KissMeData/000850/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29000	-850	5	-2.85	264379400	9122	23.57	29750	29750	28800	38800	20900	29850	28982.61	9.50	-694	31350	30600	29950	29200	28550	30975	29575	110	8950	5000	19700	50	1	2200000	638	6.04	0.18	12	0.41	4801.00	157067.00	41650	20240318	-30.37	25300	20240805	14.62	31550	-8.08	20250226	26050	11.32	20250102	41650	-30.37	20240318	25300	14.62	20240805	1.44	N	000850	5000	110 억	209098	N	N	0	N	N
3	20250228	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29000	-850	5	-2.85	252523500	8713	22.52	29750	29750	28800	38800	20900	29850	28982.38	9.50	-487	31350	30600	29950	29200	28550	30975	29575	110	8950	5000	19700	50	1	2200000	638	6.04	0.18	12	0.40	4801.00	157067.00	41650	20240318	-30.37	25300	20240805	14.62	31550	-8.08	20250226	26050	11.32	20250102	41650	-30.37	20240318	25300	14.62	20240805	1.44	N	000850	5000	110 억	209098	N	N	0	N	N
4	20250228	140113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29050	-800	5	-2.68	230587750	7953	20.55	29750	29750	28800	38800	20900	29850	28993.81	9.50	-485	31350	30600	29950	29200	28550	30975	29575	110	8950	5000	19700	50	1	2200000	639	6.05	0.18	12	0.36	4801.00	157067.00	41650	20240318	-30.25	25300	20240805	14.82	31550	-7.92	20250226	26050	11.52	20250102	41650	-30.25	20240318	25300	14.82	20240805	1.44	N	000850	5000	110 억	209098	N	N	0	N	N
5	20250228	130113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28900	-950	5	-3.18	197419100	6805	17.59	29750	29750	28800	38800	20900	29850	29010.89	9.50	-405	31350	30600	29950	29200	28550	30975	29575	110	8950	5000	19700	50	1	2200000	636	6.02	0.18	12	0.31	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	31550	-8.40	20250226	26050	10.94	20250102	41650	-30.61	20240318	25300	14.23	20240805	1.44	N	000850	5000	110 억	209098	N	N	0	N	N
6	20250228	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28900	-950	5	-3.18	196608550	6777	17.51	29750	29750	28800	38800	20900	29850	29011.15	9.50	-404	31350	30600	29950	29200	28550	30975	29575	110	8950	5000	19700	50	1	2200000	636	6.02	0.18	12	0.31	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	31550	-8.40	20250226	26050	10.94	20250102	41650	-30.61	20240318	25300	14.23	20240805	1.44	N	000850	5000	110 억	209098	N	N	0	N	N
7	20250228	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28900	-950	5	-3.18	155679000	5362	13.86	29750	29750	28800	38800	20900	29850	29033.76	9.50	-575	31350	30600	29950	29200	28550	30975	29575	110	8950	5000	19700	50	1	2200000	636	6.02	0.18	12	0.24	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	31550	-8.40	20250226	26050	10.94	20250102	41650	-30.61	20240318	25300	14.23	20240805	1.44	N	000850	5000	110 억	209098	N	N	0	N	N
8	20250228	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29100	-750	5	-2.51	127655900	4392	11.35	29750	29750	28900	38800	20900	29850	29065.55	9.50	-18	31350	30600	29950	29200	28550	30975	29575	110	8950	5000	19700	50	1	2200000	640	6.06	0.19	12	0.20	4801.00	157067.00	41650	20240318	-30.13	25300	20240805	15.02	31550	-7.77	20250226	26050	11.71	20250102	41650	-30.13	20240318	25300	15.02	20240805	1.44	N	000850	5000	110 억	209098	N	N	0	N	N
9	20250228	090113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29700	-150	5	-0.50	1724800	58	0.15	29750	29750	29250	38800	20900	29850	29737.93	9.50	-10	31350	30600	29950	29200	28550	30975	29575	110	8950	5000	19700	50	1	2200000	653	6.19	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.69	25300	20240805	17.39	31550	-5.86	20250226	26050	14.01	20250102	41650	-28.69	20240318	25300	17.39	20240805	1.44	N	000850	5000	110 억	209098	N	N	0	N	N
10	20250227	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29850	600	2	2.05	1161047200	38637	51.95	29800	30700	29300	38000	20500	29250	30050.56	9.26	5209	32783	31016	29783	28016	26783	31900	28900	110	8750	5000	19300	50	1	2200000	657	6.22	0.19	12	1.76	4801.00	157067.00	41650	20240318	-28.33	25300	20240805	17.98	31550	-5.39	20250226	26050	14.59	20250102	41650	-28.33	20240318	25300	17.98	20240805	1.36	N	000850	5000	110 억	203824	N	N	1	N	N
11	20250227	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29950	700	2	2.39	1109442450	36904	49.62	29800	30700	29300	38000	20500	29250	30063.37	9.26	5222	32783	31016	29783	28016	26783	31900	28900	110	8750	5000	19300	50	1	2200000	659	6.24	0.19	12	1.68	4801.00	157067.00	41650	20240318	-28.09	25300	20240805	18.38	31550	-5.07	20250226	26050	14.97	20250102	41650	-28.09	20240318	25300	18.38	20240805	1.36	N	000850	5000	110 억	203824	N	N	1	N	N
12	20250227	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29850	600	2	2.05	1064869750	35409	47.61	29800	30700	29300	38000	20500	29250	30073.89	9.26	5296	32783	31016	29783	28016	26783	31900	28900	110	8750	5000	19300	50	1	2200000	657	6.22	0.19	12	1.61	4801.00	157067.00	41650	20240318	-28.33	25300	20240805	17.98	31550	-5.39	20250226	26050	14.59	20250102	41650	-28.33	20240318	25300	17.98	20240805	1.36	N	000850	5000	110 억	203824	N	N	1	N	N
13	20250227	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29950	700	2	2.39	1029550200	34225	46.02	29800	30700	29300	38000	20500	29250	30082.30	9.26	5244	32783	31016	29783	28016	26783	31900	28900	110	8750	5000	19300	50	1	2200000	659	6.24	0.19	12	1.56	4801.00	157067.00	41650	20240318	-28.09	25300	20240805	18.38	31550	-5.07	20250226	26050	14.97	20250102	41650	-28.09	20240318	25300	18.38	20240805	1.36	N	000850	5000	110 억	203824	N	N	1	N	N
14	20250227	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30050	800	2	2.74	998628400	33193	44.63	29800	30700	29300	38000	20500	29250	30086.02	9.26	5331	32783	31016	29783	28016	26783	31900	28900	110	8750	5000	19300	50	1	2200000	661	6.26	0.19	12	1.51	4801.00	157067.00	41650	20240318	-27.85	25300	20240805	18.77	31550	-4.75	20250226	26050	15.36	20250102	41650	-27.85	20240318	25300	18.77	20240805	1.36	N	000850	5000	110 억	203824	N	N	1	N	N
15	20250227	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30100	850	2	2.91	927775050	30825	41.45	29800	30700	29300	38000	20500	29250	30098.69	9.26	4639	32783	31016	29783	28016	26783	31900	28900	110	8750	5000	19300	50	1	2200000	662	6.27	0.19	12	1.40	4801.00	157067.00	41650	20240318	-27.73	25300	20240805	18.97	31550	-4.60	20250226	26050	15.55	20250102	41650	-27.73	20240318	25300	18.97	20240805	1.36	N	000850	5000	110 억	203824	N	N	1	N	N
16	20250227	100113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30650	1400	2	4.79	635880050	21130	28.41	29800	30700	29300	38000	20500	29250	30094.51	9.26	1892	32783	31016	29783	28016	26783	31900	28900	110	8750	5000	19300	50	1	2200000	674	6.38	0.20	12	0.96	4801.00	157067.00	41650	20240318	-26.41	25300	20240805	21.15	31550	-2.85	20250226	26050	17.66	20250102	41650	-26.41	20240318	25300	21.15	20240805	1.36	N	000850	5000	110 억	203824	N	N	1	N	N
17	20250227	090113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29800	550	2	1.88	49763450	1666	2.24	29800	30100	29600	38000	20500	29250	29877.55	9.26	-171	32783	31016	29783	28016	26783	31900	28900	110	8750	5000	19300	50	1	2200000	656	6.21	0.19	12	0.08	4801.00	157067.00	41650	20240318	-28.45	25300	20240805	17.79	31550	-5.55	20250226	26050	14.40	20250102	41650	-28.45	20240318	25300	17.79	20240805	1.36	N	000850	5000	110 억	203824	N	N	1	N	N
18	20250226	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29250	550	2	1.92	2218768500	74355	648.31	28700	31550	28550	37300	20100	28700	29840.21	9.05	2670	30066	29382	29016	28332	27966	29200	28150	110	8600	5000	18940	50	1	2200000	644	6.09	0.19	12	3.38	4801.00	157067.00	41650	20240318	-29.77	25300	20240805	15.61	31550	-7.29	20250226	26050	12.28	20250102	41650	-29.77	20240318	25300	15.61	20240805	1.51	N	000850	5000	110 억	199119	N	N	1	N	N
19	20250226	150113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29300	600	2	2.09	2212959400	74156	646.58	28700	31550	28550	37300	20100	28700	29841.95	9.05	2653	30066	29382	29016	28332	27966	29200	28150	110	8600	5000	18940	50	1	2200000	645	6.10	0.19	12	3.37	4801.00	157067.00	41650	20240318	-29.65	25300	20240805	15.81	31550	-7.13	20250226	26050	12.48	20250102	41650	-29.65	20240318	25300	15.81	20240805	1.51	N	000850	5000	110 억	199119	N	N	0	N	N
