KissMeData/004380/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11200	-810	5	-6.74	3457169230	302894	90.02	11600	11780	11110	15610	8410	12010	11413.82	35.12	6491	12970	12490	12250	11770	11530	12370	11650	105	3600	500	7680	10	1	21000000	2352	238.30	1.15	12	1.44	47.00	9697.00	20300	20240221	-44.83	7220	20241209	55.12	15500	-27.74	20250217	8930	25.42	20250102	18940	-40.87	20240321	7220	55.12	20241209	4.42	N	004380	500	105 억	7375961	N	N	0	N	N
3	20250228	150201	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11290	-720	5	-6.00	2994215320	261541	77.73	11600	11780	11250	15610	8410	12010	11448.29	35.12	-3166	12970	12490	12250	11770	11530	12370	11650	105	3600	500	7680	10	1	21000000	2371	240.21	1.16	12	1.25	47.00	9697.00	20300	20240221	-44.38	7220	20241209	56.37	15500	-27.16	20250217	8930	26.43	20250102	18940	-40.39	20240321	7220	56.37	20241209	4.42	N	004380	500	105 억	7375961	N	N	0	N	N
4	20250228	140201	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11350	-660	5	-5.50	2752619590	240136	71.37	11600	11780	11260	15610	8410	12010	11462.68	35.12	-1193	12970	12490	12250	11770	11530	12370	11650	105	3600	500	7680	10	1	21000000	2384	241.49	1.17	12	1.14	47.00	9697.00	20300	20240221	-44.09	7220	20241209	57.20	15500	-26.77	20250217	8930	27.10	20250102	18940	-40.07	20240321	7220	57.20	20241209	4.42	N	004380	500	105 억	7375961	N	N	0	N	N
5	20250228	130201	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11330	-680	5	-5.66	2591024140	225953	67.15	11600	11780	11260	15610	8410	12010	11467.02	35.12	845	12970	12490	12250	11770	11530	12370	11650	105	3600	500	7680	10	1	21000000	2379	241.06	1.17	12	1.08	47.00	9697.00	20300	20240221	-44.19	7220	20241209	56.93	15500	-26.90	20250217	8930	26.88	20250102	18940	-40.18	20240321	7220	56.93	20241209	4.42	N	004380	500	105 억	7375961	N	N	0	N	N
6	20250228	120200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11300	-710	5	-5.91	2369417970	206323	61.32	11600	11780	11270	15610	8410	12010	11483.95	35.12	-327	12970	12490	12250	11770	11530	12370	11650	105	3600	500	7680	10	1	21000000	2373	240.43	1.17	12	0.98	47.00	9697.00	20300	20240221	-44.33	7220	20241209	56.51	15500	-27.10	20250217	8930	26.54	20250102	18940	-40.34	20240321	7220	56.51	20241209	4.42	N	004380	500	105 억	7375961	N	N	0	N	N
7	20250228	110200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11360	-650	5	-5.41	2060251990	178992	53.20	11600	11780	11340	15610	8410	12010	11510.22	35.12	3075	12970	12490	12250	11770	11530	12370	11650	105	3600	500	7680	10	1	21000000	2386	241.70	1.17	12	0.85	47.00	9697.00	20300	20240221	-44.04	7220	20241209	57.34	15500	-26.71	20250217	8930	27.21	20250102	18940	-40.02	20240321	7220	57.34	20241209	4.42	N	004380	500	105 억	7375961	N	N	0	N	N
8	20250228	100200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11460	-550	5	-4.58	1715483530	148704	44.20	11600	11780	11370	15610	8410	12010	11536.13	35.12	3628	12970	12490	12250	11770	11530	12370	11650	105	3600	500	7680	10	1	21000000	2407	243.83	1.18	12	0.71	47.00	9697.00	20300	20240221	-43.55	7220	20241209	58.73	15500	-26.06	20250217	8930	28.33	20250102	18940	-39.49	20240321	7220	58.73	20241209	4.42	N	004380	500	105 억	7375961	N	N	0	N	N
9	20250228	090201	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11620	-390	5	-3.25	339706460	29263	8.70	11600	11780	11550	15610	8410	12010	11608.32	35.12	5208	12970	12490	12250	11770	11530	12370	11650	105	3600	500	7680	10	1	21000000	2440	247.23	1.20	12	0.14	47.00	9697.00	20300	20240221	-42.76	7220	20241209	60.94	15500	-25.03	20250217	8930	30.12	20250102	18940	-38.65	20240321	7220	60.94	20241209	4.42	N	004380	500	105 억	7375961	N	N	0	N	N
10	20250227	160158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12010	-430	5	-3.46	4029961340	327770	85.49	12500	12730	12010	16170	8710	12440	12295.45	35.22	-21532	12840	12640	12250	12050	11660	12740	12150	105	3730	500	7960	10	1	21000000	2522	255.53	1.24	12	1.56	47.00	9697.00	20300	20240221	-40.84	7220	20241209	66.34	15500	-22.52	20250217	8930	34.49	20250102	18940	-36.59	20240321	7220	66.34	20241209	4.35	N	004380	500	105 억	7395231	N	N	13	N	N
11	20250227	150159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12060	-380	5	-3.05	3809401080	309443	80.71	12500	12730	12010	16170	8710	12440	12310.51	35.22	-21808	12840	12640	12250	12050	11660	12740	12150	105	3730	500	7960	10	1	21000000	2533	256.60	1.24	12	1.47	47.00	9697.00	20300	20240221	-40.59	7220	20241209	67.04	15500	-22.19	20250217	8930	35.05	20250102	18940	-36.33	20240321	7220	67.04	20241209	4.35	N	004380	500	105 억	7395231	N	N	13	N	N
12	20250227	140200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12190	-250	5	-2.01	3590174240	291298	75.97	12500	12730	12010	16170	8710	12440	12324.75	35.22	-21433	12840	12640	12250	12050	11660	12740	12150	105	3730	500	7960	10	1	21000000	2560	259.36	1.26	12	1.39	47.00	9697.00	20300	20240221	-39.95	7220	20241209	68.84	15500	-21.35	20250217	8930	36.51	20250102	18940	-35.64	20240321	7220	68.84	20241209	4.35	N	004380	500	105 억	7395231	N	N	13	N	N
13	20250227	130159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12110	-330	5	-2.65	3188138820	258010	67.29	12500	12730	12040	16170	8710	12440	12356.65	35.22	-19309	12840	12640	12250	12050	11660	12740	12150	105	3730	500	7960	10	1	21000000	2543	257.66	1.25	12	1.23	47.00	9697.00	20300	20240221	-40.34	7220	20241209	67.73	15500	-21.87	20250217	8930	35.61	20250102	18940	-36.06	20240321	7220	67.73	20241209	4.35	N	004380	500	105 억	7395231	N	N	13	N	N
14	20250227	120159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12060	-380	5	-3.05	3060172470	247457	64.54	12500	12730	12040	16170	8710	12440	12366.48	35.22	-15687	12840	12640	12250	12050	11660	12740	12150	105	3730	500	7960	10	1	21000000	2533	256.60	1.24	12	1.18	47.00	9697.00	20300	20240221	-40.59	7220	20241209	67.04	15500	-22.19	20250217	8930	35.05	20250102	18940	-36.33	20240321	7220	67.04	20241209	4.35	N	004380	500	105 억	7395231	N	N	13	N	N
15	20250227	110200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12060	-380	5	-3.05	2896064720	233860	60.99	12500	12730	12040	16170	8710	12440	12383.75	35.22	-15417	12840	12640	12250	12050	11660	12740	12150	105	3730	500	7960	10	1	21000000	2533	256.60	1.24	12	1.11	47.00	9697.00	20300	20240221	-40.59	7220	20241209	67.04	15500	-22.19	20250217	8930	35.05	20250102	18940	-36.33	20240321	7220	67.04	20241209	4.35	N	004380	500	105 억	7395231	N	N	13	N	N
16	20250227	100205	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12230	-210	5	-1.69	2327153580	186903	48.75	12500	12730	12150	16170	8710	12440	12451.13	35.22	-21277	12840	12640	12250	12050	11660	12740	12150	105	3730	500	7960	10	1	21000000	2568	260.21	1.26	12	0.89	47.00	9697.00	20300	20240221	-39.75	7220	20241209	69.39	15500	-21.10	20250217	8930	36.95	20250102	18940	-35.43	20240321	7220	69.39	20241209	4.35	N	004380	500	105 억	7395231	N	N	13	N	N
17	20250227	090206	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12350	-90	5	-0.72	260788730	20931	5.46	12500	12530	12350	16170	8710	12440	12459.45	35.22	-8636	12840	12640	12250	12050	11660	12740	12150	105	3730	500	7960	10	1	21000000	2594	262.77	1.27	12	0.10	47.00	9697.00	20300	20240221	-39.16	7220	20241209	71.05	15500	-20.32	20250217	8930	38.30	20250102	18940	-34.79	20240321	7220	71.05	20241209	4.35	N	004380	500	105 억	7395231	N	N	13	N	N
18	20250226	160159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12440	260	2	2.13	4582927270	375352	33.35	12000	12450	11860	15830	8530	12180	12208.46	35.14	17537	13160	12670	12200	11710	11240	12435	11475	105	3650	500	7790	10	1	21000000	2612	264.68	1.28	12	1.79	47.00	9697.00	20300	20240221	-38.72	7220	20241209	72.30	15500	-19.74	20250217	8930	39.31	20250102	18940	-34.32	20240321	7220	72.30	20241209	3.87	N	004380	500	105 억	7378604	N	N	13	N	N
19	20250226	150200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12150	-30	5	-0.25	3987589650	326897	29.05	12000	12450	11860	15830	8530	12180	12198.31	35.14	17213	13160	12670	12200	11710	11240	12435	11475	105	3650	500	7790	10	1	21000000	2552	258.51	1.25	12	1.56	47.00	9697.00	20300	20240221	-40.15	7220	20241209	68.28	15500	-21.61	20250217	8930	36.06	20250102	18940	-35.85	20240321	7220	68.28	20241209	3.87	N	004380	500	105 억	7378604	N	N	6	N	N
20	20250226	140200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12130	-50	5	-0.41	3496956100	286573	25.46	12000	12450	11860	15830	8530	12180	12202.68	35.14	7692	13160	12670	12200	11710	11240	12435	11475	105	3650	500	7790	10	1	21000000	2547	258.09	1.25	12	1.36	47.00	9697.00	20300	20240221	-40.25	7220	20241209	68.01	15500	-21.74	20250217	8930	35.83	20250102	18940	-35.96	20240321	7220	68.01	20241209	3.87	N	004380	500	105 억	7378604	N	N	6	N	N
