KissMeData/010660/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160259	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3100	-80	5	-2.52	423134110	136344	128.32	3155	3160	3085	4130	2230	3180	3103.43	8.60	5428	3263	3221	3193	3151	3123	3207	3137	110	950	500	1970	5	1	22000000	682	88.57	0.50	12	0.62	35.00	6253.00	9700	20240319	-68.04	2475	20241223	25.25	3365	-7.88	20250226	2575	20.39	20250102	9700	-68.04	20240319	2475	25.25	20241223	1.85	N	010660	500	110 억	1890975	N	N	0	N	N
3	20250228	150300	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3105	-75	5	-2.36	388857710	125300	117.93	3155	3160	3085	4130	2230	3180	3103.41	8.60	6396	3263	3221	3193	3151	3123	3207	3137	110	950	500	1970	5	1	22000000	683	88.71	0.50	12	0.57	35.00	6253.00	9700	20240319	-67.99	2475	20241223	25.45	3365	-7.73	20250226	2575	20.58	20250102	9700	-67.99	20240319	2475	25.45	20241223	1.85	N	010660	500	110 억	1890975	N	N	0	N	N
4	20250228	140300	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3100	-80	5	-2.52	362302185	116745	109.88	3155	3160	3085	4130	2230	3180	3103.36	8.60	6610	3263	3221	3193	3151	3123	3207	3137	110	950	500	1970	5	1	22000000	682	88.57	0.50	12	0.53	35.00	6253.00	9700	20240319	-68.04	2475	20241223	25.25	3365	-7.88	20250226	2575	20.39	20250102	9700	-68.04	20240319	2475	25.25	20241223	1.85	N	010660	500	110 억	1890975	N	N	0	N	N
5	20250228	130300	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3110	-70	5	-2.20	321684535	103651	97.55	3155	3160	3085	4130	2230	3180	3103.54	8.60	4600	3263	3221	3193	3151	3123	3207	3137	110	950	500	1970	5	1	22000000	684	88.86	0.50	12	0.47	35.00	6253.00	9700	20240319	-67.94	2475	20241223	25.66	3365	-7.58	20250226	2575	20.78	20250102	9700	-67.94	20240319	2475	25.66	20241223	1.85	N	010660	500	110 억	1890975	N	N	0	N	N
6	20250228	120258	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3100	-80	5	-2.52	289593530	93296	87.81	3155	3160	3085	4130	2230	3180	3104.03	8.60	7629	3263	3221	3193	3151	3123	3207	3137	110	950	500	1970	5	1	22000000	682	88.57	0.50	12	0.42	35.00	6253.00	9700	20240319	-68.04	2475	20241223	25.25	3365	-7.88	20250226	2575	20.39	20250102	9700	-68.04	20240319	2475	25.25	20241223	1.85	N	010660	500	110 억	1890975	N	N	0	N	N
7	20250228	110259	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3090	-90	5	-2.83	240561415	77449	72.89	3155	3160	3085	4130	2230	3180	3106.06	8.60	1982	3263	3221	3193	3151	3123	3207	3137	110	950	500	1970	5	1	22000000	680	88.29	0.49	12	0.35	35.00	6253.00	9700	20240319	-68.14	2475	20241223	24.85	3365	-8.17	20250226	2575	20.00	20250102	9700	-68.14	20240319	2475	24.85	20241223	1.85	N	010660	500	110 억	1890975	N	N	0	N	N
8	20250228	100258	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3105	-75	5	-2.36	135013285	43360	40.81	3155	3160	3085	4130	2230	3180	3113.78	8.60	-42	3263	3221	3193	3151	3123	3207	3137	110	950	500	1970	5	1	22000000	683	88.71	0.50	12	0.20	35.00	6253.00	9700	20240319	-67.99	2475	20241223	25.45	3365	-7.73	20250226	2575	20.58	20250102	9700	-67.99	20240319	2475	25.45	20241223	1.85	N	010660	500	110 억	1890975	N	N	0	N	N
9	20250228	090259	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3140	-40	5	-1.26	13453745	4271	4.02	3155	3160	3140	4130	2230	3180	3150.02	8.60	-3105	3263	3221	3193	3151	3123	3207	3137	110	950	500	1970	5	1	22000000	691	89.71	0.50	12	0.02	35.00	6253.00	9700	20240319	-67.63	2475	20241223	26.87	3365	-6.69	20250226	2575	21.94	20250102	9700	-67.63	20240319	2475	26.87	20241223	1.85	N	010660	500	110 억	1890975	N	N	0	N	N
10	20250227	160256	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3180	-35	5	-1.09	338186135	106081	34.95	3215	3235	3165	4175	2255	3215	3188.01	8.76	-36271	3468	3341	3238	3111	3008	3405	3175	110	960	500	1990	5	1	22000000	700	90.86	0.51	12	0.48	35.00	6253.00	9700	20240319	-67.22	2475	20241223	28.48	3365	-5.50	20250226	2575	23.50	20250102	9700	-67.22	20240319	2475	28.48	20241223	1.83	N	010660	500	110 억	1927194	N	N	14	N	N
11	20250227	150257	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3180	-35	5	-1.09	315607200	98976	32.61	3215	3235	3165	4175	2255	3215	3188.72	8.76	-35057	3468	3341	3238	3111	3008	3405	3175	110	960	500	1990	5	1	22000000	700	90.86	0.51	12	0.45	35.00	6253.00	9700	20240319	-67.22	2475	20241223	28.48	3365	-5.50	20250226	2575	23.50	20250102	9700	-67.22	20240319	2475	28.48	20241223	1.83	N	010660	500	110 억	1927194	N	N	14	N	N
12	20250227	140257	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3195	-20	5	-0.62	270379535	84751	27.92	3215	3235	3165	4175	2255	3215	3190.28	8.76	-23022	3468	3341	3238	3111	3008	3405	3175	110	960	500	1990	5	1	22000000	703	91.29	0.51	12	0.39	35.00	6253.00	9700	20240319	-67.06	2475	20241223	29.09	3365	-5.05	20250226	2575	24.08	20250102	9700	-67.06	20240319	2475	29.09	20241223	1.83	N	010660	500	110 억	1927194	N	N	14	N	N
13	20250227	130257	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3195	-20	5	-0.62	237476015	74409	24.51	3215	3235	3165	4175	2255	3215	3191.50	8.76	-14490	3468	3341	3238	3111	3008	3405	3175	110	960	500	1990	5	1	22000000	703	91.29	0.51	12	0.34	35.00	6253.00	9700	20240319	-67.06	2475	20241223	29.09	3365	-5.05	20250226	2575	24.08	20250102	9700	-67.06	20240319	2475	29.09	20241223	1.83	N	010660	500	110 억	1927194	N	N	14	N	N
14	20250227	120257	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3185	-30	5	-0.93	209639010	65662	21.63	3215	3235	3165	4175	2255	3215	3192.70	8.76	-11537	3468	3341	3238	3111	3008	3405	3175	110	960	500	1990	5	1	22000000	701	91.00	0.51	12	0.30	35.00	6253.00	9700	20240319	-67.16	2475	20241223	28.69	3365	-5.35	20250226	2575	23.69	20250102	9700	-67.16	20240319	2475	28.69	20241223	1.83	N	010660	500	110 억	1927194	N	N	14	N	N
15	20250227	110259	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3175	-40	5	-1.24	190096115	59501	19.60	3215	3235	3170	4175	2255	3215	3194.84	8.76	-11148	3468	3341	3238	3111	3008	3405	3175	110	960	500	1990	5	1	22000000	699	90.71	0.51	12	0.27	35.00	6253.00	9700	20240319	-67.27	2475	20241223	28.28	3365	-5.65	20250226	2575	23.30	20250102	9700	-67.27	20240319	2475	28.28	20241223	1.83	N	010660	500	110 억	1927194	N	N	14	N	N
