KissMeData/079900/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

69 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	160715	57	100.00	KOSPI		기계·장비	N	N	N	N	N	55100	-2000	5	-3.50	58113553600	1002694	257.24	57500	60800	54500	74200	40000	57100	57960.97	0.57	7973	60700	58900	58000	56200	55300	58450	55750	88	17100	500	35400	100	1	14592545	8040	29.23	7.51	12	6.87	1885.00	7337.00	71900	20250213	-23.37	14500	20241002	280.00	71900	-23.37	20250213	34200	61.11	20250110	71900	-23.37	20250213	14500	280.00	20241002	3.14	N	079900	500	87 억	82779	N	N	0	N	N
3	20250228	150719	57	100.00	KOSPI		기계·장비	N	N	N	N	N	56000	-1100	5	-1.93	55981683200	964279	247.38	57500	60800	54500	74200	40000	57100	58055.74	0.57	8129	60700	58900	58000	56200	55300	58450	55750	88	17100	500	35400	100	1	14592545	8172	29.71	7.63	12	6.61	1885.00	7337.00	71900	20250213	-22.11	14500	20241002	286.21	71900	-22.11	20250213	34200	63.74	20250110	71900	-22.11	20250213	14500	286.21	20241002	3.14	N	079900	500	87 억	82779	N	N	0	N	N
4	20250228	140720	57	100.00	KOSPI		기계·장비	N	N	N	N	N	54700	-2400	5	-4.20	51861443400	890175	228.37	57500	60800	54500	74200	40000	57100	58260.17	0.57	5394	60700	58900	58000	56200	55300	58450	55750	88	17100	500	35400	100	1	14592545	7982	29.02	7.46	12	6.10	1885.00	7337.00	71900	20250213	-23.92	14500	20241002	277.24	71900	-23.92	20250213	34200	59.94	20250110	71900	-23.92	20250213	14500	277.24	20241002	3.14	N	079900	500	87 억	82779	N	N	0	N	N
5	20250228	130717	57	100.00	KOSPI		기계·장비	N	N	N	N	N	55400	-1700	5	-2.98	47622711300	813061	208.59	57500	60800	55100	74200	40000	57100	58572.60	0.57	8985	60700	58900	58000	56200	55300	58450	55750	88	17100	500	35400	100	1	14592545	8084	29.39	7.55	12	5.57	1885.00	7337.00	71900	20250213	-22.95	14500	20241002	282.07	71900	-22.95	20250213	34200	61.99	20250110	71900	-22.95	20250213	14500	282.07	20241002	3.14	N	079900	500	87 억	82779	N	N	0	N	N
6	20250228	120714	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57800	700	2	1.23	41143254700	697303	178.89	57500	60800	57200	74200	40000	57100	59004.13	0.57	4984	60700	58900	58000	56200	55300	58450	55750	88	17100	500	35400	100	1	14592545	8434	30.66	7.88	12	4.78	1885.00	7337.00	71900	20250213	-19.61	14500	20241002	298.62	71900	-19.61	20250213	34200	69.01	20250110	71900	-19.61	20250213	14500	298.62	20241002	3.14	N	079900	500	87 억	82779	N	N	0	N	N
7	20250228	110715	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57700	600	2	1.05	39265285800	664790	170.55	57500	60800	57200	74200	40000	57100	59064.97	0.57	4044	60700	58900	58000	56200	55300	58450	55750	88	17100	500	35400	100	1	14592545	8420	30.61	7.86	12	4.56	1885.00	7337.00	71900	20250213	-19.75	14500	20241002	297.93	71900	-19.75	20250213	34200	68.71	20250110	71900	-19.75	20250213	14500	297.93	20241002	3.14	N	079900	500	87 억	82779	N	N	0	N	N
8	20250228	100714	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57800	700	2	1.23	37061961700	626567	160.74	57500	60800	57200	74200	40000	57100	59151.70	0.57	4340	60700	58900	58000	56200	55300	58450	55750	88	17100	500	35400	100	1	14592545	8434	30.66	7.88	12	4.29	1885.00	7337.00	71900	20250213	-19.61	14500	20241002	298.62	71900	-19.61	20250213	34200	69.01	20250110	71900	-19.61	20250213	14500	298.62	20241002	3.14	N	079900	500	87 억	82779	N	N	0	N	N
9	20250228	090717	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59700	2600	2	4.55	10881701900	185274	47.53	57500	59800	57400	74200	40000	57100	58735.34	0.57	4855	60700	58900	58000	56200	55300	58450	55750	88	17100	500	35400	100	1	14592545	8712	31.67	8.14	12	1.27	1885.00	7337.00	71900	20250213	-16.97	14500	20241002	311.72	71900	-16.97	20250213	34200	74.56	20250110	71900	-16.97	20250213	14500	311.72	20241002	3.14	N	079900	500	87 억	82779	N	N	0	N	N
10	20250227	160710	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57100	-2300	5	-3.87	20975175900	361154	20.64	59400	59800	57100	77200	41600	59400	58072.48	0.61	-6189	63533	61466	60233	58166	56933	62500	59200	88	17800	500	36820	100	1	14592545	8332	30.29	7.78	12	2.47	1885.00	7337.00	71900	20250213	-20.58	14500	20241002	293.79	71900	-20.58	20250213	34200	66.96	20250110	71900	-20.58	20250213	14500	293.79	20241002	3.18	N	079900	500	87 억	88498	N	N	0	N	N
11	20250227	150708	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57200	-2200	5	-3.70	19259016900	331130	18.92	59400	59800	57100	77200	41600	59400	58152.90	0.61	-5920	63533	61466	60233	58166	56933	62500	59200	88	17800	500	36820	100	1	14592545	8347	30.34	7.80	12	2.27	1885.00	7337.00	71900	20250213	-20.45	14500	20241002	294.48	71900	-20.45	20250213	34200	67.25	20250110	71900	-20.45	20250213	14500	294.48	20241002	3.18	N	079900	500	87 억	88498	N	N	0	N	N
12	20250227	140711	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57600	-1800	5	-3.03	17075519700	293083	16.75	59400	59800	57100	77200	41600	59400	58252.78	0.61	-1952	63533	61466	60233	58166	56933	62500	59200	88	17800	500	36820	100	1	14592545	8405	30.56	7.85	12	2.01	1885.00	7337.00	71900	20250213	-19.89	14500	20241002	297.24	71900	-19.89	20250213	34200	68.42	20250110	71900	-19.89	20250213	14500	297.24	20241002	3.18	N	079900	500	87 억	88498	N	N	0	N	N
13	20250227	130709	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57500	-1900	5	-3.20	16057033500	275409	15.74	59400	59800	57100	77200	41600	59400	58293.33	0.61	-1028	63533	61466	60233	58166	56933	62500	59200	88	17800	500	36820	100	1	14592545	8391	30.50	7.84	12	1.89	1885.00	7337.00	71900	20250213	-20.03	14500	20241002	296.55	71900	-20.03	20250213	34200	68.13	20250110	71900	-20.03	20250213	14500	296.55	20241002	3.18	N	079900	500	87 억	88498	N	N	0	N	N
14	20250227	120707	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57800	-1600	5	-2.69	15167515200	259977	14.86	59400	59800	57100	77200	41600	59400	58332.38	0.61	-1263	63533	61466	60233	58166	56933	62500	59200	88	17800	500	36820	100	1	14592545	8434	30.66	7.88	12	1.78	1885.00	7337.00	71900	20250213	-19.61	14500	20241002	298.62	71900	-19.61	20250213	34200	69.01	20250110	71900	-19.61	20250213	14500	298.62	20241002	3.18	N	079900	500	87 억	88498	N	N	0	N	N
15	20250227	110713	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57700	-1700	5	-2.86	14367111900	246146	14.07	59400	59800	57100	77200	41600	59400	58358.59	0.61	377	63533	61466	60233	58166	56933	62500	59200	88	17800	500	36820	100	1	14592545	8420	30.61	7.86	12	1.69	1885.00	7337.00	71900	20250213	-19.75	14500	20241002	297.93	71900	-19.75	20250213	34200	68.71	20250110	71900	-19.75	20250213	14500	297.93	20241002	3.18	N	079900	500	87 억	88498	N	N	0	N	N
16	20250227	100732	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57900	-1500	5	-2.53	12483095400	213554	12.20	59400	59800	57100	77200	41600	59400	58443.82	0.61	-694	63533	61466	60233	58166	56933	62500	59200	88	17800	500	36820	100	1	14592545	8449	30.72	7.89	12	1.46	1885.00	7337.00	71900	20250213	-19.47	14500	20241002	299.31	71900	-19.47	20250213	34200	69.30	20250110	71900	-19.47	20250213	14500	299.31	20241002	3.18	N	079900	500	87 억	88498	N	N	0	N	N
17	20250227	090734	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58700	-700	5	-1.18	2767213400	47067	2.69	59400	59400	58100	77200	41600	59400	58762.13	0.61	-718	63533	61466	60233	58166	56933	62500	59200	88	17800	500	36820	100	1	14592545	8566	31.14	8.00	12	0.32	1885.00	7337.00	71900	20250213	-18.36	14500	20241002	304.83	71900	-18.36	20250213	34200	71.64	20250110	71900	-18.36	20250213	14500	304.83	20241002	3.18	N	079900	500	87 억	88498	N	N	0	N	N
18	20250226	160709	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59400	1900	2	3.30	105429766900	1732373	310.74	59300	62300	59000	74700	40300	57500	60861.59	0.57	4126	62700	60100	58600	56000	54500	59350	55250	88	17200	500	35650	100	1	14592545	8668	31.51	8.10	12	11.87	1885.00	7337.00	71900	20250213	-17.39	14500	20241002	309.66	71900	-17.39	20250213	34200	73.68	20250110	71900	-17.39	20250213	14500	309.66	20241002	3.10	N	079900	500	87 억	83733	N	N	0	N	N
19	20250226	150712	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59300	1800	2	3.13	103108940100	1693245	303.72	59300	62300	59000	74700	40300	57500	60894.33	0.57	3895	62700	60100	58600	56000	54500	59350	55250	88	17200	500	35650	100	1	14592545	8653	31.46	8.08	12	11.60	1885.00	7337.00	71900	20250213	-17.52	14500	20241002	308.97	71900	-17.52	20250213	34200	73.39	20250110	71900	-17.52	20250213	14500	308.97	20241002	3.10	N	079900	500	87 억	83733	N	N	0	N	N
20	20250226	140711	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60700	3200	2	5.57	96588843300	1583854	284.10	59300	62300	59200	74700	40300	57500	60983.48	0.57	11403	62700	60100	58600	56000	54500	59350	55250	88	17200	500	35650	100	1	14592545	8858	32.20	8.27	12	10.85	1885.00	7337.00	71900	20250213	-15.58	14500	20241002	318.62	71900	-15.58	20250213	34200	77.49	20250110	71900	-15.58	20250213	14500	318.62	20241002	3.10	N	079900	500	87 억	83733	N	N	0	N	N
