KissMeData/074610/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160705	57	100.00	KOSPI		기계·장비	N	N	N	N	N	896	-31	5	-3.34	304763295	337790	152.12	925	925	894	1205	649	927	902.23	2.88	-85630	952	939	925	912	898	946	919	367	278	500	630	1	1	73374729	657	-1.07	0.80	12	0.46	-838.00	1124.00	3905	20240507	-77.06	870	20250214	2.99	1297	-30.92	20250113	870	2.99	20250214	3905	-77.06	20240507	870	2.99	20250214	0.01	N	074610	500	366 억	2115465	N	N	0	N	N
3	20250228	150708	57	100.00	KOSPI		기계·장비	N	N	N	N	N	897	-30	5	-3.24	293363124	325074	146.39	925	925	894	1205	649	927	902.45	2.88	-83631	952	939	925	912	898	946	919	367	278	500	630	1	1	73374729	658	-1.07	0.80	12	0.44	-838.00	1124.00	3905	20240507	-77.03	870	20250214	3.10	1297	-30.84	20250113	870	3.10	20250214	3905	-77.03	20240507	870	3.10	20250214	0.01	N	074610	500	366 억	2115465	N	N	0	N	N
4	20250228	140709	57	100.00	KOSPI		기계·장비	N	N	N	N	N	903	-24	5	-2.59	258222605	285852	128.73	925	925	894	1205	649	927	903.34	2.88	-76298	952	939	925	912	898	946	919	367	278	500	630	1	1	73374729	663	-1.08	0.80	12	0.39	-838.00	1124.00	3905	20240507	-76.88	870	20250214	3.79	1297	-30.38	20250113	870	3.79	20250214	3905	-76.88	20240507	870	3.79	20250214	0.01	N	074610	500	366 억	2115465	N	N	0	N	N
5	20250228	130706	57	100.00	KOSPI		기계·장비	N	N	N	N	N	896	-31	5	-3.34	233094985	257930	116.15	925	925	894	1205	649	927	903.71	2.88	-71009	952	939	925	912	898	946	919	367	278	500	630	1	1	73374729	657	-1.07	0.80	12	0.35	-838.00	1124.00	3905	20240507	-77.06	870	20250214	2.99	1297	-30.92	20250113	870	2.99	20250214	3905	-77.06	20240507	870	2.99	20250214	0.01	N	074610	500	366 억	2115465	N	N	0	N	N
6	20250228	120703	57	100.00	KOSPI		기계·장비	N	N	N	N	N	897	-30	5	-3.24	182160805	201138	90.58	925	925	897	1205	649	927	905.65	2.88	-57028	952	939	925	912	898	946	919	367	278	500	630	1	1	73374729	658	-1.07	0.80	12	0.27	-838.00	1124.00	3905	20240507	-77.03	870	20250214	3.10	1297	-30.84	20250113	870	3.10	20250214	3905	-77.03	20240507	870	3.10	20250214	0.01	N	074610	500	366 억	2115465	N	N	0	N	N
7	20250228	110705	57	100.00	KOSPI		기계·장비	N	N	N	N	N	901	-26	5	-2.80	127083398	139956	63.03	925	925	900	1205	649	927	908.02	2.88	-51250	952	939	925	912	898	946	919	367	278	500	630	1	1	73374729	661	-1.08	0.80	12	0.19	-838.00	1124.00	3905	20240507	-76.93	870	20250214	3.56	1297	-30.53	20250113	870	3.56	20250214	3905	-76.93	20240507	870	3.56	20250214	0.01	N	074610	500	366 억	2115465	N	N	0	N	N
8	20250228	100703	57	100.00	KOSPI		기계·장비	N	N	N	N	N	914	-13	5	-1.40	58162162	63726	28.70	925	925	906	1205	649	927	912.69	2.88	-25857	952	939	925	912	898	946	919	367	278	500	630	1	1	73374729	671	-1.09	0.81	12	0.09	-838.00	1124.00	3905	20240507	-76.59	870	20250214	5.06	1297	-29.53	20250113	870	5.06	20250214	3905	-76.59	20240507	870	5.06	20250214	0.01	N	074610	500	366 억	2115465	N	N	0	N	N
9	20250228	090706	57	100.00	KOSPI		기계·장비	N	N	N	N	N	917	-10	5	-1.08	6218442	6804	3.06	925	925	906	1205	649	927	913.94	2.88	-5068	952	939	925	912	898	946	919	367	278	500	630	1	1	73374729	673	-1.09	0.82	12	0.01	-838.00	1124.00	3905	20240507	-76.52	870	20250214	5.40	1297	-29.30	20250113	870	5.40	20250214	3905	-76.52	20240507	870	5.40	20250214	0.01	N	074610	500	366 억	2115465	N	N	0	N	N
10	20250227	160659	57	100.00	KOSPI		기계·장비	N	N	N	N	N	927	4	2	0.43	204473330	221673	67.13	911	938	911	1199	647	923	922.41	2.91	-18707	989	956	939	906	889	947	897	367	276	500	620	1	1	73374729	680	-1.11	0.82	12	0.30	-838.00	1124.00	3905	20240507	-76.26	870	20250214	6.55	1297	-28.53	20250113	870	6.55	20250214	3905	-76.26	20240507	870	6.55	20250214	0.01	N	074610	500	366 억	2134172	N	N	0	N	N
11	20250227	150657	57	100.00	KOSPI		기계·장비	N	N	N	N	N	927	4	2	0.43	194528709	210939	63.88	911	938	911	1199	647	923	922.20	2.91	-19427	989	956	939	906	889	947	897	367	276	500	620	1	1	73374729	680	-1.11	0.82	12	0.29	-838.00	1124.00	3905	20240507	-76.26	870	20250214	6.55	1297	-28.53	20250113	870	6.55	20250214	3905	-76.26	20240507	870	6.55	20250214	0.01	N	074610	500	366 억	2134172	N	N	0	N	N
12	20250227	140700	57	100.00	KOSPI		기계·장비	N	N	N	N	N	922	-1	5	-0.11	181686384	197047	59.67	911	938	911	1199	647	923	922.05	2.91	-25929	989	956	939	906	889	947	897	367	276	500	620	1	1	73374729	677	-1.10	0.82	12	0.27	-838.00	1124.00	3905	20240507	-76.39	870	20250214	5.98	1297	-28.91	20250113	870	5.98	20250214	3905	-76.39	20240507	870	5.98	20250214	0.01	N	074610	500	366 억	2134172	N	N	0	N	N
13	20250227	130659	57	100.00	KOSPI		기계·장비	N	N	N	N	N	920	-3	5	-0.33	159943353	173473	52.53	911	938	911	1199	647	923	922.01	2.91	-29917	989	956	939	906	889	947	897	367	276	500	620	1	1	73374729	675	-1.10	0.82	12	0.24	-838.00	1124.00	3905	20240507	-76.44	870	20250214	5.75	1297	-29.07	20250113	870	5.75	20250214	3905	-76.44	20240507	870	5.75	20250214	0.01	N	074610	500	366 억	2134172	N	N	0	N	N
14	20250227	120656	57	100.00	KOSPI		기계·장비	N	N	N	N	N	921	-2	5	-0.22	143766205	155874	47.20	911	938	911	1199	647	923	922.32	2.91	-25881	989	956	939	906	889	947	897	367	276	500	620	1	1	73374729	676	-1.10	0.82	12	0.21	-838.00	1124.00	3905	20240507	-76.41	870	20250214	5.86	1297	-28.99	20250113	870	5.86	20250214	3905	-76.41	20240507	870	5.86	20250214	0.01	N	074610	500	366 억	2134172	N	N	0	N	N
15	20250227	110702	57	100.00	KOSPI		기계·장비	N	N	N	N	N	924	1	2	0.11	123159044	133513	40.43	911	938	911	1199	647	923	922.45	2.91	-24153	989	956	939	906	889	947	897	367	276	500	620	1	1	73374729	678	-1.10	0.82	12	0.18	-838.00	1124.00	3905	20240507	-76.34	870	20250214	6.21	1297	-28.76	20250113	870	6.21	20250214	3905	-76.34	20240507	870	6.21	20250214	0.01	N	074610	500	366 억	2134172	N	N	0	N	N
16	20250227	100721	57	100.00	KOSPI		기계·장비	N	N	N	N	N	928	5	2	0.54	104685521	113550	34.39	911	938	911	1199	647	923	921.93	2.91	-18452	989	956	939	906	889	947	897	367	276	500	620	1	1	73374729	681	-1.11	0.83	12	0.15	-838.00	1124.00	3905	20240507	-76.24	870	20250214	6.67	1297	-28.45	20250113	870	6.67	20250214	3905	-76.24	20240507	870	6.67	20250214	0.01	N	074610	500	366 억	2134172	N	N	0	N	N
17	20250227	090722	57	100.00	KOSPI		기계·장비	N	N	N	N	N	933	10	2	1.08	53651553	58294	17.65	911	938	911	1199	647	923	920.36	2.91	1169	989	956	939	906	889	947	897	367	276	500	620	1	1	73374729	685	-1.11	0.83	12	0.08	-838.00	1124.00	3905	20240507	-76.11	870	20250214	7.24	1297	-28.06	20250113	870	7.24	20250214	3905	-76.11	20240507	870	7.24	20250214	0.01	N	074610	500	366 억	2134172	N	N	0	N	N
18	20250226	160658	57	100.00	KOSPI		기계·장비	N	N	N	N	N	923	-24	5	-2.53	305900676	326761	124.81	945	972	922	1231	663	947	936.18	2.97	-42595	991	969	955	933	919	962	926	367	284	500	640	1	1	73374729	677	-1.10	0.82	12	0.45	-838.00	1124.00	3905	20240507	-76.36	870	20250214	6.09	1297	-28.84	20250113	870	6.09	20250214	3905	-76.36	20240507	870	6.09	20250214	0.01	N	074610	500	366 억	2176767	N	N	0	N	N
19	20250226	150701	57	100.00	KOSPI		기계·장비	N	N	N	N	N	925	-22	5	-2.32	286574178	305847	116.82	945	972	922	1231	663	947	936.99	2.97	-39525	991	969	955	933	919	962	926	367	284	500	640	1	1	73374729	679	-1.10	0.82	12	0.42	-838.00	1124.00	3905	20240507	-76.31	870	20250214	6.32	1297	-28.68	20250113	870	6.32	20250214	3905	-76.31	20240507	870	6.32	20250214	0.01	N	074610	500	366 억	2176767	N	N	0	N	N
20	20250226	140700	57	100.00	KOSPI		기계·장비	N	N	N	N	N	935	-12	5	-1.27	247947142	264312	100.95	945	972	922	1231	663	947	938.09	2.97	-23776	991	969	955	933	919	962	926	367	284	500	640	1	1	73374729	686	-1.12	0.83	12	0.36	-838.00	1124.00	3905	20240507	-76.06	870	20250214	7.47	1297	-27.91	20250113	870	7.47	20250214	3905	-76.06	20240507	870	7.47	20250214	0.01	N	074610	500	366 억	2176767	N	N	0	N	N