16	20250227	100307	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3195	-20	5	-0.62	141336730	44195	14.56	3215	3235	3170	4175	2255	3215	3198.03	8.76	-14277	3468	3341	3238	3111	3008	3405	3175	110	960	500	1990	5	1	22000000	703	91.29	0.51	12	0.20	35.00	6253.00	9700	20240319	-67.06	2475	20241223	29.09	3365	-5.05	20250226	2575	24.08	20250102	9700	-67.06	20240319	2475	29.09	20241223	1.83	N	010660	500	110 억	1927194	N	N	14	N	N
17	20250227	090306	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3230	15	2	0.47	25264400	7846	2.58	3215	3235	3200	4175	2255	3215	3220.04	8.76	375	3468	3341	3238	3111	3008	3405	3175	110	960	500	1990	5	1	22000000	711	92.29	0.52	12	0.04	35.00	6253.00	9700	20240319	-66.70	2475	20241223	30.51	3365	-4.01	20250226	2575	25.44	20250102	9700	-66.70	20240319	2475	30.51	20241223	1.83	N	010660	500	110 억	1927194	N	N	14	N	N
18	20250226	160257	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3215	75	2	2.39	980886340	303255	322.78	3165	3365	3135	4080	2200	3140	3234.53	8.84	-18379	3220	3180	3155	3115	3090	3167	3102	110	940	500	1940	5	1	22000000	707	91.86	0.51	12	1.38	35.00	6253.00	9700	20240319	-66.86	2475	20241223	29.90	3365	-4.46	20250226	2575	24.85	20250102	9700	-66.86	20240319	2475	29.90	20241223	1.85	N	010660	500	110 억	1945847	N	N	14	N	N
19	20250226	150257	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3235	95	2	3.03	951242810	294024	312.96	3165	3365	3135	4080	2200	3140	3235.26	8.84	-17070	3220	3180	3155	3115	3090	3167	3102	110	940	500	1940	5	1	22000000	712	92.43	0.52	12	1.34	35.00	6253.00	9700	20240319	-66.65	2475	20241223	30.71	3365	-3.86	20250226	2575	25.63	20250102	9700	-66.65	20240319	2475	30.71	20241223	1.85	N	010660	500	110 억	1945847	N	N	7	N	N
20	20250226	140258	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3210	70	2	2.23	858112080	264883	281.94	3165	3365	3135	4080	2200	3140	3239.59	8.84	-20463	3220	3180	3155	3115	3090	3167	3102	110	940	500	1940	5	1	22000000	706	91.71	0.51	12	1.20	35.00	6253.00	9700	20240319	-66.91	2475	20241223	29.70	3365	-4.61	20250226	2575	24.66	20250102	9700	-66.91	20240319	2475	29.70	20241223	1.85	N	010660	500	110 억	1945847	N	N	7	N	N
21	20250226	130258	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3235	95	2	3.03	791519835	244178	259.90	3165	3365	3135	4080	2200	3140	3241.57	8.84	-17176	3220	3180	3155	3115	3090	3167	3102	110	940	500	1940	5	1	22000000	712	92.43	0.52	12	1.11	35.00	6253.00	9700	20240319	-66.65	2475	20241223	30.71	3365	-3.86	20250226	2575	25.63	20250102	9700	-66.65	20240319	2475	30.71	20241223	1.85	N	010660	500	110 억	1945847	N	N	7	N	N
22	20250226	120258	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3250	110	2	3.50	656984310	202717	215.77	3165	3365	3135	4080	2200	3140	3240.89	8.84	-13164	3220	3180	3155	3115	3090	3167	3102	110	940	500	1940	5	1	22000000	715	92.86	0.52	12	0.92	35.00	6253.00	9700	20240319	-66.49	2475	20241223	31.31	3365	-3.42	20250226	2575	26.21	20250102	9700	-66.49	20240319	2475	31.31	20241223	1.85	N	010660	500	110 억	1945847	N	N	7	N	N
23	20250226	110257	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3185	45	2	1.43	91597150	28923	30.79	3165	3195	3135	4080	2200	3140	3166.93	8.84	3705	3220	3180	3155	3115	3090	3167	3102	110	940	500	1940	5	1	22000000	701	91.00	0.51	12	0.13	35.00	6253.00	9700	20240319	-67.16	2475	20241223	28.69	3205	-0.62	20250224	2575	23.69	20250102	9700	-67.16	20240319	2475	28.69	20241223	1.85	N	010660	500	110 억	1945847	N	N	7	N	N
24	20250226	100257	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3175	35	2	1.11	49574065	15727	16.74	3165	3175	3135	4080	2200	3140	3152.16	8.84	5049	3220	3180	3155	3115	3090	3167	3102	110	940	500	1940	5	1	22000000	699	90.71	0.51	12	0.07	35.00	6253.00	9700	20240319	-67.27	2475	20241223	28.28	3205	-0.94	20250224	2575	23.30	20250102	9700	-67.27	20240319	2475	28.28	20241223	1.85	N	010660	500	110 억	1945847	N	N	7	N	N
25	20250226	090259	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	20	2	0.64	2439400	771	0.82	3165	3165	3150	4080	2200	3140	3163.94	8.84	-213	3220	3180	3155	3115	3090	3167	3102	110	940	500	1940	5	1	22000000	695	90.29	0.51	12	0.00	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3205	-1.40	20250224	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.85	N	010660	500	110 억	1945847	N	N	7	N	N
26	20250225	160256	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3140	-45	5	-1.41	294473060	93317	51.46	3195	3195	3130	4140	2230	3185	3155.62	8.93	-19123	3281	3232	3156	3107	3031	3257	3132	110	955	500	1970	5	1	22000000	691	89.71	0.50	12	0.42	35.00	6253.00	9700	20240319	-67.63	2475	20241223	26.87	3205	-2.03	20250224	2575	21.94	20250102	9700	-67.63	20240319	2475	26.87	20241223	1.86	N	010660	500	110 억	1964966	N	N	7	N	N
27	20250225	150256	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3135	-50	5	-1.57	267185235	84622	46.66	3195	3195	3130	4140	2230	3185	3157.40	8.93	-14554	3281	3232	3156	3107	3031	3257	3132	110	955	500	1970	5	1	22000000	690	89.57	0.50	12	0.38	35.00	6253.00	9700	20240319	-67.68	2475	20241223	26.67	3205	-2.18	20250224	2575	21.75	20250102	9700	-67.68	20240319	2475	26.67	20241223	1.86	N	010660	500	110 억	1964966	N	N	3	N	N
28	20250225	140256	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3145	-40	5	-1.26	235751345	74623	41.15	3195	3195	3130	4140	2230	3185	3159.23	8.93	-8329	3281	3232	3156	3107	3031	3257	3132	110	955	500	1970	5	1	22000000	692	89.86	0.50	12	0.34	35.00	6253.00	9700	20240319	-67.58	2475	20241223	27.07	3205	-1.87	20250224	2575	22.14	20250102	9700	-67.58	20240319	2475	27.07	20241223	1.86	N	010660	500	110 억	1964966	N	N	3	N	N
29	20250225	130256	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3130	-55	5	-1.73	222963810	70553	38.90	3195	3195	3130	4140	2230	3185	3160.23	8.93	-7454	3281	3232	3156	3107	3031	3257	3132	110	955	500	1970	5	1	22000000	689	89.43	0.50	12	0.32	35.00	6253.00	9700	20240319	-67.73	2475	20241223	26.46	3205	-2.34	20250224	2575	21.55	20250102	9700	-67.73	20240319	2475	26.46	20241223	1.86	N	010660	500	110 억	1964966	N	N	3	N	N
30	20250225	120255	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	-25	5	-0.78	141859020	44779	24.69	3195	3195	3150	4140	2230	3185	3167.98	8.93	-3618	3281	3232	3156	3107	3031	3257	3132	110	955	500	1970	5	1	22000000	695	90.29	0.51	12	0.20	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3205	-1.40	20250224	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.86	N	010660	500	110 억	1964966	N	N	3	N	N