21	20250226	130200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12120	-60	5	-0.49	3308302870	271062	24.09	12000	12450	11860	15830	8530	12180	12204.97	35.14	7586	13160	12670	12200	11710	11240	12435	11475	105	3650	500	7790	10	1	21000000	2545	257.87	1.25	12	1.29	47.00	9697.00	20300	20240221	-40.30	7220	20241209	67.87	15500	-21.81	20250217	8930	35.72	20250102	18940	-36.01	20240321	7220	67.87	20241209	3.87	N	004380	500	105 억	7378604	N	N	6	N	N
22	20250226	120159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12120	-60	5	-0.49	3026766330	247861	22.02	12000	12450	11860	15830	8530	12180	12211.55	35.14	10289	13160	12670	12200	11710	11240	12435	11475	105	3650	500	7790	10	1	21000000	2545	257.87	1.25	12	1.18	47.00	9697.00	20300	20240221	-40.30	7220	20241209	67.87	15500	-21.81	20250217	8930	35.72	20250102	18940	-36.01	20240321	7220	67.87	20241209	3.87	N	004380	500	105 억	7378604	N	N	6	N	N
23	20250226	110200	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12260	80	2	0.66	2689286700	220185	19.57	12000	12450	11860	15830	8530	12180	12213.77	35.14	6542	13160	12670	12200	11710	11240	12435	11475	105	3650	500	7790	10	1	21000000	2575	260.85	1.26	12	1.05	47.00	9697.00	20300	20240221	-39.61	7220	20241209	69.81	15500	-20.90	20250217	8930	37.29	20250102	18940	-35.27	20240321	7220	69.81	20241209	3.87	N	004380	500	105 억	7378604	N	N	6	N	N
24	20250226	100159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12340	160	2	1.31	2089340040	171549	15.24	12000	12440	11860	15830	8530	12180	12179.26	35.14	10156	13160	12670	12200	11710	11240	12435	11475	105	3650	500	7790	10	1	21000000	2591	262.55	1.27	12	0.82	47.00	9697.00	20300	20240221	-39.21	7220	20241209	70.91	15500	-20.39	20250217	8930	38.19	20250102	18940	-34.85	20240321	7220	70.91	20241209	3.87	N	004380	500	105 억	7378604	N	N	6	N	N
25	20250226	090201	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11970	-210	5	-1.72	130254560	10873	0.97	12000	12010	11910	15830	8530	12180	11978.63	35.14	1378	13160	12670	12200	11710	11240	12435	11475	105	3650	500	7790	10	1	21000000	2514	254.68	1.23	12	0.05	47.00	9697.00	20300	20240221	-41.03	7220	20241209	65.79	15500	-22.77	20250217	8930	34.04	20250102	18940	-36.80	20240321	7220	65.79	20241209	3.87	N	004380	500	105 억	7378604	N	N	6	N	N
26	20250225	160159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12180	-120	5	-0.98	13487185650	1105372	74.80	12300	12690	11730	15990	8610	12300	12201.50	35.22	-15060	14546	13422	12786	11662	11026	13105	11345	105	3690	500	7870	10	1	21000000	2558	259.15	1.26	12	5.26	47.00	9697.00	20300	20240221	-40.00	7220	20241209	68.70	15500	-21.42	20250217	8930	36.39	20250102	18940	-35.69	20240321	7220	68.70	20241209	3.82	N	004380	500	105 억	7396835	N	N	6	N	N
27	20250225	150159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12320	20	2	0.16	12955800890	1061975	71.86	12300	12690	11730	15990	8610	12300	12199.71	35.22	-15624	14546	13422	12786	11662	11026	13105	11345	105	3690	500	7870	10	1	21000000	2587	262.13	1.27	12	5.06	47.00	9697.00	20300	20240221	-39.31	7220	20241209	70.64	15500	-20.52	20250217	8930	37.96	20250102	18940	-34.95	20240321	7220	70.64	20241209	3.82	N	004380	500	105 억	7396835	N	N	3	N	N
28	20250225	140158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12030	-270	5	-2.20	6272387240	524794	35.51	12300	12300	11730	15990	8610	12300	11952.01	35.22	5395	14546	13422	12786	11662	11026	13105	11345	105	3690	500	7870	10	1	21000000	2526	255.96	1.24	12	2.50	47.00	9697.00	20300	20240221	-40.74	7220	20241209	66.62	15500	-22.39	20250217	8930	34.71	20250102	18940	-36.48	20240321	7220	66.62	20241209	3.82	N	004380	500	105 억	7396835	N	N	3	N	N
29	20250225	130159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11840	-460	5	-3.74	5084617120	425865	28.82	12300	12300	11730	15990	8610	12300	11939.40	35.22	2811	14546	13422	12786	11662	11026	13105	11345	105	3690	500	7870	10	1	21000000	2486	251.91	1.22	12	2.03	47.00	9697.00	20300	20240221	-41.67	7220	20241209	63.99	15500	-23.61	20250217	8930	32.59	20250102	18940	-37.49	20240321	7220	63.99	20241209	3.82	N	004380	500	105 억	7396835	N	N	3	N	N
30	20250225	120158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11820	-480	5	-3.90	4717852530	394915	26.72	12300	12300	11730	15990	8610	12300	11946.39	35.22	7604	14546	13422	12786	11662	11026	13105	11345	105	3690	500	7870	10	1	21000000	2482	251.49	1.22	12	1.88	47.00	9697.00	20300	20240221	-41.77	7220	20241209	63.71	15500	-23.74	20250217	8930	32.36	20250102	18940	-37.59	20240321	7220	63.71	20241209	3.82	N	004380	500	105 억	7396835	N	N	3	N	N
31	20250225	110158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11910	-390	5	-3.17	3668956400	307341	20.80	12300	12300	11730	15990	8610	12300	11937.59	35.22	7087	14546	13422	12786	11662	11026	13105	11345	105	3690	500	7870	10	1	21000000	2501	253.40	1.23	12	1.46	47.00	9697.00	20300	20240221	-41.33	7220	20241209	64.96	15500	-23.16	20250217	8930	33.37	20250102	18940	-37.12	20240321	7220	64.96	20241209	3.82	N	004380	500	105 억	7396835	N	N	3	N	N
32	20250225	100158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11860	-440	5	-3.58	2661241960	222168	15.03	12300	12300	11780	15990	8610	12300	11978.32	35.22	1246	14546	13422	12786	11662	11026	13105	11345	105	3690	500	7870	10	1	21000000	2491	252.34	1.22	12	1.06	47.00	9697.00	20300	20240221	-41.58	7220	20241209	64.27	15500	-23.48	20250217	8930	32.81	20250102	18940	-37.38	20240321	7220	64.27	20241209	3.82	N	004380	500	105 억	7396835	N	N	3	N	N
33	20250225	090159	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12180	-120	5	-0.98	330279130	26981	1.83	12300	12300	12170	15990	8610	12300	12240.89	35.22	1339	14546	13422	12786	11662	11026	13105	11345	105	3690	500	7870	10	1	21000000	2558	259.15	1.26	12	0.13	47.00	9697.00	20300	20240221	-40.00	7220	20241209	68.70	15500	-21.42	20250217	8930	36.39	20250102	18940	-35.69	20240321	7220	68.70	20241209	3.82	N	004380	500	105 억	7396835	N	N	3	N	N
34	20250224	160157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12300	-800	5	-6.11	19355709810	1470422	497.01	13000	13910	12150	17030	9170	13100	13163.93	35.25	-4204	13713	13406	13243	12936	12773	13325	12855	105	3930	500	8380	10	1	21000000	2583	261.70	1.27	12	7.00	47.00	9697.00	20300	20240221	-39.41	7220	20241209	70.36	15500	-20.65	20250217	8930	37.74	20250102	18940	-35.06	20240321	7220	70.36	20241209	3.85	N	004380	500	105 억	7402099	N	N	3	N	N
35	20250224	150158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12220	-880	5	-6.72	18717440090	1418281	479.38	13000	13910	12170	17030	9170	13100	13197.35	35.25	-4327	13713	13406	13243	12936	12773	13325	12855	105	3930	500	8380	10	1	21000000	2566	260.00	1.26	12	6.75	47.00	9697.00	20300	20240221	-39.80	7220	20241209	69.25	15500	-21.16	20250217	8930	36.84	20250102	18940	-35.48	20240321	7220	69.25	20241209	3.85	N	004380	500	105 억	7402099	N	N	11	N	N
36	20250224	140158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12510	-590	5	-4.50	17170890580	1292741	436.95	13000	13910	12510	17030	9170	13100	13282.70	35.25	-16595	13713	13406	13243	12936	12773	13325	12855	105	3930	500	8380	10	1	21000000	2627	266.17	1.29	12	6.16	47.00	9697.00	20300	20240221	-38.37	7220	20241209	73.27	15500	-19.29	20250217	8930	40.09	20250102	18940	-33.95	20240321	7220	73.27	20241209	3.85	N	004380	500	105 억	7402099	N	N	11	N	N
37	20250224	130158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12580	-520	5	-3.97	16642366870	1250618	422.71	13000	13910	12530	17030	9170	13100	13307.50	35.25	-15280	13713	13406	13243	12936	12773	13325	12855	105	3930	500	8380	10	1	21000000	2642	267.66	1.30	12	5.96	47.00	9697.00	20300	20240221	-38.03	7220	20241209	74.24	15500	-18.84	20250217	8930	40.87	20250102	18940	-33.58	20240321	7220	74.24	20241209	3.85	N	004380	500	105 억	7402099	N	N	11	N	N
38	20250224	120158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12640	-460	5	-3.51	15654397300	1172283	396.24	13000	13910	12640	17030	9170	13100	13354.01	35.25	-16340	13713	13406	13243	12936	12773	13325	12855	105	3930	500	8380	10	1	21000000	2654	268.94	1.30	12	5.58	47.00	9697.00	20300	20240221	-37.73	7220	20241209	75.07	15500	-18.45	20250217	8930	41.55	20250102	18940	-33.26	20240321	7220	75.07	20241209	3.85	N	004380	500	105 억	7402099	N	N	11	N	N
39	20250224	110157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13440	340	2	2.60	4319049640	327599	110.73	13000	13500	12930	17030	9170	13100	13184.23	35.25	-10032	13713	13406	13243	12936	12773	13325	12855	105	3930	500	8380	10	1	21000000	2822	285.96	1.39	12	1.56	47.00	9697.00	20300	20240221	-33.79	7220	20241209	86.15	15500	-13.29	20250217	8930	50.50	20250102	18940	-29.04	20240321	7220	86.15	20241209	3.85	N	004380	500	105 억	7402099	N	N	11	N	N