21	20250226	130709	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60200	2700	2	4.70	90636424100	1485167	266.40	59300	62300	59200	74700	40300	57500	61027.82	0.57	5105	62700	60100	58600	56000	54500	59350	55250	88	17200	500	35650	100	1	14592545	8785	31.94	8.20	12	10.18	1885.00	7337.00	71900	20250213	-16.27	14500	20241002	315.17	71900	-16.27	20250213	34200	76.02	20250110	71900	-16.27	20250213	14500	315.17	20241002	3.10	N	079900	500	87 억	83733	N	N	0	N	N
22	20250226	120710	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60100	2600	2	4.52	86031781500	1408201	252.60	59300	62300	59200	74700	40300	57500	61093.45	0.57	4452	62700	60100	58600	56000	54500	59350	55250	88	17200	500	35650	100	1	14592545	8770	31.88	8.19	12	9.65	1885.00	7337.00	71900	20250213	-16.41	14500	20241002	314.48	71900	-16.41	20250213	34200	75.73	20250110	71900	-16.41	20250213	14500	314.48	20241002	3.10	N	079900	500	87 억	83733	N	N	0	N	N
23	20250226	110709	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60800	3300	2	5.74	80950733300	1323992	237.49	59300	62300	59200	74700	40300	57500	61141.47	0.57	17466	62700	60100	58600	56000	54500	59350	55250	88	17200	500	35650	100	1	14592545	8872	32.25	8.29	12	9.07	1885.00	7337.00	71900	20250213	-15.44	14500	20241002	319.31	71900	-15.44	20250213	34200	77.78	20250110	71900	-15.44	20250213	14500	319.31	20241002	3.10	N	079900	500	87 억	83733	N	N	0	N	N
24	20250226	100707	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60200	2700	2	4.70	74834614300	1222846	219.35	59300	62300	59200	74700	40300	57500	61197.16	0.57	11351	62700	60100	58600	56000	54500	59350	55250	88	17200	500	35650	100	1	14592545	8785	31.94	8.20	12	8.38	1885.00	7337.00	71900	20250213	-16.27	14500	20241002	315.17	71900	-16.27	20250213	34200	76.02	20250110	71900	-16.27	20250213	14500	315.17	20241002	3.10	N	079900	500	87 억	83733	N	N	0	N	N
25	20250226	090714	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60400	2900	2	5.04	9736587100	162744	29.19	59300	60500	59200	74700	40300	57500	59827.95	0.57	14631	62700	60100	58600	56000	54500	59350	55250	88	17200	500	35650	100	1	14592545	8814	32.04	8.23	12	1.12	1885.00	7337.00	71900	20250213	-15.99	14500	20241002	316.55	71900	-15.99	20250213	34200	76.61	20250110	71900	-15.99	20250213	14500	316.55	20241002	3.10	N	079900	500	87 억	83733	N	N	0	N	N
26	20250225	160704	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57500	-1300	5	-2.21	32373052600	548199	44.18	59600	61200	57100	76400	41200	58800	59061.93	0.67	-19674	64133	61466	59433	56766	54733	62800	58100	88	17600	500	36450	100	1	14592545	8391	30.50	7.84	12	3.76	1885.00	7337.00	71900	20250213	-20.03	14500	20241002	296.55	71900	-20.03	20250213	34200	68.13	20250110	71900	-20.03	20250213	14500	296.55	20241002	2.98	N	079900	500	87 억	97581	N	N	0	N	N
27	20250225	150705	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57200	-1600	5	-2.72	31182202800	527423	42.51	59600	61200	57100	76400	41200	58800	59123.05	0.67	-20249	64133	61466	59433	56766	54733	62800	58100	88	17600	500	36450	100	1	14592545	8347	30.34	7.80	12	3.61	1885.00	7337.00	71900	20250213	-20.45	14500	20241002	294.48	71900	-20.45	20250213	34200	67.25	20250110	71900	-20.45	20250213	14500	294.48	20241002	2.98	N	079900	500	87 억	97581	N	N	0	N	N
28	20250225	140704	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57600	-1200	5	-2.04	28519065100	480949	38.76	59600	61200	57200	76400	41200	58800	59299.58	0.67	-19455	64133	61466	59433	56766	54733	62800	58100	88	17600	500	36450	100	1	14592545	8405	30.56	7.85	12	3.30	1885.00	7337.00	71900	20250213	-19.89	14500	20241002	297.24	71900	-19.89	20250213	34200	68.42	20250110	71900	-19.89	20250213	14500	297.24	20241002	2.98	N	079900	500	87 억	97581	N	N	0	N	N
29	20250225	130707	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58700	-100	5	-0.17	24311282900	408312	32.91	59600	61200	58400	76400	41200	58800	59544.62	0.67	-18395	64133	61466	59433	56766	54733	62800	58100	88	17600	500	36450	100	1	14592545	8566	31.14	8.00	12	2.80	1885.00	7337.00	71900	20250213	-18.36	14500	20241002	304.83	71900	-18.36	20250213	34200	71.64	20250110	71900	-18.36	20250213	14500	304.83	20241002	2.98	N	079900	500	87 억	97581	N	N	0	N	N
30	20250225	120702	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58900	100	2	0.17	22680753200	380620	30.68	59600	61200	58400	76400	41200	58800	59593.17	0.67	-17144	64133	61466	59433	56766	54733	62800	58100	88	17600	500	36450	100	1	14592545	8595	31.25	8.03	12	2.61	1885.00	7337.00	71900	20250213	-18.08	14500	20241002	306.21	71900	-18.08	20250213	34200	72.22	20250110	71900	-18.08	20250213	14500	306.21	20241002	2.98	N	079900	500	87 억	97581	N	N	0	N	N
31	20250225	110704	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59100	300	2	0.51	21155135900	354763	28.59	59600	61200	58400	76400	41200	58800	59636.50	0.67	-13280	64133	61466	59433	56766	54733	62800	58100	88	17600	500	36450	100	1	14592545	8624	31.35	8.06	12	2.43	1885.00	7337.00	71900	20250213	-17.80	14500	20241002	307.59	71900	-17.80	20250213	34200	72.81	20250110	71900	-17.80	20250213	14500	307.59	20241002	2.98	N	079900	500	87 억	97581	N	N	0	N	N
32	20250225	100702	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59400	600	2	1.02	17543108200	293953	23.69	59600	61200	58400	76400	41200	58800	59686.05	0.67	-8217	64133	61466	59433	56766	54733	62800	58100	88	17600	500	36450	100	1	14592545	8668	31.51	8.10	12	2.01	1885.00	7337.00	71900	20250213	-17.39	14500	20241002	309.66	71900	-17.39	20250213	34200	73.68	20250110	71900	-17.39	20250213	14500	309.66	20241002	2.98	N	079900	500	87 억	97581	N	N	0	N	N
33	20250225	090708	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59600	800	2	1.36	9518370900	158026	12.74	59600	61200	59400	76400	41200	58800	60251.46	0.67	-4660	64133	61466	59433	56766	54733	62800	58100	88	17600	500	36450	100	1	14592545	8697	31.62	8.12	12	1.08	1885.00	7337.00	71900	20250213	-17.11	14500	20241002	311.03	71900	-17.11	20250213	34200	74.27	20250110	71900	-17.11	20250213	14500	311.03	20241002	2.98	N	079900	500	87 억	97581	N	N	0	N	N
34	20250224	160700	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58800	1900	2	3.34	72847519600	1226518	329.81	57400	62100	57400	73900	39900	56900	59397.64	0.96	-43671	59166	58032	57266	56132	55366	58600	56700	88	17000	500	35270	100	1	14592545	8580	31.19	8.01	12	8.41	1885.00	7337.00	71900	20250213	-18.22	14500	20241002	305.52	71900	-18.22	20250213	34200	71.93	20250110	71900	-18.22	20250213	14500	305.52	20241002	2.87	N	079900	500	87 억	140725	N	N	3	N	N
35	20250224	150659	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58400	1500	2	2.64	70241869100	1182194	317.89	57400	62100	57400	73900	39900	56900	59419.70	0.96	-37155	59166	58032	57266	56132	55366	58600	56700	88	17000	500	35270	100	1	14592545	8522	30.98	7.96	12	8.10	1885.00	7337.00	71900	20250213	-18.78	14500	20241002	302.76	71900	-18.78	20250213	34200	70.76	20250110	71900	-18.78	20250213	14500	302.76	20241002	2.87	N	079900	500	87 억	140725	N	N	3	N	N
36	20250224	140658	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58000	1100	2	1.93	67374349600	1132811	304.61	57400	62100	57400	73900	39900	56900	59478.74	0.96	-39583	59166	58032	57266	56132	55366	58600	56700	88	17000	500	35270	100	1	14592545	8464	30.77	7.91	12	7.76	1885.00	7337.00	71900	20250213	-19.33	14500	20241002	300.00	71900	-19.33	20250213	34200	69.59	20250110	71900	-19.33	20250213	14500	300.00	20241002	2.87	N	079900	500	87 억	140725	N	N	3	N	N
37	20250224	130700	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58900	2000	2	3.51	62328756400	1046257	281.34	57400	62100	57400	73900	39900	56900	59576.88	0.96	-28454	59166	58032	57266	56132	55366	58600	56700	88	17000	500	35270	100	1	14592545	8595	31.25	8.03	12	7.17	1885.00	7337.00	71900	20250213	-18.08	14500	20241002	306.21	71900	-18.08	20250213	34200	72.22	20250110	71900	-18.08	20250213	14500	306.21	20241002	2.87	N	079900	500	87 억	140725	N	N	3	N	N
38	20250224	120657	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59400	2500	2	4.39	55484210800	930782	250.29	57400	62100	57400	73900	39900	56900	59614.65	0.96	-23700	59166	58032	57266	56132	55366	58600	56700	88	17000	500	35270	100	1	14592545	8668	31.51	8.10	12	6.38	1885.00	7337.00	71900	20250213	-17.39	14500	20241002	309.66	71900	-17.39	20250213	34200	73.68	20250110	71900	-17.39	20250213	14500	309.66	20241002	2.87	N	079900	500	87 억	140725	N	N	3	N	N
39	20250224	110655	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60000	3100	2	5.45	46355518500	778147	209.24	57400	62100	57400	73900	39900	56900	59576.78	0.96	-30704	59166	58032	57266	56132	55366	58600	56700	88	17000	500	35270	100	1	14592545	8756	31.83	8.18	12	5.33	1885.00	7337.00	71900	20250213	-16.55	14500	20241002	313.79	71900	-16.55	20250213	34200	75.44	20250110	71900	-16.55	20250213	14500	313.79	20241002	2.87	N	079900	500	87 억	140725	N	N	3	N	N