21	20250226	130658	57	100.00	KOSPI		기계·장비	N	N	N	N	N	929	-18	5	-1.90	185959532	197290	75.35	945	972	929	1231	663	947	942.57	2.97	-29542	991	969	955	933	919	962	926	367	284	500	640	1	1	73374729	682	-1.11	0.83	12	0.27	-838.00	1124.00	3905	20240507	-76.21	870	20250214	6.78	1297	-28.37	20250113	870	6.78	20250214	3905	-76.21	20240507	870	6.78	20250214	0.01	N	074610	500	366 억	2176767	N	N	0	N	N
22	20250226	120659	57	100.00	KOSPI		기계·장비	N	N	N	N	N	944	-3	5	-0.32	94426314	99277	37.92	945	972	940	1231	663	947	951.14	2.97	-10901	991	969	955	933	919	962	926	367	284	500	640	1	1	73374729	693	-1.13	0.84	12	0.14	-838.00	1124.00	3905	20240507	-75.83	870	20250214	8.51	1297	-27.22	20250113	870	8.51	20250214	3905	-75.83	20240507	870	8.51	20250214	0.01	N	074610	500	366 억	2176767	N	N	0	N	N
23	20250226	110658	57	100.00	KOSPI		기계·장비	N	N	N	N	N	946	-1	5	-0.11	77331330	81158	31.00	945	972	940	1231	663	947	952.85	2.97	-15024	991	969	955	933	919	962	926	367	284	500	640	1	1	73374729	694	-1.13	0.84	12	0.11	-838.00	1124.00	3905	20240507	-75.77	870	20250214	8.74	1297	-27.06	20250113	870	8.74	20250214	3905	-75.77	20240507	870	8.74	20250214	0.01	N	074610	500	366 억	2176767	N	N	0	N	N
24	20250226	100657	57	100.00	KOSPI		기계·장비	N	N	N	N	N	946	-1	5	-0.11	57775281	60438	23.08	945	972	940	1231	663	947	955.94	2.97	-17484	991	969	955	933	919	962	926	367	284	500	640	1	1	73374729	694	-1.13	0.84	12	0.08	-838.00	1124.00	3905	20240507	-75.77	870	20250214	8.74	1297	-27.06	20250113	870	8.74	20250214	3905	-75.77	20240507	870	8.74	20250214	0.01	N	074610	500	366 억	2176767	N	N	0	N	N
25	20250226	090703	57	100.00	KOSPI		기계·장비	N	N	N	N	N	955	8	2	0.84	8596710	9096	3.47	945	955	940	1231	663	947	945.11	2.97	1311	991	969	955	933	919	962	926	367	284	500	640	1	1	73374729	701	-1.14	0.85	12	0.01	-838.00	1124.00	3905	20240507	-75.54	870	20250214	9.77	1297	-26.37	20250113	870	9.77	20250214	3905	-75.54	20240507	870	9.77	20250214	0.01	N	074610	500	366 억	2176767	N	N	0	N	N
26	20250225	160654	57	100.00	KOSPI		기계·장비	N	N	N	N	N	947	-30	5	-3.07	244140855	256336	74.91	977	977	941	1270	684	977	952.46	3.06	-58213	1021	998	964	941	907	1010	953	367	293	500	660	1	1	73374729	695	-1.13	0.84	12	0.35	-838.00	1124.00	3905	20240507	-75.75	870	20250214	8.85	1297	-26.99	20250113	870	8.85	20250214	3905	-75.75	20240507	870	8.85	20250214	0.01	N	074610	500	366 억	2244481	N	N	0	N	N
27	20250225	150655	57	100.00	KOSPI		기계·장비	N	N	N	N	N	944	-33	5	-3.38	236328307	248073	72.50	977	977	941	1270	684	977	952.66	3.06	-57620	1021	998	964	941	907	1010	953	367	293	500	660	1	1	73374729	693	-1.13	0.84	12	0.34	-838.00	1124.00	3905	20240507	-75.83	870	20250214	8.51	1297	-27.22	20250113	870	8.51	20250214	3905	-75.83	20240507	870	8.51	20250214	0.01	N	074610	500	366 억	2244481	N	N	0	N	N
28	20250225	140654	57	100.00	KOSPI		기계·장비	N	N	N	N	N	947	-30	5	-3.07	221234545	232108	67.83	977	977	941	1270	684	977	953.15	3.06	-56689	1021	998	964	941	907	1010	953	367	293	500	660	1	1	73374729	695	-1.13	0.84	12	0.32	-838.00	1124.00	3905	20240507	-75.75	870	20250214	8.85	1297	-26.99	20250113	870	8.85	20250214	3905	-75.75	20240507	870	8.85	20250214	0.01	N	074610	500	366 억	2244481	N	N	0	N	N
29	20250225	130656	57	100.00	KOSPI		기계·장비	N	N	N	N	N	946	-31	5	-3.17	195687048	205135	59.95	977	977	941	1270	684	977	953.94	3.06	-59489	1021	998	964	941	907	1010	953	367	293	500	660	1	1	73374729	694	-1.13	0.84	12	0.28	-838.00	1124.00	3905	20240507	-75.77	870	20250214	8.74	1297	-27.06	20250113	870	8.74	20250214	3905	-75.77	20240507	870	8.74	20250214	0.01	N	074610	500	366 억	2244481	N	N	0	N	N
30	20250225	120652	57	100.00	KOSPI		기계·장비	N	N	N	N	N	950	-27	5	-2.76	124213338	129478	37.84	977	977	949	1270	684	977	959.34	3.06	-35996	1021	998	964	941	907	1010	953	367	293	500	660	1	1	73374729	697	-1.13	0.85	12	0.18	-838.00	1124.00	3905	20240507	-75.67	870	20250214	9.20	1297	-26.75	20250113	870	9.20	20250214	3905	-75.67	20240507	870	9.20	20250214	0.01	N	074610	500	366 억	2244481	N	N	0	N	N
31	20250225	110654	57	100.00	KOSPI		기계·장비	N	N	N	N	N	954	-23	5	-2.35	96443312	100292	29.31	977	977	949	1270	684	977	961.63	3.06	-25301	1021	998	964	941	907	1010	953	367	293	500	660	1	1	73374729	700	-1.14	0.85	12	0.14	-838.00	1124.00	3905	20240507	-75.57	870	20250214	9.66	1297	-26.45	20250113	870	9.66	20250214	3905	-75.57	20240507	870	9.66	20250214	0.01	N	074610	500	366 억	2244481	N	N	0	N	N
32	20250225	100652	57	100.00	KOSPI		기계·장비	N	N	N	N	N	958	-19	5	-1.94	72853739	75527	22.07	977	977	953	1270	684	977	964.61	3.06	-15613	1021	998	964	941	907	1010	953	367	293	500	660	1	1	73374729	703	-1.14	0.85	12	0.10	-838.00	1124.00	3905	20240507	-75.47	870	20250214	10.11	1297	-26.14	20250113	870	10.11	20250214	3905	-75.47	20240507	870	10.11	20250214	0.01	N	074610	500	366 억	2244481	N	N	0	N	N
33	20250225	090657	57	100.00	KOSPI		기계·장비	N	N	N	N	N	976	-1	5	-0.10	20310535	20837	6.09	977	977	966	1270	684	977	974.73	3.06	1988	1021	998	964	941	907	1010	953	367	293	500	660	1	1	73374729	716	-1.16	0.87	12	0.03	-838.00	1124.00	3905	20240507	-75.01	870	20250214	12.18	1297	-24.75	20250113	870	12.18	20250214	3905	-75.01	20240507	870	12.18	20250214	0.01	N	074610	500	366 억	2244481	N	N	0	N	N
34	20250224	160649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	977	23	2	2.41	327924698	341000	107.22	954	987	930	1240	668	954	961.55	2.92	99925	985	969	947	931	909	977	939	367	286	500	640	1	1	73374729	717	-1.17	0.87	12	0.46	-838.00	1124.00	3905	20240507	-74.98	870	20250214	12.30	1297	-24.67	20250113	870	12.30	20250214	3905	-74.98	20240507	870	12.30	20250214	0.01	N	074610	500	366 억	2145813	N	N	3	N	N
35	20250224	150649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	981	27	2	2.83	296423934	308799	97.10	954	987	930	1240	668	954	959.93	2.92	92945	985	969	947	931	909	977	939	367	286	500	640	1	1	73374729	720	-1.17	0.87	12	0.42	-838.00	1124.00	3905	20240507	-74.88	870	20250214	12.76	1297	-24.36	20250113	870	12.76	20250214	3905	-74.88	20240507	870	12.76	20250214	0.01	N	074610	500	366 억	2145813	N	N	3	N	N
36	20250224	140647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	958	4	2	0.42	166396631	175119	55.06	954	960	930	1240	668	954	950.19	2.92	34617	985	969	947	931	909	977	939	367	286	500	640	1	1	73374729	703	-1.14	0.85	12	0.24	-838.00	1124.00	3905	20240507	-75.47	870	20250214	10.11	1297	-26.14	20250113	870	10.11	20250214	3905	-75.47	20240507	870	10.11	20250214	0.01	N	074610	500	366 억	2145813	N	N	3	N	N
37	20250224	130650	57	100.00	KOSPI		기계·장비	N	N	N	N	N	953	-1	5	-0.10	130354472	137340	43.18	954	960	930	1240	668	954	949.14	2.92	20551	985	969	947	931	909	977	939	367	286	500	640	1	1	73374729	699	-1.14	0.85	12	0.19	-838.00	1124.00	3905	20240507	-75.60	870	20250214	9.54	1297	-26.52	20250113	870	9.54	20250214	3905	-75.60	20240507	870	9.54	20250214	0.01	N	074610	500	366 억	2145813	N	N	3	N	N
38	20250224	120647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	951	-3	5	-0.31	117409552	123750	38.91	954	960	930	1240	668	954	948.76	2.92	15917	985	969	947	931	909	977	939	367	286	500	640	1	1	73374729	698	-1.13	0.85	12	0.17	-838.00	1124.00	3905	20240507	-75.65	870	20250214	9.31	1297	-26.68	20250113	870	9.31	20250214	3905	-75.65	20240507	870	9.31	20250214	0.01	N	074610	500	366 억	2145813	N	N	3	N	N
39	20250224	110645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	949	-5	5	-0.52	104470913	110097	34.62	954	960	930	1240	668	954	948.90	2.92	15398	985	969	947	931	909	977	939	367	286	500	640	1	1	73374729	696	-1.13	0.84	12	0.15	-838.00	1124.00	3905	20240507	-75.70	870	20250214	9.08	1297	-26.83	20250113	870	9.08	20250214	3905	-75.70	20240507	870	9.08	20250214	0.01	N	074610	500	366 억	2145813	N	N	3	N	N