31	20250225	110256	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	-25	5	-0.78	104923970	33083	18.24	3195	3195	3150	4140	2230	3185	3171.54	8.93	-5367	3281	3232	3156	3107	3031	3257	3132	110	955	500	1970	5	1	22000000	695	90.29	0.51	12	0.15	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3205	-1.40	20250224	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.86	N	010660	500	110 억	1964966	N	N	3	N	N
32	20250225	100255	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3180	-5	5	-0.16	69318285	21833	12.04	3195	3195	3160	4140	2230	3185	3174.93	8.93	561	3281	3232	3156	3107	3031	3257	3132	110	955	500	1970	5	1	22000000	700	90.86	0.51	12	0.10	35.00	6253.00	9700	20240319	-67.22	2475	20241223	28.48	3205	-0.78	20250224	2575	23.50	20250102	9700	-67.22	20240319	2475	28.48	20241223	1.86	N	010660	500	110 억	1964966	N	N	3	N	N
33	20250225	090256	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3180	-5	5	-0.16	6318315	1983	1.09	3195	3195	3180	4140	2230	3185	3186.24	8.93	-1104	3281	3232	3156	3107	3031	3257	3132	110	955	500	1970	5	1	22000000	700	90.86	0.51	12	0.01	35.00	6253.00	9700	20240319	-67.22	2475	20241223	28.48	3205	-0.78	20250224	2575	23.50	20250102	9700	-67.22	20240319	2475	28.48	20241223	1.86	N	010660	500	110 억	1964966	N	N	3	N	N
34	20250224	160253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3185	65	2	2.08	573038980	181272	87.18	3080	3205	3080	4055	2185	3120	3161.21	8.61	69351	3223	3171	3128	3076	3033	3150	3055	110	935	500	1930	5	1	22000000	701	91.00	0.51	12	0.82	35.00	6253.00	9700	20240319	-67.16	2475	20241223	28.69	3205	-0.62	20250224	2575	23.69	20250102	9700	-67.16	20240319	2475	28.69	20241223	1.86	N	010660	500	110 억	1893359	N	N	3	N	N
35	20250224	150254	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3185	65	2	2.08	553716595	175217	84.26	3080	3205	3080	4055	2185	3120	3160.18	8.61	68519	3223	3171	3128	3076	3033	3150	3055	110	935	500	1930	5	1	22000000	701	91.00	0.51	12	0.80	35.00	6253.00	9700	20240319	-67.16	2475	20241223	28.69	3205	-0.62	20250224	2575	23.69	20250102	9700	-67.16	20240319	2475	28.69	20241223	1.86	N	010660	500	110 억	1893359	N	N	12	N	N
36	20250224	140255	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3175	55	2	1.76	474877535	150513	72.38	3080	3185	3080	4055	2185	3120	3155.06	8.61	65385	3223	3171	3128	3076	3033	3150	3055	110	935	500	1930	5	1	22000000	699	90.71	0.51	12	0.68	35.00	6253.00	9700	20240319	-67.27	2475	20241223	28.28	3195	-0.63	20250220	2575	23.30	20250102	9700	-67.27	20240319	2475	28.28	20241223	1.86	N	010660	500	110 억	1893359	N	N	12	N	N
37	20250224	130253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3170	50	2	1.60	376283860	119412	57.43	3080	3185	3080	4055	2185	3120	3151.14	8.61	47290	3223	3171	3128	3076	3033	3150	3055	110	935	500	1930	5	1	22000000	697	90.57	0.51	12	0.54	35.00	6253.00	9700	20240319	-67.32	2475	20241223	28.08	3195	-0.78	20250220	2575	23.11	20250102	9700	-67.32	20240319	2475	28.08	20241223	1.86	N	010660	500	110 억	1893359	N	N	12	N	N
38	20250224	120253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3170	50	2	1.60	323464240	102753	49.42	3080	3185	3080	4055	2185	3120	3147.98	8.61	37702	3223	3171	3128	3076	3033	3150	3055	110	935	500	1930	5	1	22000000	697	90.57	0.51	12	0.47	35.00	6253.00	9700	20240319	-67.32	2475	20241223	28.08	3195	-0.78	20250220	2575	23.11	20250102	9700	-67.32	20240319	2475	28.08	20241223	1.86	N	010660	500	110 억	1893359	N	N	12	N	N
39	20250224	110253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	40	2	1.28	293236675	93211	44.83	3080	3185	3080	4055	2185	3120	3145.94	8.61	31869	3223	3171	3128	3076	3033	3150	3055	110	935	500	1930	5	1	22000000	695	90.29	0.51	12	0.42	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3195	-1.10	20250220	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.86	N	010660	500	110 억	1893359	N	N	12	N	N
40	20250224	100252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3135	15	2	0.48	220977740	70344	33.83	3080	3185	3080	4055	2185	3120	3141.39	8.61	22702	3223	3171	3128	3076	3033	3150	3055	110	935	500	1930	5	1	22000000	690	89.57	0.50	12	0.32	35.00	6253.00	9700	20240319	-67.68	2475	20241223	26.67	3195	-1.88	20250220	2575	21.75	20250102	9700	-67.68	20240319	2475	26.67	20241223	1.86	N	010660	500	110 억	1893359	N	N	12	N	N
41	20250224	090254	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3120	0	3	0.00	25332055	8202	3.94	3080	3120	3080	4055	2185	3120	3088.52	8.61	2627	3223	3171	3128	3076	3033	3150	3055	110	935	500	1930	5	1	22000000	686	89.14	0.50	12	0.04	35.00	6253.00	9700	20240319	-67.84	2475	20241223	26.06	3195	-2.35	20250220	2575	21.17	20250102	9700	-67.84	20240319	2475	26.06	20241223	1.86	N	010660	500	110 억	1893359	N	N	12	N	N
42	20250221	160253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3120	-40	5	-1.27	649223085	207370	104.94	3160	3180	3085	4105	2215	3160	3130.75	8.66	-14252	3226	3192	3161	3127	3096	3210	3145	110	945	500	1950	5	1	22000000	686	89.14	0.50	12	0.94	35.00	6253.00	9700	20240319	-67.84	2475	20241223	26.06	3195	-2.35	20250220	2575	21.17	20250102	9700	-67.84	20240319	2475	26.06	20241223	1.88	N	010660	500	110 억	1905593	N	N	12	N	N
43	20250221	150255	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3120	-40	5	-1.27	611976150	195436	98.90	3160	3180	3085	4105	2215	3160	3131.34	8.66	-15387	3226	3192	3161	3127	3096	3210	3145	110	945	500	1950	5	1	22000000	686	89.14	0.50	12	0.89	35.00	6253.00	9700	20240319	-67.84	2475	20241223	26.06	3195	-2.35	20250220	2575	21.17	20250102	9700	-67.84	20240319	2475	26.06	20241223	1.88	N	010660	500	110 억	1905593	N	N	7	N	N
44	20250221	140252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3115	-45	5	-1.42	455286890	144999	73.38	3160	3180	3115	4105	2215	3160	3139.93	8.66	-15826	3226	3192	3161	3127	3096	3210	3145	110	945	500	1950	5	1	22000000	685	89.00	0.50	12	0.66	35.00	6253.00	9700	20240319	-67.89	2475	20241223	25.86	3195	-2.50	20250220	2575	20.97	20250102	9700	-67.89	20240319	2475	25.86	20241223	1.88	N	010660	500	110 억	1905593	N	N	7	N	N
