KissMeData/017550/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 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	160337	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2045	-35	5	-1.68	250157740	122486	74.55	2065	2085	2025	2700	1460	2080	2042.34	1.57	626	2156	2117	2091	2052	2026	2105	2040	312	620	500	1490	5	1	62399130	1276	6.86	0.73	12	0.20	298.00	2813.00	2310	20240607	-11.47	1585	20241209	29.02	2260	-9.51	20250213	1875	9.07	20250102	2310	-11.47	20240607	1585	29.02	20241209	2.42	N	017550	500	311 억	980924	N	N	0	N	N
3	20250228	150338	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	-40	5	-1.92	241565295	118273	71.99	2065	2085	2025	2700	1460	2080	2042.44	1.57	216	2156	2117	2091	2052	2026	2105	2040	312	620	500	1490	5	1	62399130	1273	6.85	0.73	12	0.19	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2260	-9.73	20250213	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.42	N	017550	500	311 억	980924	N	N	0	N	N
4	20250228	140339	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2035	-45	5	-2.16	196567495	96130	58.51	2065	2085	2025	2700	1460	2080	2044.81	1.57	-4969	2156	2117	2091	2052	2026	2105	2040	312	620	500	1490	5	1	62399130	1270	6.83	0.72	12	0.15	298.00	2813.00	2310	20240607	-11.90	1585	20241209	28.39	2260	-9.96	20250213	1875	8.53	20250102	2310	-11.90	20240607	1585	28.39	20241209	2.42	N	017550	500	311 억	980924	N	N	0	N	N
5	20250228	130338	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2035	-45	5	-2.16	176291855	86194	52.46	2065	2085	2025	2700	1460	2080	2045.29	1.57	-2320	2156	2117	2091	2052	2026	2105	2040	312	620	500	1490	5	1	62399130	1270	6.83	0.72	12	0.14	298.00	2813.00	2310	20240607	-11.90	1585	20241209	28.39	2260	-9.96	20250213	1875	8.53	20250102	2310	-11.90	20240607	1585	28.39	20241209	2.42	N	017550	500	311 억	980924	N	N	0	N	N
6	20250228	120336	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	-40	5	-1.92	153387595	74910	45.59	2065	2085	2025	2700	1460	2080	2047.63	1.57	-4722	2156	2117	2091	2052	2026	2105	2040	312	620	500	1490	5	1	62399130	1273	6.85	0.73	12	0.12	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2260	-9.73	20250213	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.42	N	017550	500	311 억	980924	N	N	0	N	N
7	20250228	110336	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2035	-45	5	-2.16	132314340	64564	39.30	2065	2085	2025	2700	1460	2080	2049.35	1.57	-5934	2156	2117	2091	2052	2026	2105	2040	312	620	500	1490	5	1	62399130	1270	6.83	0.72	12	0.10	298.00	2813.00	2310	20240607	-11.90	1585	20241209	28.39	2260	-9.96	20250213	1875	8.53	20250102	2310	-11.90	20240607	1585	28.39	20241209	2.42	N	017550	500	311 억	980924	N	N	0	N	N
8	20250228	100336	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2050	-30	5	-1.44	78438855	38113	23.20	2065	2085	2040	2700	1460	2080	2058.06	1.57	-6631	2156	2117	2091	2052	2026	2105	2040	312	620	500	1490	5	1	62399130	1279	6.88	0.73	12	0.06	298.00	2813.00	2310	20240607	-11.26	1585	20241209	29.34	2260	-9.29	20250213	1875	9.33	20250102	2310	-11.26	20240607	1585	29.34	20241209	2.42	N	017550	500	311 억	980924	N	N	0	N	N
9	20250228	090337	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2060	-20	5	-0.96	10626650	5150	3.13	2065	2075	2055	2700	1460	2080	2063.43	1.57	119	2156	2117	2091	2052	2026	2105	2040	312	620	500	1490	5	1	62399130	1285	6.91	0.73	12	0.01	298.00	2813.00	2310	20240607	-10.82	1585	20241209	29.97	2260	-8.85	20250213	1875	9.87	20250102	2310	-10.82	20240607	1585	29.97	20241209	2.42	N	017550	500	311 억	980924	N	N	0	N	N
10	20250227	160336	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2080	-40	5	-1.89	342021230	164121	91.87	2120	2130	2065	2755	1485	2120	2083.97	1.65	-22436	2170	2145	2105	2080	2040	2157	2092	312	635	500	1520	5	1	62399130	1298	6.98	0.74	12	0.26	298.00	2813.00	2310	20240607	-9.96	1585	20241209	31.23	2260	-7.96	20250213	1875	10.93	20250102	2310	-9.96	20240607	1585	31.23	20241209	2.43	N	017550	500	311 억	1027451	N	N	34	N	N
11	20250227	150334	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	-30	5	-1.42	314493415	150869	84.46	2120	2130	2065	2755	1485	2120	2084.55	1.65	-11811	2170	2145	2105	2080	2040	2157	2092	312	635	500	1520	5	1	62399130	1304	7.01	0.74	12	0.24	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2260	-7.52	20250213	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.43	N	017550	500	311 억	1027451	N	N	34	N	N
12	20250227	140335	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2085	-35	5	-1.65	309906705	148668	83.22	2120	2130	2065	2755	1485	2120	2084.56	1.65	-11444	2170	2145	2105	2080	2040	2157	2092	312	635	500	1520	5	1	62399130	1301	7.00	0.74	12	0.24	298.00	2813.00	2310	20240607	-9.74	1585	20241209	31.55	2260	-7.74	20250213	1875	11.20	20250102	2310	-9.74	20240607	1585	31.55	20241209	2.43	N	017550	500	311 억	1027451	N	N	34	N	N
13	20250227	130334	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	-30	5	-1.42	284152795	136337	76.32	2120	2130	2065	2755	1485	2120	2084.19	1.65	-6390	2170	2145	2105	2080	2040	2157	2092	312	635	500	1520	5	1	62399130	1304	7.01	0.74	12	0.22	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2260	-7.52	20250213	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.43	N	017550	500	311 억	1027451	N	N	34	N	N
14	20250227	120334	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	-30	5	-1.42	272047175	130541	73.08	2120	2130	2065	2755	1485	2120	2084.00	1.65	-9289	2170	2145	2105	2080	2040	2157	2092	312	635	500	1520	5	1	62399130	1304	7.01	0.74	12	0.21	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2260	-7.52	20250213	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.43	N	017550	500	311 억	1027451	N	N	34	N	N
15	20250227	110337	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2080	-40	5	-1.89	232664945	111587	62.47	2120	2130	2065	2755	1485	2120	2085.05	1.65	-10618	2170	2145	2105	2080	2040	2157	2092	312	635	500	1520	5	1	62399130	1298	6.98	0.74	12	0.18	298.00	2813.00	2310	20240607	-9.96	1585	20241209	31.23	2260	-7.96	20250213	1875	10.93	20250102	2310	-9.96	20240607	1585	31.23	20241209	2.43	N	017550	500	311 억	1027451	N	N	34	N	N
16	20250227	100347	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2080	-40	5	-1.89	180766325	86693	48.53	2120	2130	2065	2755	1485	2120	2085.13	1.65	2738	2170	2145	2105	2080	2040	2157	2092	312	635	500	1520	5	1	62399130	1298	6.98	0.74	12	0.14	298.00	2813.00	2310	20240607	-9.96	1585	20241209	31.23	2260	-7.96	20250213	1875	10.93	20250102	2310	-9.96	20240607	1585	31.23	20241209	2.43	N	017550	500	311 억	1027451	N	N	34	N	N
17	20250227	090345	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2115	-5	5	-0.24	7138105	3366	1.88	2120	2130	2115	2755	1485	2120	2120.65	1.65	-663	2170	2145	2105	2080	2040	2157	2092	312	635	500	1520	5	1	62399130	1320	7.10	0.75	12	0.01	298.00	2813.00	2310	20240607	-8.44	1585	20241209	33.44	2260	-6.42	20250213	1875	12.80	20250102	2310	-8.44	20240607	1585	33.44	20241209	2.43	N	017550	500	311 억	1027451	N	N	34	N	N
18	20250226	160334	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2120	40	2	1.92	375813855	178536	137.51	2065	2130	2065	2700	1460	2080	2104.98	1.56	40592	2126	2102	2086	2062	2046	2115	2075	312	620	500	1490	5	1	62399130	1323	7.11	0.75	12	0.29	298.00	2813.00	2310	20240607	-8.23	1585	20241209	33.75	2260	-6.19	20250213	1875	13.07	20250102	2310	-8.23	20240607	1585	33.75	20241209	2.44	N	017550	500	311 억	974126	N	N	34	N	N
19	20250226	150335	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2105	25	2	1.20	322445765	153380	118.14	2065	2125	2065	2700	1460	2080	2102.27	1.56	41123	2126	2102	2086	2062	2046	2115	2075	312	620	500	1490	5	1	62399130	1314	7.06	0.75	12	0.25	298.00	2813.00	2310	20240607	-8.87	1585	20241209	32.81	2260	-6.86	20250213	1875	12.27	20250102	2310	-8.87	20240607	1585	32.81	20241209	2.44	N	017550	500	311 억	974126	N	N	15	N	N
20	20250226	140335	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2105	25	2	1.20	305236465	145214	111.85	2065	2125	2065	2700	1460	2080	2101.98	1.56	35796	2126	2102	2086	2062	2046	2115	2075	312	620	500	1490	5	1	62399130	1314	7.06	0.75	12	0.23	298.00	2813.00	2310	20240607	-8.87	1585	20241209	32.81	2260	-6.86	20250213	1875	12.27	20250102	2310	-8.87	20240607	1585	32.81	20241209	2.44	N	017550	500	311 억	974126	N	N	15	N	N
