102	14750	-16.68	20240723	10520	16.83	20241209	1.29	N	210540	500	55 억	810351	N	N	4	N	N
47	20250221	110951	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12400	-10	5	-0.08	132341640	10747	45.45	12270	12400	12270	16130	8690	12410	12314.29	7.34	569	12603	12506	12393	12296	12183	12450	12240	55	3720	500	8930	10	1	11041708	1369	4.98	0.52	12	0.10	2490.00	23906.00	14750	20240723	-15.93	10520	20241209	17.87	13350	-7.12	20250213	11010	12.62	20250102	14750	-15.93	20240723	10520	17.87	20241209	1.29	N	210540	500	55 억	810351	N	N	4	N	N
48	20250221	100953	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12300	-110	5	-0.89	96460390	7842	33.17	12270	12390	12270	16130	8690	12410	12300.48	7.34	1764	12603	12506	12393	12296	12183	12450	12240	55	3720	500	8930	10	1	11041708	1358	4.94	0.51	12	0.07	2490.00	23906.00	14750	20240723	-16.61	10520	20241209	16.92	13350	-7.87	20250213	11010	11.72	20250102	14750	-16.61	20240723	10520	16.92	20241209	1.29	N	210540	500	55 억	810351	N	N	4	N	N
49	20250221	090956	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12360	-50	5	-0.40	13938500	1133	4.79	12270	12390	12270	16130	8690	12410	12302.29	7.34	353	12603	12506	12393	12296	12183	12450	12240	55	3720	500	8930	10	1	11041708	1365	4.96	0.52	12	0.01	2490.00	23906.00	14750	20240723	-16.20	10520	20241209	17.49	13350	-7.42	20250213	11010	12.26	20250102	14750	-16.20	20240723	10520	17.49	20241209	1.29	N	210540	500	55 억	810351	N	N	4	N	N
50	20250220	160949	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12410	-80	5	-0.64	291074510	23562	51.78	12490	12490	12280	16230	8750	12490	12353.51	7.37	-4949	13030	12760	12580	12310	12130	12670	12220	55	3740	500	8990	10	1	11041708	1370	4.98	0.52	12	0.21	2490.00	23906.00	14750	20240723	-15.86	10520	20241209	17.97	13350	-7.04	20250213	11010	12.72	20250102	14750	-15.86	20240723	10520	17.97	20241209	1.28	N	210540	500	55 억	814196	N	N	4	N	N
51	20250220	150951	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12310	-180	5	-1.44	268073490	21704	47.70	12490	12490	12280	16230	8750	12490	12351.34	7.37	-4636	13030	12760	12580	12310	12130	12670	12220	55	3740	500	8990	10	1	11041708	1359	4.94	0.51	12	0.20	2490.00	23906.00	14750	20240723	-16.54	10520	20241209	17.02	13350	-7.79	20250213	11010	11.81	20250102	14750	-16.54	20240723	10520	17.02	20241209	1.28	N	210540	500	55 억	814196	N	N	9	N	N
52	20250220	140951	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12370	-120	5	-0.96	223412850	18088	39.75	12490	12490	12280	16230	8750	12490	12351.44	7.37	-3582	13030	12760	12580	12310	12130	12670	12220	55	3740	500	8990	10	1	11041708	1366	4.97	0.52	12	0.16	2490.00	23906.00	14750	20240723	-16.14	10520	20241209	17.59	13350	-7.34	20250213	11010	12.35	20250102	14750	-16.14	20240723	10520	17.59	20241209	1.28	N	210540	500	55 억	814196	N	N	9	N	N
53	20250220	130948	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12400	-90	5	-0.72	200711760	16256	35.73	12490	12490	12280	16230	8750	12490	12346.93	7.37	-3295	13030	12760	12580	12310	12130	12670	12220	55	3740	500	8990	10	1	11041708	1369	4.98	0.52	12	0.15	2490.00	23906.00	14750	20240723	-15.93	10520	20241209	17.87	13350	-7.12	20250213	11010	12.62	20250102	14750	-15.93	20240723	10520	17.87	20241209	1.28	N	210540	500	55 억	814196	N	N	9	N	N
54	20250220	120950	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12400	-90	5	-0.72	175731520	14241	31.30	12490	12490	12280	16230	8750	12490	12339.83	7.37	-2362	13030	12760	12580	12310	12130	12670	12220	55	3740	500	8990	10	1	11041708	1369	4.98	0.52	12	0.13	2490.00	23906.00	14750	20240723	-15.93	10520	20241209	17.87	13350	-7.12	20250213	11010	12.62	20250102	14750	-15.93	20240723	10520	17.87	20241209	1.28	N	210540	500	55 억	814196	N	N	9	N	N
55	20250220	110949	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12330	-160	5	-1.28	128549310	10424	22.91	12490	12490	12280	16230	8750	12490	12332.05	7.37	-3793	13030	12760	12580	12310	12130	12670	12220	55	3740	500	8990	10	1	11041708	1361	4.95	0.52	12	0.09	2490.00	23906.00	14750	20240723	-16.41	10520	20241209	17.21	13350	-7.64	20250213	11010	11.99	20250102	14750	-16.41	20240723	10520	17.21	20241209	1.28	N	210540	500	55 억	814196	N	N	9	N	N
56	20250220	100949	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12330	-160	5	-1.28	87132070	7061	15.52	12490	12490	12280	16230	8750	12490	12339.91	7.37	-2248	13030	12760	12580	12310	12130	12670	12220	55	3740	500	8990	10	1	11041708	1361	4.95	0.52	12	0.06	2490.00	23906.00	14750	20240723	-16.41	10520	20241209	17.21	13350	-7.64	20250213	11010	11.99	20250102	14750	-16.41	20240723	10520	17.21	20241209	1.28	N	210540	500	55 억	814196	N	N	9	N	N
57	20250220	090953	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12350	-140	5	-1.12	18358080	1480	3.25	12490	12490	12350	16230	8750	12490	12404.11	7.37	-126	13030	12760	12580	12310	12130	12670	12220	55	3740	500	8990	10	1	11041708	1364	4.96	0.52	12	0.01	2490.00	23906.00	14750	20240723	-16.27	10520	20241209	17.40	13350	-7.49	20250213	11010	12.17	20250102	14750	-16.27	20240723	10520	17.40	20241209	1.28	N	210540	500	55 억	814196	N	N	9	N	N
58	20250219	160945	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12490	-120	5	-0.95	566196410	45330	127.69	12850	12850	12400	16390	8830	12610	12490.55	7.44	-8294	12916	12762	12626	12472	12336	12695	12405	55	3780	500	9070	10	1	11041708	1379	5.02	0.52	12	0.41	2490.00	23906.00	14750	20240723	-15.32	10520	20241209	18.73	13350	-6.44	20250213	11010	13.44	20250102	14750	-15.32	20240723	10520	18.73	20241209	1.25	N	210540	500	55 억	821407	N	N	9	N	N
59	20250219	150948	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12450	-160	5	-1.27	522525190	41826	117.82	12850	12850	12400	16390	8830	12610	12492.83	7.44	-7115	12916	12762	12626	12472	12336	12695	12405	55	3780	500	9070	10	1	11041708	1375	5.00	0.52	12	0.38	2490.00	23906.00	14750	20240723	-15.59	10520	20241209	18.35	13350	-6.74	20250213	11010	13.08	20250102	14750	-15.59	20240723	10520	18.35	20241209	1.25	N	210540	500	55 억	821407	N	N	0	N	N
