KissMeData/077970/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160657	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	28100	1200	2	4.46	14701220900	533677	142.50	26350	28350	26300	34950	18850	26900	27546.97	3.11	-40921	28666	27782	26916	26032	25166	27350	25600	575	8050	2500	17210	50	1	23008904	6466	136.41	2.99	12	2.32	206.00	9393.00	31650	20250218	-11.22	11700	20240214	140.17	31650	-11.22	20250218	19150	46.74	20250106	31650	-11.22	20250218	12310	128.27	20240411	2.15	N	077970	2500	575 억	715612	N	N	2293	N	N
3	20250225	150658	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27850	950	2	3.53	13758127050	499977	133.51	26350	28350	26300	34950	18850	26900	27517.70	3.11	-28882	28666	27782	26916	26032	25166	27350	25600	575	8050	2500	17210	50	1	23008904	6408	135.19	2.96	12	2.17	206.00	9393.00	31650	20250218	-12.01	11700	20240214	138.03	31650	-12.01	20250218	19150	45.43	20250106	31650	-12.01	20250218	12310	126.24	20240411	2.15	N	077970	2500	575 억	715612	N	N	1377	N	N
4	20250225	140657	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	28100	1200	2	4.46	11071003000	403617	107.77	26350	28350	26300	34950	18850	26900	27429.67	3.11	-41451	28666	27782	26916	26032	25166	27350	25600	575	8050	2500	17210	50	1	23008904	6466	136.41	2.99	12	1.75	206.00	9393.00	31650	20250218	-11.22	11700	20240214	140.17	31650	-11.22	20250218	19150	46.74	20250106	31650	-11.22	20250218	12310	128.27	20240411	2.15	N	077970	2500	575 억	715612	N	N	1377	N	N
5	20250225	130659	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27850	950	2	3.53	8883093000	325446	86.90	26350	28350	26300	34950	18850	26900	27295.31	3.11	-45529	28666	27782	26916	26032	25166	27350	25600	575	8050	2500	17210	50	1	23008904	6408	135.19	2.96	12	1.41	206.00	9393.00	31650	20250218	-12.01	11700	20240214	138.03	31650	-12.01	20250218	19150	45.43	20250106	31650	-12.01	20250218	12310	126.24	20240411	2.15	N	077970	2500	575 억	715612	N	N	1377	N	N
6	20250225	120655	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27150	250	2	0.93	5377849050	199137	53.17	26350	27400	26300	34950	18850	26900	27005.85	3.11	-23332	28666	27782	26916	26032	25166	27350	25600	575	8050	2500	17210	50	1	23008904	6247	131.80	2.89	12	0.87	206.00	9393.00	31650	20250218	-14.22	11700	20240214	132.05	31650	-14.22	20250218	19150	41.78	20250106	31650	-14.22	20250218	12310	120.55	20240411	2.15	N	077970	2500	575 억	715612	N	N	1377	N	N
7	20250225	110657	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27050	150	2	0.56	4798919950	177849	47.49	26350	27400	26300	34950	18850	26900	26983.18	3.11	-24342	28666	27782	26916	26032	25166	27350	25600	575	8050	2500	17210	50	1	23008904	6224	131.31	2.88	12	0.77	206.00	9393.00	31650	20250218	-14.53	11700	20240214	131.20	31650	-14.53	20250218	19150	41.25	20250106	31650	-14.53	20250218	12310	119.74	20240411	2.15	N	077970	2500	575 억	715612	N	N	1377	N	N
8	20250225	100655	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27150	250	2	0.93	3822247750	141919	37.90	26350	27400	26300	34950	18850	26900	26932.63	3.11	-11626	28666	27782	26916	26032	25166	27350	25600	575	8050	2500	17210	50	1	23008904	6247	131.80	2.89	12	0.62	206.00	9393.00	31650	20250218	-14.22	11700	20240214	132.05	31650	-14.22	20250218	19150	41.78	20250106	31650	-14.22	20250218	12310	120.55	20240411	2.15	N	077970	2500	575 억	715612	N	N	1377	N	N
9	20250225	090700	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26450	-450	5	-1.67	361483100	13679	3.65	26350	26700	26300	34950	18850	26900	26421.09	3.11	1375	28666	27782	26916	26032	25166	27350	25600	575	8050	2500	17210	50	1	23008904	6086	128.40	2.82	12	0.06	206.00	9393.00	31650	20250218	-16.43	11700	20240214	126.07	31650	-16.43	20250218	19150	38.12	20250106	31650	-16.43	20250218	12310	114.87	20240411	2.15	N	077970	2500	575 억	715612	N	N	1377	N	N
10	20250224	160652	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26900	-750	5	-2.71	10017737050	373233	72.05	27000	27800	26050	35900	19400	27650	26840.34	3.23	-24716	29383	28516	27233	26366	25083	28950	26800	575	8250	2500	17690	50	1	23008904	6189	130.58	2.86	12	1.62	206.00	9393.00	31650	20250218	-15.01	11700	20240214	129.91	31650	-15.01	20250218	19150	40.47	20250106	31650	-15.01	20250218	12310	118.52	20240411	2.27	N	077970	2500	575 억	743715	N	N	1377	N	N
11	20250224	150651	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26800	-850	5	-3.07	9492718150	353641	68.27	27000	27800	26050	35900	19400	27650	26842.76	3.23	-23007	29383	28516	27233	26366	25083	28950	26800	575	8250	2500	17690	50	1	23008904	6166	130.10	2.85	12	1.54	206.00	9393.00	31650	20250218	-15.32	11700	20240214	129.06	31650	-15.32	20250218	19150	39.95	20250106	31650	-15.32	20250218	12310	117.71	20240411	2.27	N	077970	2500	575 억	743715	N	N	566	N	N
12	20250224	140650	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26850	-800	5	-2.89	8724895550	325000	62.74	27000	27800	26050	35900	19400	27650	26845.78	3.23	-18553	29383	28516	27233	26366	25083	28950	26800	575	8250	2500	17690	50	1	23008904	6178	130.34	2.86	12	1.41	206.00	9393.00	31650	20250218	-15.17	11700	20240214	129.49	31650	-15.17	20250218	19150	40.21	20250106	31650	-15.17	20250218	12310	118.12	20240411	2.27	N	077970	2500	575 억	743715	N	N	566	N	N
13	20250224	130653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27250	-400	5	-1.45	8121150000	302591	58.42	27000	27800	26050	35900	19400	27650	26838.65	3.23	-13295	29383	28516	27233	26366	25083	28950	26800	575	8250	2500	17690	50	1	23008904	6270	132.28	2.90	12	1.32	206.00	9393.00	31650	20250218	-13.90	11700	20240214	132.91	31650	-13.90	20250218	19150	42.30	20250106	31650	-13.90	20250218	12310	121.36	20240411	2.27	N	077970	2500	575 억	743715	N	N	566	N	N
14	20250224	120650	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27200	-450	5	-1.63	7436076350	277318	53.54	27000	27800	26050	35900	19400	27650	26814.20	3.23	-7761	29383	28516	27233	26366	25083	28950	26800	575	8250	2500	17690	50	1	23008904	6258	132.04	2.90	12	1.21	206.00	9393.00	31650	20250218	-14.06	11700	20240214	132.48	31650	-14.06	20250218	19150	42.04	20250106	31650	-14.06	20250218	12310	120.96	20240411	2.27	N	077970	2500	575 억	743715	N	N	566	N	N
15	20250224	110648	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27250	-400	5	-1.45	6764746050	252559	48.76	27000	27800	26050	35900	19400	27650	26784.75	3.23	-10326	29383	28516	27233	26366	25083	28950	26800	575	8250	2500	17690	50	1	23008904	6270	132.28	2.90	12	1.10	206.00	9393.00	31650	20250218	-13.90	11700	20240214	132.91	31650	-13.90	20250218	19150	42.30	20250106	31650	-13.90	20250218	12310	121.36	20240411	2.27	N	077970	2500	575 억	743715	N	N	566	N	N
16	20250224	100648	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26400	-1250	5	-4.52	4949940700	184593	35.64	27000	27800	26050	35900	19400	27650	26815.34	3.23	-4152	29383	28516	27233	26366	25083	28950	26800	575	8250	2500	17690	50	1	23008904	6074	128.16	2.81	12	0.80	206.00	9393.00	31650	20250218	-16.59	11700	20240214	125.64	31650	-16.59	20250218	19150	37.86	20250106	31650	-16.59	20250218	12310	114.46	20240411	2.27	N	077970	2500	575 억	743715	N	N	566	N	N
17	20250224	090653	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27250	-400	5	-1.45	930601300	34135	6.59	27000	27800	26900	35900	19400	27650	27262.15	3.23	5945	29383	28516	27233	26366	25083	28950	26800	575	8250	2500	17690	50	1	23008904	6270	132.28	2.90	12	0.15	206.00	9393.00	31650	20250218	-13.90	11700	20240214	132.91	31650	-13.90	20250218	19150	42.30	20250106	31650	-13.90	20250218	12310	121.36	20240411	2.27	N	077970	2500	575 억	743715	N	N	566	N	N