21	20250226	130335	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2115	35	2	1.68	273547335	130153	100.25	2065	2125	2065	2700	1460	2080	2101.74	1.56	35929	2126	2102	2086	2062	2046	2115	2075	312	620	500	1490	5	1	62399130	1320	7.10	0.75	12	0.21	298.00	2813.00	2310	20240607	-8.44	1585	20241209	33.44	2260	-6.42	20250213	1875	12.80	20250102	2310	-8.44	20240607	1585	33.44	20241209	2.44	N	017550	500	311 억	974126	N	N	15	N	N
22	20250226	120335	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2110	30	2	1.44	208953195	99375	76.54	2065	2125	2065	2700	1460	2080	2102.67	1.56	25669	2126	2102	2086	2062	2046	2115	2075	312	620	500	1490	5	1	62399130	1317	7.08	0.75	12	0.16	298.00	2813.00	2310	20240607	-8.66	1585	20241209	33.12	2260	-6.64	20250213	1875	12.53	20250102	2310	-8.66	20240607	1585	33.12	20241209	2.44	N	017550	500	311 억	974126	N	N	15	N	N
23	20250226	110334	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2110	30	2	1.44	164441130	78183	60.22	2065	2125	2065	2700	1460	2080	2103.28	1.56	18044	2126	2102	2086	2062	2046	2115	2075	312	620	500	1490	5	1	62399130	1317	7.08	0.75	12	0.13	298.00	2813.00	2310	20240607	-8.66	1585	20241209	33.12	2260	-6.64	20250213	1875	12.53	20250102	2310	-8.66	20240607	1585	33.12	20241209	2.44	N	017550	500	311 억	974126	N	N	15	N	N
24	20250226	100334	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2115	35	2	1.68	126222105	60104	46.29	2065	2120	2065	2700	1460	2080	2100.06	1.56	19536	2126	2102	2086	2062	2046	2115	2075	312	620	500	1490	5	1	62399130	1320	7.10	0.75	12	0.10	298.00	2813.00	2310	20240607	-8.44	1585	20241209	33.44	2260	-6.42	20250213	1875	12.80	20250102	2310	-8.44	20240607	1585	33.44	20241209	2.44	N	017550	500	311 억	974126	N	N	15	N	N
25	20250226	090337	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	10	2	0.48	11286540	5455	4.20	2065	2095	2065	2700	1460	2080	2069.03	1.56	1727	2126	2102	2086	2062	2046	2115	2075	312	620	500	1490	5	1	62399130	1304	7.01	0.74	12	0.01	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2260	-7.52	20250213	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.44	N	017550	500	311 억	974126	N	N	15	N	N
26	20250225	160333	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2080	-15	5	-0.72	267949820	128219	58.71	2070	2110	2070	2720	1470	2095	2089.79	1.53	30193	2165	2130	2110	2075	2055	2120	2065	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.21	298.00	2813.00	2310	20240607	-9.96	1585	20241209	31.23	2260	-7.96	20250213	1875	10.93	20250102	2310	-9.96	20240607	1585	31.23	20241209	2.43	N	017550	500	311 억	955729	N	N	15	N	N
27	20250225	150333	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2085	-10	5	-0.48	240193030	114900	52.62	2070	2110	2070	2720	1470	2095	2090.45	1.53	30150	2165	2130	2110	2075	2055	2120	2065	312	625	500	1500	5	1	62399130	1301	7.00	0.74	12	0.18	298.00	2813.00	2310	20240607	-9.74	1585	20241209	31.55	2260	-7.74	20250213	1875	11.20	20250102	2310	-9.74	20240607	1585	31.55	20241209	2.43	N	017550	500	311 억	955729	N	N	7	N	N
28	20250225	140332	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2095	0	3	0.00	193235050	92401	42.31	2070	2110	2070	2720	1470	2095	2091.26	1.53	26740	2165	2130	2110	2075	2055	2120	2065	312	625	500	1500	5	1	62399130	1307	7.03	0.74	12	0.15	298.00	2813.00	2310	20240607	-9.31	1585	20241209	32.18	2260	-7.30	20250213	1875	11.73	20250102	2310	-9.31	20240607	1585	32.18	20241209	2.43	N	017550	500	311 억	955729	N	N	7	N	N
29	20250225	130333	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	-5	5	-0.24	179368315	85765	39.27	2070	2110	2070	2720	1470	2095	2091.39	1.53	23856	2165	2130	2110	2075	2055	2120	2065	312	625	500	1500	5	1	62399130	1304	7.01	0.74	12	0.14	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2260	-7.52	20250213	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.43	N	017550	500	311 억	955729	N	N	7	N	N
30	20250225	120332	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	-5	5	-0.24	130667380	62444	28.59	2070	2110	2070	2720	1470	2095	2092.55	1.53	26521	2165	2130	2110	2075	2055	2120	2065	312	625	500	1500	5	1	62399130	1304	7.01	0.74	12	0.10	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2260	-7.52	20250213	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.43	N	017550	500	311 억	955729	N	N	7	N	N
31	20250225	110332	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2100	5	2	0.24	118780265	56768	26.00	2070	2110	2070	2720	1470	2095	2092.38	1.53	26434	2165	2130	2110	2075	2055	2120	2065	312	625	500	1500	5	1	62399130	1310	7.05	0.75	12	0.09	298.00	2813.00	2310	20240607	-9.09	1585	20241209	32.49	2260	-7.08	20250213	1875	12.00	20250102	2310	-9.09	20240607	1585	32.49	20241209	2.43	N	017550	500	311 억	955729	N	N	7	N	N
32	20250225	100331	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2105	10	2	0.48	89638125	42916	19.65	2070	2105	2070	2720	1470	2095	2088.67	1.53	17528	2165	2130	2110	2075	2055	2120	2065	312	625	500	1500	5	1	62399130	1314	7.06	0.75	12	0.07	298.00	2813.00	2310	20240607	-8.87	1585	20241209	32.81	2260	-6.86	20250213	1875	12.27	20250102	2310	-8.87	20240607	1585	32.81	20241209	2.43	N	017550	500	311 억	955729	N	N	7	N	N
33	20250225	090333	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2100	5	2	0.24	25544495	12287	5.63	2070	2100	2070	2720	1470	2095	2078.85	1.53	4667	2165	2130	2110	2075	2055	2120	2065	312	625	500	1500	5	1	62399130	1310	7.05	0.75	12	0.02	298.00	2813.00	2310	20240607	-9.09	1585	20241209	32.49	2260	-7.08	20250213	1875	12.00	20250102	2310	-9.09	20240607	1585	32.49	20241209	2.43	N	017550	500	311 억	955729	N	N	7	N	N
34	20250224	160330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2095	-45	5	-2.10	453010365	215355	153.56	2125	2145	2090	2780	1500	2140	2103.58	1.53	-20516	2173	2156	2133	2116	2093	2165	2125	312	640	500	1540	5	1	62399130	1307	7.03	0.74	12	0.35	298.00	2813.00	2310	20240607	-9.31	1585	20241209	32.18	2260	-7.30	20250213	1875	11.73	20250102	2310	-9.31	20240607	1585	32.18	20241209	2.43	N	017550	500	311 억	957801	N	N	7	N	N
35	20250224	150330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2105	-35	5	-1.64	433425855	206011	146.90	2125	2145	2090	2780	1500	2140	2103.90	1.53	-18812	2173	2156	2133	2116	2093	2165	2125	312	640	500	1540	5	1	62399130	1314	7.06	0.75	12	0.33	298.00	2813.00	2310	20240607	-8.87	1585	20241209	32.81	2260	-6.86	20250213	1875	12.27	20250102	2310	-8.87	20240607	1585	32.81	20241209	2.43	N	017550	500	311 억	957801	N	N	29	N	N
36	20250224	140330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2100	-40	5	-1.87	329080685	156308	111.46	2125	2145	2090	2780	1500	2140	2105.33	1.53	-18067	2173	2156	2133	2116	2093	2165	2125	312	640	500	1540	5	1	62399130	1310	7.05	0.75	12	0.25	298.00	2813.00	2310	20240607	-9.09	1585	20241209	32.49	2260	-7.08	20250213	1875	12.00	20250102	2310	-9.09	20240607	1585	32.49	20241209	2.43	N	017550	500	311 억	957801	N	N	29	N	N
37	20250224	130330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2100	-40	5	-1.87	269691315	127986	91.26	2125	2145	2090	2780	1500	2140	2107.19	1.53	-7150	2173	2156	2133	2116	2093	2165	2125	312	640	500	1540	5	1	62399130	1310	7.05	0.75	12	0.21	298.00	2813.00	2310	20240607	-9.09	1585	20241209	32.49	2260	-7.08	20250213	1875	12.00	20250102	2310	-9.09	20240607	1585	32.49	20241209	2.43	N	017550	500	311 억	957801	N	N	29	N	N
38	20250224	120329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2100	-40	5	-1.87	253555305	120278	85.76	2125	2145	2090	2780	1500	2140	2108.08	1.53	-3212	2173	2156	2133	2116	2093	2165	2125	312	640	500	1540	5	1	62399130	1310	7.05	0.75	12	0.19	298.00	2813.00	2310	20240607	-9.09	1585	20241209	32.49	2260	-7.08	20250213	1875	12.00	20250102	2310	-9.09	20240607	1585	32.49	20241209	2.43	N	017550	500	311 억	957801	N	N	29	N	N
39	20250224	110329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2100	-40	5	-1.87	199614700	94568	67.43	2125	2145	2090	2780	1500	2140	2110.81	1.53	-3363	2173	2156	2133	2116	2093	2165	2125	312	640	500	1540	5	1	62399130	1310	7.05	0.75	12	0.15	298.00	2813.00	2310	20240607	-9.09	1585	20241209	32.49	2260	-7.08	20250213	1875	12.00	20250102	2310	-9.09	20240607	1585	32.49	20241209	2.43	N	017550	500	311 억	957801	N	N	29	N	N