40	20250224	100157	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13040	-60	5	-0.46	3366611760	255414	86.33	13000	13500	12930	17030	9170	13100	13181.35	35.25	-15949	13713	13406	13243	12936	12773	13325	12855	105	3930	500	8380	10	1	21000000	2738	277.45	1.34	12	1.22	47.00	9697.00	20300	20240221	-35.76	7220	20241209	80.61	15500	-15.87	20250217	8930	46.02	20250102	18940	-31.15	20240321	7220	80.61	20241209	3.85	N	004380	500	105 억	7402099	N	N	11	N	N
41	20250224	090158	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13030	-70	5	-0.53	494917990	37901	12.81	13000	13240	13000	17030	9170	13100	13056.94	35.25	-757	13713	13406	13243	12936	12773	13325	12855	105	3930	500	8380	10	1	21000000	2736	277.23	1.34	12	0.18	47.00	9697.00	20300	20240221	-35.81	7220	20241209	80.47	15500	-15.94	20250217	8930	45.91	20250102	18940	-31.20	20240321	7220	80.47	20241209	3.85	N	004380	500	105 억	7402099	N	N	11	N	N
42	20250221	160157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13100	-140	5	-1.06	3700935860	279126	140.18	13140	13550	13080	17210	9270	13240	13259.80	35.25	-119	13946	13592	13416	13062	12886	13505	12975	105	3970	500	8470	10	1	21000000	2751	278.72	1.35	12	1.33	47.00	9697.00	20300	20240221	-35.47	7220	20241209	81.44	15500	-15.48	20250217	8930	46.70	20250102	20300	-35.47	20240221	7220	81.44	20241209	3.99	N	004380	500	105 억	7402240	N	N	11	N	Y
43	20250221	150157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13080	-160	5	-1.21	3204026660	241194	121.13	13140	13550	13080	17210	9270	13240	13284.06	35.25	-97	13946	13592	13416	13062	12886	13505	12975	105	3970	500	8470	10	1	21000000	2747	278.30	1.35	12	1.15	47.00	9697.00	20300	20240221	-35.57	7220	20241209	81.16	15500	-15.61	20250217	8930	46.47	20250102	20300	-35.57	20240221	7220	81.16	20241209	3.99	N	004380	500	105 억	7402240	N	N	20	N	Y
44	20250221	140157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13190	-50	5	-0.38	2590630740	194335	97.60	13140	13550	13130	17210	9270	13240	13330.84	35.25	-77	13946	13592	13416	13062	12886	13505	12975	105	3970	500	8470	10	1	21000000	2770	280.64	1.36	12	0.93	47.00	9697.00	20300	20240221	-35.02	7220	20241209	82.69	15500	-14.90	20250217	8930	47.70	20250102	20300	-35.02	20240221	7220	82.69	20241209	3.99	N	004380	500	105 억	7402240	N	N	20	N	Y
45	20250221	130157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13200	-40	5	-0.30	2192427030	164062	82.39	13140	13550	13140	17210	9270	13240	13363.56	35.25	-52	13946	13592	13416	13062	12886	13505	12975	105	3970	500	8470	10	1	21000000	2772	280.85	1.36	12	0.78	47.00	9697.00	20300	20240221	-34.98	7220	20241209	82.83	15500	-14.84	20250217	8930	47.82	20250102	20300	-34.98	20240221	7220	82.83	20241209	3.99	N	004380	500	105 억	7402240	N	N	20	N	Y
46	20250221	120158	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13310	70	2	0.53	1818316030	135760	68.18	13140	13550	13140	17210	9270	13240	13393.84	35.25	-32	13946	13592	13416	13062	12886	13505	12975	105	3970	500	8470	10	1	21000000	2795	283.19	1.37	12	0.65	47.00	9697.00	20300	20240221	-34.43	7220	20241209	84.35	15500	-14.13	20250217	8930	49.05	20250102	20300	-34.43	20240221	7220	84.35	20241209	3.99	N	004380	500	105 억	7402240	N	N	20	N	Y
47	20250221	110157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13550	310	2	2.34	1372120740	102509	51.48	13140	13550	13140	17210	9270	13240	13385.66	35.25	-18	13946	13592	13416	13062	12886	13505	12975	105	3970	500	8470	10	1	21000000	2846	288.30	1.40	12	0.49	47.00	9697.00	20300	20240221	-33.25	7220	20241209	87.67	15500	-12.58	20250217	8930	51.74	20250102	20300	-33.25	20240221	7220	87.67	20241209	3.99	N	004380	500	105 억	7402240	N	N	20	N	Y
48	20250221	100158	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13400	160	2	1.21	984654970	73826	37.08	13140	13400	13140	17210	9270	13240	13337.78	35.25	-6	13946	13592	13416	13062	12886	13505	12975	105	3970	500	8470	10	1	21000000	2814	285.11	1.38	12	0.35	47.00	9697.00	20300	20240221	-33.99	7220	20241209	85.60	15500	-13.55	20250217	8930	50.06	20250102	20300	-33.99	20240221	7220	85.60	20241209	3.99	N	004380	500	105 억	7402240	N	N	20	N	Y
49	20250221	090157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13140	-100	5	-0.76	154717820	11773	5.91	13140	13140	13140	17210	9270	13240	13140.00	35.25	0	13946	13592	13416	13062	12886	13505	12975	105	3970	500	8470	10	1	21000000	2759	279.57	1.36	12	0.06	47.00	9697.00	20300	20240221	-35.27	7220	20241209	81.99	15500	-15.23	20250217	8930	47.14	20250102	20300	-35.27	20240221	7220	81.99	20241209	3.99	N	004380	500	105 억	7402240	N	N	20	N	Y
50	20250220	160157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13240	-280	5	-2.07	2508358620	186112	58.07	13770	13770	13240	17570	9470	13520	13477.41	35.25	-413	14173	13846	13663	13336	13153	13755	13245	105	4050	500	8650	10	1	21000000	2780	281.70	1.37	12	0.89	47.00	9697.00	20300	20240221	-34.78	7220	20241209	83.38	15500	-14.58	20250217	8930	48.26	20250102	20300	-34.78	20240221	7220	83.38	20241209	3.91	N	004380	500	105 억	7402517	N	N	20	N	Y
51	20250220	150157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13330	-190	5	-1.41	2181198220	161402	50.36	13770	13770	13330	17570	9470	13520	13513.95	35.25	-371	14173	13846	13663	13336	13153	13755	13245	105	4050	500	8650	10	1	21000000	2799	283.62	1.37	12	0.77	47.00	9697.00	20300	20240221	-34.33	7220	20241209	84.63	15500	-14.00	20250217	8930	49.27	20250102	20300	-34.33	20240221	7220	84.63	20241209	3.91	N	004380	500	105 억	7402517	N	N	44	N	Y
52	20250220	140157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13590	70	2	0.52	1857822530	137245	42.82	13770	13770	13400	17570	9470	13520	13536.94	35.25	-271	14173	13846	13663	13336	13153	13755	13245	105	4050	500	8650	10	1	21000000	2854	289.15	1.40	12	0.65	47.00	9697.00	20300	20240221	-33.05	7220	20241209	88.23	15500	-12.32	20250217	8930	52.18	20250102	20300	-33.05	20240221	7220	88.23	20241209	3.91	N	004380	500	105 억	7402517	N	N	44	N	Y
53	20250220	130157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13610	90	2	0.67	1581479920	116941	36.49	13770	13770	13400	17570	9470	13520	13523.85	35.25	-180	14173	13846	13663	13336	13153	13755	13245	105	4050	500	8650	10	1	21000000	2858	289.57	1.40	12	0.56	47.00	9697.00	20300	20240221	-32.96	7220	20241209	88.50	15500	-12.19	20250217	8930	52.41	20250102	20300	-32.96	20240221	7220	88.50	20241209	3.91	N	004380	500	105 억	7402517	N	N	44	N	Y
54	20250220	120157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13540	20	2	0.15	1456550280	107758	33.62	13770	13770	13400	17570	9470	13520	13516.77	35.25	-120	14173	13846	13663	13336	13153	13755	13245	105	4050	500	8650	10	1	21000000	2843	288.09	1.40	12	0.51	47.00	9697.00	20300	20240221	-33.30	7220	20241209	87.53	15500	-12.65	20250217	8930	51.62	20250102	20300	-33.30	20240221	7220	87.53	20241209	3.91	N	004380	500	105 억	7402517	N	N	44	N	Y
55	20250220	110157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13400	-120	5	-0.89	1269370520	93836	29.28	13770	13770	13400	17570	9470	13520	13527.81	35.25	-57	14173	13846	13663	13336	13153	13755	13245	105	4050	500	8650	10	1	21000000	2814	285.11	1.38	12	0.45	47.00	9697.00	20300	20240221	-33.99	7220	20241209	85.60	15500	-13.55	20250217	8930	50.06	20250102	20300	-33.99	20240221	7220	85.60	20241209	3.91	N	004380	500	105 억	7402517	N	N	44	N	Y
56	20250220	100156	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13420	-100	5	-0.74	846332520	62266	19.43	13770	13770	13420	17570	9470	13520	13596.12	35.25	36	14173	13846	13663	13336	13153	13755	13245	105	4050	500	8650	10	1	21000000	2818	285.53	1.38	12	0.30	47.00	9697.00	20300	20240221	-33.89	7220	20241209	85.87	15500	-13.42	20250217	8930	50.28	20250102	20300	-33.89	20240221	7220	85.87	20241209	3.91	N	004380	500	105 억	7402517	N	N	44	N	Y
57	20250220	090157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13770	250	2	1.85	326182920	23746	7.41	13770	13770	13770	17570	9470	13520	13770.00	35.25	0	14173	13846	13663	13336	13153	13755	13245	105	4050	500	8650	10	1	21000000	2892	292.98	1.42	12	0.11	47.00	9697.00	20300	20240221	-32.17	7220	20241209	90.72	15500	-11.16	20250217	8930	54.20	20250102	20300	-32.17	20240221	7220	90.72	20241209	3.91	N	004380	500	105 억	7402517	N	N	44	N	Y
58	20250219	160156	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13520	-470	5	-3.36	4211670020	307739	21.52	13990	13990	13480	18180	9800	13990	13683.07	35.30	-11371	14630	14310	14060	13740	13490	14470	13900	105	4190	500	8950	10	1	21000000	2839	287.66	1.39	12	1.47	47.00	9697.00	20300	20240221	-33.40	7220	20241209	87.26	15500	-12.77	20250217	8930	51.40	20250102	20300	-33.40	20240221	7220	87.26	20241209	2.91	N	004380	500	105 억	7413891	N	N	44	N	Y