18	20250221	160647	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27650	900	2	3.36	13998446050	513631	49.84	26500	28100	25950	34750	18750	26750	27253.96	3.44	-45566	29783	28266	27283	25766	24783	27775	25275	575	8000	2500	17120	50	1	23008904	6362	134.22	2.94	12	2.23	206.00	9393.00	31650	20250218	-12.64	11700	20240208	136.32	31650	-12.64	20250218	19150	44.39	20250106	31650	-12.64	20250218	12300	124.80	20240221	2.03	N	077970	2500	575 억	792009	N	N	564	N	N
19	20250221	150650	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27600	850	2	3.18	13421962750	492747	47.81	26500	28100	25950	34750	18750	26750	27239.45	3.44	-41958	29783	28266	27283	25766	24783	27775	25275	575	8000	2500	17120	50	1	23008904	6350	133.98	2.94	12	2.14	206.00	9393.00	31650	20250218	-12.80	11700	20240208	135.90	31650	-12.80	20250218	19150	44.13	20250106	31650	-12.80	20250218	12300	124.39	20240221	2.03	N	077970	2500	575 억	792009	N	N	1180	N	N
20	20250221	140649	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27700	950	2	3.55	12545992700	461002	44.73	26500	28100	25950	34750	18750	26750	27215.02	3.44	-34359	29783	28266	27283	25766	24783	27775	25275	575	8000	2500	17120	50	1	23008904	6373	134.47	2.95	12	2.00	206.00	9393.00	31650	20250218	-12.48	11700	20240208	136.75	31650	-12.48	20250218	19150	44.65	20250106	31650	-12.48	20250218	12300	125.20	20240221	2.03	N	077970	2500	575 억	792009	N	N	1180	N	N
21	20250221	130648	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27450	700	2	2.62	11639919000	428039	41.53	26500	28100	25950	34750	18750	26750	27194.01	3.44	-31632	29783	28266	27283	25766	24783	27775	25275	575	8000	2500	17120	50	1	23008904	6316	133.25	2.92	12	1.86	206.00	9393.00	31650	20250218	-13.27	11700	20240208	134.62	31650	-13.27	20250218	19150	43.34	20250106	31650	-13.27	20250218	12300	123.17	20240221	2.03	N	077970	2500	575 억	792009	N	N	1180	N	N
22	20250221	120649	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27450	700	2	2.62	11029150500	405694	39.36	26500	28100	25950	34750	18750	26750	27186.31	3.44	-28378	29783	28266	27283	25766	24783	27775	25275	575	8000	2500	17120	50	1	23008904	6316	133.25	2.92	12	1.76	206.00	9393.00	31650	20250218	-13.27	11700	20240208	134.62	31650	-13.27	20250218	19150	43.34	20250106	31650	-13.27	20250218	12300	123.17	20240221	2.03	N	077970	2500	575 억	792009	N	N	1180	N	N
23	20250221	110646	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27550	800	2	2.99	10332930650	380293	36.90	26500	28100	25950	34750	18750	26750	27171.41	3.44	-27645	29783	28266	27283	25766	24783	27775	25275	575	8000	2500	17120	50	1	23008904	6339	133.74	2.93	12	1.65	206.00	9393.00	31650	20250218	-12.95	11700	20240208	135.47	31650	-12.95	20250218	19150	43.86	20250106	31650	-12.95	20250218	12300	123.98	20240221	2.03	N	077970	2500	575 억	792009	N	N	1180	N	N
24	20250221	100647	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27200	450	2	1.68	8124421250	299934	29.10	26500	28100	25950	34750	18750	26750	27087.81	3.44	-19089	29783	28266	27283	25766	24783	27775	25275	575	8000	2500	17120	50	1	23008904	6258	132.04	2.90	12	1.30	206.00	9393.00	31650	20250218	-14.06	11700	20240208	132.48	31650	-14.06	20250218	19150	42.04	20250106	31650	-14.06	20250218	12300	121.14	20240221	2.03	N	077970	2500	575 억	792009	N	N	1180	N	N
25	20250221	090649	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26400	-350	5	-1.31	1324524750	50345	4.88	26500	26750	25950	34750	18750	26750	26305.45	3.44	3823	29783	28266	27283	25766	24783	27775	25275	575	8000	2500	17120	50	1	23008904	6074	128.16	2.81	12	0.22	206.00	9393.00	31650	20250218	-16.59	11700	20240208	125.64	31650	-16.59	20250218	19150	37.86	20250106	31650	-16.59	20250218	12300	114.63	20240221	2.03	N	077970	2500	575 억	792009	N	N	1180	N	N
26	20250220	160644	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26750	-2200	5	-7.60	27631664150	1023798	111.28	28800	28800	26300	37600	20300	28950	26988.83	3.43	-4168	30716	29832	29166	28282	27616	29500	27950	575	8650	2500	18520	50	1	23008904	6155	129.85	2.85	12	4.45	206.00	9393.00	31650	20250218	-15.48	11700	20240208	128.63	31650	-15.48	20250218	19150	39.69	20250106	31650	-15.48	20250218	12300	117.48	20240221	1.85	N	077970	2500	575 억	789179	N	N	1180	N	N
27	20250220	150646	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26800	-2150	5	-7.43	26741793600	990596	107.67	28800	28800	26300	37600	20300	28950	26995.03	3.43	-11416	30716	29832	29166	28282	27616	29500	27950	575	8650	2500	18520	50	1	23008904	6166	130.10	2.85	12	4.31	206.00	9393.00	31650	20250218	-15.32	11700	20240208	129.06	31650	-15.32	20250218	19150	39.95	20250106	31650	-15.32	20250218	12300	117.89	20240221	1.85	N	077970	2500	575 억	789179	N	N	1424	N	N
28	20250220	140646	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27000	-1950	5	-6.74	24677251250	913785	99.32	28800	28800	26300	37600	20300	28950	27004.85	3.43	-24437	30716	29832	29166	28282	27616	29500	27950	575	8650	2500	18520	50	1	23008904	6212	131.07	2.87	12	3.97	206.00	9393.00	31650	20250218	-14.69	11700	20240208	130.77	31650	-14.69	20250218	19150	40.99	20250106	31650	-14.69	20250218	12300	119.51	20240221	1.85	N	077970	2500	575 억	789179	N	N	1424	N	N
29	20250220	130644	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27100	-1850	5	-6.39	22763477700	842981	91.63	28800	28800	26300	37600	20300	28950	27002.81	3.43	-29541	30716	29832	29166	28282	27616	29500	27950	575	8650	2500	18520	50	1	23008904	6235	131.55	2.89	12	3.66	206.00	9393.00	31650	20250218	-14.38	11700	20240208	131.62	31650	-14.38	20250218	19150	41.51	20250106	31650	-14.38	20250218	12300	120.33	20240221	1.85	N	077970	2500	575 억	789179	N	N	1424	N	N
30	20250220	120644	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26950	-2000	5	-6.91	20703860450	767098	83.38	28800	28800	26300	37600	20300	28950	26989.03	3.43	-19715	30716	29832	29166	28282	27616	29500	27950	575	8650	2500	18520	50	1	23008904	6201	130.83	2.87	12	3.33	206.00	9393.00	31650	20250218	-14.85	11700	20240208	130.34	31650	-14.85	20250218	19150	40.73	20250106	31650	-14.85	20250218	12300	119.11	20240221	1.85	N	077970	2500	575 억	789179	N	N	1424	N	N
31	20250220	110645	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26450	-2500	5	-8.64	18701542650	691972	75.21	28800	28800	26300	37600	20300	28950	27025.55	3.43	-17187	30716	29832	29166	28282	27616	29500	27950	575	8650	2500	18520	50	1	23008904	6086	128.40	2.82	12	3.01	206.00	9393.00	31650	20250218	-16.43	11700	20240208	126.07	31650	-16.43	20250218	19150	38.12	20250106	31650	-16.43	20250218	12300	115.04	20240221	1.85	N	077970	2500	575 억	789179	N	N	1424	N	N
32	20250220	100644	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26400	-2550	5	-8.81	15014960900	553794	60.19	28800	28800	26300	37600	20300	28950	27111.84	3.43	-23442	30716	29832	29166	28282	27616	29500	27950	575	8650	2500	18520	50	1	23008904	6074	128.16	2.81	12	2.41	206.00	9393.00	31650	20250218	-16.59	11700	20240208	125.64	31650	-16.59	20250218	19150	37.86	20250106	31650	-16.59	20250218	12300	114.63	20240221	1.85	N	077970	2500	575 억	789179	N	N	1424	N	N
33	20250220	090648	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	28000	-950	5	-3.28	2755121850	97997	10.65	28800	28800	27750	37600	20300	28950	28111.61	3.43	3398	30716	29832	29166	28282	27616	29500	27950	575	8650	2500	18520	50	1	23008904	6442	135.92	2.98	12	0.43	206.00	9393.00	31650	20250218	-11.53	11700	20240208	139.32	31650	-11.53	20250218	19150	46.21	20250106	31650	-11.53	20250218	12300	127.64	20240221	1.85	N	077970	2500	575 억	789179	N	N	1424	N	N