45	20250221	130252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3140	-20	5	-0.63	364287050	115928	58.67	3160	3180	3120	4105	2215	3160	3142.36	8.66	-12922	3226	3192	3161	3127	3096	3210	3145	110	945	500	1950	5	1	22000000	691	89.71	0.50	12	0.53	35.00	6253.00	9700	20240319	-67.63	2475	20241223	26.87	3195	-1.72	20250220	2575	21.94	20250102	9700	-67.63	20240319	2475	26.87	20241223	1.88	N	010660	500	110 억	1905593	N	N	7	N	N
46	20250221	120253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3135	-25	5	-0.79	296017505	94143	47.64	3160	3180	3120	4105	2215	3160	3144.34	8.66	-15598	3226	3192	3161	3127	3096	3210	3145	110	945	500	1950	5	1	22000000	690	89.57	0.50	12	0.43	35.00	6253.00	9700	20240319	-67.68	2475	20241223	26.67	3195	-1.88	20250220	2575	21.75	20250102	9700	-67.68	20240319	2475	26.67	20241223	1.88	N	010660	500	110 억	1905593	N	N	7	N	N
47	20250221	110252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3135	-25	5	-0.79	251464280	79931	40.45	3160	3180	3120	4105	2215	3160	3146.02	8.66	-9109	3226	3192	3161	3127	3096	3210	3145	110	945	500	1950	5	1	22000000	690	89.57	0.50	12	0.36	35.00	6253.00	9700	20240319	-67.68	2475	20241223	26.67	3195	-1.88	20250220	2575	21.75	20250102	9700	-67.68	20240319	2475	26.67	20241223	1.88	N	010660	500	110 억	1905593	N	N	7	N	N
48	20250221	100253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	0	3	0.00	133875220	42501	21.51	3160	3180	3135	4105	2215	3160	3149.93	8.66	-4283	3226	3192	3161	3127	3096	3210	3145	110	945	500	1950	5	1	22000000	695	90.29	0.51	12	0.19	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3195	-1.10	20250220	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.88	N	010660	500	110 억	1905593	N	N	7	N	N
49	20250221	090253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3175	15	2	0.47	1723720	544	0.28	3160	3175	3160	4105	2215	3160	3168.60	8.66	-138	3226	3192	3161	3127	3096	3210	3145	110	945	500	1950	5	1	22000000	699	90.71	0.51	12	0.00	35.00	6253.00	9700	20240319	-67.27	2475	20241223	28.28	3195	-0.63	20250220	2575	23.30	20250102	9700	-67.27	20240319	2475	28.28	20241223	1.88	N	010660	500	110 억	1905593	N	N	7	N	N
50	20250220	160252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	-10	5	-0.32	623641415	197475	86.94	3155	3195	3130	4120	2220	3170	3158.08	8.74	-16681	3233	3201	3143	3111	3053	3217	3127	110	950	500	1960	5	1	22000000	695	90.29	0.51	12	0.90	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3195	-1.10	20250220	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.91	N	010660	500	110 억	1921767	N	N	7	N	N
51	20250220	150252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	-10	5	-0.32	567239840	179594	79.07	3155	3195	3130	4120	2220	3170	3158.46	8.74	-6409	3233	3201	3143	3111	3053	3217	3127	110	950	500	1960	5	1	22000000	695	90.29	0.51	12	0.82	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3195	-1.10	20250220	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.91	N	010660	500	110 억	1921767	N	N	21	N	N
52	20250220	140253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3145	-25	5	-0.79	523505825	165717	72.96	3155	3195	3130	4120	2220	3170	3159.04	8.74	568	3233	3201	3143	3111	3053	3217	3127	110	950	500	1960	5	1	22000000	692	89.86	0.50	12	0.75	35.00	6253.00	9700	20240319	-67.58	2475	20241223	27.07	3195	-1.56	20250220	2575	22.14	20250102	9700	-67.58	20240319	2475	27.07	20241223	1.91	N	010660	500	110 억	1921767	N	N	21	N	N
53	20250220	130251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3180	10	2	0.32	449461640	142272	62.63	3155	3195	3130	4120	2220	3170	3159.17	8.74	6959	3233	3201	3143	3111	3053	3217	3127	110	950	500	1960	5	1	22000000	700	90.86	0.51	12	0.65	35.00	6253.00	9700	20240319	-67.22	2475	20241223	28.48	3195	-0.47	20250220	2575	23.50	20250102	9700	-67.22	20240319	2475	28.48	20241223	1.91	N	010660	500	110 억	1921767	N	N	21	N	N
54	20250220	120252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3180	10	2	0.32	406638705	128804	56.71	3155	3195	3130	4120	2220	3170	3157.03	8.74	5020	3233	3201	3143	3111	3053	3217	3127	110	950	500	1960	5	1	22000000	700	90.86	0.51	12	0.59	35.00	6253.00	9700	20240319	-67.22	2475	20241223	28.48	3195	-0.47	20250220	2575	23.50	20250102	9700	-67.22	20240319	2475	28.48	20241223	1.91	N	010660	500	110 억	1921767	N	N	21	N	N
55	20250220	110252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	-10	5	-0.32	362021625	114736	50.51	3155	3195	3130	4120	2220	3170	3155.26	8.74	7236	3233	3201	3143	3111	3053	3217	3127	110	950	500	1960	5	1	22000000	695	90.29	0.51	12	0.52	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3195	-1.10	20250220	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.91	N	010660	500	110 억	1921767	N	N	21	N	N
56	20250220	100251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3145	-25	5	-0.79	292368800	92731	40.82	3155	3195	3130	4120	2220	3170	3152.87	8.74	7719	3233	3201	3143	3111	3053	3217	3127	110	950	500	1960	5	1	22000000	692	89.86	0.50	12	0.42	35.00	6253.00	9700	20240319	-67.58	2475	20241223	27.07	3195	-1.56	20250220	2575	22.14	20250102	9700	-67.58	20240319	2475	27.07	20241223	1.91	N	010660	500	110 억	1921767	N	N	21	N	N
57	20250220	090253	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3160	-10	5	-0.32	79705590	25350	11.16	3155	3160	3130	4120	2220	3170	3144.20	8.74	6706	3233	3201	3143	3111	3053	3217	3127	110	950	500	1960	5	1	22000000	695	90.29	0.51	12	0.12	35.00	6253.00	9700	20240319	-67.42	2475	20241223	27.68	3175	-0.47	20250219	2575	22.72	20250102	9700	-67.42	20240319	2475	27.68	20241223	1.91	N	010660	500	110 억	1921767	N	N	21	N	N
58	20250219	160250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3170	55	2	1.77	705505650	225134	149.26	3115	3175	3085	4045	2185	3115	3133.71	8.63	23413	3171	3142	3106	3077	3041	3157	3092	110	930	500	1930	5	1	22000000	697	90.57	0.51	12	1.02	35.00	6253.00	9700	20240319	-67.32	2475	20241223	28.08	3175	-0.16	20250219	2575	23.11	20250102	9700	-67.32	20240319	2475	28.08	20241223	1.91	N	010660	500	110 억	1898157	N	N	21	N	N