60	20250219	140945	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12450	-160	5	-1.27	482759580	38630	108.82	12850	12850	12400	16390	8830	12610	12497.01	7.44	-5568	12916	12762	12626	12472	12336	12695	12405	55	3780	500	9070	10	1	11041708	1375	5.00	0.52	12	0.35	2490.00	23906.00	14750	20240723	-15.59	10520	20241209	18.35	13350	-6.74	20250213	11010	13.08	20250102	14750	-15.59	20240723	10520	18.35	20241209	1.25	N	210540	500	55 억	821407	N	N	0	N	N
61	20250219	130946	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12510	-100	5	-0.79	435467560	34835	98.13	12850	12850	12400	16390	8830	12610	12500.86	7.44	-5363	12916	12762	12626	12472	12336	12695	12405	55	3780	500	9070	10	1	11041708	1381	5.02	0.52	12	0.32	2490.00	23906.00	14750	20240723	-15.19	10520	20241209	18.92	13350	-6.29	20250213	11010	13.62	20250102	14750	-15.19	20240723	10520	18.92	20241209	1.25	N	210540	500	55 억	821407	N	N	0	N	N
62	20250219	120944	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12550	-60	5	-0.48	396809000	31746	89.43	12850	12850	12400	16390	8830	12610	12499.50	7.44	-4775	12916	12762	12626	12472	12336	12695	12405	55	3780	500	9070	10	1	11041708	1386	5.04	0.52	12	0.29	2490.00	23906.00	14750	20240723	-14.92	10520	20241209	19.30	13350	-5.99	20250213	11010	13.99	20250102	14750	-14.92	20240723	10520	19.30	20241209	1.25	N	210540	500	55 억	821407	N	N	0	N	N
63	20250219	110946	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12430	-180	5	-1.43	342300460	27364	77.08	12850	12850	12410	16390	8830	12610	12509.15	7.44	-4618	12916	12762	12626	12472	12336	12695	12405	55	3780	500	9070	10	1	11041708	1372	4.99	0.52	12	0.25	2490.00	23906.00	14750	20240723	-15.73	10520	20241209	18.16	13350	-6.89	20250213	11010	12.90	20250102	14750	-15.73	20240723	10520	18.16	20241209	1.25	N	210540	500	55 억	821407	N	N	0	N	N
64	20250219	100947	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12460	-150	5	-1.19	233567800	18622	52.46	12850	12850	12430	16390	8830	12610	12542.57	7.44	-2923	12916	12762	12626	12472	12336	12695	12405	55	3780	500	9070	10	1	11041708	1376	5.00	0.52	12	0.17	2490.00	23906.00	14750	20240723	-15.53	10520	20241209	18.44	13350	-6.67	20250213	11010	13.17	20250102	14750	-15.53	20240723	10520	18.44	20241209	1.25	N	210540	500	55 억	821407	N	N	0	N	N
65	20250219	090947	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12630	20	2	0.16	56491920	4448	12.53	12850	12850	12610	16390	8830	12610	12700.52	7.44	-1209	12916	12762	12626	12472	12336	12695	12405	55	3780	500	9070	10	1	11041708	1395	5.07	0.53	12	0.04	2490.00	23906.00	14750	20240723	-14.37	10520	20241209	20.06	13350	-5.39	20250213	11010	14.71	20250102	14750	-14.37	20240723	10520	20.06	20241209	1.25	N	210540	500	55 억	821407	N	N	0	N	N
66	20250218	160943	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12610	10	2	0.08	443214010	35094	64.21	12780	12780	12490	16380	8820	12600	12629.34	7.44	-2330	12940	12770	12570	12400	12200	12855	12485	55	3780	500	9070	10	1	11041708	1392	5.06	0.53	12	0.32	2490.00	23906.00	14750	20240723	-14.51	10520	20241209	19.87	13350	-5.54	20250213	11010	14.53	20250102	14750	-14.51	20240723	10520	19.87	20241209	1.26	N	210540	500	55 억	821951	N	N	4	N	N
67	20250218	150945	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12640	40	2	0.32	424560140	33617	61.50	12780	12780	12490	16380	8820	12600	12629.33	7.44	-1740	12940	12770	12570	12400	12200	12855	12485	55	3780	500	9070	10	1	11041708	1396	5.08	0.53	12	0.30	2490.00	23906.00	14750	20240723	-14.31	10520	20241209	20.15	13350	-5.32	20250213	11010	14.80	20250102	14750	-14.31	20240723	10520	20.15	20241209	1.26	N	210540	500	55 억	821951	N	N	4	N	N
68	20250218	140945	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12670	70	2	0.56	302939910	24023	43.95	12780	12780	12490	16380	8820	12600	12610.41	7.44	-768	12940	12770	12570	12400	12200	12855	12485	55	3780	500	9070	10	1	11041708	1399	5.09	0.53	12	0.22	2490.00	23906.00	14750	20240723	-14.10	10520	20241209	20.44	13350	-5.09	20250213	11010	15.08	20250102	14750	-14.10	20240723	10520	20.44	20241209	1.26	N	210540	500	55 억	821951	N	N	4	N	N
69	20250218	130942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12650	50	2	0.40	255242230	20256	37.06	12780	12780	12490	16380	8820	12600	12600.82	7.44	-522	12940	12770	12570	12400	12200	12855	12485	55	3780	500	9070	10	1	11041708	1397	5.08	0.53	12	0.18	2490.00	23906.00	14750	20240723	-14.24	10520	20241209	20.25	13350	-5.24	20250213	11010	14.90	20250102	14750	-14.24	20240723	10520	20.25	20241209	1.26	N	210540	500	55 억	821951	N	N	4	N	N
70	20250218	120945	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12610	10	2	0.08	181863080	14452	26.44	12780	12780	12490	16380	8820	12600	12583.94	7.44	127	12940	12770	12570	12400	12200	12855	12485	55	3780	500	9070	10	1	11041708	1392	5.06	0.53	12	0.13	2490.00	23906.00	14750	20240723	-14.51	10520	20241209	19.87	13350	-5.54	20250213	11010	14.53	20250102	14750	-14.51	20240723	10520	19.87	20241209	1.26	N	210540	500	55 억	821951	N	N	4	N	N
71	20250218	110942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12610	10	2	0.08	157837320	12547	22.96	12780	12780	12490	16380	8820	12600	12579.69	7.44	839	12940	12770	12570	12400	12200	12855	12485	55	3780	500	9070	10	1	11041708	1392	5.06	0.53	12	0.11	2490.00	23906.00	14750	20240723	-14.51	10520	20241209	19.87	13350	-5.54	20250213	11010	14.53	20250102	14750	-14.51	20240723	10520	19.87	20241209	1.26	N	210540	500	55 억	821951	N	N	4	N	N
72	20250218	100942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12620	20	2	0.16	138749680	11032	20.18	12780	12780	12490	16380	8820	12600	12577.02	7.44	853	12940	12770	12570	12400	12200	12855	12485	55	3780	500	9070	10	1	11041708	1393	5.07	0.53	12	0.10	2490.00	23906.00	14750	20240723	-14.44	10520	20241209	19.96	13350	-5.47	20250213	11010	14.62	20250102	14750	-14.44	20240723	10520	19.96	20241209	1.26	N	210540	500	55 억	821951	N	N	4	N	N
73	20250218	090945	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12670	70	2	0.56	17071560	1344	2.46	12780	12780	12620	16380	8820	12600	12702.05	7.44	-668	12940	12770	12570	12400	12200	12855	12485	55	3780	500	9070	10	1	11041708	1399	5.09	0.53	12	0.01	2490.00	23906.00	14750	20240723	-14.10	10520	20241209	20.44	13350	-5.09	20250213	11010	15.08	20250102	14750	-14.10	20240723	10520	20.44	20241209	1.26	N	210540	500	55 억	821951	N	N	4	N	N