34	20250219	160643	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	28950	-1050	5	-3.50	26626683900	916091	29.52	30000	30050	28500	39000	21000	30000	29064.98	4.14	-171603	35100	32550	29100	26550	23100	33825	27825	575	9000	2500	19200	50	1	23008904	6661	140.53	3.08	12	3.98	206.00	9393.00	31650	20250218	-8.53	11700	20240208	147.44	31650	-8.53	20250218	19150	51.17	20250106	31650	-8.53	20250218	12300	135.37	20240219	1.77	N	077970	2500	575 억	951540	N	N	1384	N	N
35	20250219	150644	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	28800	-1200	5	-4.00	25573201650	879611	28.35	30000	30050	28500	39000	21000	30000	29072.68	4.14	-158413	35100	32550	29100	26550	23100	33825	27825	575	9000	2500	19200	50	1	23008904	6627	139.81	3.07	12	3.82	206.00	9393.00	31650	20250218	-9.00	11700	20240208	146.15	31650	-9.00	20250218	19150	50.39	20250106	31650	-9.00	20250218	12300	134.15	20240219	1.77	N	077970	2500	575 억	951540	N	N	820	N	N
36	20250219	140641	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	29050	-950	5	-3.17	23437238150	805477	25.96	30000	30050	28500	39000	21000	30000	29096.67	4.14	-136714	35100	32550	29100	26550	23100	33825	27825	575	9000	2500	19200	50	1	23008904	6684	141.02	3.09	12	3.50	206.00	9393.00	31650	20250218	-8.21	11700	20240208	148.29	31650	-8.21	20250218	19150	51.70	20250106	31650	-8.21	20250218	12300	136.18	20240219	1.77	N	077970	2500	575 억	951540	N	N	820	N	N
37	20250219	130643	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	29050	-950	5	-3.17	19307271700	663679	21.39	30000	30050	28500	39000	21000	30000	29090.46	4.14	-60125	35100	32550	29100	26550	23100	33825	27825	575	9000	2500	19200	50	1	23008904	6684	141.02	3.09	12	2.88	206.00	9393.00	31650	20250218	-8.21	11700	20240208	148.29	31650	-8.21	20250218	19150	51.70	20250106	31650	-8.21	20250218	12300	136.18	20240219	1.77	N	077970	2500	575 억	951540	N	N	820	N	N
38	20250219	120642	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	28700	-1300	5	-4.33	16733433500	574836	18.52	30000	30050	28500	39000	21000	30000	29109.00	4.14	-22279	35100	32550	29100	26550	23100	33825	27825	575	9000	2500	19200	50	1	23008904	6604	139.32	3.06	12	2.50	206.00	9393.00	31650	20250218	-9.32	11700	20240208	145.30	31650	-9.32	20250218	19150	49.87	20250106	31650	-9.32	20250218	12300	133.33	20240219	1.77	N	077970	2500	575 억	951540	N	N	820	N	N
39	20250219	110643	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	28950	-1050	5	-3.50	13270278850	454049	14.63	30000	30050	28700	39000	21000	30000	29225.51	4.14	-46453	35100	32550	29100	26550	23100	33825	27825	575	9000	2500	19200	50	1	23008904	6661	140.53	3.08	12	1.97	206.00	9393.00	31650	20250218	-8.53	11700	20240208	147.44	31650	-8.53	20250218	19150	51.17	20250106	31650	-8.53	20250218	12300	135.37	20240219	1.77	N	077970	2500	575 억	951540	N	N	820	N	N
40	20250219	100642	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	29150	-850	5	-2.83	9597004650	327087	10.54	30000	30050	28700	39000	21000	30000	29339.62	4.14	-38710	35100	32550	29100	26550	23100	33825	27825	575	9000	2500	19200	50	1	23008904	6707	141.50	3.10	12	1.42	206.00	9393.00	31650	20250218	-7.90	11700	20240208	149.15	31650	-7.90	20250218	19150	52.22	20250106	31650	-7.90	20250218	12300	136.99	20240219	1.77	N	077970	2500	575 억	951540	N	N	820	N	N
41	20250219	090644	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	29700	-300	5	-1.00	2240229950	75343	2.43	30000	30050	29300	39000	21000	30000	29731.62	4.14	-12450	35100	32550	29100	26550	23100	33825	27825	575	9000	2500	19200	50	1	23008904	6834	144.17	3.16	12	0.33	206.00	9393.00	31650	20250218	-6.16	11700	20240208	153.85	31650	-6.16	20250218	19150	55.09	20250106	31650	-6.16	20250218	12300	141.46	20240219	1.77	N	077970	2500	575 억	951540	N	N	820	N	N
42	20250218	160641	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	30000	3450	2	12.99	90742054950	3078269	204.15	25950	31650	25650	34500	18600	26550	29480.32	3.38	183143	27716	27132	26416	25832	25116	27425	26125	575	7950	2500	16990	50	1	23008904	6903	145.63	3.19	12	13.38	206.00	9393.00	31650	20250218	-5.21	11700	20240208	156.41	31650	-5.21	20250218	19150	56.66	20250106	31650	-5.21	20250218	12300	143.90	20240219	1.91	N	077970	2500	575 억	778323	N	N	820	N	N
43	20250218	150641	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	30150	3600	2	13.56	87897670100	2983362	197.86	25950	31650	25650	34500	18600	26550	29465.56	3.38	179050	27716	27132	26416	25832	25116	27425	26125	575	7950	2500	16990	50	1	23008904	6937	146.36	3.21	12	12.97	206.00	9393.00	31650	20250218	-4.74	11700	20240208	157.69	31650	-4.74	20250218	19150	57.44	20250106	31650	-4.74	20250218	12300	145.12	20240219	1.91	N	077970	2500	575 억	778323	N	N	321	N	N
44	20250218	140642	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	30100	3550	2	13.37	82116526550	2790133	185.04	25950	31650	25650	34500	18600	26550	29434.15	3.38	122167	27716	27132	26416	25832	25116	27425	26125	575	7950	2500	16990	50	1	23008904	6926	146.12	3.20	12	12.13	206.00	9393.00	31650	20250218	-4.90	11700	20240208	157.26	31650	-4.90	20250218	19150	57.18	20250106	31650	-4.90	20250218	12300	144.72	20240219	1.91	N	077970	2500	575 억	778323	N	N	321	N	N
45	20250218	130640	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	30450	3900	2	14.69	77132753350	2625440	174.12	25950	31650	25650	34500	18600	26550	29382.22	3.38	108387	27716	27132	26416	25832	25116	27425	26125	575	7950	2500	16990	50	1	23008904	7006	147.82	3.24	12	11.41	206.00	9393.00	31650	20250218	-3.79	11700	20240208	160.26	31650	-3.79	20250218	19150	59.01	20250106	31650	-3.79	20250218	12300	147.56	20240219	1.91	N	077970	2500	575 억	778323	N	N	321	N	N
46	20250218	120641	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	30950	4400	2	16.57	72455935650	2473075	164.01	25950	31650	25650	34500	18600	26550	29301.25	3.38	78022	27716	27132	26416	25832	25116	27425	26125	575	7950	2500	16990	50	1	23008904	7121	150.24	3.30	12	10.75	206.00	9393.00	31650	20250218	-2.21	11700	20240208	164.53	31650	-2.21	20250218	19150	61.62	20250106	31650	-2.21	20250218	12300	151.63	20240219	1.91	N	077970	2500	575 억	778323	N	N	321	N	N
47	20250218	110640	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	30850	4300	2	16.20	61384025050	2112504	140.10	25950	31650	25650	34500	18600	26550	29061.04	3.38	54905	27716	27132	26416	25832	25116	27425	26125	575	7950	2500	16990	50	1	23008904	7098	149.76	3.28	12	9.18	206.00	9393.00	31650	20250218	-2.53	11700	20240208	163.68	31650	-2.53	20250218	19150	61.10	20250106	31650	-2.53	20250218	12300	150.81	20240219	1.91	N	077970	2500	575 억	778323	N	N	321	N	N
48	20250218	100640	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	27350	800	2	3.01	14926429300	561711	37.25	25950	27400	25650	34500	18600	26550	26573.27	3.38	-806	27716	27132	26416	25832	25116	27425	26125	575	7950	2500	16990	50	1	23008904	6293	132.77	2.91	12	2.44	206.00	9393.00	27650	20250213	-1.08	11700	20240208	133.76	27650	-1.08	20250213	19150	42.82	20250106	27650	-1.08	20250213	12300	122.36	20240219	1.91	N	077970	2500	575 억	778323	N	N	321	N	N
49	20250218	090642	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26050	-500	5	-1.88	3188625900	122364	8.12	25950	26400	25850	34500	18600	26550	26046.16	3.38	7970	27716	27132	26416	25832	25116	27425	26125	575	7950	2500	16990	50	1	23008904	5994	126.46	2.77	12	0.53	206.00	9393.00	27650	20250213	-5.79	11700	20240208	122.65	27650	-5.79	20250213	19150	36.03	20250106	27650	-5.79	20250213	12300	111.79	20240219	1.91	N	077970	2500	575 억	778323	N	N	321	N	N