59	20250219	150252	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3170	55	2	1.77	665073175	212365	140.79	3115	3175	3085	4045	2185	3115	3131.75	8.63	24160	3171	3142	3106	3077	3041	3157	3092	110	930	500	1930	5	1	22000000	697	90.57	0.51	12	0.97	35.00	6253.00	9700	20240319	-67.32	2475	20241223	28.08	3175	-0.16	20250219	2575	23.11	20250102	9700	-67.32	20240319	2475	28.08	20241223	1.91	N	010660	500	110 억	1898157	N	N	0	N	N
60	20250219	140250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3170	55	2	1.77	596006270	190561	126.34	3115	3175	3085	4045	2185	3115	3127.64	8.63	21147	3171	3142	3106	3077	3041	3157	3092	110	930	500	1930	5	1	22000000	697	90.57	0.51	12	0.87	35.00	6253.00	9700	20240319	-67.32	2475	20241223	28.08	3175	-0.16	20250219	2575	23.11	20250102	9700	-67.32	20240319	2475	28.08	20241223	1.91	N	010660	500	110 억	1898157	N	N	0	N	N
61	20250219	130251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3165	50	2	1.61	528480200	169196	112.17	3115	3165	3085	4045	2185	3115	3123.48	8.63	15189	3171	3142	3106	3077	3041	3157	3092	110	930	500	1930	5	1	22000000	696	90.43	0.51	12	0.77	35.00	6253.00	9700	20240319	-67.37	2475	20241223	27.88	3165	0.00	20250219	2575	22.91	20250102	9700	-67.37	20240319	2475	27.88	20241223	1.91	N	010660	500	110 억	1898157	N	N	0	N	N
62	20250219	120251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3150	35	2	1.12	441666580	141657	93.92	3115	3155	3085	4045	2185	3115	3117.86	8.63	12057	3171	3142	3106	3077	3041	3157	3092	110	930	500	1930	5	1	22000000	693	90.00	0.50	12	0.64	35.00	6253.00	9700	20240319	-67.53	2475	20241223	27.27	3155	-0.16	20250219	2575	22.33	20250102	9700	-67.53	20240319	2475	27.27	20241223	1.91	N	010660	500	110 억	1898157	N	N	0	N	N
63	20250219	110251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3130	15	2	0.48	300070350	96511	63.98	3115	3135	3085	4045	2185	3115	3109.18	8.63	3772	3171	3142	3106	3077	3041	3157	3092	110	930	500	1930	5	1	22000000	689	89.43	0.50	12	0.44	35.00	6253.00	9700	20240319	-67.73	2475	20241223	26.46	3135	0.00	20250218	2575	21.55	20250102	9700	-67.73	20240319	2475	26.46	20241223	1.91	N	010660	500	110 억	1898157	N	N	0	N	N
64	20250219	100250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3135	20	2	0.64	127326915	41074	27.23	3115	3135	3085	4045	2185	3115	3099.94	8.63	-17949	3171	3142	3106	3077	3041	3157	3092	110	930	500	1930	5	1	22000000	690	89.57	0.50	12	0.19	35.00	6253.00	9700	20240319	-67.68	2475	20241223	26.67	3135	0.00	20250218	2575	21.75	20250102	9700	-67.68	20240319	2475	26.67	20241223	1.91	N	010660	500	110 억	1898157	N	N	0	N	N
65	20250219	090251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3090	-25	5	-0.80	5874795	1886	1.25	3115	3135	3090	4045	2185	3115	3114.95	8.63	-1319	3171	3142	3106	3077	3041	3157	3092	110	930	500	1930	5	1	22000000	680	88.29	0.49	12	0.01	35.00	6253.00	9700	20240319	-68.14	2475	20241223	24.85	3135	0.00	20250218	2575	20.00	20250102	9700	-68.14	20240319	2475	24.85	20241223	1.91	N	010660	500	110 억	1898157	N	N	0	N	N
66	20250218	160250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3115	30	2	0.97	468233290	150568	88.83	3070	3135	3070	4010	2160	3085	3109.77	8.50	27426	3171	3127	3086	3042	3001	3107	3022	110	925	500	1910	5	1	22000000	685	89.00	0.50	12	0.68	35.00	6253.00	9700	20240319	-67.89	2475	20241223	25.86	3135	-0.64	20250218	2575	20.97	20250102	9700	-67.89	20240319	2475	25.86	20241223	1.76	N	010660	500	110 억	1870818	N	N	9	N	N
67	20250218	150251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3115	30	2	0.97	443259000	142536	84.09	3070	3135	3070	4010	2160	3085	3109.80	8.50	26692	3171	3127	3086	3042	3001	3107	3022	110	925	500	1910	5	1	22000000	685	89.00	0.50	12	0.65	35.00	6253.00	9700	20240319	-67.89	2475	20241223	25.86	3135	-0.64	20250218	2575	20.97	20250102	9700	-67.89	20240319	2475	25.86	20241223	1.76	N	010660	500	110 억	1870818	N	N	9	N	N
68	20250218	140251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3115	30	2	0.97	379429600	121968	71.96	3070	3135	3070	4010	2160	3085	3110.89	8.50	25442	3171	3127	3086	3042	3001	3107	3022	110	925	500	1910	5	1	22000000	685	89.00	0.50	12	0.55	35.00	6253.00	9700	20240319	-67.89	2475	20241223	25.86	3135	-0.64	20250218	2575	20.97	20250102	9700	-67.89	20240319	2475	25.86	20241223	1.76	N	010660	500	110 억	1870818	N	N	9	N	N
69	20250218	130250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3115	30	2	0.97	351272420	112929	66.63	3070	3135	3070	4010	2160	3085	3110.56	8.50	27986	3171	3127	3086	3042	3001	3107	3022	110	925	500	1910	5	1	22000000	685	89.00	0.50	12	0.51	35.00	6253.00	9700	20240319	-67.89	2475	20241223	25.86	3135	-0.64	20250218	2575	20.97	20250102	9700	-67.89	20240319	2475	25.86	20241223	1.76	N	010660	500	110 억	1870818	N	N	9	N	N
70	20250218	120250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3110	25	2	0.81	330450565	106231	62.68	3070	3135	3070	4010	2160	3085	3110.68	8.50	27327	3171	3127	3086	3042	3001	3107	3022	110	925	500	1910	5	1	22000000	684	88.86	0.50	12	0.48	35.00	6253.00	9700	20240319	-67.94	2475	20241223	25.66	3135	-0.80	20250218	2575	20.78	20250102	9700	-67.94	20240319	2475	25.66	20241223	1.76	N	010660	500	110 억	1870818	N	N	9	N	N
71	20250218	110250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3115	30	2	0.97	301680555	96979	57.22	3070	3135	3070	4010	2160	3085	3110.78	8.50	27275	3171	3127	3086	3042	3001	3107	3022	110	925	500	1910	5	1	22000000	685	89.00	0.50	12	0.44	35.00	6253.00	9700	20240319	-67.89	2475	20241223	25.86	3135	-0.64	20250218	2575	20.97	20250102	9700	-67.89	20240319	2475	25.86	20241223	1.76	N	010660	500	110 억	1870818	N	N	9	N	N
72	20250218	100250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3120	35	2	1.13	153919700	49620	29.28	3070	3130	3070	4010	2160	3085	3101.97	8.50	17160	3171	3127	3086	3042	3001	3107	3022	110	925	500	1910	5	1	22000000	686	89.14	0.50	12	0.23	35.00	6253.00	9700	20240319	-67.84	2475	20241223	26.06	3130	0.00	20250217	2575	21.17	20250102	9700	-67.84	20240319	2475	26.06	20241223	1.76	N	010660	500	110 억	1870818	N	N	9	N	N
73	20250218	090250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3105	20	2	0.65	36602035	11878	7.01	3070	3110	3070	4010	2160	3085	3081.50	8.50	4569	3171	3127	3086	3042	3001	3107	3022	110	925	500	1910	5	1	22000000	683	88.71	0.50	12	0.05	35.00	6253.00	9700	20240319	-67.99	2475	20241223	25.45	3130	-0.80	20250217	2575	20.58	20250102	9700	-67.99	20240319	2475	25.45	20241223	1.76	N	010660	500	110 억	1870818	N	N	9	N	N