40	20250224	100645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	952	-2	5	-0.21	72390884	76308	23.99	954	960	930	1240	668	954	948.67	2.92	34118	985	969	947	931	909	977	939	367	286	500	640	1	1	73374729	699	-1.14	0.85	12	0.10	-838.00	1124.00	3905	20240507	-75.62	870	20250214	9.43	1297	-26.60	20250113	870	9.43	20250214	3905	-75.62	20240507	870	9.43	20250214	0.01	N	074610	500	366 억	2145813	N	N	3	N	N
41	20250224	090651	57	100.00	KOSPI		기계·장비	N	N	N	N	N	950	-4	5	-0.42	8171292	8625	2.71	954	954	936	1240	668	954	947.40	2.92	772	985	969	947	931	909	977	939	367	286	500	640	1	1	73374729	697	-1.13	0.85	12	0.01	-838.00	1124.00	3905	20240507	-75.67	870	20250214	9.20	1297	-26.75	20250113	870	9.20	20250214	3905	-75.67	20240507	870	9.20	20250214	0.01	N	074610	500	366 억	2145813	N	N	3	N	N
42	20250221	160644	57	100.00	KOSPI		기계·장비	N	N	N	N	N	954	15	2	1.60	300858424	317566	78.54	936	963	925	1220	658	939	947.39	2.88	23514	963	951	941	929	919	957	935	367	281	500	630	1	1	73374729	700	-1.14	0.85	12	0.43	-838.00	1124.00	3905	20240507	-75.57	870	20250214	9.66	1297	-26.45	20250113	870	9.66	20250214	3905	-75.57	20240507	870	9.66	20250214	0.01	N	074610	500	366 억	2112925	N	N	3	N	N
43	20250221	150647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	946	7	2	0.75	256614006	271009	67.03	936	963	925	1220	658	939	946.88	2.88	17842	963	951	941	929	919	957	935	367	281	500	630	1	1	73374729	694	-1.13	0.84	12	0.37	-838.00	1124.00	3905	20240507	-75.77	870	20250214	8.74	1297	-27.06	20250113	870	8.74	20250214	3905	-75.77	20240507	870	8.74	20250214	0.01	N	074610	500	366 억	2112925	N	N	0	N	N
44	20250221	140646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	945	6	2	0.64	222595351	235015	58.12	936	963	925	1220	658	939	947.15	2.88	16691	963	951	941	929	919	957	935	367	281	500	630	1	1	73374729	693	-1.13	0.84	12	0.32	-838.00	1124.00	3905	20240507	-75.80	870	20250214	8.62	1297	-27.14	20250113	870	8.62	20250214	3905	-75.80	20240507	870	8.62	20250214	0.01	N	074610	500	366 억	2112925	N	N	0	N	N
45	20250221	130645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	950	11	2	1.17	185001332	195341	48.31	936	963	925	1220	658	939	947.07	2.88	14742	963	951	941	929	919	957	935	367	281	500	630	1	1	73374729	697	-1.13	0.85	12	0.27	-838.00	1124.00	3905	20240507	-75.67	870	20250214	9.20	1297	-26.75	20250113	870	9.20	20250214	3905	-75.67	20240507	870	9.20	20250214	0.01	N	074610	500	366 억	2112925	N	N	0	N	N
46	20250221	120646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	946	7	2	0.75	170121346	179654	44.43	936	963	925	1220	658	939	946.94	2.88	16307	963	951	941	929	919	957	935	367	281	500	630	1	1	73374729	694	-1.13	0.84	12	0.24	-838.00	1124.00	3905	20240507	-75.77	870	20250214	8.74	1297	-27.06	20250113	870	8.74	20250214	3905	-75.77	20240507	870	8.74	20250214	0.01	N	074610	500	366 억	2112925	N	N	0	N	N
47	20250221	110643	57	100.00	KOSPI		기계·장비	N	N	N	N	N	948	9	2	0.96	158591283	167484	41.42	936	963	925	1220	658	939	946.90	2.88	18699	963	951	941	929	919	957	935	367	281	500	630	1	1	73374729	696	-1.13	0.84	12	0.23	-838.00	1124.00	3905	20240507	-75.72	870	20250214	8.97	1297	-26.91	20250113	870	8.97	20250214	3905	-75.72	20240507	870	8.97	20250214	0.01	N	074610	500	366 억	2112925	N	N	0	N	N
48	20250221	100645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	957	18	2	1.92	131497517	138913	34.36	936	963	925	1220	658	939	946.62	2.88	20062	963	951	941	929	919	957	935	367	281	500	630	1	1	73374729	702	-1.14	0.85	12	0.19	-838.00	1124.00	3905	20240507	-75.49	870	20250214	10.00	1297	-26.21	20250113	870	10.00	20250214	3905	-75.49	20240507	870	10.00	20250214	0.01	N	074610	500	366 억	2112925	N	N	0	N	N
49	20250221	090646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	928	-11	5	-1.17	24861085	26727	6.61	936	936	925	1220	658	939	930.19	2.88	-15070	963	951	941	929	919	957	935	367	281	500	630	1	1	73374729	681	-1.11	0.83	12	0.04	-838.00	1124.00	3905	20240507	-76.24	870	20250214	6.67	1297	-28.45	20250113	870	6.67	20250214	3905	-76.24	20240507	870	6.67	20250214	0.01	N	074610	500	366 억	2112925	N	N	0	N	N
50	20250220	160641	57	100.00	KOSPI		기계·장비	N	N	N	N	N	939	5	2	0.54	379683895	402486	105.10	934	953	931	1214	654	934	943.37	2.90	9575	962	948	924	910	886	955	917	367	280	500	630	1	1	73374729	689	-1.12	0.84	12	0.55	-838.00	1124.00	3905	20240507	-75.95	870	20250214	7.93	1297	-27.60	20250113	870	7.93	20250214	3905	-75.95	20240507	870	7.93	20250214	0.01	N	074610	500	366 억	2127470	N	N	53	N	N
51	20250220	150643	57	100.00	KOSPI		기계·장비	N	N	N	N	N	935	1	2	0.11	363354186	385017	100.54	934	953	931	1214	654	934	943.74	2.90	16252	962	948	924	910	886	955	917	367	280	500	630	1	1	73374729	686	-1.12	0.83	12	0.52	-838.00	1124.00	3905	20240507	-76.06	870	20250214	7.47	1297	-27.91	20250113	870	7.47	20250214	3905	-76.06	20240507	870	7.47	20250214	0.01	N	074610	500	366 억	2127470	N	N	53	N	N
52	20250220	140644	57	100.00	KOSPI		기계·장비	N	N	N	N	N	940	6	2	0.64	320171297	338795	88.47	934	953	934	1214	654	934	945.03	2.90	20241	962	948	924	910	886	955	917	367	280	500	630	1	1	73374729	690	-1.12	0.84	12	0.46	-838.00	1124.00	3905	20240507	-75.93	870	20250214	8.05	1297	-27.53	20250113	870	8.05	20250214	3905	-75.93	20240507	870	8.05	20250214	0.01	N	074610	500	366 억	2127470	N	N	53	N	N
53	20250220	130641	57	100.00	KOSPI		기계·장비	N	N	N	N	N	947	13	2	1.39	272246622	288064	75.22	934	953	934	1214	654	934	945.09	2.90	28890	962	948	924	910	886	955	917	367	280	500	630	1	1	73374729	695	-1.13	0.84	12	0.39	-838.00	1124.00	3905	20240507	-75.75	870	20250214	8.85	1297	-26.99	20250113	870	8.85	20250214	3905	-75.75	20240507	870	8.85	20250214	0.01	N	074610	500	366 억	2127470	N	N	53	N	N
54	20250220	120642	57	100.00	KOSPI		기계·장비	N	N	N	N	N	947	13	2	1.39	236850203	250591	65.44	934	953	934	1214	654	934	945.17	2.90	35455	962	948	924	910	886	955	917	367	280	500	630	1	1	73374729	695	-1.13	0.84	12	0.34	-838.00	1124.00	3905	20240507	-75.75	870	20250214	8.85	1297	-26.99	20250113	870	8.85	20250214	3905	-75.75	20240507	870	8.85	20250214	0.01	N	074610	500	366 억	2127470	N	N	53	N	N
55	20250220	110642	57	100.00	KOSPI		기계·장비	N	N	N	N	N	948	14	2	1.50	168230131	178209	46.54	934	953	934	1214	654	934	944.00	2.90	24893	962	948	924	910	886	955	917	367	280	500	630	1	1	73374729	696	-1.13	0.84	12	0.24	-838.00	1124.00	3905	20240507	-75.72	870	20250214	8.97	1297	-26.91	20250113	870	8.97	20250214	3905	-75.72	20240507	870	8.97	20250214	0.01	N	074610	500	366 억	2127470	N	N	53	N	N
56	20250220	100641	57	100.00	KOSPI		기계·장비	N	N	N	N	N	949	15	2	1.61	141863139	150327	39.26	934	953	934	1214	654	934	943.70	2.90	19690	962	948	924	910	886	955	917	367	280	500	630	1	1	73374729	696	-1.13	0.84	12	0.20	-838.00	1124.00	3905	20240507	-75.70	870	20250214	9.08	1297	-26.83	20250113	870	9.08	20250214	3905	-75.70	20240507	870	9.08	20250214	0.01	N	074610	500	366 억	2127470	N	N	53	N	N
57	20250220	090645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	943	9	2	0.96	7943352	8445	2.21	934	950	934	1214	654	934	940.60	2.90	-2890	962	948	924	910	886	955	917	367	280	500	630	1	1	73374729	692	-1.13	0.84	12	0.01	-838.00	1124.00	3905	20240507	-75.85	870	20250214	8.39	1297	-27.29	20250113	870	8.39	20250214	3905	-75.85	20240507	870	8.39	20250214	0.01	N	074610	500	366 억	2127470	N	N	53	N	N
58	20250219	160640	57	100.00	KOSPI		기계·장비	N	N	N	N	N	934	28	2	3.09	354701741	381890	82.80	906	938	900	1177	635	906	928.80	2.74	111649	951	928	908	885	865	918	875	367	271	500	610	1	1	73374729	685	-1.11	0.83	12	0.52	-838.00	1124.00	3905	20240507	-76.08	870	20250214	7.36	1297	-27.99	20250113	870	7.36	20250214	3905	-76.08	20240507	870	7.36	20250214	0.01	N	074610	500	366 억	2007569	N	N	53	N	N