59	20250219	150157	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13580	-410	5	-2.93	3743202020	273089	19.09	13990	13990	13480	18180	9800	13990	13701.57	35.30	-11360	14630	14310	14060	13740	13490	14470	13900	105	4190	500	8950	10	1	21000000	2852	288.94	1.40	12	1.30	47.00	9697.00	20300	20240221	-33.10	7220	20241209	88.09	15500	-12.39	20250217	8930	52.07	20250102	20300	-33.10	20240221	7220	88.09	20241209	2.91	N	004380	500	105 억	7413891	N	N	0	N	Y
60	20250219	140156	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13680	-310	5	-2.22	3341280380	243581	17.03	13990	13990	13480	18180	9800	13990	13711.57	35.30	-9632	14630	14310	14060	13740	13490	14470	13900	105	4190	500	8950	10	1	21000000	2873	291.06	1.41	12	1.16	47.00	9697.00	20300	20240221	-32.61	7220	20241209	89.47	15500	-11.74	20250217	8930	53.19	20250102	20300	-32.61	20240221	7220	89.47	20241209	2.91	N	004380	500	105 억	7413891	N	N	0	N	Y
61	20250219	130156	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13680	-310	5	-2.22	3053665470	222594	15.56	13990	13990	13480	18180	9800	13990	13712.25	35.30	-7516	14630	14310	14060	13740	13490	14470	13900	105	4190	500	8950	10	1	21000000	2873	291.06	1.41	12	1.06	47.00	9697.00	20300	20240221	-32.61	7220	20241209	89.47	15500	-11.74	20250217	8930	53.19	20250102	20300	-32.61	20240221	7220	89.47	20241209	2.91	N	004380	500	105 억	7413891	N	N	0	N	Y
62	20250219	120156	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13670	-320	5	-2.29	2786597800	203067	14.20	13990	13990	13480	18180	9800	13990	13715.75	35.30	-5673	14630	14310	14060	13740	13490	14470	13900	105	4190	500	8950	10	1	21000000	2871	290.85	1.41	12	0.97	47.00	9697.00	20300	20240221	-32.66	7220	20241209	89.34	15500	-11.81	20250217	8930	53.08	20250102	20300	-32.66	20240221	7220	89.34	20241209	2.91	N	004380	500	105 억	7413891	N	N	0	N	Y
63	20250219	110156	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13670	-320	5	-2.29	2416853050	176058	12.31	13990	13990	13480	18180	9800	13990	13719.86	35.30	-3116	14630	14310	14060	13740	13490	14470	13900	105	4190	500	8950	10	1	21000000	2871	290.85	1.41	12	0.84	47.00	9697.00	20300	20240221	-32.66	7220	20241209	89.34	15500	-11.81	20250217	8930	53.08	20250102	20300	-32.66	20240221	7220	89.34	20241209	2.91	N	004380	500	105 억	7413891	N	N	0	N	Y
64	20250219	100156	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13700	-290	5	-2.07	1478191020	106888	7.47	13990	13990	13700	18180	9800	13990	13821.39	35.30	3	14630	14310	14060	13740	13490	14470	13900	105	4190	500	8950	10	1	21000000	2877	291.49	1.41	12	0.51	47.00	9697.00	20300	20240221	-32.51	7220	20241209	89.75	15500	-11.61	20250217	8930	53.42	20250102	20300	-32.51	20240221	7220	89.75	20241209	2.91	N	004380	500	105 억	7413891	N	N	0	N	Y
65	20250219	090156	59	100.00	KOSPI	기계·장비	N	N	N	N		N	13990	0	3	0.00	516594740	36926	2.58	13990	13990	13990	18180	9800	13990	13990.00	35.30	3	14630	14310	14060	13740	13490	14470	13900	105	4190	500	8950	10	1	21000000	2938	297.66	1.44	12	0.18	47.00	9697.00	20300	20240221	-31.08	7220	20241209	93.77	15500	-9.74	20250217	8930	56.66	20250102	20300	-31.08	20240221	7220	93.77	20241209	2.91	N	004380	500	105 억	7413891	N	N	0	N	Y
66	20250218	160156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13990	10	2	0.07	19542623370	1389835	12.39	13980	14380	13810	18170	9790	13980	14061.34	35.35	-12035	16540	15260	14220	12940	11900	15900	13580	105	4190	500	8940	10	1	21000000	2938	297.66	1.44	12	6.62	47.00	9697.00	20300	20240221	-31.08	7220	20241209	93.77	15500	-9.74	20250217	8930	56.66	20250102	20300	-31.08	20240221	7220	93.77	20241209	2.31	N	004380	500	105 억	7423096	N	N	7	N	N
67	20250218	150156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13990	10	2	0.07	18167837310	1291607	11.52	13980	14380	13810	18170	9790	13980	14066.30	35.35	-20443	16540	15260	14220	12940	11900	15900	13580	105	4190	500	8940	10	1	21000000	2938	297.66	1.44	12	6.15	47.00	9697.00	20300	20240221	-31.08	7220	20241209	93.77	15500	-9.74	20250217	8930	56.66	20250102	20300	-31.08	20240221	7220	93.77	20241209	2.31	N	004380	500	105 억	7423096	N	N	7	N	N
68	20250218	140156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13900	-80	5	-0.57	16639957580	1182191	10.54	13980	14380	13810	18170	9790	13980	14075.80	35.35	-21346	16540	15260	14220	12940	11900	15900	13580	105	4190	500	8940	10	1	21000000	2919	295.74	1.43	12	5.63	47.00	9697.00	20300	20240221	-31.53	7220	20241209	92.52	15500	-10.32	20250217	8930	55.66	20250102	20300	-31.53	20240221	7220	92.52	20241209	2.31	N	004380	500	105 억	7423096	N	N	7	N	N
69	20250218	130156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13980	0	3	0.00	15634674480	1109914	9.90	13980	14380	13810	18170	9790	13980	14086.71	35.35	-23140	16540	15260	14220	12940	11900	15900	13580	105	4190	500	8940	10	1	21000000	2936	297.45	1.44	12	5.29	47.00	9697.00	20300	20240221	-31.13	7220	20241209	93.63	15500	-9.81	20250217	8930	56.55	20250102	20300	-31.13	20240221	7220	93.63	20241209	2.31	N	004380	500	105 억	7423096	N	N	7	N	N
70	20250218	120156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	14020	40	2	0.29	14328362910	1016190	9.06	13980	14380	13810	18170	9790	13980	14100.48	35.35	-28919	16540	15260	14220	12940	11900	15900	13580	105	4190	500	8940	10	1	21000000	2944	298.30	1.45	12	4.84	47.00	9697.00	20300	20240221	-30.94	7220	20241209	94.18	15500	-9.55	20250217	8930	57.00	20250102	20300	-30.94	20240221	7220	94.18	20241209	2.31	N	004380	500	105 억	7423096	N	N	7	N	N
71	20250218	110156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	14070	90	2	0.64	12831443220	909329	8.11	13980	14380	13810	18170	9790	13980	14111.38	35.35	-29578	16540	15260	14220	12940	11900	15900	13580	105	4190	500	8940	10	1	21000000	2955	299.36	1.45	12	4.33	47.00	9697.00	20300	20240221	-30.69	7220	20241209	94.88	15500	-9.23	20250217	8930	57.56	20250102	20300	-30.69	20240221	7220	94.88	20241209	2.31	N	004380	500	105 억	7423096	N	N	7	N	N
72	20250218	100156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	14050	70	2	0.50	10880523820	770704	6.87	13980	14380	13810	18170	9790	13980	14118.24	35.35	-24373	16540	15260	14220	12940	11900	15900	13580	105	4190	500	8940	10	1	21000000	2951	298.94	1.45	12	3.67	47.00	9697.00	20300	20240221	-30.79	7220	20241209	94.60	15500	-9.35	20250217	8930	57.33	20250102	20300	-30.79	20240221	7220	94.60	20241209	2.31	N	004380	500	105 억	7423096	N	N	7	N	N
73	20250218	090156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	14050	70	2	0.50	771082850	54925	0.49	13980	14150	13980	18170	9790	13980	14042.65	35.35	-8782	16540	15260	14220	12940	11900	15900	13580	105	4190	500	8940	10	1	21000000	2951	298.94	1.45	12	0.26	47.00	9697.00	20300	20240221	-30.79	7220	20241209	94.60	15500	-9.35	20250217	8930	57.33	20250102	20300	-30.79	20240221	7220	94.60	20241209	2.31	N	004380	500	105 억	7423096	N	N	7	N	N
74	20250217	160156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13980	480	2	3.56	159636590120	11158831	78.40	13430	15500	13180	17550	9450	13500	14306.81	34.87	70579	16040	14770	12700	11430	9360	15405	12065	105	4050	500	8640	10	1	21000000	2936	297.45	1.44	12	53.14	47.00	9697.00	20300	20240221	-31.13	7220	20241209	93.63	15500	-9.81	20250217	8930	56.55	20250102	20300	-31.13	20240221	7220	93.63	20241209	2.01	N	004380	500	105 억	7322880	N	N	7	N	N
75	20250217	150156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13980	480	2	3.56	157234478960	10986904	77.19	13430	15500	13180	17550	9450	13500	14311.87	34.87	63065	16040	14770	12700	11430	9360	15405	12065	105	4050	500	8640	10	1	21000000	2936	297.45	1.44	12	52.32	47.00	9697.00	20300	20240221	-31.13	7220	20241209	93.63	15500	-9.81	20250217	8930	56.55	20250102	20300	-31.13	20240221	7220	93.63	20241209	2.01	N	004380	500	105 억	7322880	N	N	15	N	N
76	20250217	140155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	14150	650	2	4.81	151182449250	10555905	74.16	13430	15500	13180	17550	9450	13500	14322.90	34.87	57444	16040	14770	12700	11430	9360	15405	12065	105	4050	500	8640	10	1	21000000	2972	301.06	1.46	12	50.27	47.00	9697.00	20300	20240221	-30.30	7220	20241209	95.98	15500	-8.71	20250217	8930	58.45	20250102	20300	-30.30	20240221	7220	95.98	20241209	2.01	N	004380	500	105 억	7322880	N	N	15	N	N
77	20250217	130156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	14890	1390	2	10.30	101255965820	7196539	50.56	13430	14930	13180	17550	9450	13500	14070.94	34.87	77341	16040	14770	12700	11430	9360	15405	12065	105	4050	500	8640	10	1	21000000	3127	316.81	1.54	12	34.27	47.00	9697.00	20300	20240221	-26.65	7220	20241209	106.23	14930	-0.27	20250217	8930	66.74	20250102	20300	-26.65	20240221	7220	106.23	20241209	2.01	N	004380	500	105 억	7322880	N	N	15	N	N