74	20250217	160942	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12600	-160	5	-1.25	678853120	54107	54.76	12580	12740	12370	16580	8940	12760	12546.45	7.41	4976	13446	13102	12926	12582	12406	13015	12495	55	3820	500	9180	10	1	11041708	1391	5.06	0.53	12	0.49	2490.00	23906.00	14750	20240723	-14.58	10520	20241209	19.77	13350	-5.62	20250213	11010	14.44	20250102	14750	-14.58	20240723	10520	19.77	20241209	1.04	N	210540	500	55 억	817668	N	N	4	N	N
75	20250217	150941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12670	-90	5	-0.71	659982450	52610	53.25	12580	12740	12370	16580	8940	12760	12544.77	7.41	5203	13446	13102	12926	12582	12406	13015	12495	55	3820	500	9180	10	1	11041708	1399	5.09	0.53	12	0.48	2490.00	23906.00	14750	20240723	-14.10	10520	20241209	20.44	13350	-5.09	20250213	11010	15.08	20250102	14750	-14.10	20240723	10520	20.44	20241209	1.04	N	210540	500	55 억	817668	N	N	8	N	N
76	20250217	140939	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12640	-120	5	-0.94	605930030	48338	48.92	12580	12740	12370	16580	8940	12760	12535.23	7.41	6107	13446	13102	12926	12582	12406	13015	12495	55	3820	500	9180	10	1	11041708	1396	5.08	0.53	12	0.44	2490.00	23906.00	14750	20240723	-14.31	10520	20241209	20.15	13350	-5.32	20250213	11010	14.80	20250102	14750	-14.31	20240723	10520	20.15	20241209	1.04	N	210540	500	55 억	817668	N	N	8	N	N
77	20250217	130943	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12600	-160	5	-1.25	564903960	45092	45.64	12580	12740	12370	16580	8940	12760	12527.76	7.41	7191	13446	13102	12926	12582	12406	13015	12495	55	3820	500	9180	10	1	11041708	1391	5.06	0.53	12	0.41	2490.00	23906.00	14750	20240723	-14.58	10520	20241209	19.77	13350	-5.62	20250213	11010	14.44	20250102	14750	-14.58	20240723	10520	19.77	20241209	1.04	N	210540	500	55 억	817668	N	N	8	N	N
78	20250217	120943	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12690	-70	5	-0.55	506891320	40494	40.98	12580	12740	12370	16580	8940	12760	12517.63	7.41	7808	13446	13102	12926	12582	12406	13015	12495	55	3820	500	9180	10	1	11041708	1401	5.10	0.53	12	0.37	2490.00	23906.00	14750	20240723	-13.97	10520	20241209	20.63	13350	-4.94	20250213	11010	15.26	20250102	14750	-13.97	20240723	10520	20.63	20241209	1.04	N	210540	500	55 억	817668	N	N	8	N	N
79	20250217	110941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12660	-100	5	-0.78	479177880	38305	38.77	12580	12740	12370	16580	8940	12760	12509.47	7.41	8059	13446	13102	12926	12582	12406	13015	12495	55	3820	500	9180	10	1	11041708	1398	5.08	0.53	12	0.35	2490.00	23906.00	14750	20240723	-14.17	10520	20241209	20.34	13350	-5.17	20250213	11010	14.99	20250102	14750	-14.17	20240723	10520	20.34	20241209	1.04	N	210540	500	55 억	817668	N	N	8	N	N
80	20250217	100939	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12580	-180	5	-1.41	410863250	32894	33.29	12580	12740	12370	16580	8940	12760	12490.44	7.41	6631	13446	13102	12926	12582	12406	13015	12495	55	3820	500	9180	10	1	11041708	1389	5.05	0.53	12	0.30	2490.00	23906.00	14750	20240723	-14.71	10520	20241209	19.58	13350	-5.77	20250213	11010	14.26	20250102	14750	-14.71	20240723	10520	19.58	20241209	1.04	N	210540	500	55 억	817668	N	N	8	N	N
81	20250217	090941	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12480	-280	5	-2.19	242779440	19417	19.65	12580	12740	12370	16580	8940	12760	12503.32	7.41	4876	13446	13102	12926	12582	12406	13015	12495	55	3820	500	9180	10	1	11041708	1378	5.01	0.52	12	0.18	2490.00	23906.00	14750	20240723	-15.39	10520	20241209	18.63	13350	-6.52	20250213	11010	13.35	20250102	14750	-15.39	20240723	10520	18.63	20241209	1.04	N	210540	500	55 억	817668	N	N	8	N	N
82	20250214	160935	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12760	-260	5	-2.00	1262402370	97962	26.52	13110	13270	12750	16920	9120	13020	12886.67	7.62	-19835	13993	13506	12863	12376	11733	13750	12620	55	3900	500	9370	10	1	11041708	1409	5.12	0.53	12	0.89	2490.00	23906.00	14750	20240723	-13.49	10520	20241209	21.29	13350	-4.42	20250213	11010	15.89	20250102	14750	-13.49	20240723	10520	21.29	20241209	1.05	N	210540	500	55 억	840891	N	N	8	N	N
83	20250214	150935	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12780	-240	5	-1.84	1211094080	93944	25.43	13110	13270	12750	16920	9120	13020	12891.66	7.62	-19356	13993	13506	12863	12376	11733	13750	12620	55	3900	500	9370	10	1	11041708	1411	5.13	0.53	12	0.85	2490.00	23906.00	14750	20240723	-13.36	10520	20241209	21.48	13350	-4.27	20250213	11010	16.08	20250102	14750	-13.36	20240723	10520	21.48	20241209	1.05	N	210540	500	55 억	840891	N	N	12	N	N
84	20250214	140936	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12840	-180	5	-1.38	1093868030	84805	22.96	13110	13270	12750	16920	9120	13020	12898.63	7.62	-16302	13993	13506	12863	12376	11733	13750	12620	55	3900	500	9370	10	1	11041708	1418	5.16	0.54	12	0.77	2490.00	23906.00	14750	20240723	-12.95	10520	20241209	22.05	13350	-3.82	20250213	11010	16.62	20250102	14750	-12.95	20240723	10520	22.05	20241209	1.05	N	210540	500	55 억	840891	N	N	12	N	N
85	20250214	130938	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12840	-180	5	-1.38	996390870	77219	20.90	13110	13270	12750	16920	9120	13020	12903.44	7.62	-14877	13993	13506	12863	12376	11733	13750	12620	55	3900	500	9370	10	1	11041708	1418	5.16	0.54	12	0.70	2490.00	23906.00	14750	20240723	-12.95	10520	20241209	22.05	13350	-3.82	20250213	11010	16.62	20250102	14750	-12.95	20240723	10520	22.05	20241209	1.05	N	210540	500	55 억	840891	N	N	12	N	N
86	20250214	120935	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12850	-170	5	-1.31	886939800	68697	18.60	13110	13270	12750	16920	9120	13020	12910.89	7.62	-13640	13993	13506	12863	12376	11733	13750	12620	55	3900	500	9370	10	1	11041708	1419	5.16	0.54	12	0.62	2490.00	23906.00	14750	20240723	-12.88	10520	20241209	22.15	13350	-3.75	20250213	11010	16.71	20250102	14750	-12.88	20240723	10520	22.15	20241209	1.05	N	210540	500	55 억	840891	N	N	12	N	N