59	20250219	150641	57	100.00	KOSPI		기계·장비	N	N	N	N	N	933	27	2	2.98	340964824	367168	79.61	906	938	900	1177	635	906	928.63	2.74	105462	951	928	908	885	865	918	875	367	271	500	610	1	1	73374729	685	-1.11	0.83	12	0.50	-838.00	1124.00	3905	20240507	-76.11	870	20250214	7.24	1297	-28.06	20250113	870	7.24	20250214	3905	-76.11	20240507	870	7.24	20250214	0.01	N	074610	500	366 억	2007569	N	N	5	N	N
60	20250219	140638	57	100.00	KOSPI		기계·장비	N	N	N	N	N	930	24	2	2.65	274203692	295591	64.09	906	938	900	1177	635	906	927.65	2.74	85740	951	928	908	885	865	918	875	367	271	500	610	1	1	73374729	682	-1.11	0.83	12	0.40	-838.00	1124.00	3905	20240507	-76.18	870	20250214	6.90	1297	-28.30	20250113	870	6.90	20250214	3905	-76.18	20240507	870	6.90	20250214	0.01	N	074610	500	366 억	2007569	N	N	5	N	N
61	20250219	130640	57	100.00	KOSPI		기계·장비	N	N	N	N	N	931	25	2	2.76	245349584	264532	57.35	906	938	900	1177	635	906	927.49	2.74	78645	951	928	908	885	865	918	875	367	271	500	610	1	1	73374729	683	-1.11	0.83	12	0.36	-838.00	1124.00	3905	20240507	-76.16	870	20250214	7.01	1297	-28.22	20250113	870	7.01	20250214	3905	-76.16	20240507	870	7.01	20250214	0.01	N	074610	500	366 억	2007569	N	N	5	N	N
62	20250219	120639	57	100.00	KOSPI		기계·장비	N	N	N	N	N	927	21	2	2.32	215396286	232267	50.36	906	938	900	1177	635	906	927.36	2.74	77387	951	928	908	885	865	918	875	367	271	500	610	1	1	73374729	680	-1.11	0.82	12	0.32	-838.00	1124.00	3905	20240507	-76.26	870	20250214	6.55	1297	-28.53	20250113	870	6.55	20250214	3905	-76.26	20240507	870	6.55	20250214	0.01	N	074610	500	366 억	2007569	N	N	5	N	N
63	20250219	110640	57	100.00	KOSPI		기계·장비	N	N	N	N	N	930	24	2	2.65	186348239	200898	43.56	906	938	900	1177	635	906	927.58	2.74	74995	951	928	908	885	865	918	875	367	271	500	610	1	1	73374729	682	-1.11	0.83	12	0.27	-838.00	1124.00	3905	20240507	-76.18	870	20250214	6.90	1297	-28.30	20250113	870	6.90	20250214	3905	-76.18	20240507	870	6.90	20250214	0.01	N	074610	500	366 억	2007569	N	N	5	N	N
64	20250219	100639	57	100.00	KOSPI		기계·장비	N	N	N	N	N	928	22	2	2.43	125170677	135205	29.31	906	938	900	1177	635	906	925.78	2.74	54300	951	928	908	885	865	918	875	367	271	500	610	1	1	73374729	681	-1.11	0.83	12	0.18	-838.00	1124.00	3905	20240507	-76.24	870	20250214	6.67	1297	-28.45	20250113	870	6.67	20250214	3905	-76.24	20240507	870	6.67	20250214	0.01	N	074610	500	366 억	2007569	N	N	5	N	N
65	20250219	090641	57	100.00	KOSPI		기계·장비	N	N	N	N	N	918	12	2	1.32	4507553	4976	1.08	906	918	900	1177	635	906	905.86	2.74	526	951	928	908	885	865	918	875	367	271	500	610	1	1	73374729	674	-1.10	0.82	12	0.01	-838.00	1124.00	3905	20240507	-76.49	870	20250214	5.52	1297	-29.22	20250113	870	5.52	20250214	3905	-76.49	20240507	870	5.52	20250214	0.01	N	074610	500	366 억	2007569	N	N	5	N	N
66	20250218	160638	57	100.00	KOSPI		기계·장비	N	N	N	N	N	906	-7	5	-0.77	415519672	460882	52.77	908	931	888	1186	640	913	901.57	2.87	-89673	981	946	910	875	839	964	893	367	273	500	620	1	1	73374729	665	-1.08	0.81	12	0.63	-838.00	1124.00	3905	20240507	-76.80	870	20250214	4.14	1297	-30.15	20250113	870	4.14	20250214	3905	-76.80	20240507	870	4.14	20250214	0.01	N	074610	500	366 억	2104490	N	N	5	N	N
67	20250218	150639	57	100.00	KOSPI		기계·장비	N	N	N	N	N	912	-1	5	-0.11	328646335	366095	41.91	908	931	888	1186	640	913	897.71	2.87	-18452	981	946	910	875	839	964	893	367	273	500	620	1	1	73374729	669	-1.09	0.81	12	0.50	-838.00	1124.00	3905	20240507	-76.65	870	20250214	4.83	1297	-29.68	20250113	870	4.83	20250214	3905	-76.65	20240507	870	4.83	20250214	0.01	N	074610	500	366 억	2104490	N	N	27	N	N
68	20250218	140639	57	100.00	KOSPI		기계·장비	N	N	N	N	N	902	-11	5	-1.20	302190572	336874	38.57	908	931	888	1186	640	913	897.04	2.87	-22203	981	946	910	875	839	964	893	367	273	500	620	1	1	73374729	662	-1.08	0.80	12	0.46	-838.00	1124.00	3905	20240507	-76.90	870	20250214	3.68	1297	-30.45	20250113	870	3.68	20250214	3905	-76.90	20240507	870	3.68	20250214	0.01	N	074610	500	366 억	2104490	N	N	27	N	N
69	20250218	130637	57	100.00	KOSPI		기계·장비	N	N	N	N	N	899	-14	5	-1.53	259807877	289748	33.17	908	931	888	1186	640	913	896.67	2.87	-18527	981	946	910	875	839	964	893	367	273	500	620	1	1	73374729	660	-1.07	0.80	12	0.39	-838.00	1124.00	3905	20240507	-76.98	870	20250214	3.33	1297	-30.69	20250113	870	3.33	20250214	3905	-76.98	20240507	870	3.33	20250214	0.01	N	074610	500	366 억	2104490	N	N	27	N	N
70	20250218	120638	57	100.00	KOSPI		기계·장비	N	N	N	N	N	898	-15	5	-1.64	230032268	256616	29.38	908	931	888	1186	640	913	896.41	2.87	-12967	981	946	910	875	839	964	893	367	273	500	620	1	1	73374729	659	-1.07	0.80	12	0.35	-838.00	1124.00	3905	20240507	-77.00	870	20250214	3.22	1297	-30.76	20250113	870	3.22	20250214	3905	-77.00	20240507	870	3.22	20250214	0.01	N	074610	500	366 억	2104490	N	N	27	N	N
71	20250218	110637	57	100.00	KOSPI		기계·장비	N	N	N	N	N	896	-17	5	-1.86	206401703	230349	26.37	908	931	888	1186	640	913	896.04	2.87	-27005	981	946	910	875	839	964	893	367	273	500	620	1	1	73374729	657	-1.07	0.80	12	0.31	-838.00	1124.00	3905	20240507	-77.06	870	20250214	2.99	1297	-30.92	20250113	870	2.99	20250214	3905	-77.06	20240507	870	2.99	20250214	0.01	N	074610	500	366 억	2104490	N	N	27	N	N
72	20250218	100637	57	100.00	KOSPI		기계·장비	N	N	N	N	N	894	-19	5	-2.08	181750536	202771	23.22	908	931	888	1186	640	913	896.33	2.87	-26536	981	946	910	875	839	964	893	367	273	500	620	1	1	73374729	656	-1.07	0.80	12	0.28	-838.00	1124.00	3905	20240507	-77.11	870	20250214	2.76	1297	-31.07	20250113	870	2.76	20250214	3905	-77.11	20240507	870	2.76	20250214	0.01	N	074610	500	366 억	2104490	N	N	27	N	N
73	20250218	090639	57	100.00	KOSPI		기계·장비	N	N	N	N	N	896	-17	5	-1.86	34461617	38078	4.36	908	931	895	1186	640	913	905.03	2.87	-20347	981	946	910	875	839	964	893	367	273	500	620	1	1	73374729	657	-1.07	0.80	12	0.05	-838.00	1124.00	3905	20240507	-77.06	870	20250214	2.99	1297	-30.92	20250113	870	2.99	20250214	3905	-77.06	20240507	870	2.99	20250214	0.01	N	074610	500	366 억	2104490	N	N	27	N	N
74	20250217	160637	57	100.00	KOSPI		기계·장비	N	N	N	N	N	913	38	2	4.34	787456291	865669	66.55	874	945	874	1137	613	875	909.64	2.59	215129	951	912	891	852	831	902	842	367	262	500	590	1	1	73374729	670	-1.09	0.81	12	1.18	-838.00	1124.00	3905	20240507	-76.62	870	20250214	4.94	1297	-29.61	20250113	870	4.94	20250214	3905	-76.62	20240507	870	4.94	20250214	0.01	N	074610	500	366 억	1902451	N	N	27	N	N
75	20250217	150636	57	100.00	KOSPI		기계·장비	N	N	N	N	N	906	31	2	3.54	758594899	833912	64.10	874	945	874	1137	613	875	909.68	2.59	208182	951	912	891	852	831	902	842	367	262	500	590	1	1	73374729	665	-1.08	0.81	12	1.14	-838.00	1124.00	3905	20240507	-76.80	870	20250214	4.14	1297	-30.15	20250113	870	4.14	20250214	3905	-76.80	20240507	870	4.14	20250214	0.01	N	074610	500	366 억	1902451	N	N	48	N	N
76	20250217	140636	57	100.00	KOSPI		기계·장비	N	N	N	N	N	907	32	2	3.66	718244472	789523	60.69	874	945	874	1137	613	875	909.72	2.59	210855	951	912	891	852	831	902	842	367	262	500	590	1	1	73374729	666	-1.08	0.81	12	1.08	-838.00	1124.00	3905	20240507	-76.77	870	20250214	4.25	1297	-30.07	20250113	870	4.25	20250214	3905	-76.77	20240507	870	4.25	20250214	0.01	N	074610	500	366 억	1902451	N	N	48	N	N
77	20250217	130637	57	100.00	KOSPI		기계·장비	N	N	N	N	N	909	34	2	3.89	683057604	750810	57.72	874	945	874	1137	613	875	909.76	2.59	205754	951	912	891	852	831	902	842	367	262	500	590	1	1	73374729	667	-1.08	0.81	12	1.02	-838.00	1124.00	3905	20240507	-76.72	870	20250214	4.48	1297	-29.92	20250113	870	4.48	20250214	3905	-76.72	20240507	870	4.48	20250214	0.01	N	074610	500	366 억	1902451	N	N	48	N	N