20	20250226	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29300	600	2	2.09	1953647050	65234	568.79	28700	31550	28550	37300	20100	28700	29948.29	9.05	-1803	30066	29382	29016	28332	27966	29200	28150	110	8600	5000	18940	50	1	2200000	645	6.10	0.19	12	2.97	4801.00	157067.00	41650	20240318	-29.65	25300	20240805	15.81	31550	-7.13	20250226	26050	12.48	20250102	41650	-29.65	20240318	25300	15.81	20240805	1.51	N	000850	5000	110 억	199119	N	N	0	N	N
21	20250226	130113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29400	700	2	2.44	1868065150	62319	543.37	28700	31550	28550	37300	20100	28700	29975.85	9.05	-2979	30066	29382	29016	28332	27966	29200	28150	110	8600	5000	18940	50	1	2200000	647	6.12	0.19	12	2.83	4801.00	157067.00	41650	20240318	-29.41	25300	20240805	16.21	31550	-6.81	20250226	26050	12.86	20250102	41650	-29.41	20240318	25300	16.21	20240805	1.51	N	000850	5000	110 억	199119	N	N	0	N	N
22	20250226	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29750	1050	2	3.66	1780978900	59370	517.66	28700	31550	28550	37300	20100	28700	29997.96	9.05	-2615	30066	29382	29016	28332	27966	29200	28150	110	8600	5000	18940	50	1	2200000	655	6.20	0.19	12	2.70	4801.00	157067.00	41650	20240318	-28.57	25300	20240805	17.59	31550	-5.71	20250226	26050	14.20	20250102	41650	-28.57	20240318	25300	17.59	20240805	1.51	N	000850	5000	110 억	199119	N	N	0	N	N
23	20250226	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30300	1600	2	5.57	606486300	20450	178.31	28700	30800	28550	37300	20100	28700	29657.03	9.05	-140	30066	29382	29016	28332	27966	29200	28150	110	8600	5000	18940	50	1	2200000	667	6.31	0.19	12	0.93	4801.00	157067.00	41650	20240318	-27.25	25300	20240805	19.76	30900	-1.94	20250221	26050	16.31	20250102	41650	-27.25	20240318	25300	19.76	20240805	1.51	N	000850	5000	110 억	199119	N	N	0	N	N
24	20250226	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29450	750	2	2.61	367941900	12560	109.51	28700	29700	28550	37300	20100	28700	29294.74	9.05	-1313	30066	29382	29016	28332	27966	29200	28150	110	8600	5000	18940	50	1	2200000	648	6.13	0.19	12	0.57	4801.00	157067.00	41650	20240318	-29.29	25300	20240805	16.40	30900	-4.69	20250221	26050	13.05	20250102	41650	-29.29	20240318	25300	16.40	20240805	1.51	N	000850	5000	110 억	199119	N	N	0	N	N
25	20250226	090113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28700	0	3	0.00	2812600	98	0.85	28700	28700	28700	37300	20100	28700	28700.00	9.05	-12	30066	29382	29016	28332	27966	29200	28150	110	8600	5000	18940	50	1	2200000	631	5.98	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	30900	-7.12	20250221	26050	10.17	20250102	41650	-31.09	20240318	25300	13.44	20240805	1.51	N	000850	5000	110 억	199119	N	N	0	N	N
26	20250225	160113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28700	-1300	5	-4.33	333055850	11466	172.34	29700	29700	28650	39000	21000	30000	29047.26	9.00	1013	30700	30350	29950	29600	29200	30150	29400	110	9000	5000	19800	50	1	2200000	631	5.98	0.18	12	0.52	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	30900	-7.12	20250221	26050	10.17	20250102	41650	-31.09	20240318	25300	13.44	20240805	1.60	N	000850	5000	110 억	197909	N	N	0	N	N
27	20250225	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28900	-1100	5	-3.67	247453900	8494	127.67	29700	29700	28650	39000	21000	30000	29132.79	9.00	1090	30700	30350	29950	29600	29200	30150	29400	110	9000	5000	19800	50	1	2200000	636	6.02	0.18	12	0.39	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	30900	-6.47	20250221	26050	10.94	20250102	41650	-30.61	20240318	25300	14.23	20240805	1.60	N	000850	5000	110 억	197909	N	N	0	N	N
28	20250225	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29100	-900	5	-3.00	155103950	5298	79.63	29700	29700	29000	39000	21000	30000	29275.94	9.00	847	30700	30350	29950	29600	29200	30150	29400	110	9000	5000	19800	50	1	2200000	640	6.06	0.19	12	0.24	4801.00	157067.00	41650	20240318	-30.13	25300	20240805	15.02	30900	-5.83	20250221	26050	11.71	20250102	41650	-30.13	20240318	25300	15.02	20240805	1.60	N	000850	5000	110 억	197909	N	N	0	N	N
29	20250225	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29350	-650	5	-2.17	151199750	5164	77.62	29700	29700	29000	39000	21000	30000	29279.58	9.00	838	30700	30350	29950	29600	29200	30150	29400	110	9000	5000	19800	50	1	2200000	646	6.11	0.19	12	0.23	4801.00	157067.00	41650	20240318	-29.53	25300	20240805	16.01	30900	-5.02	20250221	26050	12.67	20250102	41650	-29.53	20240318	25300	16.01	20240805	1.60	N	000850	5000	110 억	197909	N	N	0	N	N
30	20250225	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29050	-950	5	-3.17	148834150	5083	76.40	29700	29700	29000	39000	21000	30000	29280.77	9.00	837	30700	30350	29950	29600	29200	30150	29400	110	9000	5000	19800	50	1	2200000	639	6.05	0.18	12	0.23	4801.00	157067.00	41650	20240318	-30.25	25300	20240805	14.82	30900	-5.99	20250221	26050	11.52	20250102	41650	-30.25	20240318	25300	14.82	20240805	1.60	N	000850	5000	110 억	197909	N	N	0	N	N
31	20250225	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29350	-650	5	-2.17	87530650	2976	44.73	29700	29700	29000	39000	21000	30000	29412.18	9.00	779	30700	30350	29950	29600	29200	30150	29400	110	9000	5000	19800	50	1	2200000	646	6.11	0.19	12	0.14	4801.00	157067.00	41650	20240318	-29.53	25300	20240805	16.01	30900	-5.02	20250221	26050	12.67	20250102	41650	-29.53	20240318	25300	16.01	20240805	1.60	N	000850	5000	110 억	197909	N	N	0	N	N
32	20250225	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29550	-450	5	-1.50	57060700	1939	29.14	29700	29700	29000	39000	21000	30000	29427.90	9.00	725	30700	30350	29950	29600	29200	30150	29400	110	9000	5000	19800	50	1	2200000	650	6.15	0.19	12	0.09	4801.00	157067.00	41650	20240318	-29.05	25300	20240805	16.80	30900	-4.37	20250221	26050	13.44	20250102	41650	-29.05	20240318	25300	16.80	20240805	1.60	N	000850	5000	110 억	197909	N	N	0	N	N
33	20250225	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29700	-300	5	-1.00	59400	2	0.03	29700	29700	29700	39000	21000	30000	29700.00	9.00	0	30700	30350	29950	29600	29200	30150	29400	110	9000	5000	19800	50	1	2200000	653	6.19	0.19	12	0.00	4801.00	157067.00	41650	20240318	-28.69	25300	20240805	17.39	30900	-3.88	20250221	26050	14.01	20250102	41650	-28.69	20240318	25300	17.39	20240805	1.60	N	000850	5000	110 억	197909	N	N	0	N	N
34	20250224	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30000	-350	5	-1.15	199318200	6653	71.68	30250	30300	29550	39450	21250	30350	29959.15	9.00	223	31450	30900	30350	29800	29250	31175	30075	110	9100	5000	20030	50	1	2200000	660	6.25	0.19	12	0.30	4801.00	157067.00	41650	20240318	-27.97	25300	20240805	18.58	30900	-2.91	20250221	26050	15.16	20250102	41650	-27.97	20240318	25300	18.58	20240805	1.60	N	000850	5000	110 억	197945	N	N	1	N	N
35	20250224	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29750	-600	5	-1.98	193122650	6446	69.45	30250	30300	29550	39450	21250	30350	29960.08	9.00	252	31450	30900	30350	29800	29250	31175	30075	110	9100	5000	20030	50	1	2200000	655	6.20	0.19	12	0.29	4801.00	157067.00	41650	20240318	-28.57	25300	20240805	17.59	30900	-3.72	20250221	26050	14.20	20250102	41650	-28.57	20240318	25300	17.59	20240805	1.60	N	000850	5000	110 억	197945	N	N	1	N	N
36	20250224	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30000	-350	5	-1.15	131057300	4358	46.96	30250	30300	29700	39450	21250	30350	30072.81	9.00	117	31450	30900	30350	29800	29250	31175	30075	110	9100	5000	20030	50	1	2200000	660	6.25	0.19	12	0.20	4801.00	157067.00	41650	20240318	-27.97	25300	20240805	18.58	30900	-2.91	20250221	26050	15.16	20250102	41650	-27.97	20240318	25300	18.58	20240805	1.60	N	000850	5000	110 억	197945	N	N	1	N	N
37	20250224	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30200	-150	5	-0.49	85885250	2863	30.85	30250	30300	29700	39450	21250	30350	29998.34	9.00	104	31450	30900	30350	29800	29250	31175	30075	110	9100	5000	20030	50	1	2200000	664	6.29	0.19	12	0.13	4801.00	157067.00	41650	20240318	-27.49	25300	20240805	19.37	30900	-2.27	20250221	26050	15.93	20250102	41650	-27.49	20240318	25300	19.37	20240805	1.60	N	000850	5000	110 억	197945	N	N	1	N	N