50	20250217	160640	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26550	650	2	2.51	13077202050	493722	66.82	26000	27000	25700	33650	18150	25900	26486.90	3.67	-66380	27833	26866	26183	25216	24533	26525	24875	575	7750	2500	16570	50	1	23008904	6109	128.88	2.83	12	2.15	206.00	9393.00	27650	20250213	-3.98	11610	20240202	128.68	27650	-3.98	20250213	19150	38.64	20250106	27650	-3.98	20250213	12300	115.85	20240219	2.04	N	077970	2500	575 억	843363	N	N	321	N	N
51	20250217	150639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26550	650	2	2.51	12653326750	477765	64.66	26000	27000	25700	33650	18150	25900	26484.42	3.67	-65610	27833	26866	26183	25216	24533	26525	24875	575	7750	2500	16570	50	1	23008904	6109	128.88	2.83	12	2.08	206.00	9393.00	27650	20250213	-3.98	11610	20240202	128.68	27650	-3.98	20250213	19150	38.64	20250106	27650	-3.98	20250213	12300	115.85	20240219	2.04	N	077970	2500	575 억	843363	N	N	1244	N	N
52	20250217	140638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26500	600	2	2.32	11770112450	444536	60.16	26000	27000	25700	33650	18150	25900	26477.30	3.67	-63597	27833	26866	26183	25216	24533	26525	24875	575	7750	2500	16570	50	1	23008904	6097	128.64	2.82	12	1.93	206.00	9393.00	27650	20250213	-4.16	11610	20240202	128.25	27650	-4.16	20250213	19150	38.38	20250106	27650	-4.16	20250213	12300	115.45	20240219	2.04	N	077970	2500	575 억	843363	N	N	1244	N	N
53	20250217	130640	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26650	750	2	2.90	10205202200	385327	52.15	26000	27000	25700	33650	18150	25900	26484.52	3.67	-52601	27833	26866	26183	25216	24533	26525	24875	575	7750	2500	16570	50	1	23008904	6132	129.37	2.84	12	1.67	206.00	9393.00	27650	20250213	-3.62	11610	20240202	129.54	27650	-3.62	20250213	19150	39.16	20250106	27650	-3.62	20250213	12300	116.67	20240219	2.04	N	077970	2500	575 억	843363	N	N	1244	N	N
54	20250217	120641	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26550	650	2	2.51	9288946250	350998	47.50	26000	27000	25700	33650	18150	25900	26464.39	3.67	-58733	27833	26866	26183	25216	24533	26525	24875	575	7750	2500	16570	50	1	23008904	6109	128.88	2.83	12	1.53	206.00	9393.00	27650	20250213	-3.98	11610	20240202	128.68	27650	-3.98	20250213	19150	38.64	20250106	27650	-3.98	20250213	12300	115.85	20240219	2.04	N	077970	2500	575 억	843363	N	N	1244	N	N
55	20250217	110640	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26600	700	2	2.70	8211785850	310489	42.02	26000	27000	25700	33650	18150	25900	26447.91	3.67	-56755	27833	26866	26183	25216	24533	26525	24875	575	7750	2500	16570	50	1	23008904	6120	129.13	2.83	12	1.35	206.00	9393.00	27650	20250213	-3.80	11610	20240202	129.11	27650	-3.80	20250213	19150	38.90	20250106	27650	-3.80	20250213	12300	116.26	20240219	2.04	N	077970	2500	575 억	843363	N	N	1244	N	N
56	20250217	100637	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26500	600	2	2.32	5423468950	206053	27.89	26000	26650	25700	33650	18150	25900	26320.75	3.67	-43648	27833	26866	26183	25216	24533	26525	24875	575	7750	2500	16570	50	1	23008904	6097	128.64	2.82	12	0.90	206.00	9393.00	27650	20250213	-4.16	11610	20240202	128.25	27650	-4.16	20250213	19150	38.38	20250106	27650	-4.16	20250213	12300	115.45	20240219	2.04	N	077970	2500	575 억	843363	N	N	1244	N	N
57	20250217	090639	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26150	250	2	0.97	1476077900	56161	7.60	26000	26500	25950	33650	18150	25900	26282.97	3.67	-9773	27833	26866	26183	25216	24533	26525	24875	575	7750	2500	16570	50	1	23008904	6017	126.94	2.78	12	0.24	206.00	9393.00	27650	20250213	-5.42	11610	20240202	125.24	27650	-5.42	20250213	19150	36.55	20250106	27650	-5.42	20250213	12300	112.60	20240219	2.04	N	077970	2500	575 억	843363	N	N	1244	N	N
58	20250214	160636	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	25900	-950	5	-3.54	19113259600	733497	45.83	26850	27150	25500	34900	18800	26850	26057.56	3.54	-24685	28983	27916	26583	25516	24183	28450	26050	575	8050	2500	17180	50	1	23008904	5959	125.73	2.76	12	3.19	206.00	9393.00	27650	20250213	-6.33	11480	20240201	125.61	27650	-6.33	20250213	19150	35.25	20250106	27650	-6.33	20250213	11700	121.37	20240214	1.91	N	077970	2500	575 억	814845	N	N	1244	N	N
59	20250214	150634	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26000	-850	5	-3.17	18376257100	705088	44.05	26850	27150	25500	34900	18800	26850	26062.00	3.54	-21300	28983	27916	26583	25516	24183	28450	26050	575	8050	2500	17180	50	1	23008904	5982	126.21	2.77	12	3.06	206.00	9393.00	27650	20250213	-5.97	11480	20240201	126.48	27650	-5.97	20250213	19150	35.77	20250106	27650	-5.97	20250213	11700	122.22	20240214	1.91	N	077970	2500	575 억	814845	N	N	20168	N	N
60	20250214	140635	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	25650	-1200	5	-4.47	15940226300	611137	38.18	26850	27150	25500	34900	18800	26850	26082.50	3.54	-7584	28983	27916	26583	25516	24183	28450	26050	575	8050	2500	17180	50	1	23008904	5902	124.51	2.73	12	2.66	206.00	9393.00	27650	20250213	-7.23	11480	20240201	123.43	27650	-7.23	20250213	19150	33.94	20250106	27650	-7.23	20250213	11700	119.23	20240214	1.91	N	077970	2500	575 억	814845	N	N	20168	N	N
61	20250214	130638	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	25800	-1050	5	-3.91	13635939050	521144	32.56	26850	27150	25600	34900	18800	26850	26164.98	3.54	696	28983	27916	26583	25516	24183	28450	26050	575	8050	2500	17180	50	1	23008904	5936	125.24	2.75	12	2.26	206.00	9393.00	27650	20250213	-6.69	11480	20240201	124.74	27650	-6.69	20250213	19150	34.73	20250106	27650	-6.69	20250213	11700	120.51	20240214	1.91	N	077970	2500	575 억	814845	N	N	20168	N	N
62	20250214	120635	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	25900	-950	5	-3.54	12625915650	482151	30.13	26850	27150	25600	34900	18800	26850	26186.20	3.54	15664	28983	27916	26583	25516	24183	28450	26050	575	8050	2500	17180	50	1	23008904	5959	125.73	2.76	12	2.10	206.00	9393.00	27650	20250213	-6.33	11480	20240201	125.61	27650	-6.33	20250213	19150	35.25	20250106	27650	-6.33	20250213	11700	121.37	20240214	1.91	N	077970	2500	575 억	814845	N	N	20168	N	N
63	20250214	110632	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	25900	-950	5	-3.54	11651839300	444607	27.78	26850	27150	25600	34900	18800	26850	26206.59	3.54	25901	28983	27916	26583	25516	24183	28450	26050	575	8050	2500	17180	50	1	23008904	5959	125.73	2.76	12	1.93	206.00	9393.00	27650	20250213	-6.33	11480	20240201	125.61	27650	-6.33	20250213	19150	35.25	20250106	27650	-6.33	20250213	11700	121.37	20240214	1.91	N	077970	2500	575 억	814845	N	N	20168	N	N
64	20250214	100634	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	25750	-1100	5	-4.10	9490779150	361408	22.58	26850	27150	25600	34900	18800	26850	26260.05	3.54	63374	28983	27916	26583	25516	24183	28450	26050	575	8050	2500	17180	50	1	23008904	5925	125.00	2.74	12	1.57	206.00	9393.00	27650	20250213	-6.87	11480	20240201	124.30	27650	-6.87	20250213	19150	34.46	20250106	27650	-6.87	20250213	11700	120.09	20240214	1.91	N	077970	2500	575 억	814845	N	N	20168	N	N
65	20250214	090637	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	26850	0	3	0.00	1871424950	69927	4.37	26850	27150	26350	34900	18800	26850	26762.15	3.54	-16112	28983	27916	26583	25516	24183	28450	26050	575	8050	2500	17180	50	1	23008904	6178	130.34	2.86	12	0.30	206.00	9393.00	27650	20250213	-2.89	11480	20240201	133.89	27650	-2.89	20250213	19150	40.21	20250106	27650	-2.89	20250213	11700	129.49	20240214	1.91	N	077970	2500	575 억	814845	N	N	20168	N	N