40	20250224	100655	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58100	1200	2	2.11	19460043200	333107	89.57	57400	59500	57400	73900	39900	56900	58426.60	0.96	-30066	59166	58032	57266	56132	55366	58600	56700	88	17000	500	35270	100	1	14592545	8478	30.82	7.92	12	2.28	1885.00	7337.00	71900	20250213	-19.19	14500	20241002	300.69	71900	-19.19	20250213	34200	69.88	20250110	71900	-19.19	20250213	14500	300.69	20241002	2.87	N	079900	500	87 억	140725	N	N	3	N	N
41	20250224	090701	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58400	1500	2	2.64	4934824600	85113	22.89	57400	58800	57400	73900	39900	56900	57998.84	0.96	-14548	59166	58032	57266	56132	55366	58600	56700	88	17000	500	35270	100	1	14592545	8522	30.98	7.96	12	0.58	1885.00	7337.00	71900	20250213	-18.78	14500	20241002	302.76	71900	-18.78	20250213	34200	70.76	20250110	71900	-18.78	20250213	14500	302.76	20241002	2.87	N	079900	500	87 억	140725	N	N	3	N	N
42	20250221	160654	57	100.00	KOSPI		기계·장비	N	N	N	N	N	56900	-1100	5	-1.90	20656379000	360335	48.90	56600	58400	56500	75400	40600	58000	57327.47	1.07	-15321	61733	59866	58033	56166	54333	58950	55250	88	17400	500	35960	100	1	14592545	8303	30.19	7.76	12	2.47	1885.00	7337.00	71900	20250213	-20.86	14500	20241002	292.41	71900	-20.86	20250213	34200	66.37	20250110	71900	-20.86	20250213	14500	292.41	20241002	2.53	N	079900	500	87 억	155826	N	N	3	N	N
43	20250221	150657	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57100	-900	5	-1.55	19317566500	336826	45.71	56600	58400	56500	75400	40600	58000	57351.66	1.07	-16647	61733	59866	58033	56166	54333	58950	55250	88	17400	500	35960	100	1	14592545	8332	30.29	7.78	12	2.31	1885.00	7337.00	71900	20250213	-20.58	14500	20241002	293.79	71900	-20.58	20250213	34200	66.96	20250110	71900	-20.58	20250213	14500	293.79	20241002	2.53	N	079900	500	87 억	155826	N	N	44	N	N
44	20250221	140656	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57200	-800	5	-1.38	16220090800	282706	38.36	56600	58400	56500	75400	40600	58000	57374.29	1.07	-18937	61733	59866	58033	56166	54333	58950	55250	88	17400	500	35960	100	1	14592545	8347	30.34	7.80	12	1.94	1885.00	7337.00	71900	20250213	-20.45	14500	20241002	294.48	71900	-20.45	20250213	34200	67.25	20250110	71900	-20.45	20250213	14500	294.48	20241002	2.53	N	079900	500	87 억	155826	N	N	44	N	N
45	20250221	130655	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57200	-800	5	-1.38	14503189800	252624	34.28	56600	58400	56500	75400	40600	58000	57410.06	1.07	-23421	61733	59866	58033	56166	54333	58950	55250	88	17400	500	35960	100	1	14592545	8347	30.34	7.80	12	1.73	1885.00	7337.00	71900	20250213	-20.45	14500	20241002	294.48	71900	-20.45	20250213	34200	67.25	20250110	71900	-20.45	20250213	14500	294.48	20241002	2.53	N	079900	500	87 억	155826	N	N	44	N	N
46	20250221	120656	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57400	-600	5	-1.03	12606812000	219446	29.78	56600	58400	56500	75400	40600	58000	57448.22	1.07	-17931	61733	59866	58033	56166	54333	58950	55250	88	17400	500	35960	100	1	14592545	8376	30.45	7.82	12	1.50	1885.00	7337.00	71900	20250213	-20.17	14500	20241002	295.86	71900	-20.17	20250213	34200	67.84	20250110	71900	-20.17	20250213	14500	295.86	20241002	2.53	N	079900	500	87 억	155826	N	N	44	N	N
47	20250221	110653	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57500	-500	5	-0.86	10964864100	190999	25.92	56600	58400	56500	75400	40600	58000	57407.80	1.07	-14796	61733	59866	58033	56166	54333	58950	55250	88	17400	500	35960	100	1	14592545	8391	30.50	7.84	12	1.31	1885.00	7337.00	71900	20250213	-20.03	14500	20241002	296.55	71900	-20.03	20250213	34200	68.13	20250110	71900	-20.03	20250213	14500	296.55	20241002	2.53	N	079900	500	87 억	155826	N	N	44	N	N
48	20250221	100655	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57800	-200	5	-0.34	9041665100	157539	21.38	56600	58400	56500	75400	40600	58000	57392.98	1.07	-12507	61733	59866	58033	56166	54333	58950	55250	88	17400	500	35960	100	1	14592545	8434	30.66	7.88	12	1.08	1885.00	7337.00	71900	20250213	-19.61	14500	20241002	298.62	71900	-19.61	20250213	34200	69.01	20250110	71900	-19.61	20250213	14500	298.62	20241002	2.53	N	079900	500	87 억	155826	N	N	44	N	N
49	20250221	090656	57	100.00	KOSPI		기계·장비	N	N	N	N	N	56600	-1400	5	-2.41	2050743500	36052	4.89	56600	57400	56600	75400	40600	58000	56881.26	1.07	698	61733	59866	58033	56166	54333	58950	55250	88	17400	500	35960	100	1	14592545	8259	30.03	7.71	12	0.25	1885.00	7337.00	71900	20250213	-21.28	14500	20241002	290.34	71900	-21.28	20250213	34200	65.50	20250110	71900	-21.28	20250213	14500	290.34	20241002	2.53	N	079900	500	87 억	155826	N	N	44	N	N
50	20250220	160652	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58000	-1200	5	-2.03	41965141600	719847	64.67	58200	59900	56200	76900	41500	59200	58297.20	0.93	17056	66933	63066	60733	56866	54533	61900	55700	88	17700	500	36700	100	1	14592545	8464	30.77	7.91	12	4.93	1885.00	7337.00	71900	20250213	-19.33	14500	20241002	300.00	71900	-19.33	20250213	34200	69.59	20250110	71900	-19.33	20250213	14500	300.00	20241002	2.59	N	079900	500	87 억	135561	N	N	44	N	N
51	20250220	150653	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58100	-1100	5	-1.86	40477735300	694223	62.37	58200	59900	56200	76900	41500	59200	58305.98	0.93	16445	66933	63066	60733	56866	54533	61900	55700	88	17700	500	36700	100	1	14592545	8478	30.82	7.92	12	4.76	1885.00	7337.00	71900	20250213	-19.19	14500	20241002	300.69	71900	-19.19	20250213	34200	69.88	20250110	71900	-19.19	20250213	14500	300.69	20241002	2.59	N	079900	500	87 억	135561	N	N	2	N	N
52	20250220	140654	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58800	-400	5	-0.68	36911787400	633409	56.90	58200	59900	56200	76900	41500	59200	58274.18	0.93	17982	66933	63066	60733	56866	54533	61900	55700	88	17700	500	36700	100	1	14592545	8580	31.19	8.01	12	4.34	1885.00	7337.00	71900	20250213	-18.22	14500	20241002	305.52	71900	-18.22	20250213	34200	71.93	20250110	71900	-18.22	20250213	14500	305.52	20241002	2.59	N	079900	500	87 억	135561	N	N	2	N	N
53	20250220	130651	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59200	0	3	0.00	29481809200	506933	45.54	58200	59900	56200	76900	41500	59200	58156.33	0.93	20013	66933	63066	60733	56866	54533	61900	55700	88	17700	500	36700	100	1	14592545	8639	31.41	8.07	12	3.47	1885.00	7337.00	71900	20250213	-17.66	14500	20241002	308.28	71900	-17.66	20250213	34200	73.10	20250110	71900	-17.66	20250213	14500	308.28	20241002	2.59	N	079900	500	87 억	135561	N	N	2	N	N
54	20250220	120652	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59400	200	2	0.34	24671460900	425775	38.25	58200	59900	56200	76900	41500	59200	57943.58	0.93	24372	66933	63066	60733	56866	54533	61900	55700	88	17700	500	36700	100	1	14592545	8668	31.51	8.10	12	2.92	1885.00	7337.00	71900	20250213	-17.39	14500	20241002	309.66	71900	-17.39	20250213	34200	73.68	20250110	71900	-17.39	20250213	14500	309.66	20241002	2.59	N	079900	500	87 억	135561	N	N	2	N	N
55	20250220	110652	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57200	-2000	5	-3.38	19836078300	343080	30.82	58200	59900	56200	76900	41500	59200	57815.93	0.93	27674	66933	63066	60733	56866	54533	61900	55700	88	17700	500	36700	100	1	14592545	8347	30.34	7.80	12	2.35	1885.00	7337.00	71900	20250213	-20.45	14500	20241002	294.48	71900	-20.45	20250213	34200	67.25	20250110	71900	-20.45	20250213	14500	294.48	20241002	2.59	N	079900	500	87 억	135561	N	N	2	N	N
56	20250220	100651	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57100	-2100	5	-3.55	15951538500	274768	24.68	58200	59900	56500	76900	41500	59200	58052.79	0.93	22039	66933	63066	60733	56866	54533	61900	55700	88	17700	500	36700	100	1	14592545	8332	30.29	7.78	12	1.88	1885.00	7337.00	71900	20250213	-20.58	14500	20241002	293.79	71900	-20.58	20250213	34200	66.96	20250110	71900	-20.58	20250213	14500	293.79	20241002	2.59	N	079900	500	87 억	135561	N	N	2	N	N
57	20250220	090655	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59700	500	2	0.84	2731610400	46322	4.16	58200	59900	58100	76900	41500	59200	58967.91	0.93	1543	66933	63066	60733	56866	54533	61900	55700	88	17700	500	36700	100	1	14592545	8712	31.67	8.14	12	0.32	1885.00	7337.00	71900	20250213	-16.97	14500	20241002	311.72	71900	-16.97	20250213	34200	74.56	20250110	71900	-16.97	20250213	14500	311.72	20241002	2.59	N	079900	500	87 억	135561	N	N	2	N	N
58	20250219	160650	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59200	-3500	5	-5.58	66326832700	1100552	58.73	64100	64600	58400	81500	43900	62700	60268.28	1.89	-141592	69900	66300	63900	60300	57900	65100	59100	88	18800	500	38870	100	1	14592545	8639	31.41	8.07	12	7.54	1885.00	7337.00	71900	20250213	-17.66	14500	20241002	308.28	71900	-17.66	20250213	34200	73.10	20250110	71900	-17.66	20250213	14500	308.28	20241002	2.44	N	079900	500	87 억	276180	N	N	2	N	N