38	20250224	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29900	-450	5	-1.48	58472550	1950	21.01	30250	30300	29700	39450	21250	30350	29985.92	9.00	32	31450	30900	30350	29800	29250	31175	30075	110	9100	5000	20030	50	1	2200000	658	6.23	0.19	12	0.09	4801.00	157067.00	41650	20240318	-28.21	25300	20240805	18.18	30900	-3.24	20250221	26050	14.78	20250102	41650	-28.21	20240318	25300	18.18	20240805	1.60	N	000850	5000	110 억	197945	N	N	1	N	N
39	20250224	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29950	-400	5	-1.32	39853200	1326	14.29	30250	30300	29850	39450	21250	30350	30055.20	9.00	-63	31450	30900	30350	29800	29250	31175	30075	110	9100	5000	20030	50	1	2200000	659	6.24	0.19	12	0.06	4801.00	157067.00	41650	20240318	-28.09	25300	20240805	18.38	30900	-3.07	20250221	26050	14.97	20250102	41650	-28.09	20240318	25300	18.38	20240805	1.60	N	000850	5000	110 억	197945	N	N	1	N	N
40	20250224	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30300	-50	5	-0.16	9459300	313	3.37	30250	30300	30100	39450	21250	30350	30221.41	9.00	19	31450	30900	30350	29800	29250	31175	30075	110	9100	5000	20030	50	1	2200000	667	6.31	0.19	12	0.01	4801.00	157067.00	41650	20240318	-27.25	25300	20240805	19.76	30900	-1.94	20250221	26050	16.31	20250102	41650	-27.25	20240318	25300	19.76	20240805	1.60	N	000850	5000	110 억	197945	N	N	1	N	N
41	20250224	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30250	-100	5	-0.33	756250	25	0.27	30250	30250	30250	39450	21250	30350	30250.00	9.00	0	31450	30900	30350	29800	29250	31175	30075	110	9100	5000	20030	50	1	2200000	666	6.30	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.37	25300	20240805	19.57	30900	-2.10	20250221	26050	16.12	20250102	41650	-27.37	20240318	25300	19.57	20240805	1.60	N	000850	5000	110 억	197945	N	N	1	N	N
42	20250221	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30350	350	2	1.17	282242250	9281	287.96	29800	30900	29800	39000	21000	30000	30410.76	9.04	-294	30400	30200	29850	29650	29300	30025	29475	110	9000	5000	19800	50	1	2200000	668	6.32	0.19	12	0.42	4801.00	157067.00	41650	20240318	-27.13	25300	20240805	19.96	30900	-1.78	20250221	26050	16.51	20250102	41650	-27.13	20240318	25300	19.96	20240805	1.61	N	000850	5000	110 억	198819	N	N	1	N	N
43	20250221	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30250	250	2	0.83	262223600	8620	267.45	29800	30900	29800	39000	21000	30000	30420.37	9.04	-253	30400	30200	29850	29650	29300	30025	29475	110	9000	5000	19800	50	1	2200000	666	6.30	0.19	12	0.39	4801.00	157067.00	41650	20240318	-27.37	25300	20240805	19.57	30900	-2.10	20250221	26050	16.12	20250102	41650	-27.37	20240318	25300	19.57	20240805	1.61	N	000850	5000	110 억	198819	N	N	1	N	N
44	20250221	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30150	150	2	0.50	227640200	7481	232.11	29800	30900	29800	39000	21000	30000	30429.11	9.04	-216	30400	30200	29850	29650	29300	30025	29475	110	9000	5000	19800	50	1	2200000	663	6.28	0.19	12	0.34	4801.00	157067.00	41650	20240318	-27.61	25300	20240805	19.17	30900	-2.43	20250221	26050	15.74	20250102	41650	-27.61	20240318	25300	19.17	20240805	1.61	N	000850	5000	110 억	198819	N	N	1	N	N
45	20250221	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30350	350	2	1.17	201862650	6629	205.68	29800	30900	29800	39000	21000	30000	30451.45	9.04	-216	30400	30200	29850	29650	29300	30025	29475	110	9000	5000	19800	50	1	2200000	668	6.32	0.19	12	0.30	4801.00	157067.00	41650	20240318	-27.13	25300	20240805	19.96	30900	-1.78	20250221	26050	16.51	20250102	41650	-27.13	20240318	25300	19.96	20240805	1.61	N	000850	5000	110 억	198819	N	N	1	N	N
46	20250221	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30350	350	2	1.17	186818800	6131	190.23	29800	30900	29800	39000	21000	30000	30471.18	9.04	-383	30400	30200	29850	29650	29300	30025	29475	110	9000	5000	19800	50	1	2200000	668	6.32	0.19	12	0.28	4801.00	157067.00	41650	20240318	-27.13	25300	20240805	19.96	30900	-1.78	20250221	26050	16.51	20250102	41650	-27.13	20240318	25300	19.96	20240805	1.61	N	000850	5000	110 억	198819	N	N	1	N	N
47	20250221	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30150	150	2	0.50	154811350	5073	157.40	29800	30900	29800	39000	21000	30000	30516.73	9.04	-478	30400	30200	29850	29650	29300	30025	29475	110	9000	5000	19800	50	1	2200000	663	6.28	0.19	12	0.23	4801.00	157067.00	41650	20240318	-27.61	25300	20240805	19.17	30900	-2.43	20250221	26050	15.74	20250102	41650	-27.61	20240318	25300	19.17	20240805	1.61	N	000850	5000	110 억	198819	N	N	1	N	N
48	20250221	100113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30200	200	2	0.67	124280500	4060	125.97	29800	30900	29800	39000	21000	30000	30610.96	9.04	-634	30400	30200	29850	29650	29300	30025	29475	110	9000	5000	19800	50	1	2200000	664	6.29	0.19	12	0.18	4801.00	157067.00	41650	20240318	-27.49	25300	20240805	19.37	30900	-2.27	20250221	26050	15.93	20250102	41650	-27.49	20240318	25300	19.37	20240805	1.61	N	000850	5000	110 억	198819	N	N	1	N	N
49	20250221	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30100	100	2	0.33	2276600	76	2.36	29800	30100	29800	39000	21000	30000	29955.26	9.04	27	30400	30200	29850	29650	29300	30025	29475	110	9000	5000	19800	50	1	2200000	662	6.27	0.19	12	0.00	4801.00	157067.00	41650	20240318	-27.73	25300	20240805	18.97	30550	-1.47	20250219	26050	15.55	20250102	41650	-27.73	20240318	25300	18.97	20240805	1.61	N	000850	5000	110 억	198819	N	N	1	N	N
50	20250220	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30000	-300	5	-0.99	95145150	3196	37.41	30050	30050	29500	39350	21250	30300	29770.07	9.04	878	30966	30632	30216	29882	29466	30800	30050	110	9050	5000	19990	50	1	2200000	660	6.25	0.19	12	0.15	4801.00	157067.00	41650	20240318	-27.97	25300	20240805	18.58	30550	-1.80	20250219	26050	15.16	20250102	41650	-27.97	20240318	25300	18.58	20240805	1.22	N	000850	5000	110 억	198868	N	N	1	N	N
51	20250220	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29850	-450	5	-1.49	90066000	3026	35.42	30050	30050	29500	39350	21250	30300	29764.04	9.04	884	30966	30632	30216	29882	29466	30800	30050	110	9050	5000	19990	50	1	2200000	657	6.22	0.19	12	0.14	4801.00	157067.00	41650	20240318	-28.33	25300	20240805	17.98	30550	-2.29	20250219	26050	14.59	20250102	41650	-28.33	20240318	25300	17.98	20240805	1.22	N	000850	5000	110 억	198868	N	N	1	N	N
52	20250220	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29950	-350	5	-1.16	88634800	2978	34.86	30050	30050	29500	39350	21250	30300	29763.20	9.04	884	30966	30632	30216	29882	29466	30800	30050	110	9050	5000	19990	50	1	2200000	659	6.24	0.19	12	0.14	4801.00	157067.00	41650	20240318	-28.09	25300	20240805	18.38	30550	-1.96	20250219	26050	14.97	20250102	41650	-28.09	20240318	25300	18.38	20240805	1.22	N	000850	5000	110 억	198868	N	N	1	N	N
53	20250220	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30000	-300	5	-0.99	86957550	2922	34.20	30050	30050	29500	39350	21250	30300	29759.60	9.04	890	30966	30632	30216	29882	29466	30800	30050	110	9050	5000	19990	50	1	2200000	660	6.25	0.19	12	0.13	4801.00	157067.00	41650	20240318	-27.97	25300	20240805	18.58	30550	-1.80	20250219	26050	15.16	20250102	41650	-27.97	20240318	25300	18.58	20240805	1.22	N	000850	5000	110 억	198868	N	N	1	N	N
54	20250220	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30000	-300	5	-0.99	83835800	2818	32.99	30050	30050	29500	39350	21250	30300	29750.11	9.04	796	30966	30632	30216	29882	29466	30800	30050	110	9050	5000	19990	50	1	2200000	660	6.25	0.19	12	0.13	4801.00	157067.00	41650	20240318	-27.97	25300	20240805	18.58	30550	-1.80	20250219	26050	15.16	20250102	41650	-27.97	20240318	25300	18.58	20240805	1.22	N	000850	5000	110 억	198868	N	N	1	N	N
55	20250220	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29550	-750	5	-2.48	74023600	2489	29.13	30050	30050	29500	39350	21250	30300	29740.30	9.04	583	30966	30632	30216	29882	29466	30800	30050	110	9050	5000	19990	50	1	2200000	650	6.15	0.19	12	0.11	4801.00	157067.00	41650	20240318	-29.05	25300	20240805	16.80	30550	-3.27	20250219	26050	13.44	20250102	41650	-29.05	20240318	25300	16.80	20240805	1.22	N	000850	5000	110 억	198868	N	N	1	N	N