87	20250214	110931	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12820	-200	5	-1.54	798936240	61846	16.74	13110	13270	12750	16920	9120	13020	12918.15	7.62	-13431	13993	13506	12863	12376	11733	13750	12620	55	3900	500	9370	10	1	11041708	1416	5.15	0.54	12	0.56	2490.00	23906.00	14750	20240723	-13.08	10520	20241209	21.86	13350	-3.97	20250213	11010	16.44	20250102	14750	-13.08	20240723	10520	21.86	20241209	1.05	N	210540	500	55 억	840891	N	N	12	N	N
88	20250214	100932	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12770	-250	5	-1.92	697285440	53907	14.59	13110	13270	12750	16920	9120	13020	12934.97	7.62	-13622	13993	13506	12863	12376	11733	13750	12620	55	3900	500	9370	10	1	11041708	1410	5.13	0.53	12	0.49	2490.00	23906.00	14750	20240723	-13.42	10520	20241209	21.39	13350	-4.34	20250213	11010	15.99	20250102	14750	-13.42	20240723	10520	21.39	20241209	1.05	N	210540	500	55 억	840891	N	N	12	N	N
89	20250214	090937	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12900	-120	5	-0.92	332777060	25511	6.91	13110	13270	12830	16920	9120	13020	13044.45	7.62	-12117	13993	13506	12863	12376	11733	13750	12620	55	3900	500	9370	10	1	11041708	1424	5.18	0.54	12	0.23	2490.00	23906.00	14750	20240723	-12.54	10520	20241209	22.62	13350	-3.37	20250213	11010	17.17	20250102	14750	-12.54	20240723	10520	22.62	20241209	1.05	N	210540	500	55 억	840891	N	N	12	N	N
90	20250213	160927	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13020	880	2	7.25	4728402220	367962	1626.71	12400	13350	12220	15780	8500	12140	12849.89	7.59	2940	12333	12236	12053	11956	11773	12285	12005	55	3640	500	8740	10	1	11041708	1438	5.23	0.54	12	3.33	2490.00	23906.00	14750	20240723	-11.73	10520	20241209	23.76	13350	-2.47	20250213	11010	18.26	20250102	14750	-11.73	20240723	10520	23.76	20241209	1.03	N	210540	500	55 억	838038	N	N	12	N	N
91	20250213	150928	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12800	660	2	5.44	4114182330	320386	1416.38	12400	13350	12220	15780	8500	12140	12841.33	7.59	-4478	12333	12236	12053	11956	11773	12285	12005	55	3640	500	8740	10	1	11041708	1413	5.14	0.54	12	2.90	2490.00	23906.00	14750	20240723	-13.22	10520	20241209	21.67	13350	-4.12	20250213	11010	16.26	20250102	14750	-13.22	20240723	10520	21.67	20241209	1.03	N	210540	500	55 억	838038	N	N	36	N	N
92	20250213	140926	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12730	590	2	4.86	3590257940	279578	1235.98	12400	13350	12220	15780	8500	12140	12841.70	7.59	3182	12333	12236	12053	11956	11773	12285	12005	55	3640	500	8740	10	1	11041708	1406	5.11	0.53	12	2.53	2490.00	23906.00	14750	20240723	-13.69	10520	20241209	21.01	13350	-4.64	20250213	11010	15.62	20250102	14750	-13.69	20240723	10520	21.01	20241209	1.03	N	210540	500	55 억	838038	N	N	36	N	N
93	20250213	130926	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12990	850	2	7.00	3305158500	257323	1137.59	12400	13350	12220	15780	8500	12140	12844.40	7.59	2642	12333	12236	12053	11956	11773	12285	12005	55	3640	500	8740	10	1	11041708	1434	5.22	0.54	12	2.33	2490.00	23906.00	14750	20240723	-11.93	10520	20241209	23.48	13350	-2.70	20250213	11010	17.98	20250102	14750	-11.93	20240723	10520	23.48	20241209	1.03	N	210540	500	55 억	838038	N	N	36	N	N
94	20250213	120925	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12990	850	2	7.00	2904857450	226568	1001.63	12400	13350	12220	15780	8500	12140	12821.13	7.59	7287	12333	12236	12053	11956	11773	12285	12005	55	3640	500	8740	10	1	11041708	1434	5.22	0.54	12	2.05	2490.00	23906.00	14750	20240723	-11.93	10520	20241209	23.48	13350	-2.70	20250213	11010	17.98	20250102	14750	-11.93	20240723	10520	23.48	20241209	1.03	N	210540	500	55 억	838038	N	N	36	N	N
95	20250213	110925	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12820	680	2	5.60	2445604690	191038	844.55	12400	13350	12220	15780	8500	12140	12801.67	7.59	-9416	12333	12236	12053	11956	11773	12285	12005	55	3640	500	8740	10	1	11041708	1416	5.15	0.54	12	1.73	2490.00	23906.00	14750	20240723	-13.08	10520	20241209	21.86	13350	-3.97	20250213	11010	16.44	20250102	14750	-13.08	20240723	10520	21.86	20241209	1.03	N	210540	500	55 억	838038	N	N	36	N	N
96	20250213	100926	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12800	660	2	5.44	2175895690	169978	751.45	12400	13350	12220	15780	8500	12140	12801.04	7.59	-10249	12333	12236	12053	11956	11773	12285	12005	55	3640	500	8740	10	1	11041708	1413	5.14	0.54	12	1.54	2490.00	23906.00	14750	20240723	-13.22	10520	20241209	21.67	13350	-4.12	20250213	11010	16.26	20250102	14750	-13.22	20240723	10520	21.67	20241209	1.03	N	210540	500	55 억	838038	N	N	36	N	N
97	20250213	090921	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12490	350	2	2.88	253943860	20458	90.44	12400	12600	12220	15780	8500	12140	12412.94	7.59	4414	12333	12236	12053	11956	11773	12285	12005	55	3640	500	8740	10	1	11041708	1379	5.02	0.52	12	0.19	2490.00	23906.00	14750	20240723	-15.32	10520	20241209	18.73	12600	-0.87	20250213	11010	13.44	20250102	14750	-15.32	20240723	10520	18.73	20241209	1.03	N	210540	500	55 억	838038	N	N	36	N	N
98	20250212	160919	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12140	140	2	1.17	272341130	22618	88.02	12000	12150	11870	15600	8400	12000	12040.90	7.59	-841	12320	12160	12010	11850	11700	12085	11775	55	3600	500	8640	10	1	11041708	1340	4.88	0.51	12	0.20	2490.00	23906.00	14750	20240723	-17.69	10520	20241209	15.40	12490	-2.80	20250122	11010	10.26	20250102	14750	-17.69	20240723	10520	15.40	20241209	1.01	N	210540	500	55 억	837572	N	N	36	N	N
99	20250212	150917	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12120	120	2	1.00	258640790	21489	83.63	12000	12130	11870	15600	8400	12000	12035.96	7.59	-927	12320	12160	12010	11850	11700	12085	11775	55	3600	500	8640	10	1	11041708	1338	4.87	0.51	12	0.19	2490.00	23906.00	14750	20240723	-17.83	10520	20241209	15.21	12490	-2.96	20250122	11010	10.08	20250102	14750	-17.83	20240723	10520	15.21	20241209	1.01	N	210540	500	55 억	837572	N	N	0	N	N