40	20250224	100328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2110	-30	5	-1.40	103396595	48693	34.72	2125	2145	2105	2780	1500	2140	2123.44	1.53	-9654	2173	2156	2133	2116	2093	2165	2125	312	640	500	1540	5	1	62399130	1317	7.08	0.75	12	0.08	298.00	2813.00	2310	20240607	-8.66	1585	20241209	33.12	2260	-6.64	20250213	1875	12.53	20250102	2310	-8.66	20240607	1585	33.12	20241209	2.43	N	017550	500	311 억	957801	N	N	29	N	N
41	20250224	090331	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2130	-10	5	-0.47	9730090	4589	3.27	2125	2130	2110	2780	1500	2140	2120.31	1.53	-307	2173	2156	2133	2116	2093	2165	2125	312	640	500	1540	5	1	62399130	1329	7.15	0.76	12	0.01	298.00	2813.00	2310	20240607	-7.79	1585	20241209	34.38	2260	-5.75	20250213	1875	13.60	20250102	2310	-7.79	20240607	1585	34.38	20241209	2.43	N	017550	500	311 억	957801	N	N	29	N	N
42	20250221	160329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2140	0	3	0.00	290518770	137008	76.20	2130	2150	2110	2780	1500	2140	2120.37	1.54	-1134	2183	2161	2133	2111	2083	2165	2115	312	640	500	1540	5	1	62399130	1335	7.18	0.76	12	0.22	298.00	2813.00	2310	20240607	-7.36	1585	20241209	35.02	2260	-5.31	20250213	1875	14.13	20250102	2310	-7.36	20240607	1585	35.02	20241209	2.43	N	017550	500	311 억	958978	N	N	29	N	N
43	20250221	150330	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2120	-20	5	-0.93	227256410	107267	59.66	2130	2140	2110	2780	1500	2140	2118.61	1.54	-873	2183	2161	2133	2111	2083	2165	2115	312	640	500	1540	5	1	62399130	1323	7.11	0.75	12	0.17	298.00	2813.00	2310	20240607	-8.23	1585	20241209	33.75	2260	-6.19	20250213	1875	13.07	20250102	2310	-8.23	20240607	1585	33.75	20241209	2.43	N	017550	500	311 억	958978	N	N	17	N	N
44	20250221	140328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2120	-20	5	-0.93	107596230	50821	28.26	2130	2140	2110	2780	1500	2140	2117.16	1.54	-2652	2183	2161	2133	2111	2083	2165	2115	312	640	500	1540	5	1	62399130	1323	7.11	0.75	12	0.08	298.00	2813.00	2310	20240607	-8.23	1585	20241209	33.75	2260	-6.19	20250213	1875	13.07	20250102	2310	-8.23	20240607	1585	33.75	20241209	2.43	N	017550	500	311 억	958978	N	N	17	N	N
45	20250221	130328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2110	-30	5	-1.40	93744370	44263	24.62	2130	2140	2110	2780	1500	2140	2117.89	1.54	-2045	2183	2161	2133	2111	2083	2165	2115	312	640	500	1540	5	1	62399130	1317	7.08	0.75	12	0.07	298.00	2813.00	2310	20240607	-8.66	1585	20241209	33.12	2260	-6.64	20250213	1875	12.53	20250102	2310	-8.66	20240607	1585	33.12	20241209	2.43	N	017550	500	311 억	958978	N	N	17	N	N
46	20250221	120329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2125	-15	5	-0.70	71402595	33707	18.75	2130	2140	2110	2780	1500	2140	2118.33	1.54	-662	2183	2161	2133	2111	2083	2165	2115	312	640	500	1540	5	1	62399130	1326	7.13	0.76	12	0.05	298.00	2813.00	2310	20240607	-8.01	1585	20241209	34.07	2260	-5.97	20250213	1875	13.33	20250102	2310	-8.01	20240607	1585	34.07	20241209	2.43	N	017550	500	311 억	958978	N	N	17	N	N
47	20250221	110328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2115	-25	5	-1.17	65493800	30921	17.20	2130	2140	2110	2780	1500	2140	2118.10	1.54	842	2183	2161	2133	2111	2083	2165	2115	312	640	500	1540	5	1	62399130	1320	7.10	0.75	12	0.05	298.00	2813.00	2310	20240607	-8.44	1585	20241209	33.44	2260	-6.42	20250213	1875	12.80	20250102	2310	-8.44	20240607	1585	33.44	20241209	2.43	N	017550	500	311 억	958978	N	N	17	N	N
48	20250221	100328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2130	-10	5	-0.47	42966745	20288	11.28	2130	2140	2110	2780	1500	2140	2117.84	1.54	5697	2183	2161	2133	2111	2083	2165	2115	312	640	500	1540	5	1	62399130	1329	7.15	0.76	12	0.03	298.00	2813.00	2310	20240607	-7.79	1585	20241209	34.38	2260	-5.75	20250213	1875	13.60	20250102	2310	-7.79	20240607	1585	34.38	20241209	2.43	N	017550	500	311 억	958978	N	N	17	N	N
49	20250221	090328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2130	-10	5	-0.47	2095920	984	0.55	2130	2130	2130	2780	1500	2140	2130.00	1.54	0	2183	2161	2133	2111	2083	2165	2115	312	640	500	1540	5	1	62399130	1329	7.15	0.76	12	0.00	298.00	2813.00	2310	20240607	-7.79	1585	20241209	34.38	2260	-5.75	20250213	1875	13.60	20250102	2310	-7.79	20240607	1585	34.38	20241209	2.43	N	017550	500	311 억	958978	N	N	17	N	N
50	20250220	160327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2140	-10	5	-0.47	376618655	177265	48.49	2140	2155	2105	2795	1505	2150	2124.61	1.54	-1033	2256	2202	2166	2112	2076	2185	2095	312	645	500	1540	5	1	62399130	1335	7.18	0.76	12	0.28	298.00	2813.00	2310	20240607	-7.36	1585	20241209	35.02	2260	-5.31	20250213	1875	14.13	20250102	2310	-7.36	20240607	1585	35.02	20241209	2.42	N	017550	500	311 억	963679	N	N	17	N	N
51	20250220	150327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2130	-20	5	-0.93	371761450	174989	47.87	2140	2155	2105	2795	1505	2150	2124.48	1.54	-1526	2256	2202	2166	2112	2076	2185	2095	312	645	500	1540	5	1	62399130	1329	7.15	0.76	12	0.28	298.00	2813.00	2310	20240607	-7.79	1585	20241209	34.38	2260	-5.75	20250213	1875	13.60	20250102	2310	-7.79	20240607	1585	34.38	20241209	2.42	N	017550	500	311 억	963679	N	N	60	N	N
52	20250220	140329	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2135	-15	5	-0.70	319954525	150670	41.21	2140	2155	2105	2795	1505	2150	2123.54	1.54	131	2256	2202	2166	2112	2076	2185	2095	312	645	500	1540	5	1	62399130	1332	7.16	0.76	12	0.24	298.00	2813.00	2310	20240607	-7.58	1585	20241209	34.70	2260	-5.53	20250213	1875	13.87	20250102	2310	-7.58	20240607	1585	34.70	20241209	2.42	N	017550	500	311 억	963679	N	N	60	N	N
53	20250220	130327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2140	-10	5	-0.47	291682805	137447	37.60	2140	2155	2105	2795	1505	2150	2122.15	1.54	2482	2256	2202	2166	2112	2076	2185	2095	312	645	500	1540	5	1	62399130	1335	7.18	0.76	12	0.22	298.00	2813.00	2310	20240607	-7.36	1585	20241209	35.02	2260	-5.31	20250213	1875	14.13	20250102	2310	-7.36	20240607	1585	35.02	20241209	2.42	N	017550	500	311 억	963679	N	N	60	N	N
54	20250220	120327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2125	-25	5	-1.16	251280770	118486	32.41	2140	2155	2105	2795	1505	2150	2120.76	1.54	3164	2256	2202	2166	2112	2076	2185	2095	312	645	500	1540	5	1	62399130	1326	7.13	0.76	12	0.19	298.00	2813.00	2310	20240607	-8.01	1585	20241209	34.07	2260	-5.97	20250213	1875	13.33	20250102	2310	-8.01	20240607	1585	34.07	20241209	2.42	N	017550	500	311 억	963679	N	N	60	N	N
55	20250220	110327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2125	-25	5	-1.16	202900450	95627	26.16	2140	2155	2105	2795	1505	2150	2121.79	1.54	4130	2256	2202	2166	2112	2076	2185	2095	312	645	500	1540	5	1	62399130	1326	7.13	0.76	12	0.15	298.00	2813.00	2310	20240607	-8.01	1585	20241209	34.07	2260	-5.97	20250213	1875	13.33	20250102	2310	-8.01	20240607	1585	34.07	20241209	2.42	N	017550	500	311 억	963679	N	N	60	N	N
56	20250220	100327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2120	-30	5	-1.40	149813855	70499	19.28	2140	2155	2105	2795	1505	2150	2125.05	1.54	3678	2256	2202	2166	2112	2076	2185	2095	312	645	500	1540	5	1	62399130	1323	7.11	0.75	12	0.11	298.00	2813.00	2310	20240607	-8.23	1585	20241209	33.75	2260	-6.19	20250213	1875	13.07	20250102	2310	-8.23	20240607	1585	33.75	20241209	2.42	N	017550	500	311 억	963679	N	N	60	N	N
57	20250220	090328	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	-5	5	-0.23	12012505	5613	1.54	2140	2150	2140	2795	1505	2150	2140.12	1.54	512	2256	2202	2166	2112	2076	2185	2095	312	645	500	1540	5	1	62399130	1338	7.20	0.76	12	0.01	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2260	-5.09	20250213	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.42	N	017550	500	311 억	963679	N	N	60	N	N
58	20250219	160325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	-55	5	-2.49	783525250	364413	210.29	2205	2220	2130	2865	1545	2205	2150.10	1.48	30757	2248	2226	2203	2181	2158	2237	2192	312	660	500	1580	5	1	62399130	1342	7.21	0.76	12	0.58	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2260	-4.87	20250213	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.40	N	017550	500	311 억	925618	N	N	60	N	N