56	20250220	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29650	-650	5	-2.15	48867050	1643	19.23	30050	30050	29500	39350	21250	30300	29742.57	9.04	276	30966	30632	30216	29882	29466	30800	30050	110	9050	5000	19990	50	1	2200000	652	6.18	0.19	12	0.07	4801.00	157067.00	41650	20240318	-28.81	25300	20240805	17.19	30550	-2.95	20250219	26050	13.82	20250102	41650	-28.81	20240318	25300	17.19	20240805	1.22	N	000850	5000	110 억	198868	N	N	1	N	N
57	20250220	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29550	-750	5	-2.48	3065400	103	1.21	30050	30050	29550	39350	21250	30300	29761.17	9.04	22	30966	30632	30216	29882	29466	30800	30050	110	9050	5000	19990	50	1	2200000	650	6.15	0.19	12	0.00	4801.00	157067.00	41650	20240318	-29.05	25300	20240805	16.80	30550	-3.27	20250219	26050	13.44	20250102	41650	-29.05	20240318	25300	16.80	20240805	1.22	N	000850	5000	110 억	198868	N	N	1	N	N
58	20250219	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30300	200	2	0.66	251587600	8314	40.42	30100	30550	29800	39100	21100	30100	30260.72	9.02	454	31033	30566	29633	29166	28233	30800	29400	110	9000	5000	19860	50	1	2200000	667	6.31	0.19	12	0.38	4801.00	157067.00	41650	20240318	-27.25	25300	20240805	19.76	30550	-0.82	20250219	26050	16.31	20250102	41650	-27.25	20240318	25300	19.76	20240805	1.18	N	000850	5000	110 억	198401	N	N	1	N	N
59	20250219	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30450	350	2	1.16	234713950	7760	37.72	30100	30500	29800	39100	21100	30100	30246.64	9.02	459	31033	30566	29633	29166	28233	30800	29400	110	9000	5000	19860	50	1	2200000	670	6.34	0.19	12	0.35	4801.00	157067.00	41650	20240318	-26.89	25300	20240805	20.36	30500	-0.16	20250219	26050	16.89	20250102	41650	-26.89	20240318	25300	20.36	20240805	1.18	N	000850	5000	110 억	198401	N	N	0	N	N
60	20250219	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30400	300	2	1.00	197707600	6542	31.80	30100	30450	29800	39100	21100	30100	30221.28	9.02	155	31033	30566	29633	29166	28233	30800	29400	110	9000	5000	19860	50	1	2200000	669	6.33	0.19	12	0.30	4801.00	157067.00	41650	20240318	-27.01	25300	20240805	20.16	30450	-0.16	20250219	26050	16.70	20250102	41650	-27.01	20240318	25300	20.16	20240805	1.18	N	000850	5000	110 억	198401	N	N	0	N	N
61	20250219	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30350	250	2	0.83	188687950	6245	30.36	30100	30450	29800	39100	21100	30100	30214.24	9.02	153	31033	30566	29633	29166	28233	30800	29400	110	9000	5000	19860	50	1	2200000	668	6.32	0.19	12	0.28	4801.00	157067.00	41650	20240318	-27.13	25300	20240805	19.96	30450	-0.33	20250219	26050	16.51	20250102	41650	-27.13	20240318	25300	19.96	20240805	1.18	N	000850	5000	110 억	198401	N	N	0	N	N
62	20250219	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30300	200	2	0.66	174227000	5767	28.04	30100	30450	29800	39100	21100	30100	30211.03	9.02	90	31033	30566	29633	29166	28233	30800	29400	110	9000	5000	19860	50	1	2200000	667	6.31	0.19	12	0.26	4801.00	157067.00	41650	20240318	-27.25	25300	20240805	19.76	30450	-0.49	20250219	26050	16.31	20250102	41650	-27.25	20240318	25300	19.76	20240805	1.18	N	000850	5000	110 억	198401	N	N	0	N	N
63	20250219	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30250	150	2	0.50	110883200	3672	17.85	30100	30450	29800	39100	21100	30100	30196.95	9.02	91	31033	30566	29633	29166	28233	30800	29400	110	9000	5000	19860	50	1	2200000	666	6.30	0.19	12	0.17	4801.00	157067.00	41650	20240318	-27.37	25300	20240805	19.57	30450	-0.66	20250219	26050	16.12	20250102	41650	-27.37	20240318	25300	19.57	20240805	1.18	N	000850	5000	110 억	198401	N	N	0	N	N
64	20250219	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30400	300	2	1.00	73150850	2428	11.80	30100	30400	29800	39100	21100	30100	30128.03	9.02	-310	31033	30566	29633	29166	28233	30800	29400	110	9000	5000	19860	50	1	2200000	669	6.33	0.19	12	0.11	4801.00	157067.00	41650	20240318	-27.01	25300	20240805	20.16	30400	0.00	20250219	26050	16.70	20250102	41650	-27.01	20240318	25300	20.16	20240805	1.18	N	000850	5000	110 억	198401	N	N	0	N	N
65	20250219	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29950	-150	5	-0.50	15260550	507	2.46	30100	30100	29950	39100	21100	30100	30099.70	9.02	-80	31033	30566	29633	29166	28233	30800	29400	110	9000	5000	19860	50	1	2200000	659	6.24	0.19	12	0.02	4801.00	157067.00	41650	20240318	-28.09	25300	20240805	18.38	30100	0.00	20250218	26050	14.97	20250102	41650	-28.09	20240318	25300	18.38	20240805	1.18	N	000850	5000	110 억	198401	N	N	0	N	N
66	20250218	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	30100	1200	2	4.15	608990550	20500	186.41	28850	30100	28700	37550	20250	28900	29704.93	9.05	-767	29500	29200	28900	28600	28300	29350	28750	110	8650	5000	19070	50	1	2200000	662	6.27	0.19	12	0.93	4801.00	157067.00	41650	20240318	-27.73	25300	20240805	18.97	30100	0.00	20250218	26050	15.55	20250102	41650	-27.73	20240318	25300	18.97	20240805	1.08	N	000850	5000	110 억	199170	N	N	1	N	N
67	20250218	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29800	900	2	3.11	563123700	18971	172.51	28850	30050	28700	37550	20250	28900	29683.40	9.05	-826	29500	29200	28900	28600	28300	29350	28750	110	8650	5000	19070	50	1	2200000	656	6.21	0.19	12	0.86	4801.00	157067.00	41650	20240318	-28.45	25300	20240805	17.79	30050	-0.83	20250218	26050	14.40	20250102	41650	-28.45	20240318	25300	17.79	20240805	1.08	N	000850	5000	110 억	199170	N	N	1	N	N
68	20250218	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29400	500	2	1.73	388625800	13132	119.41	28850	30000	28700	37550	20250	28900	29593.80	9.05	-935	29500	29200	28900	28600	28300	29350	28750	110	8650	5000	19070	50	1	2200000	647	6.12	0.19	12	0.60	4801.00	157067.00	41650	20240318	-29.41	25300	20240805	16.21	30000	-2.00	20250218	26050	12.86	20250102	41650	-29.41	20240318	25300	16.21	20240805	1.08	N	000850	5000	110 억	199170	N	N	1	N	N
69	20250218	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29300	400	2	1.38	345876000	11679	106.20	28850	30000	28700	37550	20250	28900	29615.21	9.05	-1038	29500	29200	28900	28600	28300	29350	28750	110	8650	5000	19070	50	1	2200000	645	6.10	0.19	12	0.53	4801.00	157067.00	41650	20240318	-29.65	25300	20240805	15.81	30000	-2.33	20250218	26050	12.48	20250102	41650	-29.65	20240318	25300	15.81	20240805	1.08	N	000850	5000	110 억	199170	N	N	1	N	N
70	20250218	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29300	400	2	1.38	338867100	11440	104.03	28850	30000	28700	37550	20250	28900	29621.25	9.05	-1038	29500	29200	28900	28600	28300	29350	28750	110	8650	5000	19070	50	1	2200000	645	6.10	0.19	12	0.52	4801.00	157067.00	41650	20240318	-29.65	25300	20240805	15.81	30000	-2.33	20250218	26050	12.48	20250102	41650	-29.65	20240318	25300	15.81	20240805	1.08	N	000850	5000	110 억	199170	N	N	1	N	N
71	20250218	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29350	450	2	1.56	87213600	2981	27.11	28850	29350	28700	37550	20250	28900	29256.49	9.05	421	29500	29200	28900	28600	28300	29350	28750	110	8650	5000	19070	50	1	2200000	646	6.11	0.19	12	0.14	4801.00	157067.00	41650	20240318	-29.53	25300	20240805	16.01	29350	0.00	20250218	26050	12.67	20250102	41650	-29.53	20240318	25300	16.01	20240805	1.08	N	000850	5000	110 억	199170	N	N	1	N	N
72	20250218	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29200	300	2	1.04	24207550	832	7.57	28850	29350	28700	37550	20250	28900	29095.61	9.05	118	29500	29200	28900	28600	28300	29350	28750	110	8650	5000	19070	50	1	2200000	642	6.08	0.19	12	0.04	4801.00	157067.00	41650	20240318	-29.89	25300	20240805	15.42	29350	-0.51	20250218	26050	12.09	20250102	41650	-29.89	20240318	25300	15.42	20240805	1.08	N	000850	5000	110 억	199170	N	N	1	N	N
73	20250218	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28850	-50	5	-0.17	317350	11	0.10	28850	28850	28850	37550	20250	28900	28850.00	9.05	-11	29500	29200	28900	28600	28300	29350	28750	110	8650	5000	19070	50	1	2200000	635	6.01	0.18	12	0.00	4801.00	157067.00	41650	20240318	-30.73	25300	20240805	14.03	29200	-1.20	20250217	26050	10.75	20250102	41650	-30.73	20240318	25300	14.03	20240805	1.08	N	000850	5000	110 억	199170	N	N	1	N	N
74	20250217	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28900	150	2	0.52	318121100	10988	124.44	28700	29200	28600	37350	20150	28750	28951.69	9.13	-1646	29750	29250	28650	28150	27550	29500	28400	110	8600	5000	18970	50	1	2200000	636	6.02	0.18	12	0.50	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	29200	-1.03	20250217	26050	10.94	20250102	41650	-30.61	20240318	25300	14.23	20240805	0.98	N	000850	5000	110 억	200777	N	N	1	N	N