100	20250212	140919	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12040	40	2	0.33	171628210	14265	55.52	12000	12130	11870	15600	8400	12000	12031.42	7.59	-2031	12320	12160	12010	11850	11700	12085	11775	55	3600	500	8640	10	1	11041708	1329	4.84	0.50	12	0.13	2490.00	23906.00	14750	20240723	-18.37	10520	20241209	14.45	12490	-3.60	20250122	11010	9.36	20250102	14750	-18.37	20240723	10520	14.45	20241209	1.01	N	210540	500	55 억	837572	N	N	0	N	N
101	20250212	130922	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12060	60	2	0.50	150580610	12519	48.72	12000	12130	11870	15600	8400	12000	12028.17	7.59	-1682	12320	12160	12010	11850	11700	12085	11775	55	3600	500	8640	10	1	11041708	1332	4.84	0.50	12	0.11	2490.00	23906.00	14750	20240723	-18.24	10520	20241209	14.64	12490	-3.44	20250122	11010	9.54	20250102	14750	-18.24	20240723	10520	14.64	20241209	1.01	N	210540	500	55 억	837572	N	N	0	N	N
102	20250212	120917	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12010	10	2	0.08	79676940	6645	25.86	12000	12130	11870	15600	8400	12000	11990.51	7.59	-1616	12320	12160	12010	11850	11700	12085	11775	55	3600	500	8640	10	1	11041708	1326	4.82	0.50	12	0.06	2490.00	23906.00	14750	20240723	-18.58	10520	20241209	14.16	12490	-3.84	20250122	11010	9.08	20250102	14750	-18.58	20240723	10520	14.16	20241209	1.01	N	210540	500	55 억	837572	N	N	0	N	N
103	20250212	110917	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11920	-80	5	-0.67	36960060	3100	12.06	12000	12000	11870	15600	8400	12000	11922.60	7.59	-967	12320	12160	12010	11850	11700	12085	11775	55	3600	500	8640	10	1	11041708	1316	4.79	0.50	12	0.03	2490.00	23906.00	14750	20240723	-19.19	10520	20241209	13.31	12490	-4.56	20250122	11010	8.27	20250102	14750	-19.19	20240723	10520	13.31	20241209	1.01	N	210540	500	55 억	837572	N	N	0	N	N
104	20250212	100911	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11900	-100	5	-0.83	24547090	2057	8.01	12000	12000	11880	15600	8400	12000	11933.44	7.59	-704	12320	12160	12010	11850	11700	12085	11775	55	3600	500	8640	10	1	11041708	1314	4.78	0.50	12	0.02	2490.00	23906.00	14750	20240723	-19.32	10520	20241209	13.12	12490	-4.72	20250122	11010	8.08	20250102	14750	-19.32	20240723	10520	13.12	20241209	1.01	N	210540	500	55 억	837572	N	N	0	N	N
105	20250212	090854	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11960	-40	5	-0.33	2055860	172	0.67	12000	12000	11910	15600	8400	12000	11952.67	7.59	-84	12320	12160	12010	11850	11700	12085	11775	55	3600	500	8640	10	1	11041708	1321	4.80	0.50	12	0.00	2490.00	23906.00	14750	20240723	-18.92	10520	20241209	13.69	12490	-4.24	20250122	11010	8.63	20250102	14750	-18.92	20240723	10520	13.69	20241209	1.01	N	210540	500	55 억	837572	N	N	0	N	N
106	20250211	160921	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12000	-130	5	-1.07	307393590	25684	121.42	12130	12170	11860	15760	8500	12130	11968.29	7.65	-6250	12303	12216	12113	12026	11923	12225	12035	55	3630	500	8730	10	1	11041708	1325	4.82	0.50	12	0.23	2490.00	23906.00	14750	20240723	-18.64	10520	20241209	14.07	12490	-3.92	20250122	11010	8.99	20250102	14750	-18.64	20240723	10520	14.07	20241209	0.95	N	210540	500	55 억	844442	N	N	0	N	N
107	20250211	150921	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11880	-250	5	-2.06	276300350	23088	109.15	12130	12170	11860	15760	8500	12130	11967.27	7.65	-4932	12303	12216	12113	12026	11923	12225	12035	55	3630	500	8730	10	1	11041708	1312	4.77	0.50	12	0.21	2490.00	23906.00	14750	20240723	-19.46	10520	20241209	12.93	12490	-4.88	20250122	11010	7.90	20250102	14750	-19.46	20240723	10520	12.93	20241209	0.95	N	210540	500	55 억	844442	N	N	0	N	N
108	20250211	140921	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11940	-190	5	-1.57	260551360	21764	102.89	12130	12170	11860	15760	8500	12130	11971.67	7.65	-4145	12303	12216	12113	12026	11923	12225	12035	55	3630	500	8730	10	1	11041708	1318	4.80	0.50	12	0.20	2490.00	23906.00	14750	20240723	-19.05	10520	20241209	13.50	12490	-4.40	20250122	11010	8.45	20250102	14750	-19.05	20240723	10520	13.50	20241209	0.95	N	210540	500	55 억	844442	N	N	0	N	N
109	20250211	130920	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11940	-190	5	-1.57	171083440	14254	67.39	12130	12170	11930	15760	8500	12130	12002.49	7.65	-5033	12303	12216	12113	12026	11923	12225	12035	55	3630	500	8730	10	1	11041708	1318	4.80	0.50	12	0.13	2490.00	23906.00	14750	20240723	-19.05	10520	20241209	13.50	12490	-4.40	20250122	11010	8.45	20250102	14750	-19.05	20240723	10520	13.50	20241209	0.95	N	210540	500	55 억	844442	N	N	0	N	N
110	20250211	120919	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11970	-160	5	-1.32	148090630	12330	58.29	12130	12170	11950	15760	8500	12130	12010.59	7.65	-4713	12303	12216	12113	12026	11923	12225	12035	55	3630	500	8730	10	1	11041708	1322	4.81	0.50	12	0.11	2490.00	23906.00	14750	20240723	-18.85	10520	20241209	13.78	12490	-4.16	20250122	11010	8.72	20250102	14750	-18.85	20240723	10520	13.78	20241209	0.95	N	210540	500	55 억	844442	N	N	0	N	N
111	20250211	110921	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12000	-130	5	-1.07	113614640	9451	44.68	12130	12170	11970	15760	8500	12130	12021.44	7.65	-2957	12303	12216	12113	12026	11923	12225	12035	55	3630	500	8730	10	1	11041708	1325	4.82	0.50	12	0.09	2490.00	23906.00	14750	20240723	-18.64	10520	20241209	14.07	12490	-3.92	20250122	11010	8.99	20250102	14750	-18.64	20240723	10520	14.07	20241209	0.95	N	210540	500	55 억	844442	N	N	0	N	N
112	20250211	100921	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12000	-130	5	-1.07	80292350	6675	31.56	12130	12170	11970	15760	8500	12130	12028.82	7.65	-1214	12303	12216	12113	12026	11923	12225	12035	55	3630	500	8730	10	1	11041708	1325	4.82	0.50	12	0.06	2490.00	23906.00	14750	20240723	-18.64	10520	20241209	14.07	12490	-3.92	20250122	11010	8.99	20250102	14750	-18.64	20240723	10520	14.07	20241209	0.95	N	210540	500	55 억	844442	N	N	0	N	N
113	20250211	090924	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12030	-100	5	-0.82	7303590	605	2.86	12130	12170	12020	15760	8500	12130	12072.05	7.65	-64	12303	12216	12113	12026	11923	12225	12035	55	3630	500	8730	10	1	11041708	1328	4.83	0.50	12	0.01	2490.00	23906.00	14750	20240723	-18.44	10520	20241209	14.35	12490	-3.68	20250122	11010	9.26	20250102	14750	-18.44	20240723	10520	14.35	20241209	0.95	N	210540	500	55 억	844442	N	N	0	N	N