59	20250219	150327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	-60	5	-2.72	641928475	298168	172.06	2205	2220	2130	2865	1545	2205	2152.91	1.48	31325	2248	2226	2203	2181	2158	2237	2192	312	660	500	1580	5	1	62399130	1338	7.20	0.76	12	0.48	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2260	-5.09	20250213	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.40	N	017550	500	311 억	925618	N	N	0	N	N
60	20250219	140325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2155	-50	5	-2.27	589223440	273639	157.91	2205	2220	2130	2865	1545	2205	2153.29	1.48	36295	2248	2226	2203	2181	2158	2237	2192	312	660	500	1580	5	1	62399130	1345	7.23	0.77	12	0.44	298.00	2813.00	2310	20240607	-6.71	1585	20241209	35.96	2260	-4.65	20250213	1875	14.93	20250102	2310	-6.71	20240607	1585	35.96	20241209	2.40	N	017550	500	311 억	925618	N	N	0	N	N
61	20250219	130326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2170	-35	5	-1.59	533019925	247697	142.94	2205	2220	2130	2865	1545	2205	2151.90	1.48	50675	2248	2226	2203	2181	2158	2237	2192	312	660	500	1580	5	1	62399130	1354	7.28	0.77	12	0.40	298.00	2813.00	2310	20240607	-6.06	1585	20241209	36.91	2260	-3.98	20250213	1875	15.73	20250102	2310	-6.06	20240607	1585	36.91	20241209	2.40	N	017550	500	311 억	925618	N	N	0	N	N
62	20250219	120326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	-55	5	-2.49	517346735	240442	138.75	2205	2220	2130	2865	1545	2205	2151.65	1.48	50542	2248	2226	2203	2181	2158	2237	2192	312	660	500	1580	5	1	62399130	1342	7.21	0.76	12	0.39	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2260	-4.87	20250213	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.40	N	017550	500	311 억	925618	N	N	0	N	N
63	20250219	110326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2155	-50	5	-2.27	486441085	226096	130.47	2205	2220	2130	2865	1545	2205	2151.48	1.48	52761	2248	2226	2203	2181	2158	2237	2192	312	660	500	1580	5	1	62399130	1345	7.23	0.77	12	0.36	298.00	2813.00	2310	20240607	-6.71	1585	20241209	35.96	2260	-4.65	20250213	1875	14.93	20250102	2310	-6.71	20240607	1585	35.96	20241209	2.40	N	017550	500	311 억	925618	N	N	0	N	N
64	20250219	100325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2140	-65	5	-2.95	400126600	185875	107.26	2205	2220	2130	2865	1545	2205	2152.66	1.48	43636	2248	2226	2203	2181	2158	2237	2192	312	660	500	1580	5	1	62399130	1335	7.18	0.76	12	0.30	298.00	2813.00	2310	20240607	-7.36	1585	20241209	35.02	2260	-5.31	20250213	1875	14.13	20250102	2310	-7.36	20240607	1585	35.02	20241209	2.40	N	017550	500	311 억	925618	N	N	0	N	N
65	20250219	090327	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2210	5	2	0.23	2003595	907	0.52	2205	2220	2205	2865	1545	2205	2209.04	1.48	-210	2248	2226	2203	2181	2158	2237	2192	312	660	500	1580	5	1	62399130	1379	7.42	0.79	12	0.00	298.00	2813.00	2310	20240607	-4.33	1585	20241209	39.43	2260	-2.21	20250213	1875	17.87	20250102	2310	-4.33	20240607	1585	39.43	20241209	2.40	N	017550	500	311 억	925618	N	N	0	N	N
66	20250218	160325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2205	20	2	0.92	365606465	166299	94.31	2190	2225	2180	2840	1530	2185	2198.48	1.44	24924	2221	2202	2186	2167	2151	2195	2160	312	655	500	1570	5	1	62399130	1376	7.40	0.78	12	0.27	298.00	2813.00	2310	20240607	-4.55	1585	20241209	39.12	2260	-2.43	20250213	1875	17.60	20250102	2310	-4.55	20240607	1585	39.12	20241209	2.43	N	017550	500	311 억	901107	N	N	24	N	N
67	20250218	150326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2205	20	2	0.92	339216430	154349	87.54	2190	2225	2180	2840	1530	2185	2197.72	1.44	25900	2221	2202	2186	2167	2151	2195	2160	312	655	500	1570	5	1	62399130	1376	7.40	0.78	12	0.25	298.00	2813.00	2310	20240607	-4.55	1585	20241209	39.12	2260	-2.43	20250213	1875	17.60	20250102	2310	-4.55	20240607	1585	39.12	20241209	2.43	N	017550	500	311 억	901107	N	N	24	N	N
68	20250218	140326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2210	25	2	1.14	325500500	148135	84.01	2190	2225	2180	2840	1530	2185	2197.32	1.44	26022	2221	2202	2186	2167	2151	2195	2160	312	655	500	1570	5	1	62399130	1379	7.42	0.79	12	0.24	298.00	2813.00	2310	20240607	-4.33	1585	20241209	39.43	2260	-2.21	20250213	1875	17.87	20250102	2310	-4.33	20240607	1585	39.43	20241209	2.43	N	017550	500	311 억	901107	N	N	24	N	N
69	20250218	130325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2210	25	2	1.14	263863640	120248	68.20	2190	2215	2180	2840	1530	2185	2194.33	1.44	17276	2221	2202	2186	2167	2151	2195	2160	312	655	500	1570	5	1	62399130	1379	7.42	0.79	12	0.19	298.00	2813.00	2310	20240607	-4.33	1585	20241209	39.43	2260	-2.21	20250213	1875	17.87	20250102	2310	-4.33	20240607	1585	39.43	20241209	2.43	N	017550	500	311 억	901107	N	N	24	N	N
70	20250218	120325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2200	15	2	0.69	180458480	82358	46.71	2190	2210	2180	2840	1530	2185	2191.15	1.44	14281	2221	2202	2186	2167	2151	2195	2160	312	655	500	1570	5	1	62399130	1373	7.38	0.78	12	0.13	298.00	2813.00	2310	20240607	-4.76	1585	20241209	38.80	2260	-2.65	20250213	1875	17.33	20250102	2310	-4.76	20240607	1585	38.80	20241209	2.43	N	017550	500	311 억	901107	N	N	24	N	N
71	20250218	110325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2190	5	2	0.23	165174250	75385	42.75	2190	2210	2180	2840	1530	2185	2191.08	1.44	13820	2221	2202	2186	2167	2151	2195	2160	312	655	500	1570	5	1	62399130	1367	7.35	0.78	12	0.12	298.00	2813.00	2310	20240607	-5.19	1585	20241209	38.17	2260	-3.10	20250213	1875	16.80	20250102	2310	-5.19	20240607	1585	38.17	20241209	2.43	N	017550	500	311 억	901107	N	N	24	N	N
72	20250218	100326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2195	10	2	0.46	117421580	53596	30.40	2190	2210	2180	2840	1530	2185	2190.86	1.44	3576	2221	2202	2186	2167	2151	2195	2160	312	655	500	1570	5	1	62399130	1370	7.37	0.78	12	0.09	298.00	2813.00	2310	20240607	-4.98	1585	20241209	38.49	2260	-2.88	20250213	1875	17.07	20250102	2310	-4.98	20240607	1585	38.49	20241209	2.43	N	017550	500	311 억	901107	N	N	24	N	N
73	20250218	090325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2185	0	3	0.00	22302555	10133	5.75	2190	2210	2185	2840	1530	2185	2200.98	1.44	-1835	2221	2202	2186	2167	2151	2195	2160	312	655	500	1570	5	1	62399130	1363	7.33	0.78	12	0.02	298.00	2813.00	2310	20240607	-5.41	1585	20241209	37.85	2260	-3.32	20250213	1875	16.53	20250102	2310	-5.41	20240607	1585	37.85	20241209	2.43	N	017550	500	311 억	901107	N	N	24	N	N
74	20250217	160325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2185	-20	5	-0.91	375993680	172215	58.05	2205	2205	2170	2865	1545	2205	2183.28	1.43	7398	2245	2225	2195	2175	2145	2235	2185	312	660	500	1580	5	1	62399130	1363	7.33	0.78	12	0.28	298.00	2813.00	2310	20240607	-5.41	1585	20241209	37.85	2260	-3.32	20250213	1875	16.53	20250102	2310	-5.41	20240607	1585	37.85	20241209	2.32	N	017550	500	311 억	893033	N	N	24	N	N
75	20250217	150325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2190	-15	5	-0.68	349544925	160102	53.97	2205	2205	2170	2865	1545	2205	2183.26	1.43	7954	2245	2225	2195	2175	2145	2235	2185	312	660	500	1580	5	1	62399130	1367	7.35	0.78	12	0.26	298.00	2813.00	2310	20240607	-5.19	1585	20241209	38.17	2260	-3.10	20250213	1875	16.80	20250102	2310	-5.19	20240607	1585	38.17	20241209	2.32	N	017550	500	311 억	893033	N	N	44	N	N
76	20250217	140324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2180	-25	5	-1.13	298982045	137034	46.19	2205	2205	2170	2865	1545	2205	2181.81	1.43	9995	2245	2225	2195	2175	2145	2235	2185	312	660	500	1580	5	1	62399130	1360	7.32	0.77	12	0.22	298.00	2813.00	2310	20240607	-5.63	1585	20241209	37.54	2260	-3.54	20250213	1875	16.27	20250102	2310	-5.63	20240607	1585	37.54	20241209	2.32	N	017550	500	311 억	893033	N	N	44	N	N
77	20250217	130326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2175	-30	5	-1.36	244742665	112172	37.81	2205	2205	2170	2865	1545	2205	2181.85	1.43	11186	2245	2225	2195	2175	2145	2235	2185	312	660	500	1580	5	1	62399130	1357	7.30	0.77	12	0.18	298.00	2813.00	2310	20240607	-5.84	1585	20241209	37.22	2260	-3.76	20250213	1875	16.00	20250102	2310	-5.84	20240607	1585	37.22	20241209	2.32	N	017550	500	311 억	893033	N	N	44	N	N