75	20250217	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29050	300	2	1.04	278759900	9628	109.04	28700	29200	28600	37350	20150	28750	28953.04	9.13	-1688	29750	29250	28650	28150	27550	29500	28400	110	8600	5000	18970	50	1	2200000	639	6.05	0.18	12	0.44	4801.00	157067.00	41650	20240318	-30.25	25300	20240805	14.82	29200	-0.51	20250217	26050	11.52	20250102	41650	-30.25	20240318	25300	14.82	20240805	0.98	N	000850	5000	110 억	200777	N	N	2	N	N
76	20250217	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28900	150	2	0.52	203613700	7045	79.78	28700	29150	28650	37350	20150	28750	28901.87	9.13	-1043	29750	29250	28650	28150	27550	29500	28400	110	8600	5000	18970	50	1	2200000	636	6.02	0.18	12	0.32	4801.00	157067.00	41650	20240318	-30.61	25300	20240805	14.23	29150	0.00	20250214	26050	10.94	20250102	41650	-30.61	20240318	25300	14.23	20240805	0.98	N	000850	5000	110 억	200777	N	N	2	N	N
77	20250217	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28800	50	2	0.17	150722400	5221	59.13	28700	29150	28650	37350	20150	28750	28868.49	9.13	54	29750	29250	28650	28150	27550	29500	28400	110	8600	5000	18970	50	1	2200000	634	6.00	0.18	12	0.24	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	29150	0.00	20250214	26050	10.56	20250102	41650	-30.85	20240318	25300	13.83	20240805	0.98	N	000850	5000	110 억	200777	N	N	2	N	N
78	20250217	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28800	50	2	0.17	129398250	4478	50.71	28700	29150	28700	37350	20150	28750	28896.44	9.13	3	29750	29250	28650	28150	27550	29500	28400	110	8600	5000	18970	50	1	2200000	634	6.00	0.18	12	0.20	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	29150	0.00	20250214	26050	10.56	20250102	41650	-30.85	20240318	25300	13.83	20240805	0.98	N	000850	5000	110 억	200777	N	N	2	N	N
79	20250217	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28800	50	2	0.17	127641350	4417	50.02	28700	29150	28700	37350	20150	28750	28897.75	9.13	2	29750	29250	28650	28150	27550	29500	28400	110	8600	5000	18970	50	1	2200000	634	6.00	0.18	12	0.20	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	29150	0.00	20250214	26050	10.56	20250102	41650	-30.85	20240318	25300	13.83	20240805	0.98	N	000850	5000	110 억	200777	N	N	2	N	N
80	20250217	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	29100	350	2	1.22	92624400	3203	36.27	28700	29150	28700	37350	20150	28750	28918.01	9.13	-53	29750	29250	28650	28150	27550	29500	28400	110	8600	5000	18970	50	1	2200000	640	6.06	0.19	12	0.15	4801.00	157067.00	41650	20240318	-30.13	25300	20240805	15.02	29150	0.00	20250214	26050	11.71	20250102	41650	-30.13	20240318	25300	15.02	20240805	0.98	N	000850	5000	110 억	200777	N	N	2	N	N
81	20250217	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28700	-50	5	-0.17	574000	20	0.23	28700	28700	28700	37350	20150	28750	28700.00	9.13	-12	29750	29250	28650	28150	27550	29500	28400	110	8600	5000	18970	50	1	2200000	631	5.98	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	29150	-1.54	20250214	26050	10.17	20250102	41650	-31.09	20240318	25300	13.44	20240805	0.98	N	000850	5000	110 억	200777	N	N	2	N	N
82	20250214	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28750	200	2	0.70	250809250	8765	59.13	28600	29150	28050	37100	20000	28550	28614.71	9.13	-163	29483	29016	28083	27616	26683	29250	27850	110	8550	5000	18840	50	1	2200000	633	5.99	0.18	12	0.40	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	29150	-1.37	20250214	26050	10.36	20250102	41650	-30.97	20240318	25300	13.64	20240805	0.96	N	000850	5000	110 억	200935	N	N	2	N	N
83	20250214	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28700	150	2	0.53	220597450	7722	52.09	28600	29150	28050	37100	20000	28550	28567.40	9.13	-40	29483	29016	28083	27616	26683	29250	27850	110	8550	5000	18840	50	1	2200000	631	5.98	0.18	12	0.35	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	29150	-1.54	20250214	26050	10.17	20250102	41650	-31.09	20240318	25300	13.44	20240805	0.96	N	000850	5000	110 억	200935	N	N	1	N	N
84	20250214	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28750	200	2	0.70	199452000	6986	47.13	28600	29150	28050	37100	20000	28550	28550.24	9.13	234	29483	29016	28083	27616	26683	29250	27850	110	8550	5000	18840	50	1	2200000	633	5.99	0.18	12	0.32	4801.00	157067.00	41650	20240318	-30.97	25300	20240805	13.64	29150	-1.37	20250214	26050	10.36	20250102	41650	-30.97	20240318	25300	13.64	20240805	0.96	N	000850	5000	110 억	200935	N	N	1	N	N
85	20250214	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28700	150	2	0.53	194770100	6823	46.03	28600	29150	28050	37100	20000	28550	28546.11	9.13	234	29483	29016	28083	27616	26683	29250	27850	110	8550	5000	18840	50	1	2200000	631	5.98	0.18	12	0.31	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	29150	-1.54	20250214	26050	10.17	20250102	41650	-31.09	20240318	25300	13.44	20240805	0.96	N	000850	5000	110 억	200935	N	N	1	N	N
86	20250214	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28550	0	3	0.00	191624800	6713	45.29	28600	29150	28050	37100	20000	28550	28545.33	9.13	204	29483	29016	28083	27616	26683	29250	27850	110	8550	5000	18840	50	1	2200000	628	5.95	0.18	12	0.31	4801.00	157067.00	41650	20240318	-31.45	25300	20240805	12.85	29150	-2.06	20250214	26050	9.60	20250102	41650	-31.45	20240318	25300	12.85	20240805	0.96	N	000850	5000	110 억	200935	N	N	1	N	N
87	20250214	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28550	0	3	0.00	177560200	6220	41.96	28600	29150	28050	37100	20000	28550	28546.66	9.13	-57	29483	29016	28083	27616	26683	29250	27850	110	8550	5000	18840	50	1	2200000	628	5.95	0.18	12	0.28	4801.00	157067.00	41650	20240318	-31.45	25300	20240805	12.85	29150	-2.06	20250214	26050	9.60	20250102	41650	-31.45	20240318	25300	12.85	20240805	0.96	N	000850	5000	110 억	200935	N	N	1	N	N
88	20250214	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28350	-200	5	-0.70	156209950	5469	36.90	28600	29150	28050	37100	20000	28550	28562.80	9.13	-100	29483	29016	28083	27616	26683	29250	27850	110	8550	5000	18840	50	1	2200000	624	5.91	0.18	12	0.25	4801.00	157067.00	41650	20240318	-31.93	25300	20240805	12.06	29150	-2.74	20250214	26050	8.83	20250102	41650	-31.93	20240318	25300	12.06	20240805	0.96	N	000850	5000	110 억	200935	N	N	1	N	N
89	20250214	090112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28600	50	2	0.18	9418300	329	2.22	28600	28700	28600	37100	20000	28550	28627.05	9.13	-198	29483	29016	28083	27616	26683	29250	27850	110	8550	5000	18840	50	1	2200000	629	5.96	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	28700	-0.35	20250214	26050	9.79	20250102	41650	-31.33	20240318	25300	13.04	20240805	0.96	N	000850	5000	110 억	200935	N	N	1	N	N
90	20250213	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28550	1100	2	4.01	415727500	14810	118.09	27400	28550	27150	35650	19250	27450	28070.41	9.12	366	28083	27766	27233	26916	26383	27925	27075	110	8200	5000	18110	50	1	2200000	628	5.95	0.18	12	0.67	4801.00	157067.00	41650	20240318	-31.45	25300	20240805	12.85	28550	0.00	20250213	26050	9.60	20250102	41650	-31.45	20240318	25300	12.85	20240805	0.96	N	000850	5000	110 억	200555	N	N	1	N	N
91	20250213	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28400	950	2	3.46	396403150	14132	112.69	27400	28500	27150	35650	19250	27450	28050.04	9.12	375	28083	27766	27233	26916	26383	27925	27075	110	8200	5000	18110	50	1	2200000	625	5.92	0.18	12	0.64	4801.00	157067.00	41650	20240318	-31.81	25300	20240805	12.25	28500	-0.35	20250213	26050	9.02	20250102	41650	-31.81	20240318	25300	12.25	20240805	0.96	N	000850	5000	110 억	200555	N	N	10	N	N
92	20250213	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28300	850	2	3.10	363909850	12986	103.55	27400	28300	27150	35650	19250	27450	28023.24	9.12	399	28083	27766	27233	26916	26383	27925	27075	110	8200	5000	18110	50	1	2200000	623	5.89	0.18	12	0.59	4801.00	157067.00	41650	20240318	-32.05	25300	20240805	11.86	28300	0.00	20250213	26050	8.64	20250102	41650	-32.05	20240318	25300	11.86	20240805	0.96	N	000850	5000	110 억	200555	N	N	10	N	N