74	20250217	160250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3085	-15	5	-0.48	519007670	168470	39.05	3130	3130	3045	4030	2170	3100	3080.71	8.52	-2111	3230	3165	3060	2995	2890	3197	3027	110	930	500	1920	5	1	22000000	679	88.14	0.49	12	0.77	35.00	6253.00	9700	20240319	-68.20	2475	20241223	24.65	3130	-1.44	20250217	2575	19.81	20250102	9700	-68.20	20240319	2475	24.65	20241223	1.82	N	010660	500	110 억	1875095	N	N	9	N	N
75	20250217	150249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3095	-5	5	-0.16	500335315	162410	37.65	3130	3130	3045	4030	2170	3100	3080.69	8.52	-330	3230	3165	3060	2995	2890	3197	3027	110	930	500	1920	5	1	22000000	681	88.43	0.49	12	0.74	35.00	6253.00	9700	20240319	-68.09	2475	20241223	25.05	3130	-1.12	20250217	2575	20.19	20250102	9700	-68.09	20240319	2475	25.05	20241223	1.82	N	010660	500	110 억	1875095	N	N	17	N	N
76	20250217	140249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3090	-10	5	-0.32	430838215	139863	32.42	3130	3130	3045	4030	2170	3100	3080.43	8.52	8394	3230	3165	3060	2995	2890	3197	3027	110	930	500	1920	5	1	22000000	680	88.29	0.49	12	0.64	35.00	6253.00	9700	20240319	-68.14	2475	20241223	24.85	3130	-1.28	20250217	2575	20.00	20250102	9700	-68.14	20240319	2475	24.85	20241223	1.82	N	010660	500	110 억	1875095	N	N	17	N	N
77	20250217	130251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3080	-20	5	-0.65	412881215	134043	31.07	3130	3130	3045	4030	2170	3100	3080.21	8.52	8063	3230	3165	3060	2995	2890	3197	3027	110	930	500	1920	5	1	22000000	678	88.00	0.49	12	0.61	35.00	6253.00	9700	20240319	-68.25	2475	20241223	24.44	3130	-1.60	20250217	2575	19.61	20250102	9700	-68.25	20240319	2475	24.44	20241223	1.82	N	010660	500	110 억	1875095	N	N	17	N	N
78	20250217	120251	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3100	0	3	0.00	363666035	118094	27.38	3130	3130	3045	4030	2170	3100	3079.46	8.52	4647	3230	3165	3060	2995	2890	3197	3027	110	930	500	1920	5	1	22000000	682	88.57	0.50	12	0.54	35.00	6253.00	9700	20240319	-68.04	2475	20241223	25.25	3130	-0.96	20250217	2575	20.39	20250102	9700	-68.04	20240319	2475	25.25	20241223	1.82	N	010660	500	110 억	1875095	N	N	17	N	N
79	20250217	110250	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3100	0	3	0.00	321012590	104303	24.18	3130	3130	3045	4030	2170	3100	3077.69	8.52	-3256	3230	3165	3060	2995	2890	3197	3027	110	930	500	1920	5	1	22000000	682	88.57	0.50	12	0.47	35.00	6253.00	9700	20240319	-68.04	2475	20241223	25.25	3130	-0.96	20250217	2575	20.39	20250102	9700	-68.04	20240319	2475	25.25	20241223	1.82	N	010660	500	110 억	1875095	N	N	17	N	N
80	20250217	100249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3080	-20	5	-0.65	232219810	75540	17.51	3130	3130	3045	4030	2170	3100	3074.13	8.52	-6338	3230	3165	3060	2995	2890	3197	3027	110	930	500	1920	5	1	22000000	678	88.00	0.49	12	0.34	35.00	6253.00	9700	20240319	-68.25	2475	20241223	24.44	3130	-1.60	20250217	2575	19.61	20250102	9700	-68.25	20240319	2475	24.44	20241223	1.82	N	010660	500	110 억	1875095	N	N	17	N	N
81	20250217	090249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3070	-30	5	-0.97	29640460	9567	2.22	3130	3130	3070	4030	2170	3100	3098.20	8.52	-6194	3230	3165	3060	2995	2890	3197	3027	110	930	500	1920	5	1	22000000	675	87.71	0.49	12	0.04	35.00	6253.00	9700	20240319	-68.35	2475	20241223	24.04	3130	-1.92	20250217	2575	19.22	20250102	9700	-68.35	20240319	2475	24.04	20241223	1.82	N	010660	500	110 억	1875095	N	N	17	N	N
82	20250214	160248	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3100	105	2	3.51	1314133595	429591	155.22	3025	3125	2955	3890	2100	2995	3058.98	8.41	27806	3131	3062	2996	2927	2861	3097	2962	110	895	500	1850	5	1	22000000	682	88.57	0.50	12	1.95	35.00	6253.00	9700	20240319	-68.04	2475	20241223	25.25	3125	-0.80	20250214	2575	20.39	20250102	9700	-68.04	20240319	2475	25.25	20241223	1.83	N	010660	500	110 억	1850745	N	N	17	N	N
83	20250214	150248	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3100	105	2	3.51	1154712955	378219	136.66	3025	3125	2955	3890	2100	2995	3053.03	8.41	32194	3131	3062	2996	2927	2861	3097	2962	110	895	500	1850	5	1	22000000	682	88.57	0.50	12	1.72	35.00	6253.00	9700	20240319	-68.04	2475	20241223	25.25	3125	-0.80	20250214	2575	20.39	20250102	9700	-68.04	20240319	2475	25.25	20241223	1.83	N	010660	500	110 억	1850745	N	N	23	N	N
84	20250214	140249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3075	80	2	2.67	947578915	311186	112.44	3025	3125	2955	3890	2100	2995	3045.06	8.41	34543	3131	3062	2996	2927	2861	3097	2962	110	895	500	1850	5	1	22000000	677	87.86	0.49	12	1.41	35.00	6253.00	9700	20240319	-68.30	2475	20241223	24.24	3125	-1.60	20250214	2575	19.42	20250102	9700	-68.30	20240319	2475	24.24	20241223	1.83	N	010660	500	110 억	1850745	N	N	23	N	N
85	20250214	130249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3075	80	2	2.67	864009420	284082	102.65	3025	3125	2955	3890	2100	2995	3041.41	8.41	31322	3131	3062	2996	2927	2861	3097	2962	110	895	500	1850	5	1	22000000	677	87.86	0.49	12	1.29	35.00	6253.00	9700	20240319	-68.30	2475	20241223	24.24	3125	-1.60	20250214	2575	19.42	20250102	9700	-68.30	20240319	2475	24.24	20241223	1.83	N	010660	500	110 억	1850745	N	N	23	N	N
86	20250214	120249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3055	60	2	2.00	560320425	185770	67.12	3025	3075	2955	3890	2100	2995	3016.21	8.41	26631	3131	3062	2996	2927	2861	3097	2962	110	895	500	1850	5	1	22000000	672	87.29	0.49	12	0.84	35.00	6253.00	9700	20240319	-68.51	2475	20241223	23.43	3075	-0.65	20250214	2575	18.64	20250102	9700	-68.51	20240319	2475	23.43	20241223	1.83	N	010660	500	110 억	1850745	N	N	23	N	N
87	20250214	110247	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3015	20	2	0.67	343197945	114516	41.38	3025	3025	2955	3890	2100	2995	2996.94	8.41	2663	3131	3062	2996	2927	2861	3097	2962	110	895	500	1850	5	1	22000000	663	86.14	0.48	12	0.52	35.00	6253.00	9700	20240319	-68.92	2475	20241223	21.82	3065	-1.63	20250213	2575	17.09	20250102	9700	-68.92	20240319	2475	21.82	20241223	1.83	N	010660	500	110 억	1850745	N	N	23	N	N