78	20250217	120326	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2180	-25	5	-1.13	205176770	93999	31.69	2205	2205	2170	2865	1545	2205	2182.75	1.43	8737	2245	2225	2195	2175	2145	2235	2185	312	660	500	1580	5	1	62399130	1360	7.32	0.77	12	0.15	298.00	2813.00	2310	20240607	-5.63	1585	20241209	37.54	2260	-3.54	20250213	1875	16.27	20250102	2310	-5.63	20240607	1585	37.54	20241209	2.32	N	017550	500	311 억	893033	N	N	44	N	N
79	20250217	110325	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2185	-20	5	-0.91	141271725	64653	21.79	2205	2205	2170	2865	1545	2205	2185.08	1.43	4661	2245	2225	2195	2175	2145	2235	2185	312	660	500	1580	5	1	62399130	1363	7.33	0.78	12	0.10	298.00	2813.00	2310	20240607	-5.41	1585	20241209	37.85	2260	-3.32	20250213	1875	16.53	20250102	2310	-5.41	20240607	1585	37.85	20241209	2.32	N	017550	500	311 억	893033	N	N	44	N	N
80	20250217	100324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2195	-10	5	-0.45	119034805	54480	18.36	2205	2205	2170	2865	1545	2205	2184.93	1.43	4087	2245	2225	2195	2175	2145	2235	2185	312	660	500	1580	5	1	62399130	1370	7.37	0.78	12	0.09	298.00	2813.00	2310	20240607	-4.98	1585	20241209	38.49	2260	-2.88	20250213	1875	17.07	20250102	2310	-4.98	20240607	1585	38.49	20241209	2.32	N	017550	500	311 억	893033	N	N	44	N	N
81	20250217	090324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2200	-5	5	-0.23	12842570	5840	1.97	2205	2205	2185	2865	1545	2205	2199.07	1.43	-742	2245	2225	2195	2175	2145	2235	2185	312	660	500	1580	5	1	62399130	1373	7.38	0.78	12	0.01	298.00	2813.00	2310	20240607	-4.76	1585	20241209	38.80	2260	-2.65	20250213	1875	17.33	20250102	2310	-4.76	20240607	1585	38.80	20241209	2.32	N	017550	500	311 억	893033	N	N	44	N	N
82	20250214	160323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2205	20	2	0.92	646309810	294875	27.10	2195	2215	2165	2840	1530	2185	2191.81	1.43	2611	2291	2237	2206	2152	2121	2222	2137	312	655	500	1570	5	1	62399130	1376	7.40	0.78	12	0.47	298.00	2813.00	2310	20240607	-4.55	1585	20241209	39.12	2260	-2.43	20250213	1875	17.60	20250102	2310	-4.55	20240607	1585	39.12	20241209	2.31	N	017550	500	311 억	889259	N	N	44	N	N
83	20250214	150322	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2200	15	2	0.69	597576270	272727	25.06	2195	2215	2165	2840	1530	2185	2191.13	1.43	5632	2291	2237	2206	2152	2121	2222	2137	312	655	500	1570	5	1	62399130	1373	7.38	0.78	12	0.44	298.00	2813.00	2310	20240607	-4.76	1585	20241209	38.80	2260	-2.65	20250213	1875	17.33	20250102	2310	-4.76	20240607	1585	38.80	20241209	2.31	N	017550	500	311 억	889259	N	N	56	N	N
84	20250214	140323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2190	5	2	0.23	551618630	251789	23.14	2195	2215	2165	2840	1530	2185	2190.81	1.43	8781	2291	2237	2206	2152	2121	2222	2137	312	655	500	1570	5	1	62399130	1367	7.35	0.78	12	0.40	298.00	2813.00	2310	20240607	-5.19	1585	20241209	38.17	2260	-3.10	20250213	1875	16.80	20250102	2310	-5.19	20240607	1585	38.17	20241209	2.31	N	017550	500	311 억	889259	N	N	56	N	N
85	20250214	130324	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2190	5	2	0.23	472438445	215539	19.81	2195	2215	2165	2840	1530	2185	2191.91	1.43	8207	2291	2237	2206	2152	2121	2222	2137	312	655	500	1570	5	1	62399130	1367	7.35	0.78	12	0.35	298.00	2813.00	2310	20240607	-5.19	1585	20241209	38.17	2260	-3.10	20250213	1875	16.80	20250102	2310	-5.19	20240607	1585	38.17	20241209	2.31	N	017550	500	311 억	889259	N	N	56	N	N
86	20250214	120323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2195	10	2	0.46	423653220	193211	17.75	2195	2215	2165	2840	1530	2185	2192.72	1.43	5651	2291	2237	2206	2152	2121	2222	2137	312	655	500	1570	5	1	62399130	1370	7.37	0.78	12	0.31	298.00	2813.00	2310	20240607	-4.98	1585	20241209	38.49	2260	-2.88	20250213	1875	17.07	20250102	2310	-4.98	20240607	1585	38.49	20241209	2.31	N	017550	500	311 억	889259	N	N	56	N	N
87	20250214	110322	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2205	20	2	0.92	381484765	173939	15.98	2195	2215	2165	2840	1530	2185	2193.23	1.43	3004	2291	2237	2206	2152	2121	2222	2137	312	655	500	1570	5	1	62399130	1376	7.40	0.78	12	0.28	298.00	2813.00	2310	20240607	-4.55	1585	20241209	39.12	2260	-2.43	20250213	1875	17.60	20250102	2310	-4.55	20240607	1585	39.12	20241209	2.31	N	017550	500	311 억	889259	N	N	56	N	N
88	20250214	100323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2180	-5	5	-0.23	245865120	112013	10.29	2195	2215	2175	2840	1530	2185	2195.01	1.43	-21111	2291	2237	2206	2152	2121	2222	2137	312	655	500	1570	5	1	62399130	1360	7.32	0.77	12	0.18	298.00	2813.00	2310	20240607	-5.63	1585	20241209	37.54	2260	-3.54	20250213	1875	16.27	20250102	2310	-5.63	20240607	1585	37.54	20241209	2.31	N	017550	500	311 억	889259	N	N	56	N	N
89	20250214	090323	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2210	25	2	1.14	25201980	11461	1.05	2195	2215	2195	2840	1530	2185	2199.50	1.43	270	2291	2237	2206	2152	2121	2222	2137	312	655	500	1570	5	1	62399130	1379	7.42	0.79	12	0.02	298.00	2813.00	2310	20240607	-4.33	1585	20241209	39.43	2260	-2.21	20250213	1875	17.87	20250102	2310	-4.33	20240607	1585	39.43	20241209	2.31	N	017550	500	311 억	889259	N	N	56	N	N
90	20250213	160321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2185	35	2	1.63	2389201995	1077440	501.95	2210	2260	2175	2795	1505	2150	2217.50	1.41	1322	2190	2170	2145	2125	2100	2180	2135	312	645	500	1540	5	1	62399130	1363	7.33	0.78	12	1.73	298.00	2813.00	2310	20240607	-5.41	1585	20241209	37.85	2260	-3.32	20250213	1875	16.53	20250102	2310	-5.41	20240607	1585	37.85	20241209	2.31	N	017550	500	311 억	880003	N	N	56	N	N
91	20250213	150321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2195	45	2	2.09	2329903195	1050358	489.34	2210	2260	2175	2795	1505	2150	2218.20	1.41	754	2190	2170	2145	2125	2100	2180	2135	312	645	500	1540	5	1	62399130	1370	7.37	0.78	12	1.68	298.00	2813.00	2310	20240607	-4.98	1585	20241209	38.49	2260	-2.88	20250213	1875	17.07	20250102	2310	-4.98	20240607	1585	38.49	20241209	2.31	N	017550	500	311 억	880003	N	N	245	N	N
92	20250213	140320	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2205	55	2	2.56	2208752045	995308	463.69	2210	2260	2175	2795	1505	2150	2219.17	1.41	5039	2190	2170	2145	2125	2100	2180	2135	312	645	500	1540	5	1	62399130	1376	7.40	0.78	12	1.60	298.00	2813.00	2310	20240607	-4.55	1585	20241209	39.12	2260	-2.43	20250213	1875	17.60	20250102	2310	-4.55	20240607	1585	39.12	20241209	2.31	N	017550	500	311 억	880003	N	N	245	N	N
93	20250213	130321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2215	65	2	3.02	2124280830	957132	445.90	2210	2260	2175	2795	1505	2150	2219.43	1.41	13294	2190	2170	2145	2125	2100	2180	2135	312	645	500	1540	5	1	62399130	1382	7.43	0.79	12	1.53	298.00	2813.00	2310	20240607	-4.11	1585	20241209	39.75	2260	-1.99	20250213	1875	18.13	20250102	2310	-4.11	20240607	1585	39.75	20241209	2.31	N	017550	500	311 억	880003	N	N	245	N	N
94	20250213	120321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2230	80	2	3.72	1879171695	846931	394.56	2210	2260	2175	2795	1505	2150	2218.81	1.41	28905	2190	2170	2145	2125	2100	2180	2135	312	645	500	1540	5	1	62399130	1392	7.48	0.79	12	1.36	298.00	2813.00	2310	20240607	-3.46	1585	20241209	40.69	2260	-1.33	20250213	1875	18.93	20250102	2310	-3.46	20240607	1585	40.69	20241209	2.31	N	017550	500	311 억	880003	N	N	245	N	N
95	20250213	110320	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2190	40	2	1.86	1650791250	744142	346.68	2210	2260	2175	2795	1505	2150	2218.39	1.41	10167	2190	2170	2145	2125	2100	2180	2135	312	645	500	1540	5	1	62399130	1367	7.35	0.78	12	1.19	298.00	2813.00	2310	20240607	-5.19	1585	20241209	38.17	2260	-3.10	20250213	1875	16.80	20250102	2310	-5.19	20240607	1585	38.17	20241209	2.31	N	017550	500	311 억	880003	N	N	245	N	N
96	20250213	100321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2215	65	2	3.02	1455049060	655183	305.23	2210	2260	2175	2795	1505	2150	2220.83	1.41	14167	2190	2170	2145	2125	2100	2180	2135	312	645	500	1540	5	1	62399130	1382	7.43	0.79	12	1.05	298.00	2813.00	2310	20240607	-4.11	1585	20241209	39.75	2260	-1.99	20250213	1875	18.13	20250102	2310	-4.11	20240607	1585	39.75	20241209	2.31	N	017550	500	311 억	880003	N	N	245	N	N