93	20250213	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28300	850	2	3.10	347993600	12423	99.06	27400	28300	27150	35650	19250	27450	28012.04	9.12	364	28083	27766	27233	26916	26383	27925	27075	110	8200	5000	18110	50	1	2200000	623	5.89	0.18	12	0.56	4801.00	157067.00	41650	20240318	-32.05	25300	20240805	11.86	28300	0.00	20250213	26050	8.64	20250102	41650	-32.05	20240318	25300	11.86	20240805	0.96	N	000850	5000	110 억	200555	N	N	10	N	N
94	20250213	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	28250	800	2	2.91	312256300	11157	88.96	27400	28300	27150	35650	19250	27450	27987.48	9.12	347	28083	27766	27233	26916	26383	27925	27075	110	8200	5000	18110	50	1	2200000	622	5.88	0.18	12	0.51	4801.00	157067.00	41650	20240318	-32.17	25300	20240805	11.66	28300	-0.18	20250213	26050	8.45	20250102	41650	-32.17	20240318	25300	11.66	20240805	0.96	N	000850	5000	110 억	200555	N	N	10	N	N
95	20250213	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27850	400	2	1.46	189941250	6813	54.33	27400	28100	27150	35650	19250	27450	27879.24	9.12	472	28083	27766	27233	26916	26383	27925	27075	110	8200	5000	18110	50	1	2200000	613	5.80	0.18	12	0.31	4801.00	157067.00	41650	20240318	-33.13	25300	20240805	10.08	28100	-0.89	20250213	26050	6.91	20250102	41650	-33.13	20240318	25300	10.08	20240805	0.96	N	000850	5000	110 억	200555	N	N	10	N	N
96	20250213	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27700	250	2	0.91	137898150	4951	39.48	27400	28100	27150	35650	19250	27450	27852.59	9.12	326	28083	27766	27233	26916	26383	27925	27075	110	8200	5000	18110	50	1	2200000	609	5.77	0.18	12	0.23	4801.00	157067.00	41650	20240318	-33.49	25300	20240805	9.49	28100	-1.42	20250213	26050	6.33	20250102	41650	-33.49	20240318	25300	9.49	20240805	0.96	N	000850	5000	110 억	200555	N	N	10	N	N
97	20250213	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	-300	5	-1.09	1337400	49	0.39	27400	27400	27150	35650	19250	27450	27293.88	9.12	-19	28083	27766	27233	26916	26383	27925	27075	110	8200	5000	18110	50	1	2200000	597	5.66	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27750	-2.16	20250115	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.96	N	000850	5000	110 억	200555	N	N	10	N	N
98	20250212	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27450	750	2	2.81	340542100	12541	1024.59	26950	27550	26700	34700	18700	26700	27152.71	9.07	680	27066	26882	26716	26532	26366	26975	26625	110	8000	5000	17620	50	1	2200000	604	5.72	0.17	12	0.57	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	27750	-1.08	20250115	26050	5.37	20250102	41650	-34.09	20240318	25300	8.50	20240805	0.97	N	000850	5000	110 억	199572	N	N	10	N	N
99	20250212	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27150	450	2	1.69	313603800	11554	943.95	26950	27550	26700	34700	18700	26700	27142.44	9.07	590	27066	26882	26716	26532	26366	26975	26625	110	8000	5000	17620	50	1	2200000	597	5.66	0.17	12	0.53	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	27750	-2.16	20250115	26050	4.22	20250102	41650	-34.81	20240318	25300	7.31	20240805	0.97	N	000850	5000	110 억	199572	N	N	0	N	N
100	20250212	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	300	2	1.12	241887950	8912	728.10	26950	27550	26700	34700	18700	26700	27141.83	9.07	602	27066	26882	26716	26532	26366	26975	26625	110	8000	5000	17620	50	1	2200000	594	5.62	0.17	12	0.41	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.97	N	000850	5000	110 억	199572	N	N	0	N	N
101	20250212	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	400	2	1.50	213149550	7848	641.18	26950	27550	26700	34700	18700	26700	27159.73	9.07	1108	27066	26882	26716	26532	26366	26975	26625	110	8000	5000	17620	50	1	2200000	596	5.64	0.17	12	0.36	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27750	-2.34	20250115	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.97	N	000850	5000	110 억	199572	N	N	0	N	N
102	20250212	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	400	2	1.50	208678600	7683	627.70	26950	27550	26700	34700	18700	26700	27161.08	9.07	1166	27066	26882	26716	26532	26366	26975	26625	110	8000	5000	17620	50	1	2200000	596	5.64	0.17	12	0.35	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27750	-2.34	20250115	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.97	N	000850	5000	110 억	199572	N	N	0	N	N
103	20250212	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27200	500	2	1.87	201892200	7433	607.27	26950	27550	26700	34700	18700	26700	27161.60	9.07	1373	27066	26882	26716	26532	26366	26975	26625	110	8000	5000	17620	50	1	2200000	598	5.67	0.17	12	0.34	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	27750	-1.98	20250115	26050	4.41	20250102	41650	-34.69	20240318	25300	7.51	20240805	0.97	N	000850	5000	110 억	199572	N	N	0	N	N
104	20250212	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	350	2	1.31	179257100	6598	539.05	26950	27550	26700	34700	18700	26700	27168.40	9.07	1561	27066	26882	26716	26532	26366	26975	26625	110	8000	5000	17620	50	1	2200000	595	5.63	0.17	12	0.30	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27750	-2.52	20250115	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.97	N	000850	5000	110 억	199572	N	N	0	N	N
105	20250212	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	100	2	0.37	538050	20	1.63	26950	26950	26800	34700	18700	26700	26902.50	9.07	-8	27066	26882	26716	26532	26366	26975	26625	110	8000	5000	17620	50	1	2200000	590	5.58	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.97	N	000850	5000	110 억	199572	N	N	0	N	N
106	20250211	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-100	5	-0.37	32556550	1224	119.18	26650	26900	26550	34800	18800	26800	26598.49	9.07	-448	27200	27000	26800	26600	26400	26900	26500	110	8000	5000	17680	50	1	2200000	587	5.56	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	27750	-3.78	20250115	26050	2.50	20250102	41650	-35.89	20240318	25300	5.53	20240805	0.97	N	000850	5000	110 억	199537	N	N	0	N	N
107	20250211	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-100	5	-0.37	30959450	1164	113.34	26650	26900	26550	34800	18800	26800	26597.47	9.07	-428	27200	27000	26800	26600	26400	26900	26500	110	8000	5000	17680	50	1	2200000	587	5.56	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	27750	-3.78	20250115	26050	2.50	20250102	41650	-35.89	20240318	25300	5.53	20240805	0.97	N	000850	5000	110 억	199537	N	N	0	N	N
108	20250211	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-100	5	-0.37	26089650	981	95.52	26650	26900	26550	34800	18800	26800	26594.95	9.07	-430	27200	27000	26800	26600	26400	26900	26500	110	8000	5000	17680	50	1	2200000	587	5.56	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	27750	-3.78	20250115	26050	2.50	20250102	41650	-35.89	20240318	25300	5.53	20240805	0.97	N	000850	5000	110 억	199537	N	N	0	N	N
109	20250211	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26600	-200	5	-0.75	25663300	965	93.96	26650	26900	26550	34800	18800	26800	26594.09	9.07	-425	27200	27000	26800	26600	26400	26900	26500	110	8000	5000	17680	50	1	2200000	585	5.54	0.17	12	0.04	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	27750	-4.14	20250115	26050	2.11	20250102	41650	-36.13	20240318	25300	5.14	20240805	0.97	N	000850	5000	110 억	199537	N	N	0	N	N
110	20250211	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26600	-200	5	-0.75	17525000	659	64.17	26650	26900	26550	34800	18800	26800	26593.32	9.07	-287	27200	27000	26800	26600	26400	26900	26500	110	8000	5000	17680	50	1	2200000	585	5.54	0.17	12	0.03	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	27750	-4.14	20250115	26050	2.11	20250102	41650	-36.13	20240318	25300	5.14	20240805	0.97	N	000850	5000	110 억	199537	N	N	0	N	N
111	20250211	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26650	-150	5	-0.56	13162850	495	48.20	26650	26900	26550	34800	18800	26800	26591.62	9.07	-136	27200	27000	26800	26600	26400	26900	26500	110	8000	5000	17680	50	1	2200000	586	5.55	0.17	12	0.02	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	27750	-3.96	20250115	26050	2.30	20250102	41650	-36.01	20240318	25300	5.34	20240805	0.97	N	000850	5000	110 억	199537	N	N	0	N	N