66	20250213	160629	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	26850	1100	2	4.27	42546332050	1595612	52.82	25850	27650	25250	33450	18050	25750	26664.81	3.12	-21535	28716	27232	25016	23532	21316	27975	24275	575	7700	2500	16480	50	1	23008904	6178	130.34	2.86	12	6.93	206.00	9393.00	27650	20250213	-2.89	11460	20240131	134.29	27650	-2.89	20250213	19150	40.21	20250106	27650	-2.89	20250213	11700	129.49	20240214	1.84	N	077970	2500	575 억	717889	N	N	20168	N	N
67	20250213	150630	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	26750	1000	2	3.88	41186102200	1544869	51.14	25850	27650	25250	33450	18050	25750	26660.43	3.12	-17752	28716	27232	25016	23532	21316	27975	24275	575	7700	2500	16480	50	1	23008904	6155	129.85	2.85	12	6.71	206.00	9393.00	27650	20250213	-3.25	11460	20240131	133.42	27650	-3.25	20250213	19150	39.69	20250106	27650	-3.25	20250213	11700	128.63	20240214	1.84	N	077970	2500	575 억	717889	N	N	21719	N	N
68	20250213	140629	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	26500	750	2	2.91	38224117500	1433431	47.45	25850	27650	25250	33450	18050	25750	26666.72	3.12	-54788	28716	27232	25016	23532	21316	27975	24275	575	7700	2500	16480	50	1	23008904	6097	128.64	2.82	12	6.23	206.00	9393.00	27650	20250213	-4.16	11460	20240131	131.24	27650	-4.16	20250213	19150	38.38	20250106	27650	-4.16	20250213	11700	126.50	20240214	1.84	N	077970	2500	575 억	717889	N	N	21719	N	N
69	20250213	130629	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	27150	1400	2	5.44	33941624600	1272624	42.13	25850	27650	25250	33450	18050	25750	26671.20	3.12	-85892	28716	27232	25016	23532	21316	27975	24275	575	7700	2500	16480	50	1	23008904	6247	131.80	2.89	12	5.53	206.00	9393.00	27650	20250213	-1.81	11460	20240131	136.91	27650	-1.81	20250213	19150	41.78	20250106	27650	-1.81	20250213	11700	132.05	20240214	1.84	N	077970	2500	575 억	717889	N	N	21719	N	N
70	20250213	120629	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	27100	1350	2	5.24	31789770950	1193091	39.49	25850	27650	25250	33450	18050	25750	26645.52	3.12	-113978	28716	27232	25016	23532	21316	27975	24275	575	7700	2500	16480	50	1	23008904	6235	131.55	2.89	12	5.19	206.00	9393.00	27650	20250213	-1.99	11460	20240131	136.47	27650	-1.99	20250213	19150	41.51	20250106	27650	-1.99	20250213	11700	131.62	20240214	1.84	N	077970	2500	575 억	717889	N	N	21719	N	N
71	20250213	110626	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	27050	1300	2	5.05	28489445450	1071483	35.47	25850	27650	25250	33450	18050	25750	26589.47	3.12	-141342	28716	27232	25016	23532	21316	27975	24275	575	7700	2500	16480	50	1	23008904	6224	131.31	2.88	12	4.66	206.00	9393.00	27650	20250213	-2.17	11460	20240131	136.04	27650	-2.17	20250213	19150	41.25	20250106	27650	-2.17	20250213	11700	131.20	20240214	1.84	N	077970	2500	575 억	717889	N	N	21719	N	N
72	20250213	100630	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	25800	50	2	0.19	9281800700	360664	11.94	25850	26150	25250	33450	18050	25750	25735.28	3.12	-41968	28716	27232	25016	23532	21316	27975	24275	575	7700	2500	16480	50	1	23008904	5936	125.24	2.75	12	1.57	206.00	9393.00	26500	20250212	-2.64	11460	20240131	125.13	26500	-2.64	20250212	19150	34.73	20250106	26500	-2.64	20250212	11700	120.51	20240214	1.84	N	077970	2500	575 억	717889	N	N	21719	N	N
73	20250213	090626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	25400	-350	5	-1.36	2932559700	114123	3.78	25850	26150	25250	33450	18050	25750	25696.08	3.12	-14265	28716	27232	25016	23532	21316	27975	24275	575	7700	2500	16480	50	1	23008904	5844	123.30	2.70	12	0.50	206.00	9393.00	26500	20250212	-4.15	11460	20240131	121.64	26500	-4.15	20250212	19150	32.64	20250106	26500	-4.15	20250212	11700	117.09	20240214	1.84	N	077970	2500	575 억	717889	N	N	21719	N	N
74	20250212	160625	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25750	2750	2	11.96	76249523850	2989721	385.55	23000	26500	22800	29900	16100	23000	25503.65	2.01	255828	24533	23766	22583	21816	20633	24150	22200	575	6900	2500	14720	50	1	23008904	5925	125.00	2.74	12	12.99	206.00	9393.00	26500	20250212	-2.83	11460	20240131	124.69	26500	-2.83	20250212	19150	34.46	20250106	26500	-2.83	20250212	11700	120.09	20240214	1.82	N	077970	2500	575 억	462454	N	N	21709	N	N
75	20250212	150625	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25700	2700	2	11.74	73142835250	2869228	370.01	23000	26500	22800	29900	16100	23000	25492.17	2.01	275799	24533	23766	22583	21816	20633	24150	22200	575	6900	2500	14720	50	1	23008904	5913	124.76	2.74	12	12.47	206.00	9393.00	26500	20250212	-3.02	11460	20240131	124.26	26500	-3.02	20250212	19150	34.20	20250106	26500	-3.02	20250212	11700	119.66	20240214	1.82	N	077970	2500	575 억	462454	N	N	4879	N	N
76	20250212	140625	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25600	2600	2	11.30	68320979800	2680981	345.73	23000	26500	22800	29900	16100	23000	25483.58	2.01	220419	24533	23766	22583	21816	20633	24150	22200	575	6900	2500	14720	50	1	23008904	5890	124.27	2.73	12	11.65	206.00	9393.00	26500	20250212	-3.40	11460	20240131	123.39	26500	-3.40	20250212	19150	33.68	20250106	26500	-3.40	20250212	11700	118.80	20240214	1.82	N	077970	2500	575 억	462454	N	N	4879	N	N
77	20250212	130627	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25850	2850	2	12.39	63495999250	2492907	321.48	23000	26500	22800	29900	16100	23000	25470.67	2.01	209090	24533	23766	22583	21816	20633	24150	22200	575	6900	2500	14720	50	1	23008904	5948	125.49	2.75	12	10.83	206.00	9393.00	26500	20250212	-2.45	11460	20240131	125.57	26500	-2.45	20250212	19150	34.99	20250106	26500	-2.45	20250212	11700	120.94	20240214	1.82	N	077970	2500	575 억	462454	N	N	4879	N	N
78	20250212	120625	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25900	2900	2	12.61	57474105250	2260847	291.55	23000	26500	22800	29900	16100	23000	25421.49	2.01	169161	24533	23766	22583	21816	20633	24150	22200	575	6900	2500	14720	50	1	23008904	5959	125.73	2.76	12	9.83	206.00	9393.00	26500	20250212	-2.26	11460	20240131	126.00	26500	-2.26	20250212	19150	35.25	20250106	26500	-2.26	20250212	11700	121.37	20240214	1.82	N	077970	2500	575 억	462454	N	N	4879	N	N
79	20250212	110623	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	25800	2800	2	12.17	50499531300	1988185	256.39	23000	26500	22800	29900	16100	23000	25399.82	2.01	116267	24533	23766	22583	21816	20633	24150	22200	575	6900	2500	14720	50	1	23008904	5936	125.24	2.75	12	8.64	206.00	9393.00	26500	20250212	-2.64	11460	20240131	125.13	26500	-2.64	20250212	19150	34.73	20250106	26500	-2.64	20250212	11700	120.51	20240214	1.82	N	077970	2500	575 억	462454	N	N	4879	N	N
80	20250212	100624	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	26100	3100	2	13.48	38465833700	1523138	196.42	23000	26500	22800	29900	16100	23000	25254.34	2.01	85604	24533	23766	22583	21816	20633	24150	22200	575	6900	2500	14720	50	1	23008904	6005	126.70	2.78	12	6.62	206.00	9393.00	26500	20250212	-1.51	11460	20240131	127.75	26500	-1.51	20250212	19150	36.29	20250106	26500	-1.51	20250212	11700	123.08	20240214	1.82	N	077970	2500	575 억	462454	N	N	4879	N	N
81	20250212	090628	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23950	950	2	4.13	2697750200	113783	14.67	23000	24150	22800	29900	16100	23000	23709.62	2.01	777	24533	23766	22583	21816	20633	24150	22200	575	6900	2500	14720	50	1	23008904	5511	116.26	2.55	12	0.49	206.00	9393.00	25550	20250122	-6.26	11460	20240131	108.99	25550	-6.26	20250122	19150	25.07	20250106	25550	-6.26	20250122	11700	104.70	20240214	1.82	N	077970	2500	575 억	462454	N	N	4879	N	N