78	20250217	120156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13720	220	2	1.63	37367584800	2735380	19.22	13430	14110	13180	17550	9450	13500	13661.47	34.87	46985	16040	14770	12700	11430	9360	15405	12065	105	4050	500	8640	10	1	21000000	2881	291.91	1.41	12	13.03	47.00	9697.00	20300	20240221	-32.41	7220	20241209	90.03	14110	-2.76	20250217	8930	53.64	20250102	20300	-32.41	20240221	7220	90.03	20241209	2.01	N	004380	500	105 억	7322880	N	N	15	N	N
79	20250217	110156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13580	80	2	0.59	34424271860	2519535	17.70	13430	14110	13180	17550	9450	13500	13663.64	34.87	38050	16040	14770	12700	11430	9360	15405	12065	105	4050	500	8640	10	1	21000000	2852	288.94	1.40	12	12.00	47.00	9697.00	20300	20240221	-33.10	7220	20241209	88.09	14110	-3.76	20250217	8930	52.07	20250102	20300	-33.10	20240221	7220	88.09	20241209	2.01	N	004380	500	105 억	7322880	N	N	15	N	N
80	20250217	100156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13400	-100	5	-0.74	29151301610	2126714	14.94	13430	14110	13230	17550	9450	13500	13708.24	34.87	3145	16040	14770	12700	11430	9360	15405	12065	105	4050	500	8640	10	1	21000000	2814	285.11	1.38	12	10.13	47.00	9697.00	20300	20240221	-33.99	7220	20241209	85.60	14110	-5.03	20250217	8930	50.06	20250102	20300	-33.99	20240221	7220	85.60	20241209	2.01	N	004380	500	105 억	7322880	N	N	15	N	N
81	20250217	090155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13340	-160	5	-1.19	2070349650	154359	1.08	13430	13470	13340	17550	9450	13500	13406.10	34.87	-121	16040	14770	12700	11430	9360	15405	12065	105	4050	500	8640	10	1	21000000	2801	283.83	1.38	12	0.74	47.00	9697.00	20300	20240221	-34.29	7220	20241209	84.76	13970	-4.51	20250214	8930	49.38	20250102	20300	-34.29	20240221	7220	84.76	20241209	2.01	N	004380	500	105 억	7322880	N	N	15	N	N
82	20250214	160155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13500	2650	2	24.42	178675871950	14040992	338.82	10800	13970	10630	14100	7600	10850	12725.09	35.03	-25530	13130	11990	11020	9880	8910	12560	10450	105	3250	500	6940	10	1	21000000	2835	287.23	1.39	12	66.86	47.00	9697.00	20300	20240221	-33.50	7220	20241209	86.98	13970	-3.36	20250214	8930	51.18	20250102	20300	-33.50	20240221	7220	86.98	20241209	2.07	N	004380	500	105 억	7355611	N	N	15	N	N
83	20250214	150155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	13310	2460	2	22.67	142680492240	11374967	274.49	10800	13500	10630	14100	7600	10850	12543.77	35.03	-7847	13130	11990	11020	9880	8910	12560	10450	105	3250	500	6940	10	1	21000000	2795	283.19	1.37	12	54.17	47.00	9697.00	20300	20240221	-34.43	7220	20241209	84.35	13500	-1.41	20250214	8930	49.05	20250102	20300	-34.43	20240221	7220	84.35	20241209	2.07	N	004380	500	105 억	7355611	N	N	22	N	N
84	20250214	140155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12320	1470	2	13.55	78215264740	6375809	153.85	10800	13190	10630	14100	7600	10850	12268.09	35.03	-34614	13130	11990	11020	9880	8910	12560	10450	105	3250	500	6940	10	1	21000000	2587	262.13	1.27	12	30.36	47.00	9697.00	20300	20240221	-39.31	7220	20241209	70.64	13190	-6.60	20250214	8930	37.96	20250102	20300	-39.31	20240221	7220	70.64	20241209	2.07	N	004380	500	105 억	7355611	N	N	22	N	N
85	20250214	130155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	12390	1540	2	14.19	59698788360	4869065	117.49	10800	13190	10630	14100	7600	10850	12261.60	35.03	-90499	13130	11990	11020	9880	8910	12560	10450	105	3250	500	6940	10	1	21000000	2602	263.62	1.28	12	23.19	47.00	9697.00	20300	20240221	-38.97	7220	20241209	71.61	13190	-6.07	20250214	8930	38.75	20250102	20300	-38.97	20240221	7220	71.61	20241209	2.07	N	004380	500	105 억	7355611	N	N	22	N	N
86	20250214	120155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10840	-10	5	-0.09	3401147090	313885	7.57	10800	11120	10630	14100	7600	10850	10835.53	35.03	-21862	13130	11990	11020	9880	8910	12560	10450	105	3250	500	6940	10	1	21000000	2276	230.64	1.12	12	1.49	47.00	9697.00	20300	20240221	-46.60	7220	20241209	50.14	12160	-10.86	20250213	8930	21.39	20250102	20300	-46.60	20240221	7220	50.14	20241209	2.07	N	004380	500	105 억	7355611	N	N	22	N	N
87	20250214	110155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10660	-190	5	-1.75	3098920490	285751	6.90	10800	11120	10630	14100	7600	10850	10844.78	35.03	-23521	13130	11990	11020	9880	8910	12560	10450	105	3250	500	6940	10	1	21000000	2239	226.81	1.10	12	1.36	47.00	9697.00	20300	20240221	-47.49	7220	20241209	47.65	12160	-12.34	20250213	8930	19.37	20250102	20300	-47.49	20240221	7220	47.65	20241209	2.07	N	004380	500	105 억	7355611	N	N	22	N	N
88	20250214	100155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10730	-120	5	-1.11	2698141740	248249	5.99	10800	11120	10630	14100	7600	10850	10868.89	35.03	-24926	13130	11990	11020	9880	8910	12560	10450	105	3250	500	6940	10	1	21000000	2253	228.30	1.11	12	1.18	47.00	9697.00	20300	20240221	-47.14	7220	20241209	48.61	12160	-11.76	20250213	8930	20.16	20250102	20300	-47.14	20240221	7220	48.61	20241209	2.07	N	004380	500	105 억	7355611	N	N	22	N	N
89	20250214	090156	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10790	-60	5	-0.55	259461160	24040	0.58	10800	10840	10710	14100	7600	10850	10785.87	35.03	-3252	13130	11990	11020	9880	8910	12560	10450	105	3250	500	6940	10	1	21000000	2266	229.57	1.11	12	0.11	47.00	9697.00	20300	20240221	-46.85	7220	20241209	49.45	12160	-11.27	20250213	8930	20.83	20250102	20300	-46.85	20240221	7220	49.45	20241209	2.07	N	004380	500	105 억	7355611	N	N	22	N	N
90	20250213	160154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10850	770	2	7.64	47273385600	4113390	2867.97	10060	12160	10050	13100	7060	10080	11493.22	34.66	73209	10666	10372	10206	9912	9746	10290	9830	105	3020	500	6450	10	1	21000000	2279	230.85	1.12	12	19.59	47.00	9697.00	20300	20240221	-46.55	7220	20241209	50.28	12160	-10.77	20250213	8930	21.50	20250102	20300	-46.55	20240221	7220	50.28	20241209	2.11	N	004380	500	105 억	7277950	N	N	22	N	N
91	20250213	150154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10870	790	2	7.84	46190611060	4013449	2798.29	10060	12160	10050	13100	7060	10080	11508.96	34.66	62367	10666	10372	10206	9912	9746	10290	9830	105	3020	500	6450	10	1	21000000	2283	231.28	1.12	12	19.11	47.00	9697.00	20300	20240221	-46.45	7220	20241209	50.55	12160	-10.61	20250213	8930	21.72	20250102	20300	-46.45	20240221	7220	50.55	20241209	2.11	N	004380	500	105 억	7277950	N	N	82	N	N
92	20250213	140154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11610	1530	2	15.18	37158862160	3201732	2232.34	10060	12160	10050	13100	7060	10080	11605.86	34.66	-15904	10666	10372	10206	9912	9746	10290	9830	105	3020	500	6450	10	1	21000000	2438	247.02	1.20	12	15.25	47.00	9697.00	20300	20240221	-42.81	7220	20241209	60.80	12160	-4.52	20250213	8930	30.01	20250102	20300	-42.81	20240221	7220	60.80	20241209	2.11	N	004380	500	105 억	7277950	N	N	82	N	N
93	20250213	130154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10200	120	2	1.19	669224170	65974	46.00	10060	10230	10050	13100	7060	10080	10143.76	34.66	-5843	10666	10372	10206	9912	9746	10290	9830	105	3020	500	6450	10	1	21000000	2142	217.02	1.05	12	0.31	47.00	9697.00	20300	20240221	-49.75	7220	20241209	41.27	11600	-12.07	20250210	8930	14.22	20250102	20300	-49.75	20240221	7220	41.27	20241209	2.11	N	004380	500	105 억	7277950	N	N	82	N	N
94	20250213	120154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10120	40	2	0.40	479998560	47373	33.03	10060	10230	10050	13100	7060	10080	10132.32	34.66	-2346	10666	10372	10206	9912	9746	10290	9830	105	3020	500	6450	10	1	21000000	2125	215.32	1.04	12	0.23	47.00	9697.00	20300	20240221	-50.15	7220	20241209	40.17	11600	-12.76	20250210	8930	13.33	20250102	20300	-50.15	20240221	7220	40.17	20241209	2.11	N	004380	500	105 억	7277950	N	N	82	N	N
95	20250213	110154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10130	50	2	0.50	426587530	42095	29.35	10060	10230	10050	13100	7060	10080	10133.92	34.66	-22	10666	10372	10206	9912	9746	10290	9830	105	3020	500	6450	10	1	21000000	2127	215.53	1.04	12	0.20	47.00	9697.00	20300	20240221	-50.10	7220	20241209	40.30	11600	-12.67	20250210	8930	13.44	20250102	20300	-50.10	20240221	7220	40.30	20241209	2.11	N	004380	500	105 억	7277950	N	N	82	N	N
96	20250213	100155	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10200	120	2	1.19	303888350	30022	20.93	10060	10210	10050	13100	7060	10080	10122.19	34.66	5661	10666	10372	10206	9912	9746	10290	9830	105	3020	500	6450	10	1	21000000	2142	217.02	1.05	12	0.14	47.00	9697.00	20300	20240221	-49.75	7220	20241209	41.27	11600	-12.07	20250210	8930	14.22	20250102	20300	-49.75	20240221	7220	41.27	20241209	2.11	N	004380	500	105 억	7277950	N	N	82	N	N