112	20250211	100111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	50	2	0.19	2668600	100	9.74	26650	26900	26650	34800	18800	26800	26686.00	9.07	-24	27200	27000	26800	26600	26400	26900	26500	110	8000	5000	17680	50	1	2200000	591	5.59	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.97	N	000850	5000	110 억	199537	N	N	0	N	N
113	20250211	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26650	-150	5	-0.56	399750	15	1.46	26650	26650	26650	34800	18800	26800	26650.00	9.07	-2	27200	27000	26800	26600	26400	26900	26500	110	8000	5000	17680	50	1	2200000	586	5.55	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	27750	-3.96	20250115	26050	2.30	20250102	41650	-36.01	20240318	25300	5.34	20240805	0.97	N	000850	5000	110 억	199537	N	N	0	N	N
114	20250210	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	-200	5	-0.74	27456900	1027	306.57	27000	27000	26600	35100	18900	27000	26735.05	9.06	225	27166	27082	26966	26882	26766	27100	26900	110	8100	5000	17820	50	1	2200000	590	5.58	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.94	N	000850	5000	110 억	199420	N	N	0	N	N
115	20250210	150111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-300	5	-1.11	16202350	605	180.60	27000	27000	26650	35100	18900	27000	26780.74	9.06	137	27166	27082	26966	26882	26766	27100	26900	110	8100	5000	17820	50	1	2200000	587	5.56	0.17	12	0.03	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	27750	-3.78	20250115	26050	2.50	20250102	41650	-35.89	20240318	25300	5.53	20240805	0.94	N	000850	5000	110 억	199420	N	N	0	N	N
116	20250210	140111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26800	-200	5	-0.74	14357400	536	160.00	27000	27000	26650	35100	18900	27000	26786.19	9.06	136	27166	27082	26966	26882	26766	27100	26900	110	8100	5000	17820	50	1	2200000	590	5.58	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	27750	-3.42	20250115	26050	2.88	20250102	41650	-35.65	20240318	25300	5.93	20240805	0.94	N	000850	5000	110 억	199420	N	N	0	N	N
117	20250210	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-150	5	-0.56	13767200	514	153.43	27000	27000	26650	35100	18900	27000	26784.44	9.06	143	27166	27082	26966	26882	26766	27100	26900	110	8100	5000	17820	50	1	2200000	591	5.59	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.94	N	000850	5000	110 억	199420	N	N	0	N	N
118	20250210	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-150	5	-0.56	13337600	498	148.66	27000	27000	26650	35100	18900	27000	26782.33	9.06	143	27166	27082	26966	26882	26766	27100	26900	110	8100	5000	17820	50	1	2200000	591	5.59	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.94	N	000850	5000	110 억	199420	N	N	0	N	N
119	20250210	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	-300	5	-1.11	10219100	381	113.73	27000	27000	26700	35100	18900	27000	26821.78	9.06	59	27166	27082	26966	26882	26766	27100	26900	110	8100	5000	17820	50	1	2200000	587	5.56	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	27750	-3.78	20250115	26050	2.50	20250102	41650	-35.89	20240318	25300	5.53	20240805	0.94	N	000850	5000	110 억	199420	N	N	0	N	N
120	20250210	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-150	5	-0.56	5753550	214	63.88	27000	27000	26800	35100	18900	27000	26885.75	9.06	-3	27166	27082	26966	26882	26766	27100	26900	110	8100	5000	17820	50	1	2200000	591	5.59	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.94	N	000850	5000	110 억	199420	N	N	0	N	N
121	20250210	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	0	0	0.00	0	0	0	35100	18900	27000	0.00	9.06	0	27166	27082	26966	26882	26766	27100	26900	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.94	N	000850	5000	110 억	199420	N	N	0	N	N
122	20250207	160111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	9032300	335	22.44	27000	27050	26850	35100	18900	27000	26962.09	9.06	-5	27233	27116	26983	26866	26733	27175	26925	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.02	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.92	N	000850	5000	110 억	199423	N	N	1	N	N
123	20250207	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	8735450	324	21.70	27000	27050	26850	35100	18900	27000	26961.27	9.06	-1	27233	27116	26983	26866	26733	27175	26925	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.92	N	000850	5000	110 억	199423	N	N	1	N	N
124	20250207	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-150	5	-0.56	7338500	272	18.22	27000	27050	26850	35100	18900	27000	26979.78	9.06	-3	27233	27116	26983	26866	26733	27175	26925	110	8100	5000	17820	50	1	2200000	591	5.59	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.92	N	000850	5000	110 억	199423	N	N	1	N	N
125	20250207	130111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-150	5	-0.56	7338500	272	18.22	27000	27050	26850	35100	18900	27000	26979.78	9.06	-3	27233	27116	26983	26866	26733	27175	26925	110	8100	5000	17820	50	1	2200000	591	5.59	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.92	N	000850	5000	110 억	199423	N	N	1	N	N
126	20250207	120111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-150	5	-0.56	7123700	264	17.68	27000	27050	26850	35100	18900	27000	26983.71	9.06	-3	27233	27116	26983	26866	26733	27175	26925	110	8100	5000	17820	50	1	2200000	591	5.59	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.92	N	000850	5000	110 억	199423	N	N	1	N	N
127	20250207	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	-150	5	-0.56	7123700	264	17.68	27000	27050	26850	35100	18900	27000	26983.71	9.06	-3	27233	27116	26983	26866	26733	27175	26925	110	8100	5000	17820	50	1	2200000	591	5.59	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.92	N	000850	5000	110 억	199423	N	N	1	N	N
128	20250207	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	50	2	0.19	5935850	220	14.74	27000	27050	26850	35100	18900	27000	26981.14	9.06	0	27233	27116	26983	26866	26733	27175	26925	110	8100	5000	17820	50	1	2200000	595	5.63	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27750	-2.52	20250115	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.92	N	000850	5000	110 억	199423	N	N	1	N	N
129	20250207	090111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	0	3	0.00	4941000	183	12.26	27000	27000	27000	35100	18900	27000	27000.00	9.06	0	27233	27116	26983	26866	26733	27175	26925	110	8100	5000	17820	50	1	2200000	594	5.62	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.92	N	000850	5000	110 억	199423	N	N	1	N	N
130	20250206	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	150	2	0.56	40270500	1493	113.02	26850	27100	26850	34900	18800	26850	26972.87	9.07	-37	27583	27216	26733	26366	25883	27400	26550	110	8050	5000	17720	50	1	2200000	594	5.62	0.17	12	0.07	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.86	N	000850	5000	110 억	199460	N	N	1	N	N
131	20250206	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26900	50	2	0.19	39354550	1459	110.45	26850	27100	26850	34900	18800	26850	26973.65	9.07	-18	27583	27216	26733	26366	25883	27400	26550	110	8050	5000	17720	50	1	2200000	592	5.60	0.17	12	0.07	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	27750	-3.06	20250115	26050	3.26	20250102	41650	-35.41	20240318	25300	6.32	20240805	0.86	N	000850	5000	110 억	199460	N	N	1	N	N
132	20250206	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27000	150	2	0.56	27727850	1026	77.67	26850	27100	26850	34900	18800	26850	27025.19	9.07	-35	27583	27216	26733	26366	25883	27400	26550	110	8050	5000	17720	50	1	2200000	594	5.62	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	27750	-2.70	20250115	26050	3.65	20250102	41650	-35.17	20240318	25300	6.72	20240805	0.86	N	000850	5000	110 억	199460	N	N	1	N	N
133	20250206	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	200	2	0.74	27700850	1025	77.59	26850	27100	26850	34900	18800	26850	27025.22	9.07	-35	27583	27216	26733	26366	25883	27400	26550	110	8050	5000	17720	50	1	2200000	595	5.63	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27750	-2.52	20250115	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.86	N	000850	5000	110 억	199460	N	N	1	N	N
134	20250206	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26950	100	2	0.37	6083500	225	17.03	26850	27100	26850	34900	18800	26850	27037.78	9.07	-2	27583	27216	26733	26366	25883	27400	26550	110	8050	5000	17720	50	1	2200000	593	5.61	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	27750	-2.88	20250115	26050	3.45	20250102	41650	-35.29	20240318	25300	6.52	20240805	0.86	N	000850	5000	110 억	199460	N	N	1	N	N