97	20250213	090319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2190	40	2	1.86	230272025	104237	48.56	2210	2235	2190	2795	1505	2150	2209.15	1.41	-28734	2190	2170	2145	2125	2100	2180	2135	312	645	500	1540	5	1	62399130	1367	7.35	0.78	12	0.17	298.00	2813.00	2310	20240607	-5.19	1585	20241209	38.17	2235	-2.01	20250213	1875	16.80	20250102	2310	-5.19	20240607	1585	38.17	20241209	2.31	N	017550	500	311 억	880003	N	N	245	N	N
98	20250212	160319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	20	2	0.94	457177850	213321	160.27	2145	2165	2120	2765	1495	2130	2143.14	1.42	37761	2190	2160	2125	2095	2060	2142	2077	312	635	500	1530	5	1	62399130	1342	7.21	0.76	12	0.34	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2170	-0.92	20250210	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.33	N	017550	500	311 억	886778	N	N	245	N	N
99	20250212	150319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	15	2	0.70	447203315	208663	156.77	2145	2165	2120	2765	1495	2130	2143.18	1.42	37764	2190	2160	2125	2095	2060	2142	2077	312	635	500	1530	5	1	62399130	1338	7.20	0.76	12	0.33	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2170	-1.15	20250210	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.33	N	017550	500	311 억	886778	N	N	0	N	N
100	20250212	140319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	20	2	0.94	400930750	187035	140.52	2145	2165	2120	2765	1495	2130	2143.61	1.42	39117	2190	2160	2125	2095	2060	2142	2077	312	635	500	1530	5	1	62399130	1342	7.21	0.76	12	0.30	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2170	-0.92	20250210	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.33	N	017550	500	311 억	886778	N	N	0	N	N
101	20250212	130319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	15	2	0.70	333059550	155343	116.71	2145	2165	2120	2765	1495	2130	2144.03	1.42	58542	2190	2160	2125	2095	2060	2142	2077	312	635	500	1530	5	1	62399130	1338	7.20	0.76	12	0.25	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2170	-1.15	20250210	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.33	N	017550	500	311 억	886778	N	N	0	N	N
102	20250212	120319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	20	2	0.94	257441580	120221	90.32	2145	2165	2120	2765	1495	2130	2141.40	1.42	53166	2190	2160	2125	2095	2060	2142	2077	312	635	500	1530	5	1	62399130	1342	7.21	0.76	12	0.19	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2170	-0.92	20250210	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.33	N	017550	500	311 억	886778	N	N	0	N	N
103	20250212	110319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	15	2	0.70	196223925	91655	68.86	2145	2165	2120	2765	1495	2130	2140.90	1.42	34417	2190	2160	2125	2095	2060	2142	2077	312	635	500	1530	5	1	62399130	1338	7.20	0.76	12	0.15	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2170	-1.15	20250210	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.33	N	017550	500	311 억	886778	N	N	0	N	N
104	20250212	100319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	20	2	0.94	119631265	55997	42.07	2145	2155	2120	2765	1495	2130	2136.39	1.42	27071	2190	2160	2125	2095	2060	2142	2077	312	635	500	1530	5	1	62399130	1342	7.21	0.76	12	0.09	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2170	-0.92	20250210	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.33	N	017550	500	311 억	886778	N	N	0	N	N
105	20250212	090321	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	15	2	0.70	4302345	2016	1.51	2145	2145	2130	2765	1495	2130	2134.10	1.42	-1579	2190	2160	2125	2095	2060	2142	2077	312	635	500	1530	5	1	62399130	1338	7.20	0.76	12	0.00	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2170	-1.15	20250210	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.33	N	017550	500	311 억	886778	N	N	0	N	N
106	20250211	160318	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2130	-20	5	-0.93	281325445	132468	41.70	2155	2155	2090	2795	1505	2150	2123.72	1.43	-11462	2196	2172	2146	2122	2096	2185	2135	312	645	500	1540	5	1	62399130	1329	7.15	0.76	12	0.21	298.00	2813.00	2310	20240607	-7.79	1585	20241209	34.38	2170	-1.84	20250210	1875	13.60	20250102	2310	-7.79	20240607	1585	34.38	20241209	2.31	N	017550	500	311 억	891422	N	N	0	N	N
107	20250211	150318	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2120	-30	5	-1.40	268216945	126282	39.75	2155	2155	2090	2795	1505	2150	2123.95	1.43	-10203	2196	2172	2146	2122	2096	2185	2135	312	645	500	1540	5	1	62399130	1323	7.11	0.75	12	0.20	298.00	2813.00	2310	20240607	-8.23	1585	20241209	33.75	2170	-2.30	20250210	1875	13.07	20250102	2310	-8.23	20240607	1585	33.75	20241209	2.31	N	017550	500	311 억	891422	N	N	0	N	N
108	20250211	140320	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2125	-25	5	-1.16	216007765	101672	32.01	2155	2155	2090	2795	1505	2150	2124.56	1.43	-10120	2196	2172	2146	2122	2096	2185	2135	312	645	500	1540	5	1	62399130	1326	7.13	0.76	12	0.16	298.00	2813.00	2310	20240607	-8.01	1585	20241209	34.07	2170	-2.07	20250210	1875	13.33	20250102	2310	-8.01	20240607	1585	34.07	20241209	2.31	N	017550	500	311 억	891422	N	N	0	N	N
109	20250211	130316	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2130	-20	5	-0.93	173997770	81938	25.79	2155	2155	2090	2795	1505	2150	2123.53	1.43	-8276	2196	2172	2146	2122	2096	2185	2135	312	645	500	1540	5	1	62399130	1329	7.15	0.76	12	0.13	298.00	2813.00	2310	20240607	-7.79	1585	20241209	34.38	2170	-1.84	20250210	1875	13.60	20250102	2310	-7.79	20240607	1585	34.38	20241209	2.31	N	017550	500	311 억	891422	N	N	0	N	N
110	20250211	120318	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2120	-30	5	-1.40	162012380	76295	24.02	2155	2155	2090	2795	1505	2150	2123.50	1.43	-5962	2196	2172	2146	2122	2096	2185	2135	312	645	500	1540	5	1	62399130	1323	7.11	0.75	12	0.12	298.00	2813.00	2310	20240607	-8.23	1585	20241209	33.75	2170	-2.30	20250210	1875	13.07	20250102	2310	-8.23	20240607	1585	33.75	20241209	2.31	N	017550	500	311 억	891422	N	N	0	N	N
111	20250211	110319	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2125	-25	5	-1.16	147468575	69441	21.86	2155	2155	2090	2795	1505	2150	2123.65	1.43	-5063	2196	2172	2146	2122	2096	2185	2135	312	645	500	1540	5	1	62399130	1326	7.13	0.76	12	0.11	298.00	2813.00	2310	20240607	-8.01	1585	20241209	34.07	2170	-2.07	20250210	1875	13.33	20250102	2310	-8.01	20240607	1585	34.07	20241209	2.31	N	017550	500	311 억	891422	N	N	0	N	N
112	20250211	100318	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2130	-20	5	-0.93	97780505	46014	14.49	2155	2155	2090	2795	1505	2150	2125.02	1.43	-3308	2196	2172	2146	2122	2096	2185	2135	312	645	500	1540	5	1	62399130	1329	7.15	0.76	12	0.07	298.00	2813.00	2310	20240607	-7.79	1585	20241209	34.38	2170	-1.84	20250210	1875	13.60	20250102	2310	-7.79	20240607	1585	34.38	20241209	2.31	N	017550	500	311 억	891422	N	N	0	N	N
113	20250211	090320	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2120	-30	5	-1.40	28009885	13177	4.15	2155	2155	2090	2795	1505	2150	2125.66	1.43	728	2196	2172	2146	2122	2096	2185	2135	312	645	500	1540	5	1	62399130	1323	7.11	0.75	12	0.02	298.00	2813.00	2310	20240607	-8.23	1585	20241209	33.75	2170	-2.30	20250210	1875	13.07	20250102	2310	-8.23	20240607	1585	33.75	20241209	2.31	N	017550	500	311 억	891422	N	N	0	N	N
114	20250210	160317	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	30	2	1.42	676508215	315651	93.39	2140	2170	2120	2755	1485	2120	2143.21	1.44	-8775	2210	2165	2105	2060	2000	2187	2082	312	635	500	1520	5	1	62399130	1342	7.21	0.76	12	0.51	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2170	-0.92	20250210	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.37	N	017550	500	311 억	900187	N	N	2	N	N
115	20250210	150317	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	25	2	1.18	629775250	293870	86.95	2140	2170	2120	2755	1485	2120	2143.04	1.44	-3327	2210	2165	2105	2060	2000	2187	2082	312	635	500	1520	5	1	62399130	1338	7.20	0.76	12	0.47	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2170	-1.15	20250210	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.37	N	017550	500	311 억	900187	N	N	2	N	N