97	20250213	090154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10140	60	2	0.60	19482430	1932	1.35	10060	10140	10060	13100	7060	10080	10084.07	34.66	643	10666	10372	10206	9912	9746	10290	9830	105	3020	500	6450	10	1	21000000	2129	215.74	1.05	12	0.01	47.00	9697.00	20300	20240221	-50.05	7220	20241209	40.44	11600	-12.59	20250210	8930	13.55	20250102	20300	-50.05	20240221	7220	40.44	20241209	2.11	N	004380	500	105 억	7277950	N	N	82	N	N
98	20250212	160154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10080	-420	5	-4.00	1453154140	142652	75.22	10500	10500	10040	13650	7350	10500	10186.81	34.64	978	11046	10772	10636	10362	10226	10705	10295	105	3150	500	6720	10	1	21000000	2117	214.47	1.04	12	0.68	47.00	9697.00	20300	20240221	-50.34	7220	20241209	39.61	11600	-13.10	20250210	8930	12.88	20250102	20300	-50.34	20240221	7220	39.61	20241209	1.98	N	004380	500	105 억	7275429	N	N	82	N	N
99	20250212	150153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10080	-420	5	-4.00	1390373990	136420	71.93	10500	10500	10040	13650	7350	10500	10191.86	34.64	-479	11046	10772	10636	10362	10226	10705	10295	105	3150	500	6720	10	1	21000000	2117	214.47	1.04	12	0.65	47.00	9697.00	20300	20240221	-50.34	7220	20241209	39.61	11600	-13.10	20250210	8930	12.88	20250102	20300	-50.34	20240221	7220	39.61	20241209	1.98	N	004380	500	105 억	7275429	N	N	0	N	N
100	20250212	140153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10140	-360	5	-3.43	1145469560	112129	59.12	10500	10500	10110	13650	7350	10500	10215.64	34.64	-2093	11046	10772	10636	10362	10226	10705	10295	105	3150	500	6720	10	1	21000000	2129	215.74	1.05	12	0.53	47.00	9697.00	20300	20240221	-50.05	7220	20241209	40.44	11600	-12.59	20250210	8930	13.55	20250102	20300	-50.05	20240221	7220	40.44	20241209	1.98	N	004380	500	105 억	7275429	N	N	0	N	N
101	20250212	130154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10170	-330	5	-3.14	1024956090	100240	52.86	10500	10500	10150	13650	7350	10500	10225.02	34.64	-2668	11046	10772	10636	10362	10226	10705	10295	105	3150	500	6720	10	1	21000000	2136	216.38	1.05	12	0.48	47.00	9697.00	20300	20240221	-49.90	7220	20241209	40.86	11600	-12.33	20250210	8930	13.89	20250102	20300	-49.90	20240221	7220	40.86	20241209	1.98	N	004380	500	105 억	7275429	N	N	0	N	N
102	20250212	120153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10190	-310	5	-2.95	955431830	93401	49.25	10500	10500	10150	13650	7350	10500	10229.35	34.64	177	11046	10772	10636	10362	10226	10705	10295	105	3150	500	6720	10	1	21000000	2140	216.81	1.05	12	0.44	47.00	9697.00	20300	20240221	-49.80	7220	20241209	41.14	11600	-12.16	20250210	8930	14.11	20250102	20300	-49.80	20240221	7220	41.14	20241209	1.98	N	004380	500	105 억	7275429	N	N	0	N	N
103	20250212	110154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10180	-320	5	-3.05	772553260	75429	39.77	10500	10500	10150	13650	7350	10500	10242.13	34.64	-1207	11046	10772	10636	10362	10226	10705	10295	105	3150	500	6720	10	1	21000000	2138	216.60	1.05	12	0.36	47.00	9697.00	20300	20240221	-49.85	7220	20241209	41.00	11600	-12.24	20250210	8930	14.00	20250102	20300	-49.85	20240221	7220	41.00	20241209	1.98	N	004380	500	105 억	7275429	N	N	0	N	N
104	20250212	100154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10260	-240	5	-2.29	623034690	60738	32.03	10500	10500	10160	13650	7350	10500	10257.74	34.64	-1454	11046	10772	10636	10362	10226	10705	10295	105	3150	500	6720	10	1	21000000	2155	218.30	1.06	12	0.29	47.00	9697.00	20300	20240221	-49.46	7220	20241209	42.11	11600	-11.55	20250210	8930	14.89	20250102	20300	-49.46	20240221	7220	42.11	20241209	1.98	N	004380	500	105 억	7275429	N	N	0	N	N
105	20250212	090154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10420	-80	5	-0.76	14493120	1384	0.73	10500	10500	10410	13650	7350	10500	10471.91	34.64	-457	11046	10772	10636	10362	10226	10705	10295	105	3150	500	6720	10	1	21000000	2188	221.70	1.07	12	0.01	47.00	9697.00	20300	20240221	-48.67	7220	20241209	44.32	11600	-10.17	20250210	8930	16.69	20250102	20300	-48.67	20240221	7220	44.32	20241209	1.98	N	004380	500	105 억	7275429	N	N	0	N	N
106	20250211	160153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10500	-360	5	-3.31	2017015560	189148	20.05	10800	10910	10500	14110	7610	10860	10663.80	34.70	-10822	12086	11472	10986	10372	9886	11780	10680	105	3250	500	6950	10	1	21000000	2205	223.40	1.08	12	0.90	47.00	9697.00	20300	20240221	-48.28	7220	20241209	45.43	11600	-9.48	20250210	8930	17.58	20250102	20300	-48.28	20240221	7220	45.43	20241209	1.94	N	004380	500	105 억	7287207	N	N	0	N	N
107	20250211	150153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10560	-300	5	-2.76	1905800910	178573	18.93	10800	10910	10500	14110	7610	10860	10672.39	34.70	-10048	12086	11472	10986	10372	9886	11780	10680	105	3250	500	6950	10	1	21000000	2218	224.68	1.09	12	0.85	47.00	9697.00	20300	20240221	-47.98	7220	20241209	46.26	11600	-8.97	20250210	8930	18.25	20250102	20300	-47.98	20240221	7220	46.26	20241209	1.94	N	004380	500	105 억	7287207	N	N	0	N	N
108	20250211	140154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10610	-250	5	-2.30	1759996940	164818	17.47	10800	10910	10500	14110	7610	10860	10678.43	34.70	-3694	12086	11472	10986	10372	9886	11780	10680	105	3250	500	6950	10	1	21000000	2228	225.74	1.09	12	0.78	47.00	9697.00	20300	20240221	-47.73	7220	20241209	46.95	11600	-8.53	20250210	8930	18.81	20250102	20300	-47.73	20240221	7220	46.95	20241209	1.94	N	004380	500	105 억	7287207	N	N	0	N	N
109	20250211	130152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10610	-250	5	-2.30	1449206190	135358	14.35	10800	10910	10560	14110	7610	10860	10706.47	34.70	174	12086	11472	10986	10372	9886	11780	10680	105	3250	500	6950	10	1	21000000	2228	225.74	1.09	12	0.64	47.00	9697.00	20300	20240221	-47.73	7220	20241209	46.95	11600	-8.53	20250210	8930	18.81	20250102	20300	-47.73	20240221	7220	46.95	20241209	1.94	N	004380	500	105 억	7287207	N	N	0	N	N
110	20250211	120153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10620	-240	5	-2.21	1225463340	114230	12.11	10800	10910	10580	14110	7610	10860	10728.03	34.70	-2716	12086	11472	10986	10372	9886	11780	10680	105	3250	500	6950	10	1	21000000	2230	225.96	1.10	12	0.54	47.00	9697.00	20300	20240221	-47.68	7220	20241209	47.09	11600	-8.45	20250210	8930	18.92	20250102	20300	-47.68	20240221	7220	47.09	20241209	1.94	N	004380	500	105 억	7287207	N	N	0	N	N
111	20250211	110153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10830	-30	5	-0.28	868312760	80794	8.57	10800	10910	10600	14110	7610	10860	10747.24	34.70	-2304	12086	11472	10986	10372	9886	11780	10680	105	3250	500	6950	10	1	21000000	2274	230.43	1.12	12	0.38	47.00	9697.00	20300	20240221	-46.65	7220	20241209	50.00	11600	-6.64	20250210	8930	21.28	20250102	20300	-46.65	20240221	7220	50.00	20241209	1.94	N	004380	500	105 억	7287207	N	N	0	N	N
112	20250211	100154	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10710	-150	5	-1.38	599417770	55968	5.93	10800	10850	10600	14110	7610	10860	10710.01	34.70	-1516	12086	11472	10986	10372	9886	11780	10680	105	3250	500	6950	10	1	21000000	2249	227.87	1.10	12	0.27	47.00	9697.00	20300	20240221	-47.24	7220	20241209	48.34	11600	-7.67	20250210	8930	19.93	20250102	20300	-47.24	20240221	7220	48.34	20241209	1.94	N	004380	500	105 억	7287207	N	N	0	N	N
113	20250211	090153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10650	-210	5	-1.93	79589990	7417	0.79	10800	10810	10650	14110	7610	10860	10730.75	34.70	-1797	12086	11472	10986	10372	9886	11780	10680	105	3250	500	6950	10	1	21000000	2237	226.60	1.10	12	0.04	47.00	9697.00	20300	20240221	-47.54	7220	20241209	47.51	11600	-8.19	20250210	8930	19.26	20250102	20300	-47.54	20240221	7220	47.51	20241209	1.94	N	004380	500	105 억	7287207	N	N	0	N	N
114	20250210	160153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10860	280	2	2.65	10401864350	935877	487.40	10550	11600	10500	13750	7410	10580	11115.03	34.74	-8906	10886	10732	10546	10392	10206	10640	10300	105	3170	500	6770	10	1	21000000	2281	231.06	1.12	12	4.46	47.00	9697.00	20300	20240221	-46.50	7220	20241209	50.42	11600	-6.38	20250210	8930	21.61	20250102	20300	-46.50	20240221	7220	50.42	20241209	1.95	N	004380	500	105 억	7295692	N	N	1	N	N
115	20250210	150152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10800	220	2	2.08	10140979370	911727	474.83	10550	11600	10500	13750	7410	10580	11122.86	34.74	-8096	10886	10732	10546	10392	10206	10640	10300	105	3170	500	6770	10	1	21000000	2268	229.79	1.11	12	4.34	47.00	9697.00	20300	20240221	-46.80	7220	20241209	49.58	11600	-6.90	20250210	8930	20.94	20250102	20300	-46.80	20240221	7220	49.58	20241209	1.95	N	004380	500	105 억	7295692	N	N	1	N	N