59	20250219	150652	57	100.00	KOSPI		기계·장비	N	N	N	N	N	58600	-4100	5	-6.54	63265346400	1048542	55.95	64100	64600	58400	81500	43900	62700	60336.38	1.89	-139993	69900	66300	63900	60300	57900	65100	59100	88	18800	500	38870	100	1	14592545	8551	31.09	7.99	12	7.19	1885.00	7337.00	71900	20250213	-18.50	14500	20241002	304.14	71900	-18.50	20250213	34200	71.35	20250110	71900	-18.50	20250213	14500	304.14	20241002	2.44	N	079900	500	87 억	276180	N	N	0	N	N
60	20250219	140649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59200	-3500	5	-5.58	54360623700	897235	47.88	64100	64600	59100	81500	43900	62700	60586.72	1.89	-129799	69900	66300	63900	60300	57900	65100	59100	88	18800	500	38870	100	1	14592545	8639	31.41	8.07	12	6.15	1885.00	7337.00	71900	20250213	-17.66	14500	20241002	308.28	71900	-17.66	20250213	34200	73.10	20250110	71900	-17.66	20250213	14500	308.28	20241002	2.44	N	079900	500	87 억	276180	N	N	0	N	N
61	20250219	130650	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59100	-3600	5	-5.74	50361530200	829835	44.28	64100	64600	59100	81500	43900	62700	60688.49	1.89	-129420	69900	66300	63900	60300	57900	65100	59100	88	18800	500	38870	100	1	14592545	8624	31.35	8.06	12	5.69	1885.00	7337.00	71900	20250213	-17.80	14500	20241002	307.59	71900	-17.80	20250213	34200	72.81	20250110	71900	-17.80	20250213	14500	307.59	20241002	2.44	N	079900	500	87 억	276180	N	N	0	N	N
62	20250219	120649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	59700	-3000	5	-4.78	45700764700	751441	40.10	64100	64600	59100	81500	43900	62700	60817.38	1.89	-115382	69900	66300	63900	60300	57900	65100	59100	88	18800	500	38870	100	1	14592545	8712	31.67	8.14	12	5.15	1885.00	7337.00	71900	20250213	-16.97	14500	20241002	311.72	71900	-16.97	20250213	34200	74.56	20250110	71900	-16.97	20250213	14500	311.72	20241002	2.44	N	079900	500	87 억	276180	N	N	0	N	N
63	20250219	110650	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60000	-2700	5	-4.31	43161872200	708944	37.83	64100	64600	59100	81500	43900	62700	60881.80	1.89	-108930	69900	66300	63900	60300	57900	65100	59100	88	18800	500	38870	100	1	14592545	8756	31.83	8.18	12	4.86	1885.00	7337.00	71900	20250213	-16.55	14500	20241002	313.79	71900	-16.55	20250213	34200	75.44	20250110	71900	-16.55	20250213	14500	313.79	20241002	2.44	N	079900	500	87 억	276180	N	N	0	N	N
64	20250219	100649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60100	-2600	5	-4.15	35713994800	584556	31.19	64100	64600	59100	81500	43900	62700	61095.80	1.89	-95480	69900	66300	63900	60300	57900	65100	59100	88	18800	500	38870	100	1	14592545	8770	31.88	8.19	12	4.01	1885.00	7337.00	71900	20250213	-16.41	14500	20241002	314.48	71900	-16.41	20250213	34200	75.73	20250110	71900	-16.41	20250213	14500	314.48	20241002	2.44	N	079900	500	87 억	276180	N	N	0	N	N
65	20250219	090651	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63000	300	2	0.48	8585895400	134953	7.20	64100	64600	62700	81500	43900	62700	63621.70	1.89	-43368	69900	66300	63900	60300	57900	65100	59100	88	18800	500	38870	100	1	14592545	9193	33.42	8.59	12	0.92	1885.00	7337.00	71900	20250213	-12.38	14500	20241002	334.48	71900	-12.38	20250213	34200	84.21	20250110	71900	-12.38	20250213	14500	334.48	20241002	2.44	N	079900	500	87 억	276180	N	N	0	N	N
66	20250218	160648	57	100.00	KOSPI		기계·장비	N	N	N	N	N	62700	600	2	0.97	115430707000	1789841	142.50	63200	67500	61500	80700	43500	62100	64497.05	1.92	-4677	69366	65732	62066	58432	54766	67550	60250	88	18600	500	38500	100	1	14592545	9150	33.26	8.55	12	12.27	1885.00	7337.00	71900	20250213	-12.80	14500	20241002	332.41	71900	-12.80	20250213	34200	83.33	20250110	71900	-12.80	20250213	14500	332.41	20241002	2.43	N	079900	500	87 억	279856	N	N	0	N	N
67	20250218	150649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63100	1000	2	1.61	110961917100	1718609	136.83	63200	67500	61500	80700	43500	62100	64565.97	1.92	-1568	69366	65732	62066	58432	54766	67550	60250	88	18600	500	38500	100	1	14592545	9208	33.47	8.60	12	11.78	1885.00	7337.00	71900	20250213	-12.24	14500	20241002	335.17	71900	-12.24	20250213	34200	84.50	20250110	71900	-12.24	20250213	14500	335.17	20241002	2.43	N	079900	500	87 억	279856	N	N	0	N	N
68	20250218	140650	57	100.00	KOSPI		기계·장비	N	N	N	N	N	64400	2300	2	3.70	99732605400	1541100	122.70	63200	67500	61500	80700	43500	62100	64716.41	1.92	24343	69366	65732	62066	58432	54766	67550	60250	88	18600	500	38500	100	1	14592545	9398	34.16	8.78	12	10.56	1885.00	7337.00	71900	20250213	-10.43	14500	20241002	344.14	71900	-10.43	20250213	34200	88.30	20250110	71900	-10.43	20250213	14500	344.14	20241002	2.43	N	079900	500	87 억	279856	N	N	0	N	N
69	20250218	130647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	66800	4700	2	7.57	69854240800	1086359	86.49	63200	67400	61500	80700	43500	62100	64302.68	1.92	25672	69366	65732	62066	58432	54766	67550	60250	88	18600	500	38500	100	1	14592545	9748	35.44	9.10	12	7.44	1885.00	7337.00	71900	20250213	-7.09	14500	20241002	360.69	71900	-7.09	20250213	34200	95.32	20250110	71900	-7.09	20250213	14500	360.69	20241002	2.43	N	079900	500	87 억	279856	N	N	0	N	N
70	20250218	120648	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63800	1700	2	2.74	45814819600	720085	57.33	63200	65300	61500	80700	43500	62100	63625.68	1.92	-15083	69366	65732	62066	58432	54766	67550	60250	88	18600	500	38500	100	1	14592545	9310	33.85	8.70	12	4.93	1885.00	7337.00	71900	20250213	-11.27	14500	20241002	340.00	71900	-11.27	20250213	34200	86.55	20250110	71900	-11.27	20250213	14500	340.00	20241002	2.43	N	079900	500	87 억	279856	N	N	0	N	N
71	20250218	110647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63700	1600	2	2.58	42643379300	670302	53.37	63200	65300	61500	80700	43500	62100	63619.76	1.92	-12973	69366	65732	62066	58432	54766	67550	60250	88	18600	500	38500	100	1	14592545	9295	33.79	8.68	12	4.59	1885.00	7337.00	71900	20250213	-11.40	14500	20241002	339.31	71900	-11.40	20250213	34200	86.26	20250110	71900	-11.40	20250213	14500	339.31	20241002	2.43	N	079900	500	87 억	279856	N	N	0	N	N
72	20250218	100647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	64600	2500	2	4.03	32328313100	508800	40.51	63200	65300	61500	80700	43500	62100	63540.35	1.92	-17238	69366	65732	62066	58432	54766	67550	60250	88	18600	500	38500	100	1	14592545	9427	34.27	8.80	12	3.49	1885.00	7337.00	71900	20250213	-10.15	14500	20241002	345.52	71900	-10.15	20250213	34200	88.89	20250110	71900	-10.15	20250213	14500	345.52	20241002	2.43	N	079900	500	87 억	279856	N	N	0	N	N
73	20250218	090649	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63200	1100	2	1.77	5522230000	87527	6.97	63200	63700	62400	80700	43500	62100	63099.80	1.92	-6951	69366	65732	62066	58432	54766	67550	60250	88	18600	500	38500	100	1	14592545	9222	33.53	8.61	12	0.60	1885.00	7337.00	71900	20250213	-12.10	14500	20241002	335.86	71900	-12.10	20250213	34200	84.80	20250110	71900	-12.10	20250213	14500	335.86	20241002	2.43	N	079900	500	87 억	279856	N	N	0	N	N
74	20250217	160647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	62100	-900	5	-1.43	76130784800	1224398	65.88	59800	65700	58400	81900	44100	63000	62175.44	1.97	-7199	71066	67032	64366	60332	57666	65700	59000	88	18900	500	39060	100	1	14592545	9062	32.94	8.46	12	8.39	1885.00	7337.00	71900	20250213	-13.63	14500	20241002	328.28	71900	-13.63	20250213	34200	81.58	20250110	71900	-13.63	20250213	14500	328.28	20241002	2.85	N	079900	500	87 억	287048	N	N	0	N	N
75	20250217	150646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	62100	-900	5	-1.43	73429304300	1180896	63.53	59800	65700	58400	81900	44100	63000	62178.11	1.97	-9509	71066	67032	64366	60332	57666	65700	59000	88	18900	500	39060	100	1	14592545	9062	32.94	8.46	12	8.09	1885.00	7337.00	71900	20250213	-13.63	14500	20241002	328.28	71900	-13.63	20250213	34200	81.58	20250110	71900	-13.63	20250213	14500	328.28	20241002	2.85	N	079900	500	87 억	287048	N	N	0	N	N
76	20250217	140646	57	100.00	KOSPI		기계·장비	N	N	N	N	N	62600	-400	5	-0.63	68312711500	1099102	59.13	59800	65700	58400	81900	44100	63000	62149.98	1.97	-2720	71066	67032	64366	60332	57666	65700	59000	88	18900	500	39060	100	1	14592545	9135	33.21	8.53	12	7.53	1885.00	7337.00	71900	20250213	-12.93	14500	20241002	331.72	71900	-12.93	20250213	34200	83.04	20250110	71900	-12.93	20250213	14500	331.72	20241002	2.85	N	079900	500	87 억	287048	N	N	0	N	N
77	20250217	130647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	62500	-500	5	-0.79	65236698000	1049883	56.49	59800	65700	58400	81900	44100	63000	62133.67	1.97	-5381	71066	67032	64366	60332	57666	65700	59000	88	18900	500	39060	100	1	14592545	9120	33.16	8.52	12	7.19	1885.00	7337.00	71900	20250213	-13.07	14500	20241002	331.03	71900	-13.07	20250213	34200	82.75	20250110	71900	-13.07	20250213	14500	331.03	20241002	2.85	N	079900	500	87 억	287048	N	N	0	N	N