114	20250210	160915	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12130	10	2	0.08	255719140	21092	69.22	12130	12200	12010	15750	8490	12120	12123.99	7.68	-3758	12460	12290	12080	11910	11700	12375	11995	55	3630	500	8720	10	1	11041708	1339	4.87	0.51	12	0.19	2490.00	23906.00	14750	20240723	-17.76	10520	20241209	15.30	12490	-2.88	20250122	11010	10.17	20250102	14750	-17.76	20240723	10520	15.30	20241209	0.97	N	210540	500	55 억	847596	N	N	0	N	N
115	20250210	150915	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12070	-50	5	-0.41	249026440	20539	67.40	12130	12200	12010	15750	8490	12120	12124.56	7.68	-3769	12460	12290	12080	11910	11700	12375	11995	55	3630	500	8720	10	1	11041708	1333	4.85	0.50	12	0.19	2490.00	23906.00	14750	20240723	-18.17	10520	20241209	14.73	12490	-3.36	20250122	11010	9.63	20250102	14750	-18.17	20240723	10520	14.73	20241209	0.97	N	210540	500	55 억	847596	N	N	0	N	N
116	20250210	140913	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12150	30	2	0.25	174946850	14427	47.34	12130	12200	12010	15750	8490	12120	12126.35	7.68	-3661	12460	12290	12080	11910	11700	12375	11995	55	3630	500	8720	10	1	11041708	1342	4.88	0.51	12	0.13	2490.00	23906.00	14750	20240723	-17.63	10520	20241209	15.49	12490	-2.72	20250122	11010	10.35	20250102	14750	-17.63	20240723	10520	15.49	20241209	0.97	N	210540	500	55 억	847596	N	N	0	N	N
117	20250210	130916	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12150	30	2	0.25	163058180	13449	44.13	12130	12200	12010	15750	8490	12120	12124.19	7.68	-3184	12460	12290	12080	11910	11700	12375	11995	55	3630	500	8720	10	1	11041708	1342	4.88	0.51	12	0.12	2490.00	23906.00	14750	20240723	-17.63	10520	20241209	15.49	12490	-2.72	20250122	11010	10.35	20250102	14750	-17.63	20240723	10520	15.49	20241209	0.97	N	210540	500	55 억	847596	N	N	0	N	N
118	20250210	120912	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12120	0	3	0.00	141839380	11701	38.40	12130	12200	12010	15750	8490	12120	12121.99	7.68	-2969	12460	12290	12080	11910	11700	12375	11995	55	3630	500	8720	10	1	11041708	1338	4.87	0.51	12	0.11	2490.00	23906.00	14750	20240723	-17.83	10520	20241209	15.21	12490	-2.96	20250122	11010	10.08	20250102	14750	-17.83	20240723	10520	15.21	20241209	0.97	N	210540	500	55 억	847596	N	N	0	N	N
119	20250210	110908	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12130	10	2	0.08	121197150	10000	32.82	12130	12200	12010	15750	8490	12120	12119.72	7.68	-2504	12460	12290	12080	11910	11700	12375	11995	55	3630	500	8720	10	1	11041708	1339	4.87	0.51	12	0.09	2490.00	23906.00	14750	20240723	-17.76	10520	20241209	15.30	12490	-2.88	20250122	11010	10.17	20250102	14750	-17.76	20240723	10520	15.30	20241209	0.97	N	210540	500	55 억	847596	N	N	0	N	N
120	20250210	100908	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12170	50	2	0.41	88549830	7305	23.97	12130	12200	12010	15750	8490	12120	12121.81	7.68	-2766	12460	12290	12080	11910	11700	12375	11995	55	3630	500	8720	10	1	11041708	1344	4.89	0.51	12	0.07	2490.00	23906.00	14750	20240723	-17.49	10520	20241209	15.68	12490	-2.56	20250122	11010	10.54	20250102	14750	-17.49	20240723	10520	15.68	20241209	0.97	N	210540	500	55 억	847596	N	N	0	N	N
121	20250210	090906	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12040	-80	5	-0.66	64106580	5291	17.36	12130	12180	12010	15750	8490	12120	12116.16	7.68	-2637	12460	12290	12080	11910	11700	12375	11995	55	3630	500	8720	10	1	11041708	1329	4.84	0.50	12	0.05	2490.00	23906.00	14750	20240723	-18.37	10520	20241209	14.45	12490	-3.60	20250122	11010	9.36	20250102	14750	-18.37	20240723	10520	14.45	20241209	0.97	N	210540	500	55 억	847596	N	N	0	N	N
122	20250207	160858	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12120	150	2	1.25	365857640	30433	67.49	12000	12250	11870	15560	8380	11970	12021.74	7.72	-5577	12450	12210	11910	11670	11370	12330	11790	55	3590	500	8610	10	1	11041708	1338	4.87	0.51	12	0.28	2490.00	23906.00	14750	20240723	-17.83	10520	20241209	15.21	12490	-2.96	20250122	11010	10.08	20250102	14750	-17.83	20240723	10520	15.21	20241209	0.93	N	210540	500	55 억	852613	N	N	5	N	N
123	20250207	150900	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12150	180	2	1.50	338840170	28206	62.55	12000	12250	11870	15560	8380	11970	12013.05	7.72	-4036	12450	12210	11910	11670	11370	12330	11790	55	3590	500	8610	10	1	11041708	1342	4.88	0.51	12	0.26	2490.00	23906.00	14750	20240723	-17.63	10520	20241209	15.49	12490	-2.72	20250122	11010	10.35	20250102	14750	-17.63	20240723	10520	15.49	20241209	0.93	N	210540	500	55 억	852613	N	N	5	N	N
124	20250207	140900	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11970	0	3	0.00	195425490	16363	36.29	12000	12090	11870	15560	8380	11970	11943.13	7.72	-3074	12450	12210	11910	11670	11370	12330	11790	55	3590	500	8610	10	1	11041708	1322	4.81	0.50	12	0.15	2490.00	23906.00	14750	20240723	-18.85	10520	20241209	13.78	12490	-4.16	20250122	11010	8.72	20250102	14750	-18.85	20240723	10520	13.78	20241209	0.93	N	210540	500	55 억	852613	N	N	5	N	N
125	20250207	130857	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11970	0	3	0.00	167976660	14069	31.20	12000	12090	11870	15560	8380	11970	11939.49	7.72	-3032	12450	12210	11910	11670	11370	12330	11790	55	3590	500	8610	10	1	11041708	1322	4.81	0.50	12	0.13	2490.00	23906.00	14750	20240723	-18.85	10520	20241209	13.78	12490	-4.16	20250122	11010	8.72	20250102	14750	-18.85	20240723	10520	13.78	20241209	0.93	N	210540	500	55 억	852613	N	N	5	N	N
126	20250207	120857	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11870	-100	5	-0.84	120426050	10086	22.37	12000	12090	11870	15560	8380	11970	11939.92	7.72	-2791	12450	12210	11910	11670	11370	12330	11790	55	3590	500	8610	10	1	11041708	1311	4.77	0.50	12	0.09	2490.00	23906.00	14750	20240723	-19.53	10520	20241209	12.83	12490	-4.96	20250122	11010	7.81	20250102	14750	-19.53	20240723	10520	12.83	20241209	0.93	N	210540	500	55 억	852613	N	N	5	N	N