116	20250210	140153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10970	390	2	3.69	9521825750	854718	445.14	10550	11600	10500	13750	7410	10580	11140.35	34.74	-8634	10886	10732	10546	10392	10206	10640	10300	105	3170	500	6770	10	1	21000000	2304	233.40	1.13	12	4.07	47.00	9697.00	20300	20240221	-45.96	7220	20241209	51.94	11600	-5.43	20250210	8930	22.84	20250102	20300	-45.96	20240221	7220	51.94	20241209	1.95	N	004380	500	105 억	7295692	N	N	1	N	N
117	20250210	130153	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	11250	670	2	6.33	7902088780	709101	369.30	10550	11600	10500	13750	7410	10580	11143.86	34.74	-16854	10886	10732	10546	10392	10206	10640	10300	105	3170	500	6770	10	1	21000000	2363	239.36	1.16	12	3.38	47.00	9697.00	20300	20240221	-44.58	7220	20241209	55.82	11600	-3.02	20250210	8930	25.98	20250102	20300	-44.58	20240221	7220	55.82	20241209	1.95	N	004380	500	105 억	7295692	N	N	1	N	N
118	20250210	120152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10940	360	2	3.40	3368776960	309087	160.97	10550	11180	10500	13750	7410	10580	10899.18	34.74	-5775	10886	10732	10546	10392	10206	10640	10300	105	3170	500	6770	10	1	21000000	2297	232.77	1.13	12	1.47	47.00	9697.00	20300	20240221	-46.11	7220	20241209	51.52	11180	-2.15	20250210	8930	22.51	20250102	20300	-46.11	20240221	7220	51.52	20241209	1.95	N	004380	500	105 억	7295692	N	N	1	N	N
119	20250210	110152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10910	330	2	3.12	2665894060	245134	127.67	10550	11180	10500	13750	7410	10580	10875.32	34.74	-9663	10886	10732	10546	10392	10206	10640	10300	105	3170	500	6770	10	1	21000000	2291	232.13	1.13	12	1.17	47.00	9697.00	20300	20240221	-46.26	7220	20241209	51.11	11180	-2.42	20250210	8930	22.17	20250102	20300	-46.26	20240221	7220	51.11	20241209	1.95	N	004380	500	105 억	7295692	N	N	1	N	N
120	20250210	100152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10780	200	2	1.89	2233997480	205556	107.05	10550	11180	10500	13750	7410	10580	10868.15	34.74	-9083	10886	10732	10546	10392	10206	10640	10300	105	3170	500	6770	10	1	21000000	2264	229.36	1.11	12	0.98	47.00	9697.00	20300	20240221	-46.90	7220	20241209	49.31	11180	-3.58	20250210	8930	20.72	20250102	20300	-46.90	20240221	7220	49.31	20241209	1.95	N	004380	500	105 억	7295692	N	N	1	N	N
121	20250210	090152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10520	-60	5	-0.57	50826600	4812	2.51	10550	10590	10520	13750	7410	10580	10562.27	34.74	-659	10886	10732	10546	10392	10206	10640	10300	105	3170	500	6770	10	1	21000000	2209	223.83	1.08	12	0.02	47.00	9697.00	20300	20240221	-48.18	7220	20241209	45.71	11090	-5.14	20250205	8930	17.81	20250102	20300	-48.18	20240221	7220	45.71	20241209	1.95	N	004380	500	105 억	7295692	N	N	1	N	N
122	20250207	160151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10580	70	2	0.67	2005196310	190648	71.14	10640	10700	10360	13660	7360	10510	10517.78	34.80	-20754	11143	10826	10633	10316	10123	10730	10220	105	3150	500	6720	10	1	21000000	2222	225.11	1.09	12	0.91	47.00	9697.00	20300	20240221	-47.88	7220	20241209	46.54	11090	-4.60	20250205	8930	18.48	20250102	20300	-47.88	20240221	7220	46.54	20241209	1.80	N	004380	500	105 억	7308938	N	N	1	N	N
123	20250207	150152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10400	-110	5	-1.05	1759968640	167364	62.45	10640	10700	10360	13660	7360	10510	10515.81	34.80	-19241	11143	10826	10633	10316	10123	10730	10220	105	3150	500	6720	10	1	21000000	2184	221.28	1.07	12	0.80	47.00	9697.00	20300	20240221	-48.77	7220	20241209	44.04	11090	-6.22	20250205	8930	16.46	20250102	20300	-48.77	20240221	7220	44.04	20241209	1.80	N	004380	500	105 억	7308938	N	N	10	N	N
124	20250207	140151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10370	-140	5	-1.33	1600266470	152022	56.73	10640	10700	10360	13660	7360	10510	10526.55	34.80	-18853	11143	10826	10633	10316	10123	10730	10220	105	3150	500	6720	10	1	21000000	2178	220.64	1.07	12	0.72	47.00	9697.00	20300	20240221	-48.92	7220	20241209	43.63	11090	-6.49	20250205	8930	16.13	20250102	20300	-48.92	20240221	7220	43.63	20241209	1.80	N	004380	500	105 억	7308938	N	N	10	N	N
125	20250207	130151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10380	-130	5	-1.24	1464000180	138899	51.83	10640	10700	10380	13660	7360	10510	10540.03	34.80	-19222	11143	10826	10633	10316	10123	10730	10220	105	3150	500	6720	10	1	21000000	2180	220.85	1.07	12	0.66	47.00	9697.00	20300	20240221	-48.87	7220	20241209	43.77	11090	-6.40	20250205	8930	16.24	20250102	20300	-48.87	20240221	7220	43.77	20241209	1.80	N	004380	500	105 억	7308938	N	N	10	N	N
126	20250207	120152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10430	-80	5	-0.76	1344613480	127418	47.55	10640	10700	10380	13660	7360	10510	10552.77	34.80	-17257	11143	10826	10633	10316	10123	10730	10220	105	3150	500	6720	10	1	21000000	2190	221.91	1.08	12	0.61	47.00	9697.00	20300	20240221	-48.62	7220	20241209	44.46	11090	-5.95	20250205	8930	16.80	20250102	20300	-48.62	20240221	7220	44.46	20241209	1.80	N	004380	500	105 억	7308938	N	N	10	N	N
127	20250207	110151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10510	0	3	0.00	1205224140	114107	42.58	10640	10700	10380	13660	7360	10510	10562.23	34.80	-11357	11143	10826	10633	10316	10123	10730	10220	105	3150	500	6720	10	1	21000000	2207	223.62	1.08	12	0.54	47.00	9697.00	20300	20240221	-48.23	7220	20241209	45.57	11090	-5.23	20250205	8930	17.69	20250102	20300	-48.23	20240221	7220	45.57	20241209	1.80	N	004380	500	105 억	7308938	N	N	10	N	N
128	20250207	100151	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10520	10	2	0.10	868993110	81991	30.59	10640	10700	10480	13660	7360	10510	10598.64	34.80	-5289	11143	10826	10633	10316	10123	10730	10220	105	3150	500	6720	10	1	21000000	2209	223.83	1.08	12	0.39	47.00	9697.00	20300	20240221	-48.18	7220	20241209	45.71	11090	-5.14	20250205	8930	17.81	20250102	20300	-48.18	20240221	7220	45.71	20241209	1.80	N	004380	500	105 억	7308938	N	N	10	N	N
129	20250207	090152	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10670	160	2	1.52	98310270	9245	3.45	10640	10670	10590	13660	7360	10510	10633.89	34.80	1012	11143	10826	10633	10316	10123	10730	10220	105	3150	500	6720	10	1	21000000	2241	227.02	1.10	12	0.04	47.00	9697.00	20300	20240221	-47.44	7220	20241209	47.78	11090	-3.79	20250205	8930	19.48	20250102	20300	-47.44	20240221	7220	47.78	20241209	1.80	N	004380	500	105 억	7308938	N	N	10	N	N
130	20250206	160149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10510	-200	5	-1.87	2837115010	266749	31.84	10920	10950	10440	13920	7500	10710	10635.98	34.88	-9197	11576	11142	10656	10222	9736	11360	10440	105	3210	500	6850	10	1	21000000	2207	223.62	1.08	12	1.27	47.00	9697.00	20300	20240221	-48.23	7220	20241209	45.57	11090	-5.23	20250205	8930	17.69	20250102	20300	-48.23	20240221	7220	45.57	20241209	1.88	N	004380	500	105 억	7323848	N	N	10	N	N
131	20250206	150149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10540	-170	5	-1.59	2663225630	250212	29.87	10920	10950	10440	13920	7500	10710	10643.87	34.88	-10363	11576	11142	10656	10222	9736	11360	10440	105	3210	500	6850	10	1	21000000	2213	224.26	1.09	12	1.19	47.00	9697.00	20300	20240221	-48.08	7220	20241209	45.98	11090	-4.96	20250205	8930	18.03	20250102	20300	-48.08	20240221	7220	45.98	20241209	1.88	N	004380	500	105 억	7323848	N	N	7	N	N
132	20250206	140150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10640	-70	5	-0.65	2474591610	232401	27.74	10920	10950	10440	13920	7500	10710	10647.93	34.88	-8219	11576	11142	10656	10222	9736	11360	10440	105	3210	500	6850	10	1	21000000	2234	226.38	1.10	12	1.11	47.00	9697.00	20300	20240221	-47.59	7220	20241209	47.37	11090	-4.06	20250205	8930	19.15	20250102	20300	-47.59	20240221	7220	47.37	20241209	1.88	N	004380	500	105 억	7323848	N	N	7	N	N
133	20250206	130149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10600	-110	5	-1.03	2300500790	216014	25.79	10920	10950	10440	13920	7500	10710	10649.77	34.88	-1552	11576	11142	10656	10222	9736	11360	10440	105	3210	500	6850	10	1	21000000	2226	225.53	1.09	12	1.03	47.00	9697.00	20300	20240221	-47.78	7220	20241209	46.81	11090	-4.42	20250205	8930	18.70	20250102	20300	-47.78	20240221	7220	46.81	20241209	1.88	N	004380	500	105 억	7323848	N	N	7	N	N
134	20250206	120148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10530	-180	5	-1.68	2159918840	202720	24.20	10920	10950	10440	13920	7500	10710	10654.68	34.88	564	11576	11142	10656	10222	9736	11360	10440	105	3210	500	6850	10	1	21000000	2211	224.04	1.09	12	0.97	47.00	9697.00	20300	20240221	-48.13	7220	20241209	45.84	11090	-5.05	20250205	8930	17.92	20250102	20300	-48.13	20240221	7220	45.84	20241209	1.88	N	004380	500	105 억	7323848	N	N	7	N	N