82	20250211	160626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23000	1600	2	7.48	17581546250	771768	214.90	21550	23350	21400	27800	15000	21400	22780.99	1.69	81353	23333	22366	21833	20866	20333	22100	20600	575	6400	2500	13690	50	1	23008904	5292	111.65	2.45	12	3.35	206.00	9393.00	25550	20250122	-9.98	11460	20240131	100.70	25550	-9.98	20250122	19150	20.10	20250106	25550	-9.98	20250122	11700	96.58	20240214	1.87	N	077970	2500	575 억	389608	N	N	4879	N	N
83	20250211	150626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23000	1600	2	7.48	16796244250	737600	205.38	21550	23350	21400	27800	15000	21400	22771.76	1.69	79142	23333	22366	21833	20866	20333	22100	20600	575	6400	2500	13690	50	1	23008904	5292	111.65	2.45	12	3.21	206.00	9393.00	25550	20250122	-9.98	11460	20240131	100.70	25550	-9.98	20250122	19150	20.10	20250106	25550	-9.98	20250122	11700	96.58	20240214	1.87	N	077970	2500	575 억	389608	N	N	860	N	N
84	20250211	140626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22650	1250	2	5.84	15316444750	672945	187.38	21550	23350	21400	27800	15000	21400	22760.63	1.69	81328	23333	22366	21833	20866	20333	22100	20600	575	6400	2500	13690	50	1	23008904	5212	109.95	2.41	12	2.92	206.00	9393.00	25550	20250122	-11.35	11460	20240131	97.64	25550	-11.35	20250122	19150	18.28	20250106	25550	-11.35	20250122	11700	93.59	20240214	1.87	N	077970	2500	575 억	389608	N	N	860	N	N
85	20250211	130625	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22800	1400	2	6.54	14630272900	642654	178.95	21550	23350	21400	27800	15000	21400	22765.71	1.69	80535	23333	22366	21833	20866	20333	22100	20600	575	6400	2500	13690	50	1	23008904	5246	110.68	2.43	12	2.79	206.00	9393.00	25550	20250122	-10.76	11460	20240131	98.95	25550	-10.76	20250122	19150	19.06	20250106	25550	-10.76	20250122	11700	94.87	20240214	1.87	N	077970	2500	575 억	389608	N	N	860	N	N
86	20250211	120624	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22750	1350	2	6.31	13841189050	607967	169.29	21550	23350	21400	27800	15000	21400	22766.69	1.69	86562	23333	22366	21833	20866	20333	22100	20600	575	6400	2500	13690	50	1	23008904	5235	110.44	2.42	12	2.64	206.00	9393.00	25550	20250122	-10.96	11460	20240131	98.52	25550	-10.96	20250122	19150	18.80	20250106	25550	-10.96	20250122	11700	94.44	20240214	1.87	N	077970	2500	575 억	389608	N	N	860	N	N
87	20250211	110626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22750	1350	2	6.31	13114382000	576061	160.40	21550	23350	21400	27800	15000	21400	22765.97	1.69	82882	23333	22366	21833	20866	20333	22100	20600	575	6400	2500	13690	50	1	23008904	5235	110.44	2.42	12	2.50	206.00	9393.00	25550	20250122	-10.96	11460	20240131	98.52	25550	-10.96	20250122	19150	18.80	20250106	25550	-10.96	20250122	11700	94.44	20240214	1.87	N	077970	2500	575 억	389608	N	N	860	N	N
88	20250211	100626	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22850	1450	2	6.78	11531542850	506463	141.02	21550	23350	21400	27800	15000	21400	22769.18	1.69	88808	23333	22366	21833	20866	20333	22100	20600	575	6400	2500	13690	50	1	23008904	5258	110.92	2.43	12	2.20	206.00	9393.00	25550	20250122	-10.57	11460	20240131	99.39	25550	-10.57	20250122	19150	19.32	20250106	25550	-10.57	20250122	11700	95.30	20240214	1.87	N	077970	2500	575 억	389608	N	N	860	N	N
89	20250211	090628	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22350	950	2	4.44	1401686950	63713	17.74	21550	22450	21400	27800	15000	21400	22001.43	1.69	15779	23333	22366	21833	20866	20333	22100	20600	575	6400	2500	13690	50	1	23008904	5142	108.50	2.38	12	0.28	206.00	9393.00	25550	20250122	-12.52	11460	20240131	95.03	25550	-12.52	20250122	19150	16.71	20250106	25550	-12.52	20250122	11700	91.03	20240214	1.87	N	077970	2500	575 억	389608	N	N	860	N	N
90	20250210	160622	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21400	-600	5	-2.73	7839012400	356211	145.58	21850	22800	21300	28600	15400	22000	22007.31	1.67	8017	22700	22350	22100	21750	21500	22225	21625	575	6600	2500	14080	50	1	23008904	4924	103.88	2.28	12	1.55	206.00	9393.00	25550	20250122	-16.24	11460	20240131	86.74	25550	-16.24	20250122	19150	11.75	20250106	25550	-16.24	20250122	11700	82.91	20240214	1.78	N	077970	2500	575 억	385158	N	N	860	N	N
91	20250210	150621	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21400	-600	5	-2.73	7353854450	333518	136.31	21850	22800	21300	28600	15400	22000	22049.36	1.67	6261	22700	22350	22100	21750	21500	22225	21625	575	6600	2500	14080	50	1	23008904	4924	103.88	2.28	12	1.45	206.00	9393.00	25550	20250122	-16.24	11460	20240131	86.74	25550	-16.24	20250122	19150	11.75	20250106	25550	-16.24	20250122	11700	82.91	20240214	1.78	N	077970	2500	575 억	385158	N	N	145	N	N
92	20250210	140621	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21700	-300	5	-1.36	5550441850	249491	101.97	21850	22800	21650	28600	15400	22000	22247.12	1.67	-10654	22700	22350	22100	21750	21500	22225	21625	575	6600	2500	14080	50	1	23008904	4993	105.34	2.31	12	1.08	206.00	9393.00	25550	20250122	-15.07	11460	20240131	89.35	25550	-15.07	20250122	19150	13.32	20250106	25550	-15.07	20250122	11700	85.47	20240214	1.78	N	077970	2500	575 억	385158	N	N	145	N	N
93	20250210	130623	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22100	100	2	0.45	4554805250	204051	83.39	21850	22800	21650	28600	15400	22000	22321.99	1.67	10486	22700	22350	22100	21750	21500	22225	21625	575	6600	2500	14080	50	1	23008904	5085	107.28	2.35	12	0.89	206.00	9393.00	25550	20250122	-13.50	11460	20240131	92.84	25550	-13.50	20250122	19150	15.40	20250106	25550	-13.50	20250122	11700	88.89	20240214	1.78	N	077970	2500	575 억	385158	N	N	145	N	N
94	20250210	120620	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22100	100	2	0.45	4311652500	193029	78.89	21850	22800	21650	28600	15400	22000	22336.91	1.67	8382	22700	22350	22100	21750	21500	22225	21625	575	6600	2500	14080	50	1	23008904	5085	107.28	2.35	12	0.84	206.00	9393.00	25550	20250122	-13.50	11460	20240131	92.84	25550	-13.50	20250122	19150	15.40	20250106	25550	-13.50	20250122	11700	88.89	20240214	1.78	N	077970	2500	575 억	385158	N	N	145	N	N
95	20250210	110618	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21950	-50	5	-0.23	3955988650	176919	72.31	21850	22800	21650	28600	15400	22000	22360.57	1.67	10698	22700	22350	22100	21750	21500	22225	21625	575	6600	2500	14080	50	1	23008904	5050	106.55	2.34	12	0.77	206.00	9393.00	25550	20250122	-14.09	11460	20240131	91.54	25550	-14.09	20250122	19150	14.62	20250106	25550	-14.09	20250122	11700	87.61	20240214	1.78	N	077970	2500	575 억	385158	N	N	145	N	N
96	20250210	100618	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22450	450	2	2.05	2782365500	123852	50.62	21850	22800	21650	28600	15400	22000	22465.46	1.67	21649	22700	22350	22100	21750	21500	22225	21625	575	6600	2500	14080	50	1	23008904	5165	108.98	2.39	12	0.54	206.00	9393.00	25550	20250122	-12.13	11460	20240131	95.90	25550	-12.13	20250122	19150	17.23	20250106	25550	-12.13	20250122	11700	91.88	20240214	1.78	N	077970	2500	575 억	385158	N	N	145	N	N
97	20250210	090615	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22150	150	2	0.68	483823750	21870	8.94	21850	22400	21650	28600	15400	22000	22123.04	1.67	1005	22700	22350	22100	21750	21500	22225	21625	575	6600	2500	14080	50	1	23008904	5096	107.52	2.36	12	0.10	206.00	9393.00	25550	20250122	-13.31	11460	20240131	93.28	25550	-13.31	20250122	19150	15.67	20250106	25550	-13.31	20250122	11700	89.32	20240214	1.78	N	077970	2500	575 억	385158	N	N	145	N	N