135	20250206	110109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27050	200	2	0.74	5786850	214	16.20	26850	27100	26850	34900	18800	26850	27041.36	9.07	-1	27583	27216	26733	26366	25883	27400	26550	110	8050	5000	17720	50	1	2200000	595	5.63	0.17	12	0.01	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	27750	-2.52	20250115	26050	3.84	20250102	41650	-35.05	20240318	25300	6.92	20240805	0.86	N	000850	5000	110 억	199460	N	N	1	N	N
136	20250206	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	250	2	0.93	4921150	182	13.78	26850	27100	26850	34900	18800	26850	27039.29	9.07	-1	27583	27216	26733	26366	25883	27400	26550	110	8050	5000	17720	50	1	2200000	596	5.64	0.17	12	0.01	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27750	-2.34	20250115	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.86	N	000850	5000	110 억	199460	N	N	1	N	N
137	20250206	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	0	3	0.00	0	0	0.00	0	0	0	34900	18800	26850	0.00	9.07	0	27583	27216	26733	26366	25883	27400	26550	110	8050	5000	17720	50	1	2200000	591	5.59	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.86	N	000850	5000	110 억	199460	N	N	1	N	N
138	20250205	160110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26850	350	2	1.32	35199550	1321	82.87	26650	27100	26250	34450	18550	26500	26646.14	9.06	254	26766	26632	26366	26232	25966	26700	26300	110	7950	5000	17490	50	1	2200000	591	5.59	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	27750	-3.24	20250115	26050	3.07	20250102	41650	-35.53	20240318	25300	6.13	20240805	0.82	N	000850	5000	110 억	199229	N	N	1	N	N
139	20250205	150109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26700	200	2	0.75	27501900	1033	64.81	26650	27100	26250	34450	18550	26500	26623.33	9.06	44	26766	26632	26366	26232	25966	26700	26300	110	7950	5000	17490	50	1	2200000	587	5.56	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	27750	-3.78	20250115	26050	2.50	20250102	41650	-35.89	20240318	25300	5.53	20240805	0.82	N	000850	5000	110 억	199229	N	N	0	N	N
140	20250205	140110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	27100	600	2	2.26	25146950	945	59.28	26650	27100	26250	34450	18550	26500	26610.53	9.06	16	26766	26632	26366	26232	25966	26700	26300	110	7950	5000	17490	50	1	2200000	596	5.64	0.17	12	0.04	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	27750	-2.34	20250115	26050	4.03	20250102	41650	-34.93	20240318	25300	7.11	20240805	0.82	N	000850	5000	110 억	199229	N	N	0	N	N
141	20250205	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26650	150	2	0.57	7180600	272	17.06	26650	26650	26250	34450	18550	26500	26399.26	9.06	5	26766	26632	26366	26232	25966	26700	26300	110	7950	5000	17490	50	1	2200000	586	5.55	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	27750	-3.96	20250115	26050	2.30	20250102	41650	-36.01	20240318	25300	5.34	20240805	0.82	N	000850	5000	110 억	199229	N	N	0	N	N
142	20250205	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	-50	5	-0.19	6756300	256	16.06	26650	26650	26250	34450	18550	26500	26391.80	9.06	5	26766	26632	26366	26232	25966	26700	26300	110	7950	5000	17490	50	1	2200000	582	5.51	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	27750	-4.68	20250115	26050	1.54	20250102	41650	-36.49	20240318	25300	4.55	20240805	0.82	N	000850	5000	110 억	199229	N	N	0	N	N
143	20250205	110110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26400	-100	5	-0.38	6304700	239	14.99	26650	26650	26250	34450	18550	26500	26379.50	9.06	4	26766	26632	26366	26232	25966	26700	26300	110	7950	5000	17490	50	1	2200000	581	5.50	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	27750	-4.86	20250115	26050	1.34	20250102	41650	-36.61	20240318	25300	4.35	20240805	0.82	N	000850	5000	110 억	199229	N	N	0	N	N
144	20250205	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26600	100	2	0.38	5908350	224	14.05	26650	26650	26250	34450	18550	26500	26376.56	9.06	4	26766	26632	26366	26232	25966	26700	26300	110	7950	5000	17490	50	1	2200000	585	5.54	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	27750	-4.14	20250115	26050	2.11	20250102	41650	-36.13	20240318	25300	5.14	20240805	0.82	N	000850	5000	110 억	199229	N	N	0	N	N
145	20250205	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26600	100	2	0.38	506250	19	1.19	26650	26650	26600	34450	18550	26500	26644.74	9.06	-4	26766	26632	26366	26232	25966	26700	26300	110	7950	5000	17490	50	1	2200000	585	5.54	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	27750	-4.14	20250115	26050	2.11	20250102	41650	-36.13	20240318	25300	5.14	20240805	0.82	N	000850	5000	110 억	199229	N	N	0	N	N
146	20250204	160109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26500	350	2	1.34	42118350	1594	35.68	26150	26500	26100	33950	18350	26150	26421.83	9.05	33	26650	26400	26250	26000	25850	26325	25925	110	7800	5000	17250	50	1	2200000	583	5.52	0.17	12	0.07	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	27750	-4.50	20250115	26050	1.73	20250102	41650	-36.37	20240318	25300	4.74	20240805	0.83	N	000850	5000	110 억	199198	N	N	0	N	N
147	20250204	150110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26350	200	2	0.76	22257100	843	18.87	26150	26500	26100	33950	18350	26150	26402.25	9.05	-1	26650	26400	26250	26000	25850	26325	25925	110	7800	5000	17250	50	1	2200000	580	5.49	0.17	12	0.04	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	27750	-5.05	20250115	26050	1.15	20250102	41650	-36.73	20240318	25300	4.15	20240805	0.83	N	000850	5000	110 억	199198	N	N	0	N	N
148	20250204	140109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	300	2	1.15	20074150	760	17.01	26150	26500	26100	33950	18350	26150	26413.36	9.05	-1	26650	26400	26250	26000	25850	26325	25925	110	7800	5000	17250	50	1	2200000	582	5.51	0.17	12	0.03	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	27750	-4.68	20250115	26050	1.54	20250102	41650	-36.49	20240318	25300	4.55	20240805	0.83	N	000850	5000	110 억	199198	N	N	0	N	N
149	20250204	130110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26350	200	2	0.76	4155800	158	3.54	26150	26500	26100	33950	18350	26150	26302.53	9.05	-1	26650	26400	26250	26000	25850	26325	25925	110	7800	5000	17250	50	1	2200000	580	5.49	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	27750	-5.05	20250115	26050	1.15	20250102	41650	-36.73	20240318	25300	4.15	20240805	0.83	N	000850	5000	110 억	199198	N	N	0	N	N
150	20250204	120110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26300	150	2	0.57	2998550	114	2.55	26150	26500	26100	33950	18350	26150	26303.07	9.05	-1	26650	26400	26250	26000	25850	26325	25925	110	7800	5000	17250	50	1	2200000	579	5.48	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	27750	-5.23	20250115	26050	0.96	20250102	41650	-36.85	20240318	25300	3.95	20240805	0.83	N	000850	5000	110 억	199198	N	N	0	N	N
151	20250204	110109	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26300	150	2	0.57	2076550	79	1.77	26150	26500	26100	33950	18350	26150	26285.44	9.05	-3	26650	26400	26250	26000	25850	26325	25925	110	7800	5000	17250	50	1	2200000	579	5.48	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	27750	-5.23	20250115	26050	0.96	20250102	41650	-36.85	20240318	25300	3.95	20240805	0.83	N	000850	5000	110 억	199198	N	N	0	N	N
152	20250204	100110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	300	2	1.15	1918950	73	1.63	26150	26500	26100	33950	18350	26150	26286.99	9.05	-3	26650	26400	26250	26000	25850	26325	25925	110	7800	5000	17250	50	1	2200000	582	5.51	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	27750	-4.68	20250115	26050	1.54	20250102	41650	-36.49	20240318	25300	4.55	20240805	0.83	N	000850	5000	110 억	199198	N	N	0	N	N
153	20250204	090110	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26150	0	3	0.00	706050	27	0.60	26150	26150	26150	33950	18350	26150	26150.00	9.05	0	26650	26400	26250	26000	25850	26325	25925	110	7800	5000	17250	50	1	2200000	575	5.45	0.17	12	0.00	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	27750	-5.77	20250115	26050	0.38	20250102	41650	-37.21	20240318	25300	3.36	20240805	0.83	N	000850	5000	110 억	199198	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History