135	20250206	110145	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10510	-200	5	-1.87	1977013810	185389	22.13	10920	10950	10440	13920	7500	10710	10664.13	34.88	-283	11576	11142	10656	10222	9736	11360	10440	105	3210	500	6850	10	1	21000000	2207	223.62	1.08	12	0.88	47.00	9697.00	20300	20240221	-48.23	7220	20241209	45.57	11090	-5.23	20250205	8930	17.69	20250102	20300	-48.23	20240221	7220	45.57	20241209	1.88	N	004380	500	105 억	7323848	N	N	7	N	N
136	20250206	100149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10590	-120	5	-1.12	1448861430	135142	16.13	10920	10950	10560	13920	7500	10710	10721.03	34.88	-3308	11576	11142	10656	10222	9736	11360	10440	105	3210	500	6850	10	1	21000000	2224	225.32	1.09	12	0.64	47.00	9697.00	20300	20240221	-47.83	7220	20241209	46.68	11090	-4.51	20250205	8930	18.59	20250102	20300	-47.83	20240221	7220	46.68	20241209	1.88	N	004380	500	105 억	7323848	N	N	7	N	N
137	20250206	090149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10750	40	2	0.37	278066070	25576	3.05	10920	10950	10750	13920	7500	10710	10872.31	34.88	-11799	11576	11142	10656	10222	9736	11360	10440	105	3210	500	6850	10	1	21000000	2258	228.72	1.11	12	0.12	47.00	9697.00	20300	20240221	-47.04	7220	20241209	48.89	11090	-3.07	20250205	8930	20.38	20250102	20300	-47.04	20240221	7220	48.89	20241209	1.88	N	004380	500	105 억	7323848	N	N	7	N	N
138	20250205	160148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10710	590	2	5.83	8947575980	835275	507.96	10300	11090	10170	13150	7090	10120	10712.14	34.86	2775	10653	10386	10193	9926	9733	10520	10060	105	3030	500	6470	10	1	21000000	2249	227.87	1.10	12	3.98	47.00	9697.00	20300	20240221	-47.24	7220	20241209	48.34	11090	-3.43	20250205	8930	19.93	20250102	20300	-47.24	20240221	7220	48.34	20241209	1.98	N	004380	500	105 억	7320711	N	N	7	N	N
139	20250205	150149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10690	570	2	5.63	8680286110	810299	492.77	10300	11090	10170	13150	7090	10120	10712.45	34.86	-4	10653	10386	10193	9926	9733	10520	10060	105	3030	500	6470	10	1	21000000	2245	227.45	1.10	12	3.86	47.00	9697.00	20300	20240221	-47.34	7220	20241209	48.06	11090	-3.61	20250205	8930	19.71	20250102	20300	-47.34	20240221	7220	48.06	20241209	1.98	N	004380	500	105 억	7320711	N	N	10	N	N
140	20250205	140148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10770	650	2	6.42	7961536320	743356	452.06	10300	11090	10170	13150	7090	10120	10710.26	34.86	-5175	10653	10386	10193	9926	9733	10520	10060	105	3030	500	6470	10	1	21000000	2262	229.15	1.11	12	3.54	47.00	9697.00	20300	20240221	-46.95	7220	20241209	49.17	11090	-2.89	20250205	8930	20.60	20250102	20300	-46.95	20240221	7220	49.17	20241209	1.98	N	004380	500	105 억	7320711	N	N	10	N	N
141	20250205	130148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10550	430	2	4.25	6718318120	627525	381.62	10300	11090	10170	13150	7090	10120	10706.06	34.86	10831	10653	10386	10193	9926	9733	10520	10060	105	3030	500	6470	10	1	21000000	2216	224.47	1.09	12	2.99	47.00	9697.00	20300	20240221	-48.03	7220	20241209	46.12	11090	-4.87	20250205	8930	18.14	20250102	20300	-48.03	20240221	7220	46.12	20241209	1.98	N	004380	500	105 억	7320711	N	N	10	N	N
142	20250205	120149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10700	580	2	5.73	6156869330	574694	349.49	10300	11090	10170	13150	7090	10120	10713.30	34.86	15935	10653	10386	10193	9926	9733	10520	10060	105	3030	500	6470	10	1	21000000	2247	227.66	1.10	12	2.74	47.00	9697.00	20300	20240221	-47.29	7220	20241209	48.20	11090	-3.52	20250205	8930	19.82	20250102	20300	-47.29	20240221	7220	48.20	20241209	1.98	N	004380	500	105 억	7320711	N	N	10	N	N
143	20250205	110148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10630	510	2	5.04	2998883840	283433	172.37	10300	10790	10170	13150	7090	10120	10580.57	34.86	255	10653	10386	10193	9926	9733	10520	10060	105	3030	500	6470	10	1	21000000	2232	226.17	1.10	12	1.35	47.00	9697.00	20300	20240221	-47.64	7220	20241209	47.23	10790	-1.48	20250205	8930	19.04	20250102	20300	-47.64	20240221	7220	47.23	20241209	1.98	N	004380	500	105 억	7320711	N	N	10	N	N
144	20250205	100149	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10570	450	2	4.45	2471978400	233799	142.18	10300	10790	10170	13150	7090	10120	10573.09	34.86	-4798	10653	10386	10193	9926	9733	10520	10060	105	3030	500	6470	10	1	21000000	2220	224.89	1.09	12	1.11	47.00	9697.00	20300	20240221	-47.93	7220	20241209	46.40	10790	-2.04	20250205	8930	18.37	20250102	20300	-47.93	20240221	7220	46.40	20241209	1.98	N	004380	500	105 억	7320711	N	N	10	N	N
145	20250205	090150	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10280	160	2	1.58	47628460	4644	2.82	10300	10300	10170	13150	7090	10120	10255.91	34.86	-3155	10653	10386	10193	9926	9733	10520	10060	105	3030	500	6470	10	1	21000000	2159	218.72	1.06	12	0.02	47.00	9697.00	20300	20240221	-49.36	7220	20241209	42.38	10710	-4.01	20250103	8930	15.12	20250102	20300	-49.36	20240221	7220	42.38	20241209	1.98	N	004380	500	105 억	7320711	N	N	10	N	N
146	20250204	160146	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10120	120	2	1.20	1674012440	163789	49.50	10110	10460	10000	13000	7000	10000	10220.66	34.83	2121	10820	10410	10200	9790	9580	10305	9685	105	3000	500	6400	10	1	21000000	2125	215.32	1.04	12	0.78	47.00	9697.00	20300	20240221	-50.15	7220	20241209	40.17	10710	-5.51	20250103	8930	13.33	20250102	20300	-50.15	20240221	7220	40.17	20241209	1.97	N	004380	500	105 억	7313362	N	N	10	N	N
147	20250204	150147	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10100	100	2	1.00	1605157160	156984	47.44	10110	10460	10000	13000	7000	10000	10225.02	34.83	672	10820	10410	10200	9790	9580	10305	9685	105	3000	500	6400	10	1	21000000	2121	214.89	1.04	12	0.75	47.00	9697.00	20300	20240221	-50.25	7220	20241209	39.89	10710	-5.70	20250103	8930	13.10	20250102	20300	-50.25	20240221	7220	39.89	20241209	1.97	N	004380	500	105 억	7313362	N	N	1	N	N
148	20250204	140147	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10230	230	2	2.30	1344695440	131222	39.66	10110	10460	10110	13000	7000	10000	10247.54	34.83	8542	10820	10410	10200	9790	9580	10305	9685	105	3000	500	6400	10	1	21000000	2148	217.66	1.05	12	0.62	47.00	9697.00	20300	20240221	-49.61	7220	20241209	41.69	10710	-4.48	20250103	8930	14.56	20250102	20300	-49.61	20240221	7220	41.69	20241209	1.97	N	004380	500	105 억	7313362	N	N	1	N	N
149	20250204	130146	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10150	150	2	1.50	1087080930	106091	32.06	10110	10460	10110	13000	7000	10000	10246.75	34.83	-79	10820	10410	10200	9790	9580	10305	9685	105	3000	500	6400	10	1	21000000	2132	215.96	1.05	12	0.51	47.00	9697.00	20300	20240221	-50.00	7220	20241209	40.58	10710	-5.23	20250103	8930	13.66	20250102	20300	-50.00	20240221	7220	40.58	20241209	1.97	N	004380	500	105 억	7313362	N	N	1	N	N
150	20250204	120148	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10230	230	2	2.30	945664750	92184	27.86	10110	10460	10110	13000	7000	10000	10258.53	34.83	1381	10820	10410	10200	9790	9580	10305	9685	105	3000	500	6400	10	1	21000000	2148	217.66	1.05	12	0.44	47.00	9697.00	20300	20240221	-49.61	7220	20241209	41.69	10710	-4.48	20250103	8930	14.56	20250102	20300	-49.61	20240221	7220	41.69	20241209	1.97	N	004380	500	105 억	7313362	N	N	1	N	N
151	20250204	110145	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10190	190	2	1.90	829812710	80854	24.44	10110	10460	10110	13000	7000	10000	10263.20	34.83	1658	10820	10410	10200	9790	9580	10305	9685	105	3000	500	6400	10	1	21000000	2140	216.81	1.05	12	0.39	47.00	9697.00	20300	20240221	-49.80	7220	20241209	41.14	10710	-4.86	20250103	8930	14.11	20250102	20300	-49.80	20240221	7220	41.14	20241209	1.97	N	004380	500	105 억	7313362	N	N	1	N	N
152	20250204	100147	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10190	190	2	1.90	702716660	68367	20.66	10110	10460	10110	13000	7000	10000	10278.72	34.83	-558	10820	10410	10200	9790	9580	10305	9685	105	3000	500	6400	10	1	21000000	2140	216.81	1.05	12	0.33	47.00	9697.00	20300	20240221	-49.80	7220	20241209	41.14	10710	-4.86	20250103	8930	14.11	20250102	20300	-49.80	20240221	7220	41.14	20241209	1.97	N	004380	500	105 억	7313362	N	N	1	N	N
153	20250204	090147	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	10170	170	2	1.70	37318410	3688	1.11	10110	10180	10110	13000	7000	10000	10119.85	34.83	754	10820	10410	10200	9790	9580	10305	9685	105	3000	500	6400	10	1	21000000	2136	216.38	1.05	12	0.02	47.00	9697.00	20300	20240221	-49.90	7220	20241209	40.86	10710	-5.04	20250103	8930	13.89	20250102	20300	-49.90	20240221	7220	40.86	20241209	1.97	N	004380	500	105 억	7313362	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History