78	20250217	120638	57	100.00	KOSPI		기계·장비	N	N	N	N	N	920	45	2	5.14	605668372	666046	51.20	874	945	874	1137	613	875	909.35	2.59	183934	951	912	891	852	831	902	842	367	262	500	590	1	1	73374729	675	-1.10	0.82	12	0.91	-838.00	1124.00	3905	20240507	-76.44	870	20250214	5.75	1297	-29.07	20250113	870	5.75	20250214	3905	-76.44	20240507	870	5.75	20250214	0.01	N	074610	500	366 억	1902451	N	N	48	N	N
79	20250217	110637	57	100.00	KOSPI		기계·장비	N	N	N	N	N	941	66	2	7.54	458357775	506907	38.97	874	945	874	1137	613	875	904.22	2.59	200813	951	912	891	852	831	902	842	367	262	500	590	1	1	73374729	690	-1.12	0.84	12	0.69	-838.00	1124.00	3905	20240507	-75.90	870	20250214	8.16	1297	-27.45	20250113	870	8.16	20250214	3905	-75.90	20240507	870	8.16	20250214	0.01	N	074610	500	366 억	1902451	N	N	48	N	N
80	20250217	100634	57	100.00	KOSPI		기계·장비	N	N	N	N	N	897	22	2	2.51	177494933	200495	15.41	874	898	874	1137	613	875	885.28	2.59	70850	951	912	891	852	831	902	842	367	262	500	590	1	1	73374729	658	-1.07	0.80	12	0.27	-838.00	1124.00	3905	20240507	-77.03	870	20250214	3.10	1297	-30.84	20250113	870	3.10	20250214	3905	-77.03	20240507	870	3.10	20250214	0.01	N	074610	500	366 억	1902451	N	N	48	N	N
81	20250217	090636	57	100.00	KOSPI		기계·장비	N	N	N	N	N	880	5	2	0.57	22082899	25235	1.94	874	885	874	1137	613	875	875.09	2.59	5447	951	912	891	852	831	902	842	367	262	500	590	1	1	73374729	646	-1.05	0.78	12	0.03	-838.00	1124.00	3905	20240507	-77.46	870	20250214	1.15	1297	-32.15	20250113	870	1.15	20250214	3905	-77.46	20240507	870	1.15	20250214	0.01	N	074610	500	366 억	1902451	N	N	48	N	N
82	20250214	160633	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	875	-55	5	-5.91	1143693186	1292227	210.94	924	930	870	1209	651	930	885.07	3.03	-326566	956	942	929	915	902	950	923	367	279	500	630	1	1	73374729	642	-1.04	0.78	12	1.76	-838.00	1124.00	3905	20240507	-77.59	870	20250214	0.57	1297	-32.54	20250113	870	0.57	20250214	3905	-77.59	20240507	870	0.57	20250214	0.01	N	074610	500	366 억	2226236	N	N	48	N	N
83	20250214	150631	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	875	-55	5	-5.91	1115563483	1260110	205.70	924	930	870	1209	651	930	885.29	3.03	-320938	956	942	929	915	902	950	923	367	279	500	630	1	1	73374729	642	-1.04	0.78	12	1.72	-838.00	1124.00	3905	20240507	-77.59	870	20250214	0.57	1297	-32.54	20250113	870	0.57	20250214	3905	-77.59	20240507	870	0.57	20250214	0.01	N	074610	500	366 억	2226236	N	N	10	N	N
84	20250214	140632	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	874	-56	5	-6.02	982886998	1108967	181.02	924	930	870	1209	651	930	886.31	3.03	-279273	956	942	929	915	902	950	923	367	279	500	630	1	1	73374729	641	-1.04	0.78	12	1.51	-838.00	1124.00	3905	20240507	-77.62	870	20250214	0.46	1297	-32.61	20250113	870	0.46	20250214	3905	-77.62	20240507	870	0.46	20250214	0.01	N	074610	500	366 억	2226236	N	N	10	N	N
85	20250214	130635	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	876	-54	5	-5.81	897800637	1011714	165.15	924	930	870	1209	651	930	887.41	3.03	-260449	956	942	929	915	902	950	923	367	279	500	630	1	1	73374729	643	-1.05	0.78	12	1.38	-838.00	1124.00	3905	20240507	-77.57	870	20250214	0.69	1297	-32.46	20250113	870	0.69	20250214	3905	-77.57	20240507	870	0.69	20250214	0.01	N	074610	500	366 억	2226236	N	N	10	N	N
86	20250214	120632	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	877	-53	5	-5.70	756734932	850308	138.80	924	930	872	1209	651	930	889.95	3.03	-199515	956	942	929	915	902	950	923	367	279	500	630	1	1	73374729	643	-1.05	0.78	12	1.16	-838.00	1124.00	3905	20240507	-77.54	872	20250214	0.57	1297	-32.38	20250113	872	0.57	20250214	3905	-77.54	20240507	872	0.57	20250214	0.01	N	074610	500	366 억	2226236	N	N	10	N	N
87	20250214	110629	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	883	-47	5	-5.05	661933926	742399	121.19	924	930	872	1209	651	930	891.61	3.03	-158139	956	942	929	915	902	950	923	367	279	500	630	1	1	73374729	648	-1.05	0.79	12	1.01	-838.00	1124.00	3905	20240507	-77.39	872	20250214	1.26	1297	-31.92	20250113	872	1.26	20250214	3905	-77.39	20240507	872	1.26	20250214	0.01	N	074610	500	366 억	2226236	N	N	10	N	N
88	20250214	100631	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	882	-48	5	-5.16	548550611	613804	100.20	924	930	872	1209	651	930	893.69	3.03	-147509	956	942	929	915	902	950	923	367	279	500	630	1	1	73374729	647	-1.05	0.78	12	0.84	-838.00	1124.00	3905	20240507	-77.41	872	20250214	1.15	1297	-32.00	20250113	872	1.15	20250214	3905	-77.41	20240507	872	1.15	20250214	0.01	N	074610	500	366 억	2226236	N	N	10	N	N
89	20250214	090634	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	912	-18	5	-1.94	51926978	56470	9.22	924	930	910	1209	651	930	919.55	3.03	-11964	956	942	929	915	902	950	923	367	279	500	630	1	1	73374729	669	-1.09	0.81	12	0.08	-838.00	1124.00	3905	20240507	-76.65	910	20250214	0.22	1297	-29.68	20250113	910	0.22	20250214	3905	-76.65	20240507	910	0.22	20250214	0.01	N	074610	500	366 억	2226236	N	N	10	N	N
90	20250213	160627	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	930	8	2	0.87	563187953	608846	115.38	923	943	916	1198	646	922	924.98	2.98	19926	974	948	935	909	896	941	902	367	276	500	620	1	1	73374729	682	-1.11	0.83	12	0.83	-838.00	1124.00	3905	20240507	-76.18	916	20250213	1.53	1297	-28.30	20250113	916	1.53	20250213	3905	-76.18	20240507	916	1.53	20250213	0.01	N	074610	500	366 억	2188693	N	N	10	N	N
91	20250213	150627	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	922	0	3	0.00	528687401	571602	108.33	923	943	916	1198	646	922	924.92	2.98	17640	974	948	935	909	896	941	902	367	276	500	620	1	1	73374729	677	-1.10	0.82	12	0.78	-838.00	1124.00	3905	20240507	-76.39	916	20250213	0.66	1297	-28.91	20250113	916	0.66	20250213	3905	-76.39	20240507	916	0.66	20250213	0.01	N	074610	500	366 억	2188693	N	N	256	N	N
92	20250213	140626	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	924	2	2	0.22	390472934	421615	79.90	923	943	918	1198	646	922	926.14	2.98	21011	974	948	935	909	896	941	902	367	276	500	620	1	1	73374729	678	-1.10	0.82	12	0.57	-838.00	1124.00	3905	20240507	-76.34	918	20250213	0.65	1297	-28.76	20250113	918	0.65	20250213	3905	-76.34	20240507	918	0.65	20250213	0.01	N	074610	500	366 억	2188693	N	N	256	N	N
93	20250213	130626	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	926	4	2	0.43	321676399	347244	65.81	923	943	918	1198	646	922	926.37	2.98	23046	974	948	935	909	896	941	902	367	276	500	620	1	1	73374729	679	-1.11	0.82	12	0.47	-838.00	1124.00	3905	20240507	-76.29	918	20250213	0.87	1297	-28.60	20250113	918	0.87	20250213	3905	-76.29	20240507	918	0.87	20250213	0.01	N	074610	500	366 억	2188693	N	N	256	N	N
94	20250213	120626	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	930	8	2	0.87	215501550	232820	44.12	923	943	918	1198	646	922	925.61	2.98	7648	974	948	935	909	896	941	902	367	276	500	620	1	1	73374729	682	-1.11	0.83	12	0.32	-838.00	1124.00	3905	20240507	-76.18	918	20250213	1.31	1297	-28.30	20250113	918	1.31	20250213	3905	-76.18	20240507	918	1.31	20250213	0.01	N	074610	500	366 억	2188693	N	N	256	N	N
95	20250213	110623	57	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	922	0	3	0.00	163260161	176240	33.40	923	943	918	1198	646	922	926.35	2.98	-4633	974	948	935	909	896	941	902	367	276	500	620	1	1	73374729	677	-1.10	0.82	12	0.24	-838.00	1124.00	3905	20240507	-76.39	918	20250213	0.44	1297	-28.91	20250113	918	0.44	20250213	3905	-76.39	20240507	918	0.44	20250213	0.01	N	074610	500	366 억	2188693	N	N	256	N	N
96	20250213	100627	57	100.00	KOSPI		기계·장비	N	N	N	N	N	928	6	2	0.65	96577852	103842	19.68	923	943	923	1198	646	922	930.05	2.98	17532	974	948	935	909	896	941	902	367	276	500	620	1	1	73374729	681	-1.11	0.83	12	0.14	-838.00	1124.00	3905	20240507	-76.24	920	20250203	0.87	1297	-28.45	20250113	920	0.87	20250203	3905	-76.24	20240507	920	0.87	20250203	0.01	N	074610	500	366 억	2188693	N	N	256	N	N