98	20250207	160611	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22000	-350	5	-1.57	5395542600	243980	54.06	22450	22450	21850	29050	15650	22350	22113.84	1.82	-27132	23616	22982	22466	21832	21316	22725	21575	575	6700	2500	14300	50	1	23008904	5062	106.80	2.34	12	1.06	206.00	9393.00	25550	20250122	-13.89	11460	20240131	91.97	25550	-13.89	20250122	19150	14.88	20250106	25550	-13.89	20250122	11700	88.03	20240208	1.67	N	077970	2500	575 억	418152	N	N	145	N	N
99	20250207	150613	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	21950	-400	5	-1.79	4707311000	212619	47.11	22450	22450	21900	29050	15650	22350	22137.94	1.82	-19789	23616	22982	22466	21832	21316	22725	21575	575	6700	2500	14300	50	1	23008904	5050	106.55	2.34	12	0.92	206.00	9393.00	25550	20250122	-14.09	11460	20240131	91.54	25550	-14.09	20250122	19150	14.62	20250106	25550	-14.09	20250122	11700	87.61	20240208	1.67	N	077970	2500	575 억	418152	N	N	5776	N	N
100	20250207	140612	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22150	-200	5	-0.89	3922207700	176998	39.22	22450	22450	21900	29050	15650	22350	22157.74	1.82	-6331	23616	22982	22466	21832	21316	22725	21575	575	6700	2500	14300	50	1	23008904	5096	107.52	2.36	12	0.77	206.00	9393.00	25550	20250122	-13.31	11460	20240131	93.28	25550	-13.31	20250122	19150	15.67	20250106	25550	-13.31	20250122	11700	89.32	20240208	1.67	N	077970	2500	575 억	418152	N	N	5776	N	N
101	20250207	130611	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22250	-100	5	-0.45	3399625000	153437	34.00	22450	22450	21900	29050	15650	22350	22154.29	1.82	-5507	23616	22982	22466	21832	21316	22725	21575	575	6700	2500	14300	50	1	23008904	5119	108.01	2.37	12	0.67	206.00	9393.00	25550	20250122	-12.92	11460	20240131	94.15	25550	-12.92	20250122	19150	16.19	20250106	25550	-12.92	20250122	11700	90.17	20240208	1.67	N	077970	2500	575 억	418152	N	N	5776	N	N
102	20250207	120611	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22250	-100	5	-0.45	3217510950	145245	32.19	22450	22450	21900	29050	15650	22350	22149.93	1.82	-7631	23616	22982	22466	21832	21316	22725	21575	575	6700	2500	14300	50	1	23008904	5119	108.01	2.37	12	0.63	206.00	9393.00	25550	20250122	-12.92	11460	20240131	94.15	25550	-12.92	20250122	19150	16.19	20250106	25550	-12.92	20250122	11700	90.17	20240208	1.67	N	077970	2500	575 억	418152	N	N	5776	N	N
103	20250207	110609	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22300	-50	5	-0.22	2845323100	128513	28.48	22450	22450	21900	29050	15650	22350	22137.50	1.82	-7144	23616	22982	22466	21832	21316	22725	21575	575	6700	2500	14300	50	1	23008904	5131	108.25	2.37	12	0.56	206.00	9393.00	25550	20250122	-12.72	11460	20240131	94.59	25550	-12.72	20250122	19150	16.45	20250106	25550	-12.72	20250122	11700	90.60	20240208	1.67	N	077970	2500	575 억	418152	N	N	5776	N	N
104	20250207	100611	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22150	-200	5	-0.89	1983450500	89714	19.88	22450	22450	21900	29050	15650	22350	22103.87	1.82	-13576	23616	22982	22466	21832	21316	22725	21575	575	6700	2500	14300	50	1	23008904	5096	107.52	2.36	12	0.39	206.00	9393.00	25550	20250122	-13.31	11460	20240131	93.28	25550	-13.31	20250122	19150	15.67	20250106	25550	-13.31	20250122	11700	89.32	20240208	1.67	N	077970	2500	575 억	418152	N	N	5776	N	N
105	20250207	090614	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22000	-350	5	-1.57	531383800	23961	5.31	22450	22450	21950	29050	15650	22350	22163.63	1.82	-11859	23616	22982	22466	21832	21316	22725	21575	575	6700	2500	14300	50	1	23008904	5062	106.80	2.34	12	0.10	206.00	9393.00	25550	20250122	-13.89	11460	20240131	91.97	25550	-13.89	20250122	19150	14.88	20250106	25550	-13.89	20250122	11700	88.03	20240208	1.67	N	077970	2500	575 억	418152	N	N	5776	N	N
106	20250206	160556	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22350	50	2	0.22	10184292150	449254	107.20	22400	23100	21950	28950	15650	22300	22671.11	1.74	18506	23933	23116	22583	21766	21233	22850	21500	575	6650	2500	14270	50	1	23008904	5142	108.50	2.38	12	1.95	206.00	9393.00	25550	20250122	-12.52	11460	20240131	95.03	25550	-12.52	20250122	19150	16.71	20250106	25550	-12.52	20250122	11700	91.03	20240208	1.66	N	077970	2500	575 억	400520	N	N	5776	N	N
107	20250206	150559	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22300	0	3	0.00	9637321700	424743	101.35	22400	23100	21950	28950	15650	22300	22689.81	1.74	12672	23933	23116	22583	21766	21233	22850	21500	575	6650	2500	14270	50	1	23008904	5131	108.25	2.37	12	1.85	206.00	9393.00	25550	20250122	-12.72	11460	20240131	94.59	25550	-12.72	20250122	19150	16.45	20250106	25550	-12.72	20250122	11700	90.60	20240208	1.66	N	077970	2500	575 억	400520	N	N	116	N	N
108	20250206	140601	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22950	650	2	2.91	7393487200	325239	77.61	22400	23100	21950	28950	15650	22300	22732.53	1.74	45427	23933	23116	22583	21766	21233	22850	21500	575	6650	2500	14270	50	1	23008904	5281	111.41	2.44	12	1.41	206.00	9393.00	25550	20250122	-10.18	11460	20240131	100.26	25550	-10.18	20250122	19150	19.84	20250106	25550	-10.18	20250122	11700	96.15	20240208	1.66	N	077970	2500	575 억	400520	N	N	116	N	N
109	20250206	130558	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22850	550	2	2.47	6376943350	281042	67.06	22400	23050	21950	28950	15650	22300	22690.42	1.74	41168	23933	23116	22583	21766	21233	22850	21500	575	6650	2500	14270	50	1	23008904	5258	110.92	2.43	12	1.22	206.00	9393.00	25550	20250122	-10.57	11460	20240131	99.39	25550	-10.57	20250122	19150	19.32	20250106	25550	-10.57	20250122	11700	95.30	20240208	1.66	N	077970	2500	575 억	400520	N	N	116	N	N
110	20250206	120556	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22800	500	2	2.24	6024670400	265599	63.38	22400	23050	21950	28950	15650	22300	22683.40	1.74	42704	23933	23116	22583	21766	21233	22850	21500	575	6650	2500	14270	50	1	23008904	5246	110.68	2.43	12	1.15	206.00	9393.00	25550	20250122	-10.76	11460	20240131	98.95	25550	-10.76	20250122	19150	19.06	20250106	25550	-10.76	20250122	11700	94.87	20240208	1.66	N	077970	2500	575 억	400520	N	N	116	N	N
111	20250206	110551	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22950	650	2	2.91	5570587800	245759	58.64	22400	23050	21950	28950	15650	22300	22666.94	1.74	44617	23933	23116	22583	21766	21233	22850	21500	575	6650	2500	14270	50	1	23008904	5281	111.41	2.44	12	1.07	206.00	9393.00	25550	20250122	-10.18	11460	20240131	100.26	25550	-10.18	20250122	19150	19.84	20250106	25550	-10.18	20250122	11700	96.15	20240208	1.66	N	077970	2500	575 억	400520	N	N	116	N	N
112	20250206	100553	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22750	450	2	2.02	2674177250	119481	28.51	22400	22800	21950	28950	15650	22300	22381.64	1.74	5297	23933	23116	22583	21766	21233	22850	21500	575	6650	2500	14270	50	1	23008904	5235	110.44	2.42	12	0.52	206.00	9393.00	25550	20250122	-10.96	11460	20240131	98.52	25550	-10.96	20250122	19150	18.80	20250106	25550	-10.96	20250122	11700	94.44	20240208	1.66	N	077970	2500	575 억	400520	N	N	116	N	N
113	20250206	090600	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22050	-250	5	-1.12	308515450	13908	3.32	22400	22400	22050	28950	15650	22300	22182.22	1.74	-8379	23933	23116	22583	21766	21233	22850	21500	575	6650	2500	14270	50	1	23008904	5073	107.04	2.35	12	0.06	206.00	9393.00	25550	20250122	-13.70	11460	20240131	92.41	25550	-13.70	20250122	19150	15.14	20250106	25550	-13.70	20250122	11700	88.46	20240208	1.66	N	077970	2500	575 억	400520	N	N	116	N	N