127	20250207	110854	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11930	-40	5	-0.33	105692930	8848	19.62	12000	12090	11870	15560	8380	11970	11945.40	7.72	-2115	12450	12210	11910	11670	11370	12330	11790	55	3590	500	8610	10	1	11041708	1317	4.79	0.50	12	0.08	2490.00	23906.00	14750	20240723	-19.12	10520	20241209	13.40	12490	-4.48	20250122	11010	8.36	20250102	14750	-19.12	20240723	10520	13.40	20241209	0.93	N	210540	500	55 억	852613	N	N	5	N	N
128	20250207	100858	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11980	10	2	0.08	77449210	6475	14.36	12000	12090	11890	15560	8380	11970	11961.27	7.72	-610	12450	12210	11910	11670	11370	12330	11790	55	3590	500	8610	10	1	11041708	1323	4.81	0.50	12	0.06	2490.00	23906.00	14750	20240723	-18.78	10520	20241209	13.88	12490	-4.08	20250122	11010	8.81	20250102	14750	-18.78	20240723	10520	13.88	20241209	0.93	N	210540	500	55 억	852613	N	N	5	N	N
129	20250207	090903	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12000	30	2	0.25	11900640	994	2.20	12000	12000	11900	15560	8380	11970	11972.47	7.72	-785	12450	12210	11910	11670	11370	12330	11790	55	3590	500	8610	10	1	11041708	1325	4.82	0.50	12	0.01	2490.00	23906.00	14750	20240723	-18.64	10520	20241209	14.07	12490	-3.92	20250122	11010	8.99	20250102	14750	-18.64	20240723	10520	14.07	20241209	0.93	N	210540	500	55 억	852613	N	N	5	N	N
130	20250206	160836	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11970	390	2	3.37	540697830	45037	227.95	11750	12150	11610	15050	8110	11580	12005.64	7.64	8256	11873	11726	11643	11496	11413	11685	11455	55	3470	500	8330	10	1	11041708	1322	4.81	0.50	12	0.41	2490.00	23906.00	14750	20240723	-18.85	10520	20241209	13.78	12490	-4.16	20250122	11010	8.72	20250102	14750	-18.85	20240723	10520	13.78	20241209	0.94	N	210540	500	55 억	844088	N	N	5	N	N
131	20250206	150840	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12000	420	2	3.63	501821470	41791	211.53	11750	12150	11610	15050	8110	11580	12007.88	7.64	7722	11873	11726	11643	11496	11413	11685	11455	55	3470	500	8330	10	1	11041708	1325	4.82	0.50	12	0.38	2490.00	23906.00	14750	20240723	-18.64	10520	20241209	14.07	12490	-3.92	20250122	11010	8.99	20250102	14750	-18.64	20240723	10520	14.07	20241209	0.94	N	210540	500	55 억	844088	N	N	3	N	N
132	20250206	140841	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12060	480	2	4.15	434245680	36171	183.08	11750	12150	11610	15050	8110	11580	12005.35	7.64	8376	11873	11726	11643	11496	11413	11685	11455	55	3470	500	8330	10	1	11041708	1332	4.84	0.50	12	0.33	2490.00	23906.00	14750	20240723	-18.24	10520	20241209	14.64	12490	-3.44	20250122	11010	9.54	20250102	14750	-18.24	20240723	10520	14.64	20241209	0.94	N	210540	500	55 억	844088	N	N	3	N	N
133	20250206	130837	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12040	460	2	3.97	390716750	32558	164.79	11750	12150	11610	15050	8110	11580	12000.64	7.64	8632	11873	11726	11643	11496	11413	11685	11455	55	3470	500	8330	10	1	11041708	1329	4.84	0.50	12	0.29	2490.00	23906.00	14750	20240723	-18.37	10520	20241209	14.45	12490	-3.60	20250122	11010	9.36	20250102	14750	-18.37	20240723	10520	14.45	20241209	0.94	N	210540	500	55 억	844088	N	N	3	N	N
134	20250206	120835	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12090	510	2	4.40	335149020	27951	141.47	11750	12150	11610	15050	8110	11580	11990.59	7.64	9792	11873	11726	11643	11496	11413	11685	11455	55	3470	500	8330	10	1	11041708	1335	4.86	0.51	12	0.25	2490.00	23906.00	14750	20240723	-18.03	10520	20241209	14.92	12490	-3.20	20250122	11010	9.81	20250102	14750	-18.03	20240723	10520	14.92	20241209	0.94	N	210540	500	55 억	844088	N	N	3	N	N
135	20250206	110829	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12060	480	2	4.15	249789040	20871	105.64	11750	12150	11610	15050	8110	11580	11968.24	7.64	8641	11873	11726	11643	11496	11413	11685	11455	55	3470	500	8330	10	1	11041708	1332	4.84	0.50	12	0.19	2490.00	23906.00	14750	20240723	-18.24	10520	20241209	14.64	12490	-3.44	20250122	11010	9.54	20250102	14750	-18.24	20240723	10520	14.64	20241209	0.94	N	210540	500	55 억	844088	N	N	3	N	N
136	20250206	100831	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12100	520	2	4.49	157547630	13240	67.01	11750	12120	11610	15050	8110	11580	11899.37	7.64	7207	11873	11726	11643	11496	11413	11685	11455	55	3470	500	8330	10	1	11041708	1336	4.86	0.51	12	0.12	2490.00	23906.00	14750	20240723	-17.97	10520	20241209	15.02	12490	-3.12	20250122	11010	9.90	20250102	14750	-17.97	20240723	10520	15.02	20241209	0.94	N	210540	500	55 억	844088	N	N	3	N	N
137	20250206	090841	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11780	200	2	1.73	15470650	1316	6.66	11750	11780	11610	15050	8110	11580	11755.81	7.64	957	11873	11726	11643	11496	11413	11685	11455	55	3470	500	8330	10	1	11041708	1301	4.73	0.49	12	0.01	2490.00	23906.00	14750	20240723	-20.14	10520	20241209	11.98	12490	-5.68	20250122	11010	6.99	20250102	14750	-20.14	20240723	10520	11.98	20241209	0.94	N	210540	500	55 억	844088	N	N	3	N	N
138	20250205	160828	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11580	-210	5	-1.78	227285330	19535	126.21	11790	11790	11560	15320	8260	11790	11634.90	7.69	-4644	11956	11872	11716	11632	11476	11915	11675	55	3530	500	8480	10	1	11041708	1279	4.65	0.48	12	0.18	2490.00	23906.00	14750	20240723	-21.49	10520	20241209	10.08	12490	-7.29	20250122	11010	5.18	20250102	14750	-21.49	20240723	10520	10.08	20241209	1.07	N	210540	500	55 억	848715	N	N	3	N	N
139	20250205	150831	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11630	-160	5	-1.36	193696750	16634	107.47	11790	11790	11570	15320	8260	11790	11644.63	7.69	-5405	11956	11872	11716	11632	11476	11915	11675	55	3530	500	8480	10	1	11041708	1284	4.67	0.49	12	0.15	2490.00	23906.00	14750	20240723	-21.15	10520	20241209	10.55	12490	-6.89	20250122	11010	5.63	20250102	14750	-21.15	20240723	10520	10.55	20241209	1.07	N	210540	500	55 억	848715	N	N	5	N	N
140	20250205	140829	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11610	-180	5	-1.53	145815690	12503	80.78	11790	11790	11570	15320	8260	11790	11662.46	7.69	-5569	11956	11872	11716	11632	11476	11915	11675	55	3530	500	8480	10	1	11041708	1282	4.66	0.49	12	0.11	2490.00	23906.00	14750	20240723	-21.29	10520	20241209	10.36	12490	-7.05	20250122	11010	5.45	20250102	14750	-21.29	20240723	10520	10.36	20241209	1.07	N	210540	500	55 억	848715	N	N	5	N	N