78	20250217	120648	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63500	500	2	0.79	60572295900	975623	52.49	59800	65700	58400	81900	44100	63000	62081.84	1.97	-15728	71066	67032	64366	60332	57666	65700	59000	88	18900	500	39060	100	1	14592545	9266	33.69	8.65	12	6.69	1885.00	7337.00	71900	20250213	-11.68	14500	20241002	337.93	71900	-11.68	20250213	34200	85.67	20250110	71900	-11.68	20250213	14500	337.93	20241002	2.85	N	079900	500	87 억	287048	N	N	0	N	N
79	20250217	110647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63400	400	2	0.63	54837320800	885091	47.62	59800	65700	58400	81900	44100	63000	61951.77	1.97	-34770	71066	67032	64366	60332	57666	65700	59000	88	18900	500	39060	100	1	14592545	9252	33.63	8.64	12	6.07	1885.00	7337.00	71900	20250213	-11.82	14500	20241002	337.24	71900	-11.82	20250213	34200	85.38	20250110	71900	-11.82	20250213	14500	337.24	20241002	2.85	N	079900	500	87 억	287048	N	N	0	N	N
80	20250217	100644	57	100.00	KOSPI		기계·장비	N	N	N	N	N	62200	-800	5	-1.27	30810380400	509357	27.40	59800	62900	58400	81900	44100	63000	60468.05	1.97	-528	71066	67032	64366	60332	57666	65700	59000	88	18900	500	39060	100	1	14592545	9077	33.00	8.48	12	3.49	1885.00	7337.00	71900	20250213	-13.49	14500	20241002	328.97	71900	-13.49	20250213	34200	81.87	20250110	71900	-13.49	20250213	14500	328.97	20241002	2.85	N	079900	500	87 억	287048	N	N	0	N	N
81	20250217	090647	57	100.00	KOSPI		기계·장비	N	N	N	N	N	60300	-2700	5	-4.29	8821466700	148139	7.97	59800	60500	58400	81900	44100	63000	59448.61	1.97	12152	71066	67032	64366	60332	57666	65700	59000	88	18900	500	39060	100	1	14592545	8799	31.99	8.22	12	1.02	1885.00	7337.00	71900	20250213	-16.13	14500	20241002	315.86	71900	-16.13	20250213	34200	76.32	20250110	71900	-16.13	20250213	14500	315.86	20241002	2.85	N	079900	500	87 억	287048	N	N	0	N	N
82	20250214	160643	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63000	-1900	5	-2.93	120255904400	1832429	26.32	66400	68400	61700	84300	45500	64900	65634.05	1.61	52965	76966	70932	65866	59832	54766	73950	62850	88	19400	500	40230	100	1	14592545	9193	33.42	8.59	12	12.56	1885.00	7337.00	71900	20250213	-12.38	14500	20241002	334.48	71900	-12.38	20250213	34200	84.21	20250110	71900	-12.38	20250213	14500	334.48	20241002	2.55	N	079900	500	87 억	234322	N	N	0	N	N
83	20250214	150641	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63100	-1800	5	-2.77	116730898200	1776585	25.52	66400	68400	61700	84300	45500	64900	65707.54	1.61	54740	76966	70932	65866	59832	54766	73950	62850	88	19400	500	40230	100	1	14592545	9208	33.47	8.60	12	12.17	1885.00	7337.00	71900	20250213	-12.24	14500	20241002	335.17	71900	-12.24	20250213	34200	84.50	20250110	71900	-12.24	20250213	14500	335.17	20241002	2.55	N	079900	500	87 억	234322	N	N	0	N	N
84	20250214	140642	57	100.00	KOSPI		기계·장비	N	N	N	N	N	62700	-2200	5	-3.39	108773948400	1650787	23.71	66400	68400	61700	84300	45500	64900	65895.27	1.61	77989	76966	70932	65866	59832	54766	73950	62850	88	19400	500	40230	100	1	14592545	9150	33.26	8.55	12	11.31	1885.00	7337.00	71900	20250213	-12.80	14500	20241002	332.41	71900	-12.80	20250213	34200	83.33	20250110	71900	-12.80	20250213	14500	332.41	20241002	2.55	N	079900	500	87 억	234322	N	N	0	N	N
85	20250214	130645	57	100.00	KOSPI		기계·장비	N	N	N	N	N	63400	-1500	5	-2.31	97140462300	1465706	21.05	66400	68400	63300	84300	45500	64900	66280.37	1.61	41357	76966	70932	65866	59832	54766	73950	62850	88	19400	500	40230	100	1	14592545	9252	33.63	8.64	12	10.04	1885.00	7337.00	71900	20250213	-11.82	14500	20241002	337.24	71900	-11.82	20250213	34200	85.38	20250110	71900	-11.82	20250213	14500	337.24	20241002	2.55	N	079900	500	87 억	234322	N	N	0	N	N
86	20250214	120642	57	100.00	KOSPI		기계·장비	N	N	N	N	N	65000	100	2	0.15	87981449100	1323644	19.01	66400	68400	64600	84300	45500	64900	66475.22	1.61	45921	76966	70932	65866	59832	54766	73950	62850	88	19400	500	40230	100	1	14592545	9485	34.48	8.86	12	9.07	1885.00	7337.00	71900	20250213	-9.60	14500	20241002	348.28	71900	-9.60	20250213	34200	90.06	20250110	71900	-9.60	20250213	14500	348.28	20241002	2.55	N	079900	500	87 억	234322	N	N	0	N	N
87	20250214	110639	57	100.00	KOSPI		기계·장비	N	N	N	N	N	65600	700	2	1.08	83765591400	1259098	18.08	66400	68400	64600	84300	45500	64900	66534.91	1.61	37119	76966	70932	65866	59832	54766	73950	62850	88	19400	500	40230	100	1	14592545	9573	34.80	8.94	12	8.63	1885.00	7337.00	71900	20250213	-8.76	14500	20241002	352.41	71900	-8.76	20250213	34200	91.81	20250110	71900	-8.76	20250213	14500	352.41	20241002	2.55	N	079900	500	87 억	234322	N	N	0	N	N
88	20250214	100641	57	100.00	KOSPI		기계·장비	N	N	N	N	N	65500	600	2	0.92	77379542000	1162064	16.69	66400	68400	64600	84300	45500	64900	66595.50	1.61	28451	76966	70932	65866	59832	54766	73950	62850	88	19400	500	40230	100	1	14592545	9558	34.75	8.93	12	7.96	1885.00	7337.00	71900	20250213	-8.90	14500	20241002	351.72	71900	-8.90	20250213	34200	91.52	20250110	71900	-8.90	20250213	14500	351.72	20241002	2.55	N	079900	500	87 억	234322	N	N	0	N	N
89	20250214	090644	57	100.00	KOSPI		기계·장비	N	N	N	N	N	65200	300	2	0.46	28311507900	423732	6.09	66400	68400	65200	84300	45500	64900	66838.11	1.61	-33168	76966	70932	65866	59832	54766	73950	62850	88	19400	500	40230	100	1	14592545	9514	34.59	8.89	12	2.90	1885.00	7337.00	71900	20250213	-9.32	14500	20241002	349.66	71900	-9.32	20250213	34200	90.64	20250110	71900	-9.32	20250213	14500	349.66	20241002	2.55	N	079900	500	87 억	234322	N	N	0	N	N
90	20250213	160637	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	64900	8300	2	14.66	460862802700	6927651	299.60	63000	71900	60800	73500	39700	56600	66533.34	1.04	82213	62733	59666	56233	53166	49733	57950	51450	88	16900	500	35090	100	1	14592545	9471	34.43	8.85	12	47.47	1885.00	7337.00	71900	20250213	-9.74	14500	20241002	347.59	71900	-9.74	20250213	34200	89.77	20250110	71900	-9.74	20250213	14500	347.59	20241002	2.24	N	079900	500	87 억	151337	N	N	0	N	N
91	20250213	150637	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	65500	8900	2	15.72	453238138400	6811018	294.55	63000	71900	60800	73500	39700	56600	66552.12	1.04	67526	62733	59666	56233	53166	49733	57950	51450	88	16900	500	35090	100	1	14592545	9558	34.75	8.93	12	46.67	1885.00	7337.00	71900	20250213	-8.90	14500	20241002	351.72	71900	-8.90	20250213	34200	91.52	20250110	71900	-8.90	20250213	14500	351.72	20241002	2.24	N	079900	500	87 억	151337	N	N	0	N	N
92	20250213	140636	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	65600	9000	2	15.90	426219602900	6392682	276.46	63000	71900	60800	73500	39700	56600	66680.90	1.04	991	62733	59666	56233	53166	49733	57950	51450	88	16900	500	35090	100	1	14592545	9573	34.80	8.94	12	43.81	1885.00	7337.00	71900	20250213	-8.76	14500	20241002	352.41	71900	-8.76	20250213	34200	91.81	20250110	71900	-8.76	20250213	14500	352.41	20241002	2.24	N	079900	500	87 억	151337	N	N	0	N	N
93	20250213	130636	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	67300	10700	2	18.90	407914466800	6117959	264.58	63000	71900	60800	73500	39700	56600	66683.13	1.04	9343	62733	59666	56233	53166	49733	57950	51450	88	16900	500	35090	100	1	14592545	9821	35.70	9.17	12	41.93	1885.00	7337.00	71900	20250213	-6.40	14500	20241002	364.14	71900	-6.40	20250213	34200	96.78	20250110	71900	-6.40	20250213	14500	364.14	20241002	2.24	N	079900	500	87 억	151337	N	N	0	N	N
94	20250213	120636	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	68800	12200	2	21.55	381599162500	5731253	247.86	63000	71900	60800	73500	39700	56600	66590.83	1.04	15124	62733	59666	56233	53166	49733	57950	51450	88	16900	500	35090	100	1	14592545	10040	36.50	9.38	12	39.28	1885.00	7337.00	71900	20250213	-4.31	14500	20241002	374.48	71900	-4.31	20250213	34200	101.17	20250110	71900	-4.31	20250213	14500	374.48	20241002	2.24	N	079900	500	87 억	151337	N	N	0	N	N
95	20250213	110633	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	66000	9400	2	16.61	343494835600	5171070	223.63	63000	71900	60800	73500	39700	56600	66435.72	1.04	-22801	62733	59666	56233	53166	49733	57950	51450	88	16900	500	35090	100	1	14592545	9631	35.01	9.00	12	35.44	1885.00	7337.00	71900	20250213	-8.21	14500	20241002	355.17	71900	-8.21	20250213	34200	92.98	20250110	71900	-8.21	20250213	14500	355.17	20241002	2.24	N	079900	500	87 억	151337	N	N	0	N	N
96	20250213	100637	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	67200	10600	2	18.73	313972656600	4726279	204.40	63000	71900	60800	73500	39700	56600	66441.62	1.04	-52058	62733	59666	56233	53166	49733	57950	51450	88	16900	500	35090	100	1	14592545	9806	35.65	9.16	12	32.39	1885.00	7337.00	71900	20250213	-6.54	14500	20241002	363.45	71900	-6.54	20250213	34200	96.49	20250110	71900	-6.54	20250213	14500	363.45	20241002	2.24	N	079900	500	87 억	151337	N	N	0	N	N