114	20250205	160551	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22300	-1000	5	-4.29	9321085150	414890	76.71	23350	23400	22050	30250	16350	23300	22464.51	2.43	-158406	24666	23982	23016	22332	21366	24325	22675	575	6950	2500	14910	50	1	23008904	5131	108.25	2.37	12	1.80	206.00	9393.00	25550	20250122	-12.72	11460	20240131	94.59	25550	-12.72	20250122	19150	16.45	20250106	25550	-12.72	20250122	11700	90.60	20240208	1.76	N	077970	2500	575 억	559384	N	N	116	N	N
115	20250205	150553	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22300	-1000	5	-4.29	8911804150	396534	73.32	23350	23400	22050	30250	16350	23300	22472.15	2.43	-151892	24666	23982	23016	22332	21366	24325	22675	575	6950	2500	14910	50	1	23008904	5131	108.25	2.37	12	1.72	206.00	9393.00	25550	20250122	-12.72	11460	20240131	94.59	25550	-12.72	20250122	19150	16.45	20250106	25550	-12.72	20250122	11700	90.60	20240208	1.76	N	077970	2500	575 억	559384	N	N	2133	N	N
116	20250205	140554	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22150	-1150	5	-4.94	7890516050	350639	64.83	23350	23400	22050	30250	16350	23300	22500.96	2.43	-136209	24666	23982	23016	22332	21366	24325	22675	575	6950	2500	14910	50	1	23008904	5096	107.52	2.36	12	1.52	206.00	9393.00	25550	20250122	-13.31	11460	20240131	93.28	25550	-13.31	20250122	19150	15.67	20250106	25550	-13.31	20250122	11700	89.32	20240208	1.76	N	077970	2500	575 억	559384	N	N	2133	N	N
117	20250205	130552	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22250	-1050	5	-4.51	6676229250	295809	54.69	23350	23400	22100	30250	16350	23300	22566.90	2.43	-116630	24666	23982	23016	22332	21366	24325	22675	575	6950	2500	14910	50	1	23008904	5119	108.01	2.37	12	1.29	206.00	9393.00	25550	20250122	-12.92	11460	20240131	94.15	25550	-12.92	20250122	19150	16.19	20250106	25550	-12.92	20250122	11700	90.17	20240208	1.76	N	077970	2500	575 억	559384	N	N	2133	N	N
118	20250205	120553	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22150	-1150	5	-4.94	6063027500	268241	49.60	23350	23400	22100	30250	16350	23300	22600.29	2.43	-109265	24666	23982	23016	22332	21366	24325	22675	575	6950	2500	14910	50	1	23008904	5096	107.52	2.36	12	1.17	206.00	9393.00	25550	20250122	-13.31	11460	20240131	93.28	25550	-13.31	20250122	19150	15.67	20250106	25550	-13.31	20250122	11700	89.32	20240208	1.76	N	077970	2500	575 억	559384	N	N	2133	N	N
119	20250205	110553	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22250	-1050	5	-4.51	4954324600	218306	40.36	23350	23400	22200	30250	16350	23300	22691.61	2.43	-91836	24666	23982	23016	22332	21366	24325	22675	575	6950	2500	14910	50	1	23008904	5119	108.01	2.37	12	0.95	206.00	9393.00	25550	20250122	-12.92	11460	20240131	94.15	25550	-12.92	20250122	19150	16.19	20250106	25550	-12.92	20250122	11700	90.17	20240208	1.76	N	077970	2500	575 억	559384	N	N	2133	N	N
120	20250205	100557	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22450	-850	5	-3.65	3605967800	157870	29.19	23350	23400	22350	30250	16350	23300	22838.44	2.43	-63128	24666	23982	23016	22332	21366	24325	22675	575	6950	2500	14910	50	1	23008904	5165	108.98	2.39	12	0.69	206.00	9393.00	25550	20250122	-12.13	11460	20240131	95.90	25550	-12.13	20250122	19150	17.23	20250106	25550	-12.13	20250122	11700	91.88	20240208	1.76	N	077970	2500	575 억	559384	N	N	2133	N	N
121	20250205	090601	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23150	-150	5	-0.64	461640650	19886	3.68	23350	23400	23050	30250	16350	23300	23209.80	2.43	-11726	24666	23982	23016	22332	21366	24325	22675	575	6950	2500	14910	50	1	23008904	5327	112.38	2.46	12	0.09	206.00	9393.00	25550	20250122	-9.39	11460	20240131	102.01	25550	-9.39	20250122	19150	20.89	20250106	25550	-9.39	20250122	11700	97.86	20240208	1.76	N	077970	2500	575 억	559384	N	N	2133	N	N
122	20250204	160544	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23300	1350	2	6.15	12456163850	538577	210.39	22350	23700	22050	28500	15400	21950	23127.43	2.02	94961	22950	22450	22000	21500	21050	22225	21275	575	6550	2500	14040	50	1	23008904	5361	113.11	2.48	12	2.34	206.00	9393.00	25550	20250122	-8.81	11460	20240131	103.32	25550	-8.81	20250122	19150	21.67	20250106	25550	-8.81	20250122	11700	99.15	20240208	1.62	N	077970	2500	575 억	463684	N	N	2133	N	N
123	20250204	150547	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23200	1250	2	5.69	11806906150	510657	199.48	22350	23700	22050	28500	15400	21950	23121.01	2.02	103855	22950	22450	22000	21500	21050	22225	21275	575	6550	2500	14040	50	1	23008904	5338	112.62	2.47	12	2.22	206.00	9393.00	25550	20250122	-9.20	11460	20240131	102.44	25550	-9.20	20250122	19150	21.15	20250106	25550	-9.20	20250122	11700	98.29	20240208	1.62	N	077970	2500	575 억	463684	N	N	2239	N	N
124	20250204	140546	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23350	1400	2	6.38	8431008900	366269	143.08	22350	23500	22050	28500	15400	21950	23018.63	2.02	64466	22950	22450	22000	21500	21050	22225	21275	575	6550	2500	14040	50	1	23008904	5373	113.35	2.49	12	1.59	206.00	9393.00	25550	20250122	-8.61	11460	20240131	103.75	25550	-8.61	20250122	19150	21.93	20250106	25550	-8.61	20250122	11700	99.57	20240208	1.62	N	077970	2500	575 억	463684	N	N	2239	N	N
125	20250204	130548	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23250	1300	2	5.92	6856786900	298969	116.79	22350	23450	22050	28500	15400	21950	22934.78	2.02	46518	22950	22450	22000	21500	21050	22225	21275	575	6550	2500	14040	50	1	23008904	5350	112.86	2.48	12	1.30	206.00	9393.00	25550	20250122	-9.00	11460	20240131	102.88	25550	-9.00	20250122	19150	21.41	20250106	25550	-9.00	20250122	11700	98.72	20240208	1.62	N	077970	2500	575 억	463684	N	N	2239	N	N
126	20250204	120552	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23100	1150	2	5.24	6120279100	267179	104.37	22350	23450	22050	28500	15400	21950	22907.04	2.02	38068	22950	22450	22000	21500	21050	22225	21275	575	6550	2500	14040	50	1	23008904	5315	112.14	2.46	12	1.16	206.00	9393.00	25550	20250122	-9.59	11460	20240131	101.57	25550	-9.59	20250122	19150	20.63	20250106	25550	-9.59	20250122	11700	97.44	20240208	1.62	N	077970	2500	575 억	463684	N	N	2239	N	N
127	20250204	110540	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	23150	1200	2	5.47	5637597450	246287	96.21	22350	23450	22050	28500	15400	21950	22890.36	2.02	46155	22950	22450	22000	21500	21050	22225	21275	575	6550	2500	14040	50	1	23008904	5327	112.38	2.46	12	1.07	206.00	9393.00	25550	20250122	-9.39	11460	20240131	102.01	25550	-9.39	20250122	19150	20.89	20250106	25550	-9.39	20250122	11700	97.86	20240208	1.62	N	077970	2500	575 억	463684	N	N	2239	N	N
128	20250204	100546	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22850	900	2	4.10	2868053500	126583	49.45	22350	23100	22050	28500	15400	21950	22657.49	2.02	12276	22950	22450	22000	21500	21050	22225	21275	575	6550	2500	14040	50	1	23008904	5258	110.92	2.43	12	0.55	206.00	9393.00	25550	20250122	-10.57	11460	20240131	99.39	25550	-10.57	20250122	19150	19.32	20250106	25550	-10.57	20250122	11700	95.30	20240208	1.62	N	077970	2500	575 억	463684	N	N	2239	N	N
129	20250204	090545	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	22200	250	2	1.14	223256450	10070	3.93	22350	22350	22050	28500	15400	21950	22170.45	2.02	-3825	22950	22450	22000	21500	21050	22225	21275	575	6550	2500	14040	50	1	23008904	5108	107.77	2.36	12	0.04	206.00	9393.00	25550	20250122	-13.11	11460	20240131	93.72	25550	-13.11	20250122	19150	15.93	20250106	25550	-13.11	20250122	11700	89.74	20240208	1.62	N	077970	2500	575 억	463684	N	N	2239	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History