141	20250205	130828	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11690	-100	5	-0.85	103854180	8893	57.46	11790	11790	11570	15320	8260	11790	11678.19	7.69	-3409	11956	11872	11716	11632	11476	11915	11675	55	3530	500	8480	10	1	11041708	1291	4.69	0.49	12	0.08	2490.00	23906.00	14750	20240723	-20.75	10520	20241209	11.12	12490	-6.41	20250122	11010	6.18	20250102	14750	-20.75	20240723	10520	11.12	20241209	1.07	N	210540	500	55 억	848715	N	N	5	N	N
142	20250205	120832	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11660	-130	5	-1.10	77640150	6645	42.93	11790	11790	11570	15320	8260	11790	11684.00	7.69	-3726	11956	11872	11716	11632	11476	11915	11675	55	3530	500	8480	10	1	11041708	1287	4.68	0.49	12	0.06	2490.00	23906.00	14750	20240723	-20.95	10520	20241209	10.84	12490	-6.65	20250122	11010	5.90	20250102	14750	-20.95	20240723	10520	10.84	20241209	1.07	N	210540	500	55 억	848715	N	N	5	N	N
143	20250205	110828	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11680	-110	5	-0.93	73363890	6278	40.56	11790	11790	11570	15320	8260	11790	11685.87	7.69	-3794	11956	11872	11716	11632	11476	11915	11675	55	3530	500	8480	10	1	11041708	1290	4.69	0.49	12	0.06	2490.00	23906.00	14750	20240723	-20.81	10520	20241209	11.03	12490	-6.49	20250122	11010	6.09	20250102	14750	-20.81	20240723	10520	11.03	20241209	1.07	N	210540	500	55 억	848715	N	N	5	N	N
144	20250205	100838	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11640	-150	5	-1.27	58607130	5011	32.37	11790	11790	11570	15320	8260	11790	11695.70	7.69	-3180	11956	11872	11716	11632	11476	11915	11675	55	3530	500	8480	10	1	11041708	1285	4.67	0.49	12	0.05	2490.00	23906.00	14750	20240723	-21.08	10520	20241209	10.65	12490	-6.81	20250122	11010	5.72	20250102	14750	-21.08	20240723	10520	10.65	20241209	1.07	N	210540	500	55 억	848715	N	N	5	N	N
145	20250205	090842	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11750	-40	5	-0.34	3851980	327	2.11	11790	11790	11750	15320	8260	11790	11779.76	7.69	7	11956	11872	11716	11632	11476	11915	11675	55	3530	500	8480	10	1	11041708	1297	4.72	0.49	12	0.00	2490.00	23906.00	14750	20240723	-20.34	10520	20241209	11.69	12490	-5.92	20250122	11010	6.72	20250102	14750	-20.34	20240723	10520	11.69	20241209	1.07	N	210540	500	55 억	848715	N	N	5	N	N
146	20250204	160810	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11790	160	2	1.38	181410310	15478	39.62	11600	11800	11560	15110	8150	11630	11720.53	7.69	1121	11956	11792	11596	11432	11236	11695	11335	55	3480	500	8370	10	1	11041708	1302	4.73	0.49	12	0.14	2490.00	23906.00	14750	20240723	-20.07	10520	20241209	12.07	12490	-5.60	20250122	11010	7.08	20250102	14750	-20.07	20240723	10520	12.07	20241209	1.17	N	210540	500	55 억	849411	N	N	5	N	N
147	20250204	150822	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11740	110	2	0.95	171164560	14606	37.39	11600	11800	11560	15110	8150	11630	11718.78	7.69	740	11956	11792	11596	11432	11236	11695	11335	55	3480	500	8370	10	1	11041708	1296	4.71	0.49	12	0.13	2490.00	23906.00	14750	20240723	-20.41	10520	20241209	11.60	12490	-6.00	20250122	11010	6.63	20250102	14750	-20.41	20240723	10520	11.60	20241209	1.17	N	210540	500	55 억	849411	N	N	0	N	N
148	20250204	140821	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11730	100	2	0.86	108297750	9240	23.65	11600	11800	11560	15110	8150	11630	11720.54	7.69	733	11956	11792	11596	11432	11236	11695	11335	55	3480	500	8370	10	1	11041708	1295	4.71	0.49	12	0.08	2490.00	23906.00	14750	20240723	-20.47	10520	20241209	11.50	12490	-6.08	20250122	11010	6.54	20250102	14750	-20.47	20240723	10520	11.50	20241209	1.17	N	210540	500	55 억	849411	N	N	0	N	N
149	20250204	130823	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11760	130	2	1.12	87622490	7480	19.15	11600	11800	11560	15110	8150	11630	11714.24	7.69	197	11956	11792	11596	11432	11236	11695	11335	55	3480	500	8370	10	1	11041708	1299	4.72	0.49	12	0.07	2490.00	23906.00	14750	20240723	-20.27	10520	20241209	11.79	12490	-5.84	20250122	11010	6.81	20250102	14750	-20.27	20240723	10520	11.79	20241209	1.17	N	210540	500	55 억	849411	N	N	0	N	N
150	20250204	120831	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11790	160	2	1.38	77773150	6643	17.00	11600	11800	11560	15110	8150	11630	11707.53	7.69	208	11956	11792	11596	11432	11236	11695	11335	55	3480	500	8370	10	1	11041708	1302	4.73	0.49	12	0.06	2490.00	23906.00	14750	20240723	-20.07	10520	20241209	12.07	12490	-5.60	20250122	11010	7.08	20250102	14750	-20.07	20240723	10520	12.07	20241209	1.17	N	210540	500	55 억	849411	N	N	0	N	N
151	20250204	110813	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11780	150	2	1.29	62004860	5303	13.57	11600	11800	11560	15110	8150	11630	11692.41	7.69	131	11956	11792	11596	11432	11236	11695	11335	55	3480	500	8370	10	1	11041708	1301	4.73	0.49	12	0.05	2490.00	23906.00	14750	20240723	-20.14	10520	20241209	11.98	12490	-5.68	20250122	11010	6.99	20250102	14750	-20.14	20240723	10520	11.98	20241209	1.17	N	210540	500	55 억	849411	N	N	0	N	N
152	20250204	100819	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11750	120	2	1.03	46491570	3985	10.20	11600	11750	11560	15110	8150	11630	11666.64	7.69	-87	11956	11792	11596	11432	11236	11695	11335	55	3480	500	8370	10	1	11041708	1297	4.72	0.49	12	0.04	2490.00	23906.00	14750	20240723	-20.34	10520	20241209	11.69	12490	-5.92	20250122	11010	6.72	20250102	14750	-20.34	20240723	10520	11.69	20241209	1.17	N	210540	500	55 억	849411	N	N	0	N	N
153	20250204	090820	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11630	0	3	0.00	429110	37	0.09	11600	11640	11560	15110	8150	11630	11597.57	7.69	4	11956	11792	11596	11432	11236	11695	11335	55	3480	500	8370	10	1	11041708	1284	4.67	0.49	12	0.00	2490.00	23906.00	14750	20240723	-21.15	10520	20241209	10.55	12490	-6.89	20250122	11010	5.63	20250102	14750	-21.15	20240723	10520	10.55	20241209	1.17	N	210540	500	55 억	849411	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History