97	20250213	090633	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	63800	7200	2	12.72	52281128800	836452	36.17	63000	64500	60800	73500	39700	56600	62538.77	1.04	8227	62733	59666	56233	53166	49733	57950	51450	88	16900	500	35090	100	1	14592545	9310	33.85	8.70	12	5.73	1885.00	7337.00	64500	20250213	-1.09	14500	20241002	340.00	64500	-1.09	20250213	34200	86.55	20250110	64500	-1.09	20250213	14500	340.00	20241002	2.24	N	079900	500	87 억	151337	N	N	0	N	N
98	20250212	160632	57	100.00	KOSPI		기계·장비	N	N	N	N	N	56600	1200	2	2.17	126931903800	2269970	125.79	56900	59300	52800	72000	38800	55400	55915.19	2.13	-164256	59533	57466	56133	54066	52733	56800	53400	88	16600	500	34340	100	1	14592545	8259	30.03	7.71	12	15.56	1885.00	7337.00	60900	20250210	-7.06	14500	20241002	290.34	60900	-7.06	20250210	34200	65.50	20250110	60900	-7.06	20250210	14500	290.34	20241002	2.23	N	079900	500	87 억	310289	N	N	0	N	N
99	20250212	150632	57	100.00	KOSPI		기계·장비	N	N	N	N	N	55000	-400	5	-0.72	110508384700	1977012	109.55	56900	59300	52800	72000	38800	55400	55896.71	2.13	-156032	59533	57466	56133	54066	52733	56800	53400	88	16600	500	34340	100	1	14592545	8026	29.18	7.50	12	13.55	1885.00	7337.00	60900	20250210	-9.69	14500	20241002	279.31	60900	-9.69	20250210	34200	60.82	20250110	60900	-9.69	20250210	14500	279.31	20241002	2.23	N	079900	500	87 억	310289	N	N	0	N	N
100	20250212	140632	57	100.00	KOSPI		기계·장비	N	N	N	N	N	53300	-2100	5	-3.79	97632426600	1739572	96.40	56900	59300	52800	72000	38800	55400	56124.46	2.13	-150470	59533	57466	56133	54066	52733	56800	53400	88	16600	500	34340	100	1	14592545	7778	28.28	7.26	12	11.92	1885.00	7337.00	60900	20250210	-12.48	14500	20241002	267.59	60900	-12.48	20250210	34200	55.85	20250110	60900	-12.48	20250210	14500	267.59	20241002	2.23	N	079900	500	87 억	310289	N	N	0	N	N
101	20250212	130634	57	100.00	KOSPI		기계·장비	N	N	N	N	N	53600	-1800	5	-3.25	94132858100	1674044	92.77	56900	59300	52800	72000	38800	55400	56230.89	2.13	-140951	59533	57466	56133	54066	52733	56800	53400	88	16600	500	34340	100	1	14592545	7822	28.44	7.31	12	11.47	1885.00	7337.00	60900	20250210	-11.99	14500	20241002	269.66	60900	-11.99	20250210	34200	56.73	20250110	60900	-11.99	20250210	14500	269.66	20241002	2.23	N	079900	500	87 억	310289	N	N	0	N	N
102	20250212	120632	57	100.00	KOSPI		기계·장비	N	N	N	N	N	53500	-1900	5	-3.43	90735293400	1610442	89.24	56900	59300	52800	72000	38800	55400	56341.95	2.13	-138050	59533	57466	56133	54066	52733	56800	53400	88	16600	500	34340	100	1	14592545	7807	28.38	7.29	12	11.04	1885.00	7337.00	60900	20250210	-12.15	14500	20241002	268.97	60900	-12.15	20250210	34200	56.43	20250110	60900	-12.15	20250210	14500	268.97	20241002	2.23	N	079900	500	87 억	310289	N	N	0	N	N
103	20250212	110630	57	100.00	KOSPI		기계·장비	N	N	N	N	N	54300	-1100	5	-1.99	85093762000	1506179	83.46	56900	59300	52800	72000	38800	55400	56496.56	2.13	-111249	59533	57466	56133	54066	52733	56800	53400	88	16600	500	34340	100	1	14592545	7924	28.81	7.40	12	10.32	1885.00	7337.00	60900	20250210	-10.84	14500	20241002	274.48	60900	-10.84	20250210	34200	58.77	20250110	60900	-10.84	20250210	14500	274.48	20241002	2.23	N	079900	500	87 억	310289	N	N	0	N	N
104	20250212	100631	57	100.00	KOSPI		기계·장비	N	N	N	N	N	55700	300	2	0.54	65129734000	1135831	62.94	56900	59300	55200	72000	38800	55400	57341.30	2.13	-121858	59533	57466	56133	54066	52733	56800	53400	88	16600	500	34340	100	1	14592545	8128	29.55	7.59	12	7.78	1885.00	7337.00	60900	20250210	-8.54	14500	20241002	284.14	60900	-8.54	20250210	34200	62.87	20250110	60900	-8.54	20250210	14500	284.14	20241002	2.23	N	079900	500	87 억	310289	N	N	0	N	N
105	20250212	090635	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57300	1900	2	3.43	32195299900	555756	30.80	56900	59300	56900	72000	38800	55400	57931.33	2.13	-84507	59533	57466	56133	54066	52733	56800	53400	88	16600	500	34340	100	1	14592545	8362	30.40	7.81	12	3.81	1885.00	7337.00	60900	20250210	-5.91	14500	20241002	295.17	60900	-5.91	20250210	34200	67.54	20250110	60900	-5.91	20250210	14500	295.17	20241002	2.23	N	079900	500	87 억	310289	N	N	0	N	N
106	20250211	160633	57	100.00	KOSPI		기계·장비	N	N	N	N	N	55400	-1800	5	-3.15	93243236500	1648043	32.37	56600	58200	54800	74300	40100	57200	56580.44	2.72	-82752	62933	60066	58033	55166	53133	59050	54150	88	17100	500	35460	100	1	14592545	8084	29.39	7.55	12	11.29	1885.00	7337.00	60900	20250210	-9.03	14500	20241002	282.07	60900	-9.03	20250210	34200	61.99	20250110	60900	-9.03	20250210	14500	282.07	20241002	1.43	N	079900	500	87 억	396933	N	N	25	N	N
107	20250211	150632	57	100.00	KOSPI		기계·장비	N	N	N	N	N	55200	-2000	5	-3.50	89048513800	1572530	30.89	56600	58200	54800	74300	40100	57200	56626.91	2.72	-74258	62933	60066	58033	55166	53133	59050	54150	88	17100	500	35460	100	1	14592545	8055	29.28	7.52	12	10.78	1885.00	7337.00	60900	20250210	-9.36	14500	20241002	280.69	60900	-9.36	20250210	34200	61.40	20250110	60900	-9.36	20250210	14500	280.69	20241002	1.43	N	079900	500	87 억	396933	N	N	25	N	N
108	20250211	140633	57	100.00	KOSPI		기계·장비	N	N	N	N	N	55600	-1600	5	-2.80	81692035900	1439567	28.28	56600	58200	55000	74300	40100	57200	56747.10	2.72	-43678	62933	60066	58033	55166	53133	59050	54150	88	17100	500	35460	100	1	14592545	8113	29.50	7.58	12	9.87	1885.00	7337.00	60900	20250210	-8.70	14500	20241002	283.45	60900	-8.70	20250210	34200	62.57	20250110	60900	-8.70	20250210	14500	283.45	20241002	1.43	N	079900	500	87 억	396933	N	N	25	N	N
109	20250211	130632	57	100.00	KOSPI		기계·장비	N	N	N	N	N	55900	-1300	5	-2.27	74979136200	1318566	25.90	56600	58200	55000	74300	40100	57200	56863.71	2.72	-37835	62933	60066	58033	55166	53133	59050	54150	88	17100	500	35460	100	1	14592545	8157	29.66	7.62	12	9.04	1885.00	7337.00	60900	20250210	-8.21	14500	20241002	285.52	60900	-8.21	20250210	34200	63.45	20250110	60900	-8.21	20250210	14500	285.52	20241002	1.43	N	079900	500	87 억	396933	N	N	25	N	N
110	20250211	120631	57	100.00	KOSPI		기계·장비	N	N	N	N	N	56200	-1000	5	-1.75	70177363200	1233002	24.22	56600	58200	55000	74300	40100	57200	56915.46	2.72	-21361	62933	60066	58033	55166	53133	59050	54150	88	17100	500	35460	100	1	14592545	8201	29.81	7.66	12	8.45	1885.00	7337.00	60900	20250210	-7.72	14500	20241002	287.59	60900	-7.72	20250210	34200	64.33	20250110	60900	-7.72	20250210	14500	287.59	20241002	1.43	N	079900	500	87 억	396933	N	N	25	N	N
111	20250211	110633	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57000	-200	5	-0.35	63996082900	1123500	22.07	56600	58200	55000	74300	40100	57200	56960.99	2.72	-25276	62933	60066	58033	55166	53133	59050	54150	88	17100	500	35460	100	1	14592545	8318	30.24	7.77	12	7.70	1885.00	7337.00	60900	20250210	-6.40	14500	20241002	293.10	60900	-6.40	20250210	34200	66.67	20250110	60900	-6.40	20250210	14500	293.10	20241002	1.43	N	079900	500	87 억	396933	N	N	25	N	N
112	20250211	100633	57	100.00	KOSPI		기계·장비	N	N	N	N	N	57400	200	2	0.35	47447222500	835471	16.41	56600	58100	55000	74300	40100	57200	56790.14	2.72	-23623	62933	60066	58033	55166	53133	59050	54150	88	17100	500	35460	100	1	14592545	8376	30.45	7.82	12	5.73	1885.00	7337.00	60900	20250210	-5.75	14500	20241002	295.86	60900	-5.75	20250210	34200	67.84	20250110	60900	-5.75	20250210	14500	295.86	20241002	1.43	N	079900	500	87 억	396933	N	N	25	N	N
113	20250211	090635	57	100.00	KOSPI		기계·장비	N	N	N	N	N	56800	-400	5	-0.70	7246026900	127793	2.51	56600	57300	56100	74300	40100	57200	56694.43	2.72	-4677	62933	60066	58033	55166	53133	59050	54150	88	17100	500	35460	100	1	14592545	8289	30.13	7.74	12	0.88	1885.00	7337.00	60900	20250210	-6.73	14500	20241002	291.72	60900	-6.73	20250210	34200	66.08	20250110	60900	-6.73	20250210	14500	291.72	20241002	1.43	N	079900	500	87 억	396933	N	N	25	N	N
114	20250210	160629	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	57200	2600	2	4.76	294201750800	5053887	77.68	57500	60900	56000	70900	38300	54600	58214.06	1.93	110266	62400	58500	50700	46800	39000	60450	48750	88	16300	500	33850	100	1	14592545	8347	30.34	7.80	12	34.63	1885.00	7337.00	60900	20250210	-6.08	14500	20241002	294.48	60900	-6.08	20250210	34200	67.25	20250110	60900	-6.08	20250210	14500	294.48	20241002	1.57	N	079900	500	87 억	282231	N	N	25	N	N
115	20250210	150628	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	56400	1800	2	3.30	287992220900	4944493	76.00	57500	60900	56000	70900	38300	54600	58245.11	1.93	99051	62400	58500	50700	46800	39000	60450	48750	88	16300	500	33850	100	1	14592545	8230	29.92	7.69	12	33.88	1885.00	7337.00	60900	20250210	-7.39	14500	20241002	288.97	60900	-7.39	20250210	34200	64.91	20250110	60900	-7.39	20250210	14500	288.97	20241002	1.57	N	079900	500	87 억	282231	N	N	79	N	N