88	20250214	100249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2995	0	3	0.00	215289460	71947	26.00	3025	3025	2955	3890	2100	2995	2992.33	8.41	-14913	3131	3062	2996	2927	2861	3097	2962	110	895	500	1850	5	1	22000000	659	85.57	0.48	12	0.33	35.00	6253.00	9700	20240319	-69.12	2475	20241223	21.01	3065	-2.28	20250213	2575	16.31	20250102	9700	-69.12	20240319	2475	21.01	20241223	1.83	N	010660	500	110 억	1850745	N	N	23	N	N
89	20250214	090249	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2990	-5	5	-0.17	12480025	4151	1.50	3025	3025	2990	3890	2100	2995	3006.51	8.41	-385	3131	3062	2996	2927	2861	3097	2962	110	895	500	1850	5	1	22000000	658	85.43	0.48	12	0.02	35.00	6253.00	9700	20240319	-69.18	2475	20241223	20.81	3065	-2.45	20250213	2575	16.12	20250102	9700	-69.18	20240319	2475	20.81	20241223	1.83	N	010660	500	110 억	1850745	N	N	23	N	N
90	20250213	160247	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2995	65	2	2.22	827957935	276024	118.86	2930	3065	2930	3805	2055	2930	2999.60	8.26	34263	2966	2947	2931	2912	2896	2957	2922	110	875	500	1810	5	1	22000000	659	85.57	0.48	12	1.25	35.00	6253.00	9700	20240319	-69.12	2475	20241223	21.01	3065	-2.28	20250213	2575	16.31	20250102	9700	-69.12	20240319	2475	21.01	20241223	1.79	N	010660	500	110 억	1818002	N	N	23	N	N
91	20250213	150247	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3000	70	2	2.39	781678140	260573	112.21	2930	3065	2930	3805	2055	2930	2999.84	8.26	34618	2966	2947	2931	2912	2896	2957	2922	110	875	500	1810	5	1	22000000	660	85.71	0.48	12	1.18	35.00	6253.00	9700	20240319	-69.07	2475	20241223	21.21	3065	-2.12	20250213	2575	16.50	20250102	9700	-69.07	20240319	2475	21.21	20241223	1.79	N	010660	500	110 억	1818002	N	N	94	N	N
92	20250213	140247	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3000	70	2	2.39	728708215	242904	104.60	2930	3065	2930	3805	2055	2930	2999.98	8.26	37912	2966	2947	2931	2912	2896	2957	2922	110	875	500	1810	5	1	22000000	660	85.71	0.48	12	1.10	35.00	6253.00	9700	20240319	-69.07	2475	20241223	21.21	3065	-2.12	20250213	2575	16.50	20250102	9700	-69.07	20240319	2475	21.21	20241223	1.79	N	010660	500	110 억	1818002	N	N	94	N	N
93	20250213	130247	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3000	70	2	2.39	684595430	228181	98.26	2930	3065	2930	3805	2055	2930	3000.23	8.26	37568	2966	2947	2931	2912	2896	2957	2922	110	875	500	1810	5	1	22000000	660	85.71	0.48	12	1.04	35.00	6253.00	9700	20240319	-69.07	2475	20241223	21.21	3065	-2.12	20250213	2575	16.50	20250102	9700	-69.07	20240319	2475	21.21	20241223	1.79	N	010660	500	110 억	1818002	N	N	94	N	N
94	20250213	120247	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3000	70	2	2.39	582578180	194204	83.63	2930	3065	2930	3805	2055	2930	2999.83	8.26	34697	2966	2947	2931	2912	2896	2957	2922	110	875	500	1810	5	1	22000000	660	85.71	0.48	12	0.88	35.00	6253.00	9700	20240319	-69.07	2475	20241223	21.21	3065	-2.12	20250213	2575	16.50	20250102	9700	-69.07	20240319	2475	21.21	20241223	1.79	N	010660	500	110 억	1818002	N	N	94	N	N
95	20250213	110246	57	100.00	KOSPI	기계·장비	N	N	N	N	N	3010	80	2	2.73	473598060	157886	67.99	2930	3065	2930	3805	2055	2930	2999.62	8.26	31314	2966	2947	2931	2912	2896	2957	2922	110	875	500	1810	5	1	22000000	662	86.00	0.48	12	0.72	35.00	6253.00	9700	20240319	-68.97	2475	20241223	21.62	3065	-1.79	20250213	2575	16.89	20250102	9700	-68.97	20240319	2475	21.62	20241223	1.79	N	010660	500	110 억	1818002	N	N	94	N	N
96	20250213	100247	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2985	55	2	1.88	399061765	132977	57.26	2930	3065	2930	3805	2055	2930	3000.98	8.26	27501	2966	2947	2931	2912	2896	2957	2922	110	875	500	1810	5	1	22000000	657	85.29	0.48	12	0.60	35.00	6253.00	9700	20240319	-69.23	2475	20241223	20.61	3065	-2.61	20250213	2575	15.92	20250102	9700	-69.23	20240319	2475	20.61	20241223	1.79	N	010660	500	110 억	1818002	N	N	94	N	N
97	20250213	090246	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2960	30	2	1.02	25558870	8611	3.71	2930	2995	2930	3805	2055	2930	2968.17	8.26	1325	2966	2947	2931	2912	2896	2957	2922	110	875	500	1810	5	1	22000000	651	84.57	0.47	12	0.04	35.00	6253.00	9700	20240319	-69.48	2475	20241223	19.60	2995	-1.17	20250213	2575	14.95	20250102	9700	-69.48	20240319	2475	19.60	20241223	1.79	N	010660	500	110 억	1818002	N	N	94	N	N
98	20250212	160245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2930	20	2	0.69	679414035	232090	90.77	2915	2950	2915	3780	2040	2910	2927.39	8.15	22811	2950	2930	2900	2880	2850	2940	2890	110	870	500	1800	5	1	22000000	645	83.71	0.47	12	1.05	35.00	6253.00	9700	20240319	-69.79	2475	20241223	18.38	2950	-0.68	20250212	2575	13.79	20250102	9700	-69.79	20240319	2475	18.38	20241223	1.80	N	010660	500	110 억	1793738	N	N	94	N	N
99	20250212	150245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2925	15	2	0.52	661921330	226117	88.43	2915	2950	2915	3780	2040	2910	2927.36	8.15	24104	2950	2930	2900	2880	2850	2940	2890	110	870	500	1800	5	1	22000000	644	83.57	0.47	12	1.03	35.00	6253.00	9700	20240319	-69.85	2475	20241223	18.18	2950	-0.85	20250212	2575	13.59	20250102	9700	-69.85	20240319	2475	18.18	20241223	1.80	N	010660	500	110 억	1793738	N	N	0	N	N
100	20250212	140246	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2920	10	2	0.34	622047135	212481	83.10	2915	2950	2915	3780	2040	2910	2927.57	8.15	25337	2950	2930	2900	2880	2850	2940	2890	110	870	500	1800	5	1	22000000	642	83.43	0.47	12	0.97	35.00	6253.00	9700	20240319	-69.90	2475	20241223	17.98	2950	-1.02	20250212	2575	13.40	20250102	9700	-69.90	20240319	2475	17.98	20241223	1.80	N	010660	500	110 억	1793738	N	N	0	N	N
101	20250212	130246	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2930	20	2	0.69	519366880	177294	69.34	2915	2950	2915	3780	2040	2910	2929.44	8.15	30819	2950	2930	2900	2880	2850	2940	2890	110	870	500	1800	5	1	22000000	645	83.71	0.47	12	0.81	35.00	6253.00	9700	20240319	-69.79	2475	20241223	18.38	2950	-0.68	20250212	2575	13.79	20250102	9700	-69.79	20240319	2475	18.38	20241223	1.80	N	010660	500	110 억	1793738	N	N	0	N	N