97	20250213	090623	57	100.00	KOSPI		기계·장비	N	N	N	N	N	926	4	2	0.43	19718221	21257	4.03	923	939	923	1198	646	922	927.61	2.98	10546	974	948	935	909	896	941	902	367	276	500	620	1	1	73374729	679	-1.11	0.82	12	0.03	-838.00	1124.00	3905	20240507	-76.29	920	20250203	0.65	1297	-28.60	20250113	920	0.65	20250203	3905	-76.29	20240507	920	0.65	20250203	0.01	N	074610	500	366 억	2188693	N	N	256	N	N
98	20250212	160622	57	100.00	KOSPI		기계·장비	N	N	N	N	N	922	-39	5	-4.06	487585386	522669	132.16	961	961	922	1249	673	961	932.92	3.28	-182147	983	972	959	948	935	973	949	367	288	500	650	1	1	73374729	677	-1.10	0.82	12	0.71	-838.00	1124.00	3905	20240507	-76.39	920	20250203	0.22	1297	-28.91	20250113	920	0.22	20250203	3905	-76.39	20240507	920	0.22	20250203	0.01	N	074610	500	366 억	2409090	N	N	256	N	N
99	20250212	150622	57	100.00	KOSPI		기계·장비	N	N	N	N	N	925	-36	5	-3.75	449612722	481508	121.75	961	961	923	1249	673	961	933.76	3.28	-175076	983	972	959	948	935	973	949	367	288	500	650	1	1	73374729	679	-1.10	0.82	12	0.66	-838.00	1124.00	3905	20240507	-76.31	920	20250203	0.54	1297	-28.68	20250113	920	0.54	20250203	3905	-76.31	20240507	920	0.54	20250203	0.01	N	074610	500	366 억	2409090	N	N	7	N	N
100	20250212	140623	57	100.00	KOSPI		기계·장비	N	N	N	N	N	929	-32	5	-3.33	350145027	374107	94.60	961	961	926	1249	673	961	935.95	3.28	-141041	983	972	959	948	935	973	949	367	288	500	650	1	1	73374729	682	-1.11	0.83	12	0.51	-838.00	1124.00	3905	20240507	-76.21	920	20250203	0.98	1297	-28.37	20250113	920	0.98	20250203	3905	-76.21	20240507	920	0.98	20250203	0.01	N	074610	500	366 억	2409090	N	N	7	N	N
101	20250212	130624	57	100.00	KOSPI		기계·장비	N	N	N	N	N	928	-33	5	-3.43	315596669	336842	85.17	961	961	926	1249	673	961	936.93	3.28	-128774	983	972	959	948	935	973	949	367	288	500	650	1	1	73374729	681	-1.11	0.83	12	0.46	-838.00	1124.00	3905	20240507	-76.24	920	20250203	0.87	1297	-28.45	20250113	920	0.87	20250203	3905	-76.24	20240507	920	0.87	20250203	0.01	N	074610	500	366 억	2409090	N	N	7	N	N
102	20250212	120623	57	100.00	KOSPI		기계·장비	N	N	N	N	N	929	-32	5	-3.33	259196805	276119	69.82	961	961	928	1249	673	961	938.71	3.28	-100173	983	972	959	948	935	973	949	367	288	500	650	1	1	73374729	682	-1.11	0.83	12	0.38	-838.00	1124.00	3905	20240507	-76.21	920	20250203	0.98	1297	-28.37	20250113	920	0.98	20250203	3905	-76.21	20240507	920	0.98	20250203	0.01	N	074610	500	366 억	2409090	N	N	7	N	N
103	20250212	110620	57	100.00	KOSPI		기계·장비	N	N	N	N	N	932	-29	5	-3.02	207636024	220664	55.80	961	961	930	1249	673	961	940.96	3.28	-69206	983	972	959	948	935	973	949	367	288	500	650	1	1	73374729	684	-1.11	0.83	12	0.30	-838.00	1124.00	3905	20240507	-76.13	920	20250203	1.30	1297	-28.14	20250113	920	1.30	20250203	3905	-76.13	20240507	920	1.30	20250203	0.01	N	074610	500	366 억	2409090	N	N	7	N	N
104	20250212	100622	57	100.00	KOSPI		기계·장비	N	N	N	N	N	940	-21	5	-2.19	99093252	104578	26.44	961	961	935	1249	673	961	947.55	3.28	-42359	983	972	959	948	935	973	949	367	288	500	650	1	1	73374729	690	-1.12	0.84	12	0.14	-838.00	1124.00	3905	20240507	-75.93	920	20250203	2.17	1297	-27.53	20250113	920	2.17	20250203	3905	-75.93	20240507	920	2.17	20250203	0.01	N	074610	500	366 억	2409090	N	N	7	N	N
105	20250212	090625	57	100.00	KOSPI		기계·장비	N	N	N	N	N	951	-10	5	-1.04	11139149	11605	2.93	961	961	951	1249	673	961	959.86	3.28	-1488	983	972	959	948	935	973	949	367	288	500	650	1	1	73374729	698	-1.13	0.85	12	0.02	-838.00	1124.00	3905	20240507	-75.65	920	20250203	3.37	1297	-26.68	20250113	920	3.37	20250203	3905	-75.65	20240507	920	3.37	20250203	0.01	N	074610	500	366 억	2409090	N	N	7	N	N
106	20250211	160623	57	100.00	KOSPI		기계·장비	N	N	N	N	N	961	0	3	0.00	376756396	394349	148.16	961	970	946	1249	673	961	955.39	3.29	-1510	983	972	952	941	921	977	946	367	288	500	650	1	1	73374729	705	-1.15	0.85	12	0.54	-838.00	1124.00	3905	20240507	-75.39	920	20250203	4.46	1297	-25.91	20250113	920	4.46	20250203	3905	-75.39	20240507	920	4.46	20250203	0.01	N	074610	500	366 억	2413696	N	N	7	N	N
107	20250211	150623	57	100.00	KOSPI		기계·장비	N	N	N	N	N	964	3	2	0.31	357942542	374815	140.82	961	970	946	1249	673	961	954.98	3.29	4440	983	972	952	941	921	977	946	367	288	500	650	1	1	73374729	707	-1.15	0.86	12	0.51	-838.00	1124.00	3905	20240507	-75.31	920	20250203	4.78	1297	-25.67	20250113	920	4.78	20250203	3905	-75.31	20240507	920	4.78	20250203	0.01	N	074610	500	366 억	2413696	N	N	0	N	N
108	20250211	140623	57	100.00	KOSPI		기계·장비	N	N	N	N	N	960	-1	5	-0.10	318291217	333447	125.28	961	970	946	1249	673	961	954.55	3.29	14346	983	972	952	941	921	977	946	367	288	500	650	1	1	73374729	704	-1.15	0.85	12	0.45	-838.00	1124.00	3905	20240507	-75.42	920	20250203	4.35	1297	-25.98	20250113	920	4.35	20250203	3905	-75.42	20240507	920	4.35	20250203	0.01	N	074610	500	366 억	2413696	N	N	0	N	N
109	20250211	130622	57	100.00	KOSPI		기계·장비	N	N	N	N	N	953	-8	5	-0.83	304420946	318927	119.82	961	970	946	1249	673	961	954.52	3.29	17804	983	972	952	941	921	977	946	367	288	500	650	1	1	73374729	699	-1.14	0.85	12	0.43	-838.00	1124.00	3905	20240507	-75.60	920	20250203	3.59	1297	-26.52	20250113	920	3.59	20250203	3905	-75.60	20240507	920	3.59	20250203	0.01	N	074610	500	366 억	2413696	N	N	0	N	N
110	20250211	120621	57	100.00	KOSPI		기계·장비	N	N	N	N	N	948	-13	5	-1.35	290279114	304038	114.23	961	970	946	1249	673	961	954.75	3.29	28752	983	972	952	941	921	977	946	367	288	500	650	1	1	73374729	696	-1.13	0.84	12	0.41	-838.00	1124.00	3905	20240507	-75.72	920	20250203	3.04	1297	-26.91	20250113	920	3.04	20250203	3905	-75.72	20240507	920	3.04	20250203	0.01	N	074610	500	366 억	2413696	N	N	0	N	N
111	20250211	110623	57	100.00	KOSPI		기계·장비	N	N	N	N	N	957	-4	5	-0.42	161961767	168798	63.42	961	970	946	1249	673	961	959.50	3.29	-19771	983	972	952	941	921	977	946	367	288	500	650	1	1	73374729	702	-1.14	0.85	12	0.23	-838.00	1124.00	3905	20240507	-75.49	920	20250203	4.02	1297	-26.21	20250113	920	4.02	20250203	3905	-75.49	20240507	920	4.02	20250203	0.01	N	074610	500	366 억	2413696	N	N	0	N	N
112	20250211	100624	57	100.00	KOSPI		기계·장비	N	N	N	N	N	967	6	2	0.62	105070109	109743	41.23	961	970	946	1249	673	961	957.42	3.29	3321	983	972	952	941	921	977	946	367	288	500	650	1	1	73374729	710	-1.15	0.86	12	0.15	-838.00	1124.00	3905	20240507	-75.24	920	20250203	5.11	1297	-25.44	20250113	920	5.11	20250203	3905	-75.24	20240507	920	5.11	20250203	0.01	N	074610	500	366 억	2413696	N	N	0	N	N
113	20250211	090625	57	100.00	KOSPI		기계·장비	N	N	N	N	N	954	-7	5	-0.73	29832507	31324	11.77	961	961	947	1249	673	961	952.38	3.29	-10772	983	972	952	941	921	977	946	367	288	500	650	1	1	73374729	700	-1.14	0.85	12	0.04	-838.00	1124.00	3905	20240507	-75.57	920	20250203	3.70	1297	-26.45	20250113	920	3.70	20250203	3905	-75.57	20240507	920	3.70	20250203	0.01	N	074610	500	366 억	2413696	N	N	0	N	N
114	20250210	160620	57	100.00	KOSPI		기계·장비	N	N	N	N	N	961	6	2	0.63	251295331	265721	132.94	947	963	932	1241	669	955	945.71	3.29	-2201	976	965	959	948	942	962	945	367	286	500	640	1	1	73374729	705	-1.15	0.85	12	0.36	-838.00	1124.00	3905	20240507	-75.39	920	20250203	4.46	1297	-25.91	20250113	920	4.46	20250203	3905	-75.39	20240507	920	4.46	20250203	0.01	N	074610	500	366 억	2415988	N	N	0	N	N
115	20250210	150619	57	100.00	KOSPI		기계·장비	N	N	N	N	N	960	5	2	0.52	232238819	245777	122.96	947	963	932	1241	669	955	944.92	3.29	-5314	976	965	959	948	942	962	945	367	286	500	640	1	1	73374729	704	-1.15	0.85	12	0.33	-838.00	1124.00	3905	20240507	-75.42	920	20250203	4.35	1297	-25.98	20250113	920	4.35	20250203	3905	-75.42	20240507	920	4.35	20250203	0.01	N	074610	500	366 억	2415988	N	N	0	N	N