116	20250210	140628	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	57800	3200	2	5.86	271084676100	4648257	71.44	57500	60900	56000	70900	38300	54600	58319.71	1.93	94959	62400	58500	50700	46800	39000	60450	48750	88	16300	500	33850	100	1	14592545	8434	30.66	7.88	12	31.85	1885.00	7337.00	60900	20250210	-5.09	14500	20241002	298.62	60900	-5.09	20250210	34200	69.01	20250110	60900	-5.09	20250210	14500	298.62	20241002	1.57	N	079900	500	87 억	282231	N	N	79	N	N
117	20250210	130630	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	58500	3900	2	7.14	257134250600	4407955	67.75	57500	60900	56000	70900	38300	54600	58334.21	1.93	95191	62400	58500	50700	46800	39000	60450	48750	88	16300	500	33850	100	1	14592545	8537	31.03	7.97	12	30.21	1885.00	7337.00	60900	20250210	-3.94	14500	20241002	303.45	60900	-3.94	20250210	34200	71.05	20250110	60900	-3.94	20250210	14500	303.45	20241002	1.57	N	079900	500	87 억	282231	N	N	79	N	N
118	20250210	120627	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	58700	4100	2	7.51	248865125700	4266584	65.58	57500	60900	56000	70900	38300	54600	58328.97	1.93	79860	62400	58500	50700	46800	39000	60450	48750	88	16300	500	33850	100	1	14592545	8566	31.14	8.00	12	29.24	1885.00	7337.00	60900	20250210	-3.61	14500	20241002	304.83	60900	-3.61	20250210	34200	71.64	20250110	60900	-3.61	20250210	14500	304.83	20241002	1.57	N	079900	500	87 억	282231	N	N	79	N	N
119	20250210	110625	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	58900	4300	2	7.88	224564141100	3856055	59.27	57500	60900	56000	70900	38300	54600	58236.84	1.93	85447	62400	58500	50700	46800	39000	60450	48750	88	16300	500	33850	100	1	14592545	8595	31.25	8.03	12	26.42	1885.00	7337.00	60900	20250210	-3.28	14500	20241002	306.21	60900	-3.28	20250210	34200	72.22	20250110	60900	-3.28	20250210	14500	306.21	20241002	1.57	N	079900	500	87 억	282231	N	N	79	N	N
120	20250210	100625	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	58100	3500	2	6.41	199661647200	3430629	52.73	57500	60900	56000	70900	38300	54600	58199.81	1.93	33107	62400	58500	50700	46800	39000	60450	48750	88	16300	500	33850	100	1	14592545	8478	30.82	7.92	12	23.51	1885.00	7337.00	60900	20250210	-4.60	14500	20241002	300.69	60900	-4.60	20250210	34200	69.88	20250110	60900	-4.60	20250210	14500	300.69	20241002	1.57	N	079900	500	87 억	282231	N	N	79	N	N
121	20250210	090622	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	57700	3100	2	5.68	44778084400	771639	11.86	57500	59500	57200	70900	38300	54600	58030.22	1.93	-25385	62400	58500	50700	46800	39000	60450	48750	88	16300	500	33850	100	1	14592545	8420	30.61	7.86	12	5.29	1885.00	7337.00	59500	20250210	-3.03	14500	20241002	297.93	59500	-3.03	20250210	34200	68.71	20250110	59500	-3.03	20250210	14500	297.93	20241002	1.57	N	079900	500	87 억	282231	N	N	79	N	N
122	20250207	160618	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	54600	12550	1	29.85	318951026900	6498198	165.40	43300	54600	42900	54600	29450	42050	49085.13	1.26	100743	47616	44832	41816	39032	36016	46225	40425	88	12550	500	26070	100	1	14592545	7968	28.97	7.44	12	44.53	1885.00	7337.00	54600	20250207	0.00	14500	20241002	276.55	54600	0.00	20250207	34200	59.65	20250110	54600	0.00	20250207	14500	276.55	20241002	1.62	N	079900	500	87 억	183497	N	N	79	N	N
123	20250207	150620	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	54600	12550	1	29.85	317722581500	6475699	164.82	43300	54600	42900	54600	29450	42050	49066.60	1.26	100258	47616	44832	41816	39032	36016	46225	40425	88	12550	500	26070	100	1	14592545	7968	28.97	7.44	12	44.38	1885.00	7337.00	54600	20250207	0.00	14500	20241002	276.55	54600	0.00	20250207	34200	59.65	20250110	54600	0.00	20250207	14500	276.55	20241002	1.62	N	079900	500	87 억	183497	N	N	18	N	N
124	20250207	140619	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	53000	10950	2	26.04	284512062000	5859692	149.15	43300	54000	42900	54600	29450	42050	48556.94	1.26	104118	47616	44832	41816	39032	36016	46225	40425	88	12550	500	26070	100	1	14592545	7734	28.12	7.22	12	40.16	1885.00	7337.00	54000	20250207	-1.85	14500	20241002	265.52	54000	-1.85	20250207	34200	54.97	20250110	54000	-1.85	20250207	14500	265.52	20241002	1.62	N	079900	500	87 억	183497	N	N	18	N	N
125	20250207	130618	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	52200	10150	2	24.14	214527394000	4540032	115.56	43300	52400	42900	54600	29450	42050	47255.33	1.26	35264	47616	44832	41816	39032	36016	46225	40425	88	12550	500	26070	100	1	14592545	7617	27.69	7.11	12	31.11	1885.00	7337.00	52400	20250207	-0.38	14500	20241002	260.00	52400	-0.38	20250207	34200	52.63	20250110	52400	-0.38	20250207	14500	260.00	20241002	1.62	N	079900	500	87 억	183497	N	N	18	N	N
126	20250207	120618	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44850	2800	2	6.66	83515459950	1862777	47.41	43300	46450	42900	54600	29450	42050	44837.68	1.26	-23570	47616	44832	41816	39032	36016	46225	40425	88	12550	500	26070	50	1	14592545	6545	23.79	6.11	12	12.77	1885.00	7337.00	49800	20250121	-9.94	14500	20241002	209.31	49800	-9.94	20250121	34200	31.14	20250110	49800	-9.94	20250121	14500	209.31	20241002	1.62	N	079900	500	87 억	183497	N	N	18	N	N
127	20250207	110616	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44450	2400	2	5.71	78554970100	1751601	44.58	43300	46450	42900	54600	29450	42050	44851.62	1.26	-44537	47616	44832	41816	39032	36016	46225	40425	88	12550	500	26070	50	1	14592545	6486	23.58	6.06	12	12.00	1885.00	7337.00	49800	20250121	-10.74	14500	20241002	206.55	49800	-10.74	20250121	34200	29.97	20250110	49800	-10.74	20250121	14500	206.55	20241002	1.62	N	079900	500	87 억	183497	N	N	18	N	N
128	20250207	100617	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44850	2800	2	6.66	70829860200	1578730	40.18	43300	46450	42900	54600	29450	42050	44869.66	1.26	-39116	47616	44832	41816	39032	36016	46225	40425	88	12550	500	26070	50	1	14592545	6545	23.79	6.11	12	10.82	1885.00	7337.00	49800	20250121	-9.94	14500	20241002	209.31	49800	-9.94	20250121	34200	31.14	20250110	49800	-9.94	20250121	14500	209.31	20241002	1.62	N	079900	500	87 억	183497	N	N	18	N	N
129	20250207	090621	57	100.00	KOSPI		기계·장비	N	N	N	N	N	44050	2000	2	4.76	11692305050	268969	6.85	43300	44300	42900	54600	29450	42050	43484.49	1.26	-54467	47616	44832	41816	39032	36016	46225	40425	88	12550	500	26070	50	1	14592545	6428	23.37	6.00	12	1.84	1885.00	7337.00	49800	20250121	-11.55	14500	20241002	203.79	49800	-11.55	20250121	34200	28.80	20250110	49800	-11.55	20250121	14500	203.79	20241002	1.62	N	079900	500	87 억	183497	N	N	18	N	N
130	20250206	160603	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42050	4650	2	12.43	164200062400	3896464	912.84	40000	44600	38800	48600	26200	37400	42140.89	1.19	16510	38666	38032	37266	36632	35866	38350	36950	88	11200	500	23180	50	1	14592545	6136	22.31	5.73	12	26.70	1885.00	7337.00	49800	20250121	-15.56	14500	20241002	190.00	49800	-15.56	20250121	34200	22.95	20250110	49800	-15.56	20250121	14500	190.00	20241002	1.71	N	079900	500	87 억	173764	N	N	18	N	N
131	20250206	150606	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42050	4650	2	12.43	160344434000	3804820	891.37	40000	44600	38800	48600	26200	37400	42142.47	1.19	5189	38666	38032	37266	36632	35866	38350	36950	88	11200	500	23180	50	1	14592545	6136	22.31	5.73	12	26.07	1885.00	7337.00	49800	20250121	-15.56	14500	20241002	190.00	49800	-15.56	20250121	34200	22.95	20250110	49800	-15.56	20250121	14500	190.00	20241002	1.71	N	079900	500	87 억	173764	N	N	6	N	N
132	20250206	140607	57	100.00	KOSPI		기계·장비	N	N	N	N	N	43550	6150	2	16.44	149132636000	3542355	829.88	40000	44600	38800	48600	26200	37400	42099.88	1.19	-12942	38666	38032	37266	36632	35866	38350	36950	88	11200	500	23180	50	1	14592545	6355	23.10	5.94	12	24.28	1885.00	7337.00	49800	20250121	-12.55	14500	20241002	200.34	49800	-12.55	20250121	34200	27.34	20250110	49800	-12.55	20250121	14500	200.34	20241002	1.71	N	079900	500	87 억	173764	N	N	6	N	N
133	20250206	130605	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42550	5150	2	13.77	117627456200	2820839	660.85	40000	43800	38800	48600	26200	37400	41699.49	1.19	-53303	38666	38032	37266	36632	35866	38350	36950	88	11200	500	23180	50	1	14592545	6209	22.57	5.80	12	19.33	1885.00	7337.00	49800	20250121	-14.56	14500	20241002	193.45	49800	-14.56	20250121	34200	24.42	20250110	49800	-14.56	20250121	14500	193.45	20241002	1.71	N	079900	500	87 억	173764	N	N	6	N	N
134	20250206	120602	57	100.00	KOSPI		기계·장비	N	N	N	N	N	42350	4950	2	13.24	111381693250	2672165	626.02	40000	43800	38800	48600	26200	37400	41682.22	1.19	-54396	38666	38032	37266	36632	35866	38350	36950	88	11200	500	23180	50	1	14592545	6180	22.47	5.77	12	18.31	1885.00	7337.00	49800	20250121	-14.96	14500	20241002	192.07	49800	-14.96	20250121	34200	23.83	20250110	49800	-14.96	20250121	14500	192.07	20241002	1.71	N	079900	500	87 억	173764	N	N	6	N	N