116	20250210	140318	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	25	2	1.18	522559400	243864	72.15	2140	2170	2120	2755	1485	2120	2142.83	1.44	13269	2210	2165	2105	2060	2000	2187	2082	312	635	500	1520	5	1	62399130	1338	7.20	0.76	12	0.39	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2170	-1.15	20250210	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.37	N	017550	500	311 억	900187	N	N	2	N	N
117	20250210	130318	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	25	2	1.18	452862335	211301	62.52	2140	2170	2120	2755	1485	2120	2143.21	1.44	22328	2210	2165	2105	2060	2000	2187	2082	312	635	500	1520	5	1	62399130	1338	7.20	0.76	12	0.34	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2170	-1.15	20250210	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.37	N	017550	500	311 억	900187	N	N	2	N	N
118	20250210	120316	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	30	2	1.42	403533355	188334	55.72	2140	2170	2120	2755	1485	2120	2142.65	1.44	22627	2210	2165	2105	2060	2000	2187	2082	312	635	500	1520	5	1	62399130	1342	7.21	0.76	12	0.30	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2170	-0.92	20250210	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.37	N	017550	500	311 억	900187	N	N	2	N	N
119	20250210	110316	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	30	2	1.42	330132095	154141	45.61	2140	2170	2120	2755	1485	2120	2141.75	1.44	24723	2210	2165	2105	2060	2000	2187	2082	312	635	500	1520	5	1	62399130	1342	7.21	0.76	12	0.25	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2170	-0.92	20250210	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.37	N	017550	500	311 억	900187	N	N	2	N	N
120	20250210	100315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2150	30	2	1.42	257847820	120449	35.64	2140	2170	2120	2755	1485	2120	2140.72	1.44	23597	2210	2165	2105	2060	2000	2187	2082	312	635	500	1520	5	1	62399130	1342	7.21	0.76	12	0.19	298.00	2813.00	2310	20240607	-6.93	1585	20241209	35.65	2170	-0.92	20250210	1875	14.67	20250102	2310	-6.93	20240607	1585	35.65	20241209	2.37	N	017550	500	311 억	900187	N	N	2	N	N
121	20250210	090316	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2145	25	2	1.18	24375065	11317	3.35	2140	2170	2140	2755	1485	2120	2153.85	1.44	-1477	2210	2165	2105	2060	2000	2187	2082	312	635	500	1520	5	1	62399130	1338	7.20	0.76	12	0.02	298.00	2813.00	2310	20240607	-7.14	1585	20241209	35.33	2170	-1.15	20250210	1875	14.40	20250102	2310	-7.14	20240607	1585	35.33	20241209	2.37	N	017550	500	311 억	900187	N	N	2	N	N
122	20250207	160313	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2120	5	2	0.24	702806730	334087	92.58	2090	2150	2045	2745	1485	2115	2103.63	1.36	15088	2201	2157	2106	2062	2011	2180	2085	312	630	500	1520	5	1	62399130	1323	7.11	0.75	12	0.54	298.00	2813.00	2310	20240607	-8.23	1585	20241209	33.75	2150	0.00	20250206	1875	13.07	20250102	2310	-8.23	20240607	1585	33.75	20241209	2.36	N	017550	500	311 억	849936	N	N	2	N	N
123	20250207	150315	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2135	20	2	0.95	687230340	326747	90.54	2090	2150	2045	2745	1485	2115	2103.25	1.36	15038	2201	2157	2106	2062	2011	2180	2085	312	630	500	1520	5	1	62399130	1332	7.16	0.76	12	0.52	298.00	2813.00	2310	20240607	-7.58	1585	20241209	34.70	2150	0.00	20250206	1875	13.87	20250102	2310	-7.58	20240607	1585	34.70	20241209	2.36	N	017550	500	311 억	849936	N	N	26	N	N
124	20250207	140313	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2110	-5	5	-0.24	522614250	249439	69.12	2090	2150	2045	2745	1485	2115	2095.16	1.36	7145	2201	2157	2106	2062	2011	2180	2085	312	630	500	1520	5	1	62399130	1317	7.08	0.75	12	0.40	298.00	2813.00	2310	20240607	-8.66	1585	20241209	33.12	2150	0.00	20250206	1875	12.53	20250102	2310	-8.66	20240607	1585	33.12	20241209	2.36	N	017550	500	311 억	849936	N	N	26	N	N
125	20250207	130312	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	-25	5	-1.18	478902725	228716	63.38	2090	2150	2045	2745	1485	2115	2093.88	1.36	10343	2201	2157	2106	2062	2011	2180	2085	312	630	500	1520	5	1	62399130	1304	7.01	0.74	12	0.37	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2150	0.00	20250206	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.36	N	017550	500	311 억	849936	N	N	26	N	N
126	20250207	120313	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2085	-30	5	-1.42	446517310	213170	59.07	2090	2150	2045	2745	1485	2115	2094.65	1.36	-1395	2201	2157	2106	2062	2011	2180	2085	312	630	500	1520	5	1	62399130	1301	7.00	0.74	12	0.34	298.00	2813.00	2310	20240607	-9.74	1585	20241209	31.55	2150	0.00	20250206	1875	11.20	20250102	2310	-9.74	20240607	1585	31.55	20241209	2.36	N	017550	500	311 억	849936	N	N	26	N	N
127	20250207	110312	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2095	-20	5	-0.95	248458465	117489	32.56	2090	2150	2090	2745	1485	2115	2114.74	1.36	-7572	2201	2157	2106	2062	2011	2180	2085	312	630	500	1520	5	1	62399130	1307	7.03	0.74	12	0.19	298.00	2813.00	2310	20240607	-9.31	1585	20241209	32.18	2150	0.00	20250206	1875	11.73	20250102	2310	-9.31	20240607	1585	32.18	20241209	2.36	N	017550	500	311 억	849936	N	N	26	N	N
128	20250207	100313	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2125	10	2	0.47	124126170	58405	16.18	2090	2150	2090	2745	1485	2115	2125.27	1.36	5212	2201	2157	2106	2062	2011	2180	2085	312	630	500	1520	5	1	62399130	1326	7.13	0.76	12	0.09	298.00	2813.00	2310	20240607	-8.01	1585	20241209	34.07	2150	0.00	20250206	1875	13.33	20250102	2310	-8.01	20240607	1585	34.07	20241209	2.36	N	017550	500	311 억	849936	N	N	26	N	N
129	20250207	090314	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2105	-10	5	-0.47	14527335	6916	1.92	2090	2115	2090	2745	1485	2115	2100.54	1.36	2175	2201	2157	2106	2062	2011	2180	2085	312	630	500	1520	5	1	62399130	1314	7.06	0.75	12	0.01	298.00	2813.00	2310	20240607	-8.87	1585	20241209	32.81	2150	-2.09	20250206	1875	12.27	20250102	2310	-8.87	20240607	1585	32.81	20241209	2.36	N	017550	500	311 억	849936	N	N	26	N	N
130	20250206	160307	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2115	60	2	2.92	764041080	360633	449.26	2055	2150	2055	2670	1440	2055	2118.61	1.28	36219	2118	2086	2058	2026	1998	2102	2042	312	615	500	1470	5	1	62399130	1320	7.10	0.75	12	0.58	298.00	2813.00	2310	20240607	-8.44	1585	20241209	33.44	2150	-1.63	20250206	1875	12.80	20250102	2310	-8.44	20240607	1585	33.44	20241209	2.36	N	017550	500	311 억	801197	N	N	26	N	N
131	20250206	150308	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2125	70	2	3.41	738087670	348391	434.01	2055	2150	2055	2670	1440	2055	2118.56	1.28	36042	2118	2086	2058	2026	1998	2102	2042	312	615	500	1470	5	1	62399130	1326	7.13	0.76	12	0.56	298.00	2813.00	2310	20240607	-8.01	1585	20241209	34.07	2150	-1.16	20250206	1875	13.33	20250102	2310	-8.01	20240607	1585	34.07	20241209	2.36	N	017550	500	311 억	801197	N	N	18	N	N
132	20250206	140310	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2100	45	2	2.19	668036795	315385	392.90	2055	2150	2055	2670	1440	2055	2118.16	1.28	42397	2118	2086	2058	2026	1998	2102	2042	312	615	500	1470	5	1	62399130	1310	7.05	0.75	12	0.51	298.00	2813.00	2310	20240607	-9.09	1585	20241209	32.49	2150	-2.33	20250206	1875	12.00	20250102	2310	-9.09	20240607	1585	32.49	20241209	2.36	N	017550	500	311 억	801197	N	N	18	N	N
133	20250206	130307	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2105	50	2	2.43	661902085	312472	389.27	2055	2150	2055	2670	1440	2055	2118.28	1.28	42382	2118	2086	2058	2026	1998	2102	2042	312	615	500	1470	5	1	62399130	1314	7.06	0.75	12	0.50	298.00	2813.00	2310	20240607	-8.87	1585	20241209	32.81	2150	-2.09	20250206	1875	12.27	20250102	2310	-8.87	20240607	1585	32.81	20241209	2.36	N	017550	500	311 억	801197	N	N	18	N	N
134	20250206	120306	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2110	55	2	2.68	606639155	286262	356.62	2055	2150	2055	2670	1440	2055	2119.17	1.28	44335	2118	2086	2058	2026	1998	2102	2042	312	615	500	1470	5	1	62399130	1317	7.08	0.75	12	0.46	298.00	2813.00	2310	20240607	-8.66	1585	20241209	33.12	2150	-1.86	20250206	1875	12.53	20250102	2310	-8.66	20240607	1585	33.12	20241209	2.36	N	017550	500	311 억	801197	N	N	18	N	N