116	20250210	140618	57	100.00	KOSPI		기계·장비	N	N	N	N	N	952	-3	5	-0.31	199808176	211873	106.00	947	954	932	1241	669	955	943.06	3.29	-6619	976	965	959	948	942	962	945	367	286	500	640	1	1	73374729	699	-1.14	0.85	12	0.29	-838.00	1124.00	3905	20240507	-75.62	920	20250203	3.48	1297	-26.60	20250113	920	3.48	20250203	3905	-75.62	20240507	920	3.48	20250203	0.01	N	074610	500	366 억	2415988	N	N	0	N	N
117	20250210	130620	57	100.00	KOSPI		기계·장비	N	N	N	N	N	951	-4	5	-0.42	167579128	177906	89.01	947	954	932	1241	669	955	941.95	3.29	-18340	976	965	959	948	942	962	945	367	286	500	640	1	1	73374729	698	-1.13	0.85	12	0.24	-838.00	1124.00	3905	20240507	-75.65	920	20250203	3.37	1297	-26.68	20250113	920	3.37	20250203	3905	-75.65	20240507	920	3.37	20250203	0.01	N	074610	500	366 억	2415988	N	N	0	N	N
118	20250210	120617	57	100.00	KOSPI		기계·장비	N	N	N	N	N	952	-3	5	-0.31	156929915	166700	83.40	947	954	932	1241	669	955	941.39	3.29	-17011	976	965	959	948	942	962	945	367	286	500	640	1	1	73374729	699	-1.14	0.85	12	0.23	-838.00	1124.00	3905	20240507	-75.62	920	20250203	3.48	1297	-26.60	20250113	920	3.48	20250203	3905	-75.62	20240507	920	3.48	20250203	0.01	N	074610	500	366 억	2415988	N	N	0	N	N
119	20250210	110615	57	100.00	KOSPI		기계·장비	N	N	N	N	N	950	-5	5	-0.52	130360512	138718	69.40	947	954	932	1241	669	955	939.75	3.29	-17250	976	965	959	948	942	962	945	367	286	500	640	1	1	73374729	697	-1.13	0.85	12	0.19	-838.00	1124.00	3905	20240507	-75.67	920	20250203	3.26	1297	-26.75	20250113	920	3.26	20250203	3905	-75.67	20240507	920	3.26	20250203	0.01	N	074610	500	366 억	2415988	N	N	0	N	N
120	20250210	100616	57	100.00	KOSPI		기계·장비	N	N	N	N	N	940	-15	5	-1.57	91341727	97491	48.78	947	954	932	1241	669	955	936.92	3.29	-16719	976	965	959	948	942	962	945	367	286	500	640	1	1	73374729	690	-1.12	0.84	12	0.13	-838.00	1124.00	3905	20240507	-75.93	920	20250203	2.17	1297	-27.53	20250113	920	2.17	20250203	3905	-75.93	20240507	920	2.17	20250203	0.01	N	074610	500	366 억	2415988	N	N	0	N	N
121	20250210	090612	57	100.00	KOSPI		기계·장비	N	N	N	N	N	947	-8	5	-0.84	23170368	24673	12.34	947	954	935	1241	669	955	939.09	3.29	-12879	976	965	959	948	942	962	945	367	286	500	640	1	1	73374729	695	-1.13	0.84	12	0.03	-838.00	1124.00	3905	20240507	-75.75	920	20250203	2.93	1297	-26.99	20250113	920	2.93	20250203	3905	-75.75	20240507	920	2.93	20250203	0.01	N	074610	500	366 억	2415988	N	N	0	N	N
122	20250207	160609	57	100.00	KOSPI		기계·장비	N	N	N	N	N	955	-14	5	-1.44	186612569	194457	94.55	969	970	953	1259	679	969	959.67	3.36	-48912	1010	989	962	941	914	976	928	367	290	500	650	1	1	73374729	701	-1.14	0.85	12	0.27	-838.00	1124.00	3905	20240507	-75.54	920	20250203	3.80	1297	-26.37	20250113	920	3.80	20250203	3905	-75.54	20240507	920	3.80	20250203	0.01	N	074610	500	366 억	2467038	N	N	1	N	N
123	20250207	150611	57	100.00	KOSPI		기계·장비	N	N	N	N	N	958	-11	5	-1.14	170992173	178112	86.61	969	970	953	1259	679	969	960.03	3.36	-42105	1010	989	962	941	914	976	928	367	290	500	650	1	1	73374729	703	-1.14	0.85	12	0.24	-838.00	1124.00	3905	20240507	-75.47	920	20250203	4.13	1297	-26.14	20250113	920	4.13	20250203	3905	-75.47	20240507	920	4.13	20250203	0.01	N	074610	500	366 억	2467038	N	N	1	N	N
124	20250207	140609	57	100.00	KOSPI		기계·장비	N	N	N	N	N	963	-6	5	-0.62	141027536	146864	71.41	969	970	953	1259	679	969	960.26	3.36	-34664	1010	989	962	941	914	976	928	367	290	500	650	1	1	73374729	707	-1.15	0.86	12	0.20	-838.00	1124.00	3905	20240507	-75.34	920	20250203	4.67	1297	-25.75	20250113	920	4.67	20250203	3905	-75.34	20240507	920	4.67	20250203	0.01	N	074610	500	366 억	2467038	N	N	1	N	N
125	20250207	130608	57	100.00	KOSPI		기계·장비	N	N	N	N	N	970	1	2	0.10	112084306	116732	56.76	969	970	953	1259	679	969	960.18	3.36	-23388	1010	989	962	941	914	976	928	367	290	500	650	1	1	73374729	712	-1.16	0.86	12	0.16	-838.00	1124.00	3905	20240507	-75.16	920	20250203	5.43	1297	-25.21	20250113	920	5.43	20250203	3905	-75.16	20240507	920	5.43	20250203	0.01	N	074610	500	366 억	2467038	N	N	1	N	N
126	20250207	120609	57	100.00	KOSPI		기계·장비	N	N	N	N	N	964	-5	5	-0.52	80261716	83708	40.70	969	969	953	1259	679	969	958.83	3.36	-12902	1010	989	962	941	914	976	928	367	290	500	650	1	1	73374729	707	-1.15	0.86	12	0.11	-838.00	1124.00	3905	20240507	-75.31	920	20250203	4.78	1297	-25.67	20250113	920	4.78	20250203	3905	-75.31	20240507	920	4.78	20250203	0.01	N	074610	500	366 억	2467038	N	N	1	N	N
127	20250207	110607	57	100.00	KOSPI		기계·장비	N	N	N	N	N	960	-9	5	-0.93	66054768	68940	33.52	969	969	953	1259	679	969	958.15	3.36	-6994	1010	989	962	941	914	976	928	367	290	500	650	1	1	73374729	704	-1.15	0.85	12	0.09	-838.00	1124.00	3905	20240507	-75.42	920	20250203	4.35	1297	-25.98	20250113	920	4.35	20250203	3905	-75.42	20240507	920	4.35	20250203	0.01	N	074610	500	366 억	2467038	N	N	1	N	N
128	20250207	100608	57	100.00	KOSPI		기계·장비	N	N	N	N	N	960	-9	5	-0.93	46705424	48748	23.70	969	969	953	1259	679	969	958.10	3.36	-433	1010	989	962	941	914	976	928	367	290	500	650	1	1	73374729	704	-1.15	0.85	12	0.07	-838.00	1124.00	3905	20240507	-75.42	920	20250203	4.35	1297	-25.98	20250113	920	4.35	20250203	3905	-75.42	20240507	920	4.35	20250203	0.01	N	074610	500	366 억	2467038	N	N	1	N	N
129	20250207	090612	57	100.00	KOSPI		기계·장비	N	N	N	N	N	955	-14	5	-1.44	8088845	8428	4.10	969	969	955	1259	679	969	959.76	3.36	337	1010	989	962	941	914	976	928	367	290	500	650	1	1	73374729	701	-1.14	0.85	12	0.01	-838.00	1124.00	3905	20240507	-75.54	920	20250203	3.80	1297	-26.37	20250113	920	3.80	20250203	3905	-75.54	20240507	920	3.80	20250203	0.01	N	074610	500	366 억	2467038	N	N	1	N	N
130	20250206	160553	57	100.00	KOSPI		기계·장비	N	N	N	N	N	969	8	2	0.83	196265233	204626	60.11	975	983	935	1249	673	961	959.14	3.43	-45982	1009	984	957	932	905	997	945	367	288	500	650	1	1	73374729	711	-1.16	0.86	12	0.28	-838.00	1124.00	3905	20240507	-75.19	920	20250203	5.33	1297	-25.29	20250113	920	5.33	20250203	3905	-75.19	20240507	920	5.33	20250203	0.01	N	074610	500	366 억	2517654	N	N	1	N	N
131	20250206	150557	57	100.00	KOSPI		기계·장비	N	N	N	N	N	967	6	2	0.62	190243464	198403	58.28	975	983	935	1249	673	961	958.87	3.43	-44291	1009	984	957	932	905	997	945	367	288	500	650	1	1	73374729	710	-1.15	0.86	12	0.27	-838.00	1124.00	3905	20240507	-75.24	920	20250203	5.11	1297	-25.44	20250113	920	5.11	20250203	3905	-75.24	20240507	920	5.11	20250203	0.01	N	074610	500	366 억	2517654	N	N	3	N	N
132	20250206	140558	57	100.00	KOSPI		기계·장비	N	N	N	N	N	966	5	2	0.52	177673293	185362	54.45	975	983	935	1249	673	961	958.52	3.43	-42794	1009	984	957	932	905	997	945	367	288	500	650	1	1	73374729	709	-1.15	0.86	12	0.25	-838.00	1124.00	3905	20240507	-75.26	920	20250203	5.00	1297	-25.52	20250113	920	5.00	20250203	3905	-75.26	20240507	920	5.00	20250203	0.01	N	074610	500	366 억	2517654	N	N	3	N	N
133	20250206	130556	57	100.00	KOSPI		기계·장비	N	N	N	N	N	967	6	2	0.62	173457089	180985	53.16	975	983	935	1249	673	961	958.41	3.43	-43069	1009	984	957	932	905	997	945	367	288	500	650	1	1	73374729	710	-1.15	0.86	12	0.25	-838.00	1124.00	3905	20240507	-75.24	920	20250203	5.11	1297	-25.44	20250113	920	5.11	20250203	3905	-75.24	20240507	920	5.11	20250203	0.01	N	074610	500	366 억	2517654	N	N	3	N	N
134	20250206	120553	57	100.00	KOSPI		기계·장비	N	N	N	N	N	968	7	2	0.73	148496906	155087	45.56	975	983	935	1249	673	961	957.51	3.43	-35125	1009	984	957	932	905	997	945	367	288	500	650	1	1	73374729	710	-1.16	0.86	12	0.21	-838.00	1124.00	3905	20240507	-75.21	920	20250203	5.22	1297	-25.37	20250113	920	5.22	20250203	3905	-75.21	20240507	920	5.22	20250203	0.01	N	074610	500	366 억	2517654	N	N	3	N	N