135	20250206	110557	57	100.00	KOSPI		기계·장비	N	N	N	N	N	41500	4100	2	10.96	95730227950	2302788	539.48	40000	43800	38800	48600	26200	37400	41571.48	1.19	-55399	38666	38032	37266	36632	35866	38350	36950	88	11200	500	23180	50	1	14592545	6056	22.02	5.66	12	15.78	1885.00	7337.00	49800	20250121	-16.67	14500	20241002	186.21	49800	-16.67	20250121	34200	21.35	20250110	49800	-16.67	20250121	14500	186.21	20241002	1.71	N	079900	500	87 억	173764	N	N	6	N	N
136	20250206	100559	57	100.00	KOSPI		기계·장비	N	N	N	N	N	41900	4500	2	12.03	48239174500	1189663	278.71	40000	42200	38800	48600	26200	37400	40548.66	1.19	-44371	38666	38032	37266	36632	35866	38350	36950	88	11200	500	23180	50	1	14592545	6114	22.23	5.71	12	8.15	1885.00	7337.00	49800	20250121	-15.86	14500	20241002	188.97	49800	-15.86	20250121	34200	22.51	20250110	49800	-15.86	20250121	14500	188.97	20241002	1.71	N	079900	500	87 억	173764	N	N	6	N	N
137	20250206	090606	57	100.00	KOSPI		기계·장비	N	N	N	N	N	40200	2800	2	7.49	12667174950	316411	74.13	40000	40650	39250	48600	26200	37400	40034.09	1.19	-54602	38666	38032	37266	36632	35866	38350	36950	88	11200	500	23180	50	1	14592545	5866	21.33	5.48	12	2.17	1885.00	7337.00	49800	20250121	-19.28	14500	20241002	177.24	49800	-19.28	20250121	34200	17.54	20250110	49800	-19.28	20250121	14500	177.24	20241002	1.71	N	079900	500	87 억	173764	N	N	6	N	N
138	20250205	160557	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37400	550	2	1.49	14435450450	388760	80.90	36800	37900	36500	47900	25800	36850	37131.94	1.13	7480	39450	38150	37300	36000	35150	38800	36650	88	11050	500	22840	50	1	14592545	5458	19.84	5.10	12	2.66	1885.00	7337.00	49800	20250121	-24.90	14500	20241002	157.93	49800	-24.90	20250121	34200	9.36	20250110	49800	-24.90	20250121	14500	157.93	20241002	2.05	N	079900	500	87 억	164595	N	N	6	N	N
139	20250205	150559	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37450	600	2	1.63	13526938550	364491	75.85	36800	37900	36500	47900	25800	36850	37111.86	1.13	13312	39450	38150	37300	36000	35150	38800	36650	88	11050	500	22840	50	1	14592545	5465	19.87	5.10	12	2.50	1885.00	7337.00	49800	20250121	-24.80	14500	20241002	158.28	49800	-24.80	20250121	34200	9.50	20250110	49800	-24.80	20250121	14500	158.28	20241002	2.05	N	079900	500	87 억	164595	N	N	0	N	N
140	20250205	140600	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37200	350	2	0.95	11758344200	317185	66.00	36800	37900	36500	47900	25800	36850	37070.93	1.13	11606	39450	38150	37300	36000	35150	38800	36650	88	11050	500	22840	50	1	14592545	5428	19.73	5.07	12	2.17	1885.00	7337.00	49800	20250121	-25.30	14500	20241002	156.55	49800	-25.30	20250121	34200	8.77	20250110	49800	-25.30	20250121	14500	156.55	20241002	2.05	N	079900	500	87 억	164595	N	N	0	N	N
141	20250205	130558	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37150	300	2	0.81	10714436700	289058	60.15	36800	37900	36500	47900	25800	36850	37066.74	1.13	9874	39450	38150	37300	36000	35150	38800	36650	88	11050	500	22840	50	1	14592545	5421	19.71	5.06	12	1.98	1885.00	7337.00	49800	20250121	-25.40	14500	20241002	156.21	49800	-25.40	20250121	34200	8.63	20250110	49800	-25.40	20250121	14500	156.21	20241002	2.05	N	079900	500	87 억	164595	N	N	0	N	N
142	20250205	120600	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37000	150	2	0.41	9380521800	253186	52.68	36800	37900	36500	47900	25800	36850	37049.92	1.13	6287	39450	38150	37300	36000	35150	38800	36650	88	11050	500	22840	50	1	14592545	5399	19.63	5.04	12	1.74	1885.00	7337.00	49800	20250121	-25.70	14500	20241002	155.17	49800	-25.70	20250121	34200	8.19	20250110	49800	-25.70	20250121	14500	155.17	20241002	2.05	N	079900	500	87 억	164595	N	N	0	N	N
143	20250205	110559	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36950	100	2	0.27	7852804900	212011	44.12	36800	37900	36500	47900	25800	36850	37039.61	1.13	-919	39450	38150	37300	36000	35150	38800	36650	88	11050	500	22840	50	1	14592545	5392	19.60	5.04	12	1.45	1885.00	7337.00	49800	20250121	-25.80	14500	20241002	154.83	49800	-25.80	20250121	34200	8.04	20250110	49800	-25.80	20250121	14500	154.83	20241002	2.05	N	079900	500	87 억	164595	N	N	0	N	N
144	20250205	100604	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37100	250	2	0.68	5404665550	145337	30.24	36800	37900	36750	47900	25800	36850	37187.13	1.13	646	39450	38150	37300	36000	35150	38800	36650	88	11050	500	22840	50	1	14592545	5414	19.68	5.06	12	1.00	1885.00	7337.00	49800	20250121	-25.50	14500	20241002	155.86	49800	-25.50	20250121	34200	8.48	20250110	49800	-25.50	20250121	14500	155.86	20241002	2.05	N	079900	500	87 억	164595	N	N	0	N	N
145	20250205	090607	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37250	400	2	1.09	1224857150	33007	6.87	36800	37900	36800	47900	25800	36850	37109.01	1.13	-251	39450	38150	37300	36000	35150	38800	36650	88	11050	500	22840	50	1	14592545	5436	19.76	5.08	12	0.23	1885.00	7337.00	49800	20250121	-25.20	14500	20241002	156.90	49800	-25.20	20250121	34200	8.92	20250110	49800	-25.20	20250121	14500	156.90	20241002	2.05	N	079900	500	87 억	164595	N	N	0	N	N
146	20250204	160550	57	100.00	KOSPI		기계·장비	N	N	N	N	N	36850	450	2	1.24	17747501150	471614	62.18	36450	38600	36450	47300	25500	36400	37638.65	0.83	43624	40900	38650	37250	35000	33600	37950	34300	88	10900	500	22560	50	1	14592545	5377	19.55	5.02	12	3.23	1885.00	7337.00	49800	20250121	-26.00	14500	20241002	154.14	49800	-26.00	20250121	34200	7.75	20250110	49800	-26.00	20250121	14500	154.14	20241002	2.88	N	079900	500	87 억	121547	N	N	0	N	N
147	20250204	150554	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37100	700	2	1.92	16975715300	450736	59.43	36450	38600	36450	47300	25500	36400	37669.22	0.83	40799	40900	38650	37250	35000	33600	37950	34300	88	10900	500	22560	50	1	14592545	5414	19.68	5.06	12	3.09	1885.00	7337.00	49800	20250121	-25.50	14500	20241002	155.86	49800	-25.50	20250121	34200	8.48	20250110	49800	-25.50	20250121	14500	155.86	20241002	2.88	N	079900	500	87 억	121547	N	N	0	N	N
148	20250204	140553	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37650	1250	2	3.43	14572777900	386191	50.92	36450	38600	36450	47300	25500	36400	37743.29	0.83	29670	40900	38650	37250	35000	33600	37950	34300	88	10900	500	22560	50	1	14592545	5494	19.97	5.13	12	2.65	1885.00	7337.00	49800	20250121	-24.40	14500	20241002	159.66	49800	-24.40	20250121	34200	10.09	20250110	49800	-24.40	20250121	14500	159.66	20241002	2.88	N	079900	500	87 억	121547	N	N	0	N	N
149	20250204	130554	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37900	1500	2	4.12	13448407800	356413	46.99	36450	38600	36450	47300	25500	36400	37742.02	0.83	25602	40900	38650	37250	35000	33600	37950	34300	88	10900	500	22560	50	1	14592545	5531	20.11	5.17	12	2.44	1885.00	7337.00	49800	20250121	-23.90	14500	20241002	161.38	49800	-23.90	20250121	34200	10.82	20250110	49800	-23.90	20250121	14500	161.38	20241002	2.88	N	079900	500	87 억	121547	N	N	0	N	N
150	20250204	120559	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37700	1300	2	3.57	12841283200	340340	44.87	36450	38600	36450	47300	25500	36400	37740.55	0.83	26011	40900	38650	37250	35000	33600	37950	34300	88	10900	500	22560	50	1	14592545	5501	20.00	5.14	12	2.33	1885.00	7337.00	49800	20250121	-24.30	14500	20241002	160.00	49800	-24.30	20250121	34200	10.23	20250110	49800	-24.30	20250121	14500	160.00	20241002	2.88	N	079900	500	87 억	121547	N	N	0	N	N
151	20250204	110547	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37850	1450	2	3.98	12098413750	320660	42.28	36450	38600	36450	47300	25500	36400	37740.12	0.83	21356	40900	38650	37250	35000	33600	37950	34300	88	10900	500	22560	50	1	14592545	5523	20.08	5.16	12	2.20	1885.00	7337.00	49800	20250121	-24.00	14500	20241002	161.03	49800	-24.00	20250121	34200	10.67	20250110	49800	-24.00	20250121	14500	161.03	20241002	2.88	N	079900	500	87 억	121547	N	N	0	N	N
152	20250204	100552	57	100.00	KOSPI		기계·장비	N	N	N	N	N	38150	1750	2	4.81	9223133050	245288	32.34	36450	38300	36450	47300	25500	36400	37613.54	0.83	12267	40900	38650	37250	35000	33600	37950	34300	88	10900	500	22560	50	1	14592545	5567	20.24	5.20	12	1.68	1885.00	7337.00	49800	20250121	-23.39	14500	20241002	163.10	49800	-23.39	20250121	34200	11.55	20250110	49800	-23.39	20250121	14500	163.10	20241002	2.88	N	079900	500	87 억	121547	N	N	0	N	N
153	20250204	090551	57	100.00	KOSPI		기계·장비	N	N	N	N	N	37050	650	2	1.79	1752141450	47614	6.28	36450	37100	36450	47300	25500	36400	36820.85	0.83	-1885	40900	38650	37250	35000	33600	37950	34300	88	10900	500	22560	50	1	14592545	5407	19.66	5.05	12	0.33	1885.00	7337.00	49800	20250121	-25.60	14500	20241002	155.52	49800	-25.60	20250121	34200	8.33	20250110	49800	-25.60	20250121	14500	155.52	20241002	2.88	N	079900	500	87 억	121547	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History