135	20250206	110300	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2125	70	2	3.41	526663400	248453	309.51	2055	2150	2055	2670	1440	2055	2119.77	1.28	47014	2118	2086	2058	2026	1998	2102	2042	312	615	500	1470	5	1	62399130	1326	7.13	0.76	12	0.40	298.00	2813.00	2310	20240607	-8.01	1585	20241209	34.07	2150	-1.16	20250206	1875	13.33	20250102	2310	-8.01	20240607	1585	34.07	20241209	2.36	N	017550	500	311 억	801197	N	N	18	N	N
136	20250206	100308	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2115	60	2	2.92	121418295	57899	72.13	2055	2115	2055	2670	1440	2055	2097.07	1.28	23223	2118	2086	2058	2026	1998	2102	2042	312	615	500	1470	5	1	62399130	1320	7.10	0.75	12	0.09	298.00	2813.00	2310	20240607	-8.44	1585	20241209	33.44	2115	0.00	20250122	1875	12.80	20250102	2310	-8.44	20240607	1585	33.44	20241209	2.36	N	017550	500	311 억	801197	N	N	18	N	N
137	20250206	090308	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2090	35	2	1.70	3583925	1720	2.14	2055	2090	2055	2670	1440	2055	2083.68	1.28	-500	2118	2086	2058	2026	1998	2102	2042	312	615	500	1470	5	1	62399130	1304	7.01	0.74	12	0.00	298.00	2813.00	2310	20240607	-9.52	1585	20241209	31.86	2115	-1.18	20250122	1875	11.47	20250102	2310	-9.52	20240607	1585	31.86	20241209	2.36	N	017550	500	311 억	801197	N	N	18	N	N
138	20250205	160304	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2055	15	2	0.74	163151765	79449	62.84	2040	2090	2030	2650	1430	2040	2053.54	1.32	-16780	2073	2056	2033	2016	1993	2065	2025	312	610	500	1460	5	1	62399130	1282	6.90	0.73	12	0.13	298.00	2813.00	2310	20240607	-11.04	1585	20241209	29.65	2115	-2.84	20250122	1875	9.60	20250102	2310	-11.04	20240607	1585	29.65	20241209	2.38	N	017550	500	311 억	824208	N	N	18	N	N
139	20250205	150305	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2055	15	2	0.74	150591280	73335	58.00	2040	2090	2030	2650	1430	2040	2053.47	1.32	-16060	2073	2056	2033	2016	1993	2065	2025	312	610	500	1460	5	1	62399130	1282	6.90	0.73	12	0.12	298.00	2813.00	2310	20240607	-11.04	1585	20241209	29.65	2115	-2.84	20250122	1875	9.60	20250102	2310	-11.04	20240607	1585	29.65	20241209	2.38	N	017550	500	311 억	824208	N	N	27	N	N
140	20250205	140306	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2045	5	2	0.25	60704340	29716	23.50	2040	2055	2030	2650	1430	2040	2042.82	1.32	-10145	2073	2056	2033	2016	1993	2065	2025	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.05	298.00	2813.00	2310	20240607	-11.47	1585	20241209	29.02	2115	-3.31	20250122	1875	9.07	20250102	2310	-11.47	20240607	1585	29.02	20241209	2.38	N	017550	500	311 억	824208	N	N	27	N	N
141	20250205	130306	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	0	3	0.00	47562355	23279	18.41	2040	2055	2030	2650	1430	2040	2043.14	1.32	-5564	2073	2056	2033	2016	1993	2065	2025	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.04	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2115	-3.55	20250122	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.38	N	017550	500	311 억	824208	N	N	27	N	N
142	20250205	120306	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2050	10	2	0.49	43281290	21187	16.76	2040	2055	2030	2650	1430	2040	2042.82	1.32	-4521	2073	2056	2033	2016	1993	2065	2025	312	610	500	1460	5	1	62399130	1279	6.88	0.73	12	0.03	298.00	2813.00	2310	20240607	-11.26	1585	20241209	29.34	2115	-3.07	20250122	1875	9.33	20250102	2310	-11.26	20240607	1585	29.34	20241209	2.38	N	017550	500	311 억	824208	N	N	27	N	N
143	20250205	110305	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	0	3	0.00	24957455	12213	9.66	2040	2055	2030	2650	1430	2040	2043.52	1.32	-5463	2073	2056	2033	2016	1993	2065	2025	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.02	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2115	-3.55	20250122	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.38	N	017550	500	311 억	824208	N	N	27	N	N
144	20250205	100306	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	0	3	0.00	20849570	10195	8.06	2040	2055	2030	2650	1430	2040	2045.08	1.32	-5441	2073	2056	2033	2016	1993	2065	2025	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.02	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2115	-3.55	20250122	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.38	N	017550	500	311 억	824208	N	N	27	N	N
145	20250205	090310	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2050	10	2	0.49	159140	78	0.06	2040	2050	2040	2650	1430	2040	2040.26	1.32	-5	2073	2056	2033	2016	1993	2065	2025	312	610	500	1460	5	1	62399130	1279	6.88	0.73	12	0.00	298.00	2813.00	2310	20240607	-11.26	1585	20241209	29.34	2115	-3.07	20250122	1875	9.33	20250102	2310	-11.26	20240607	1585	29.34	20241209	2.38	N	017550	500	311 억	824208	N	N	27	N	N
146	20250204	160302	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	30	2	1.49	257341190	126413	69.96	2010	2050	2010	2610	1410	2010	2035.75	1.32	3151	2046	2028	2007	1989	1968	2017	1978	312	600	500	1440	5	1	62399130	1273	6.85	0.73	12	0.20	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2115	-3.55	20250122	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.38	N	017550	500	311 억	821123	N	N	27	N	N
147	20250204	150303	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	30	2	1.49	241573400	118662	65.67	2010	2050	2010	2610	1410	2010	2035.84	1.32	1108	2046	2028	2007	1989	1968	2017	1978	312	600	500	1440	5	1	62399130	1273	6.85	0.73	12	0.19	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2115	-3.55	20250122	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.38	N	017550	500	311 억	821123	N	N	3	N	N
148	20250204	140302	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2035	25	2	1.24	236978415	116400	64.42	2010	2050	2010	2610	1410	2010	2035.93	1.32	711	2046	2028	2007	1989	1968	2017	1978	312	600	500	1440	5	1	62399130	1270	6.83	0.72	12	0.19	298.00	2813.00	2310	20240607	-11.90	1585	20241209	28.39	2115	-3.78	20250122	1875	8.53	20250102	2310	-11.90	20240607	1585	28.39	20241209	2.38	N	017550	500	311 억	821123	N	N	3	N	N
149	20250204	130303	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	30	2	1.49	225761605	110873	61.36	2010	2050	2010	2610	1410	2010	2036.25	1.32	-257	2046	2028	2007	1989	1968	2017	1978	312	600	500	1440	5	1	62399130	1273	6.85	0.73	12	0.18	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2115	-3.55	20250122	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.38	N	017550	500	311 억	821123	N	N	3	N	N
150	20250204	120305	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2045	35	2	1.74	176887040	86815	48.05	2010	2050	2010	2610	1410	2010	2037.56	1.32	-5547	2046	2028	2007	1989	1968	2017	1978	312	600	500	1440	5	1	62399130	1276	6.86	0.73	12	0.14	298.00	2813.00	2310	20240607	-11.47	1585	20241209	29.02	2115	-3.31	20250122	1875	9.07	20250102	2310	-11.47	20240607	1585	29.02	20241209	2.38	N	017550	500	311 억	821123	N	N	3	N	N
151	20250204	110259	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2030	20	2	1.00	158230750	77676	42.99	2010	2050	2010	2610	1410	2010	2037.11	1.32	-6128	2046	2028	2007	1989	1968	2017	1978	312	600	500	1440	5	1	62399130	1267	6.81	0.72	12	0.12	298.00	2813.00	2310	20240607	-12.12	1585	20241209	28.08	2115	-4.02	20250122	1875	8.27	20250102	2310	-12.12	20240607	1585	28.08	20241209	2.38	N	017550	500	311 억	821123	N	N	3	N	N
152	20250204	100302	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2040	30	2	1.49	23617980	11672	6.46	2010	2040	2010	2610	1410	2010	2023.63	1.32	2374	2046	2028	2007	1989	1968	2017	1978	312	600	500	1440	5	1	62399130	1273	6.85	0.73	12	0.02	298.00	2813.00	2310	20240607	-11.69	1585	20241209	28.71	2115	-3.55	20250122	1875	8.80	20250102	2310	-11.69	20240607	1585	28.71	20241209	2.38	N	017550	500	311 억	821123	N	N	3	N	N
153	20250204	090302	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	2030	20	2	1.00	5925155	2947	1.63	2010	2030	2010	2610	1410	2010	2010.60	1.32	-230	2046	2028	2007	1989	1968	2017	1978	312	600	500	1440	5	1	62399130	1267	6.81	0.72	12	0.00	298.00	2813.00	2310	20240607	-12.12	1585	20241209	28.08	2115	-4.02	20250122	1875	8.27	20250102	2310	-12.12	20240607	1585	28.08	20241209	2.38	N	017550	500	311 억	821123	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History