135	20250206	110548	57	100.00	KOSPI		기계·장비	N	N	N	N	N	957	-4	5	-0.42	113067867	118561	34.83	975	975	935	1249	673	961	953.67	3.43	-19834	1009	984	957	932	905	997	945	367	288	500	650	1	1	73374729	702	-1.14	0.85	12	0.16	-838.00	1124.00	3905	20240507	-75.49	920	20250203	4.02	1297	-26.21	20250113	920	4.02	20250203	3905	-75.49	20240507	920	4.02	20250203	0.01	N	074610	500	366 억	2517654	N	N	3	N	N
136	20250206	100551	57	100.00	KOSPI		기계·장비	N	N	N	N	N	952	-9	5	-0.94	88739201	93063	27.34	975	975	935	1249	673	961	953.54	3.43	-21777	1009	984	957	932	905	997	945	367	288	500	650	1	1	73374729	699	-1.14	0.85	12	0.13	-838.00	1124.00	3905	20240507	-75.62	920	20250203	3.48	1297	-26.60	20250113	920	3.48	20250203	3905	-75.62	20240507	920	3.48	20250203	0.01	N	074610	500	366 억	2517654	N	N	3	N	N
137	20250206	090557	57	100.00	KOSPI		기계·장비	N	N	N	N	N	949	-12	5	-1.25	18213085	19077	5.60	975	975	935	1249	673	961	954.71	3.43	-2063	1009	984	957	932	905	997	945	367	288	500	650	1	1	73374729	696	-1.13	0.84	12	0.03	-838.00	1124.00	3905	20240507	-75.70	920	20250203	3.15	1297	-26.83	20250113	920	3.15	20250203	3905	-75.70	20240507	920	3.15	20250203	0.01	N	074610	500	366 억	2517654	N	N	3	N	N
138	20250205	160548	57	100.00	KOSPI		기계·장비	N	N	N	N	N	961	23	2	2.45	328058456	340061	144.14	930	982	930	1219	657	938	964.70	3.38	33408	976	957	941	922	906	966	931	367	281	500	630	1	1	73374729	705	-1.15	0.85	12	0.46	-838.00	1124.00	3905	20240507	-75.39	920	20250203	4.46	1297	-25.91	20250113	920	4.46	20250203	3905	-75.39	20240507	920	4.46	20250203	0.01	N	074610	500	366 억	2480887	N	N	3	N	N
139	20250205	150551	57	100.00	KOSPI		기계·장비	N	N	N	N	N	966	28	2	2.99	316712749	328263	139.14	930	982	930	1219	657	938	964.81	3.38	35115	976	957	941	922	906	966	931	367	281	500	630	1	1	73374729	709	-1.15	0.86	12	0.45	-838.00	1124.00	3905	20240507	-75.26	920	20250203	5.00	1297	-25.52	20250113	920	5.00	20250203	3905	-75.26	20240507	920	5.00	20250203	0.01	N	074610	500	366 억	2480887	N	N	0	N	N
140	20250205	140551	57	100.00	KOSPI		기계·장비	N	N	N	N	N	965	27	2	2.88	301166754	312156	132.31	930	982	930	1219	657	938	964.80	3.38	35034	976	957	941	922	906	966	931	367	281	500	630	1	1	73374729	708	-1.15	0.86	12	0.43	-838.00	1124.00	3905	20240507	-75.29	920	20250203	4.89	1297	-25.60	20250113	920	4.89	20250203	3905	-75.29	20240507	920	4.89	20250203	0.01	N	074610	500	366 억	2480887	N	N	0	N	N
141	20250205	130549	57	100.00	KOSPI		기계·장비	N	N	N	N	N	963	25	2	2.67	285575963	296036	125.48	930	982	930	1219	657	938	964.67	3.38	40968	976	957	941	922	906	966	931	367	281	500	630	1	1	73374729	707	-1.15	0.86	12	0.40	-838.00	1124.00	3905	20240507	-75.34	920	20250203	4.67	1297	-25.75	20250113	920	4.67	20250203	3905	-75.34	20240507	920	4.67	20250203	0.01	N	074610	500	366 억	2480887	N	N	0	N	N
142	20250205	120550	57	100.00	KOSPI		기계·장비	N	N	N	N	N	976	38	2	4.05	216565007	224865	95.31	930	982	930	1219	657	938	963.09	3.38	33618	976	957	941	922	906	966	931	367	281	500	630	1	1	73374729	716	-1.16	0.87	12	0.31	-838.00	1124.00	3905	20240507	-75.01	920	20250203	6.09	1297	-24.75	20250113	920	6.09	20250203	3905	-75.01	20240507	920	6.09	20250203	0.01	N	074610	500	366 억	2480887	N	N	0	N	N
143	20250205	110550	57	100.00	KOSPI		기계·장비	N	N	N	N	N	968	30	2	3.20	148824301	155224	65.79	930	977	930	1219	657	938	958.77	3.38	10609	976	957	941	922	906	966	931	367	281	500	630	1	1	73374729	710	-1.16	0.86	12	0.21	-838.00	1124.00	3905	20240507	-75.21	920	20250203	5.22	1297	-25.37	20250113	920	5.22	20250203	3905	-75.21	20240507	920	5.22	20250203	0.01	N	074610	500	366 억	2480887	N	N	0	N	N
144	20250205	100555	57	100.00	KOSPI		기계·장비	N	N	N	N	N	966	28	2	2.99	116143431	121305	51.42	930	977	930	1219	657	938	957.45	3.38	12350	976	957	941	922	906	966	931	367	281	500	630	1	1	73374729	709	-1.15	0.86	12	0.17	-838.00	1124.00	3905	20240507	-75.26	920	20250203	5.00	1297	-25.52	20250113	920	5.00	20250203	3905	-75.26	20240507	920	5.00	20250203	0.01	N	074610	500	366 억	2480887	N	N	0	N	N
145	20250205	090558	57	100.00	KOSPI		기계·장비	N	N	N	N	N	957	19	2	2.03	48500148	51252	21.72	930	965	930	1219	657	938	946.31	3.38	6075	976	957	941	922	906	966	931	367	281	500	630	1	1	73374729	702	-1.14	0.85	12	0.07	-838.00	1124.00	3905	20240507	-75.49	920	20250203	4.02	1297	-26.21	20250113	920	4.02	20250203	3905	-75.49	20240507	920	4.02	20250203	0.01	N	074610	500	366 억	2480887	N	N	0	N	N
146	20250204	160542	57	100.00	KOSPI		기계·장비	N	N	N	N	N	938	13	2	1.41	221713869	235669	33.63	925	960	925	1202	648	925	940.80	3.39	-10470	1013	968	944	899	875	957	888	367	277	500	620	1	1	73374729	688	-1.12	0.83	12	0.32	-838.00	1124.00	3905	20240507	-75.98	920	20250203	1.96	1297	-27.68	20250113	920	1.96	20250203	3905	-75.98	20240507	920	1.96	20250203	0.01	N	074610	500	366 억	2488944	N	N	0	N	N
147	20250204	150545	57	100.00	KOSPI		기계·장비	N	N	N	N	N	940	15	2	1.62	200671548	213245	30.43	925	960	925	1202	648	925	941.04	3.39	-10425	1013	968	944	899	875	957	888	367	277	500	620	1	1	73374729	690	-1.12	0.84	12	0.29	-838.00	1124.00	3905	20240507	-75.93	920	20250203	2.17	1297	-27.53	20250113	920	2.17	20250203	3905	-75.93	20240507	920	2.17	20250203	0.01	N	074610	500	366 억	2488944	N	N	0	N	N
148	20250204	140544	57	100.00	KOSPI		기계·장비	N	N	N	N	N	941	16	2	1.73	185989751	197631	28.20	925	960	925	1202	648	925	941.10	3.39	-13626	1013	968	944	899	875	957	888	367	277	500	620	1	1	73374729	690	-1.12	0.84	12	0.27	-838.00	1124.00	3905	20240507	-75.90	920	20250203	2.28	1297	-27.45	20250113	920	2.28	20250203	3905	-75.90	20240507	920	2.28	20250203	0.01	N	074610	500	366 억	2488944	N	N	0	N	N
149	20250204	130545	57	100.00	KOSPI		기계·장비	N	N	N	N	N	945	20	2	2.16	161261237	171355	24.45	925	960	925	1202	648	925	941.09	3.39	-18122	1013	968	944	899	875	957	888	367	277	500	620	1	1	73374729	693	-1.13	0.84	12	0.23	-838.00	1124.00	3905	20240507	-75.80	920	20250203	2.72	1297	-27.14	20250113	920	2.72	20250203	3905	-75.80	20240507	920	2.72	20250203	0.01	N	074610	500	366 억	2488944	N	N	0	N	N
150	20250204	120550	57	100.00	KOSPI		기계·장비	N	N	N	N	N	946	21	2	2.27	136328672	144861	20.67	925	960	925	1202	648	925	941.10	3.39	-16756	1013	968	944	899	875	957	888	367	277	500	620	1	1	73374729	694	-1.13	0.84	12	0.20	-838.00	1124.00	3905	20240507	-75.77	920	20250203	2.83	1297	-27.06	20250113	920	2.83	20250203	3905	-75.77	20240507	920	2.83	20250203	0.01	N	074610	500	366 억	2488944	N	N	0	N	N
151	20250204	110538	57	100.00	KOSPI		기계·장비	N	N	N	N	N	952	27	2	2.92	115937691	123413	17.61	925	960	925	1202	648	925	939.43	3.39	-21536	1013	968	944	899	875	957	888	367	277	500	620	1	1	73374729	699	-1.14	0.85	12	0.17	-838.00	1124.00	3905	20240507	-75.62	920	20250203	3.48	1297	-26.60	20250113	920	3.48	20250203	3905	-75.62	20240507	920	3.48	20250203	0.01	N	074610	500	366 억	2488944	N	N	0	N	N
152	20250204	100543	57	100.00	KOSPI		기계·장비	N	N	N	N	N	942	17	2	1.84	77423802	82643	11.79	925	960	925	1202	648	925	936.85	3.39	-16963	1013	968	944	899	875	957	888	367	277	500	620	1	1	73374729	691	-1.12	0.84	12	0.11	-838.00	1124.00	3905	20240507	-75.88	920	20250203	2.39	1297	-27.37	20250113	920	2.39	20250203	3905	-75.88	20240507	920	2.39	20250203	0.01	N	074610	500	366 억	2488944	N	N	0	N	N
153	20250204	090542	57	100.00	KOSPI		기계·장비	N	N	N	N	N	925	0	3	0.00	27585432	29638	4.23	925	941	925	1202	648	925	930.75	3.39	-19847	1013	968	944	899	875	957	888	367	277	500	620	1	1	73374729	679	-1.10	0.82	12	0.04	-838.00	1124.00	3905	20240507	-76.31	920	20250203	0.54	1297	-28.68	20250113	920	0.54	20250203	3905	-76.31	20240507	920	0.54	20250203	0.01	N	074610	500	366 억	2488944	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History