102	20250212	120245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2925	15	2	0.52	468795585	160003	62.58	2915	2950	2915	3780	2040	2910	2929.95	8.15	34149	2950	2930	2900	2880	2850	2940	2890	110	870	500	1800	5	1	22000000	644	83.57	0.47	12	0.73	35.00	6253.00	9700	20240319	-69.85	2475	20241223	18.18	2950	-0.85	20250212	2575	13.59	20250102	9700	-69.85	20240319	2475	18.18	20241223	1.80	N	010660	500	110 억	1793738	N	N	0	N	N
103	20250212	110245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2925	15	2	0.52	197513940	67460	26.38	2915	2950	2915	3780	2040	2910	2927.94	8.15	13257	2950	2930	2900	2880	2850	2940	2890	110	870	500	1800	5	1	22000000	644	83.57	0.47	12	0.31	35.00	6253.00	9700	20240319	-69.85	2475	20241223	18.18	2950	-0.85	20250212	2575	13.59	20250102	9700	-69.85	20240319	2475	18.18	20241223	1.80	N	010660	500	110 억	1793738	N	N	0	N	N
104	20250212	100245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2920	10	2	0.34	133264410	45492	17.79	2915	2950	2915	3780	2040	2910	2929.52	8.15	13533	2950	2930	2900	2880	2850	2940	2890	110	870	500	1800	5	1	22000000	642	83.43	0.47	12	0.21	35.00	6253.00	9700	20240319	-69.90	2475	20241223	17.98	2950	-1.02	20250212	2575	13.40	20250102	9700	-69.90	20240319	2475	17.98	20241223	1.80	N	010660	500	110 억	1793738	N	N	0	N	N
105	20250212	090247	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2930	20	2	0.69	4767875	1634	0.64	2915	2930	2915	3780	2040	2910	2919.52	8.15	481	2950	2930	2900	2880	2850	2940	2890	110	870	500	1800	5	1	22000000	645	83.71	0.47	12	0.01	35.00	6253.00	9700	20240319	-69.79	2475	20241223	18.38	2945	-0.51	20250114	2575	13.79	20250102	9700	-69.79	20240319	2475	18.38	20241223	1.80	N	010660	500	110 억	1793738	N	N	0	N	N
106	20250211	160245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2910	25	2	0.87	717861640	248814	127.61	2880	2920	2870	3750	2020	2885	2885.13	7.86	63429	2961	2922	2901	2862	2841	2912	2852	110	865	500	1780	5	1	22000000	640	83.14	0.47	12	1.13	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	1.49	N	010660	500	110 억	1728486	N	N	0	N	N
107	20250211	150245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2910	25	2	0.87	683290550	236925	121.51	2880	2920	2870	3750	2020	2885	2884.00	7.86	60932	2961	2922	2901	2862	2841	2912	2852	110	865	500	1780	5	1	22000000	640	83.14	0.47	12	1.08	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	1.49	N	010660	500	110 억	1728486	N	N	0	N	N
108	20250211	140246	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2910	25	2	0.87	646589325	224320	115.04	2880	2910	2870	3750	2020	2885	2882.44	7.86	62157	2961	2922	2901	2862	2841	2912	2852	110	865	500	1780	5	1	22000000	640	83.14	0.47	12	1.02	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	1.49	N	010660	500	110 억	1728486	N	N	0	N	N
109	20250211	130243	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2895	10	2	0.35	601399850	208753	107.06	2880	2905	2870	3750	2020	2885	2880.92	7.86	61849	2961	2922	2901	2862	2841	2912	2852	110	865	500	1780	5	1	22000000	637	82.71	0.46	12	0.95	35.00	6253.00	9700	20240319	-70.15	2475	20241223	16.97	2945	-1.70	20250114	2575	12.43	20250102	9700	-70.15	20240319	2475	16.97	20241223	1.49	N	010660	500	110 억	1728486	N	N	0	N	N
110	20250211	120245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2890	5	2	0.17	565736930	196415	100.73	2880	2905	2870	3750	2020	2885	2880.31	7.86	61043	2961	2922	2901	2862	2841	2912	2852	110	865	500	1780	5	1	22000000	636	82.57	0.46	12	0.89	35.00	6253.00	9700	20240319	-70.21	2475	20241223	16.77	2945	-1.87	20250114	2575	12.23	20250102	9700	-70.21	20240319	2475	16.77	20241223	1.49	N	010660	500	110 억	1728486	N	N	0	N	N
111	20250211	110245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2895	10	2	0.35	195129985	67619	34.68	2880	2900	2870	3750	2020	2885	2885.73	7.86	-2838	2961	2922	2901	2862	2841	2912	2852	110	865	500	1780	5	1	22000000	637	82.71	0.46	12	0.31	35.00	6253.00	9700	20240319	-70.15	2475	20241223	16.97	2945	-1.70	20250114	2575	12.43	20250102	9700	-70.15	20240319	2475	16.97	20241223	1.49	N	010660	500	110 억	1728486	N	N	0	N	N
112	20250211	100245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2885	0	3	0.00	121797045	42239	21.66	2880	2895	2870	3750	2020	2885	2883.52	7.86	-16330	2961	2922	2901	2862	2841	2912	2852	110	865	500	1780	5	1	22000000	635	82.43	0.46	12	0.19	35.00	6253.00	9700	20240319	-70.26	2475	20241223	16.57	2945	-2.04	20250114	2575	12.04	20250102	9700	-70.26	20240319	2475	16.57	20241223	1.49	N	010660	500	110 억	1728486	N	N	0	N	N
113	20250211	090245	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2895	10	2	0.35	7310750	2536	1.30	2880	2895	2880	3750	2020	2885	2882.78	7.86	1994	2961	2922	2901	2862	2841	2912	2852	110	865	500	1780	5	1	22000000	637	82.71	0.46	12	0.01	35.00	6253.00	9700	20240319	-70.15	2475	20241223	16.97	2945	-1.70	20250114	2575	12.43	20250102	9700	-70.15	20240319	2475	16.97	20241223	1.49	N	010660	500	110 억	1728486	N	N	0	N	N
114	20250210	160244	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2885	-30	5	-1.03	493136225	169908	48.00	2895	2940	2880	3785	2045	2915	2902.38	8.09	-50858	2991	2952	2901	2862	2811	2972	2882	110	870	500	1800	5	1	22000000	635	82.43	0.46	12	0.77	35.00	6253.00	9700	20240319	-70.26	2475	20241223	16.57	2945	-2.04	20250114	2575	12.04	20250102	9700	-70.26	20240319	2475	16.57	20241223	1.46	N	010660	500	110 억	1779047	N	N	1	N	N
115	20250210	150244	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2890	-25	5	-0.86	453915655	156313	44.16	2895	2940	2880	3785	2045	2915	2903.89	8.09	-44415	2991	2952	2901	2862	2811	2972	2882	110	870	500	1800	5	1	22000000	636	82.57	0.46	12	0.71	35.00	6253.00	9700	20240319	-70.21	2475	20241223	16.77	2945	-1.87	20250114	2575	12.23	20250102	9700	-70.21	20240319	2475	16.77	20241223	1.46	N	010660	500	110 억	1779047	N	N	1	N	N
116	20250210	140244	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2900	-15	5	-0.51	299833945	103009	29.10	2895	2940	2895	3785	2045	2915	2910.75	8.09	-18412	2991	2952	2901	2862	2811	2972	2882	110	870	500	1800	5	1	22000000	638	82.86	0.46	12	0.47	35.00	6253.00	9700	20240319	-70.10	2475	20241223	17.17	2945	-1.53	20250114	2575	12.62	20250102	9700	-70.10	20240319	2475	17.17	20241223	1.46	N	010660	500	110 억	1779047	N	N	1	N	N
117	20250210	130244	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2900	-15	5	-0.51	257192095	88313	24.95	2895	2940	2895	3785	2045	2915	2912.28	8.09	-9091	2991	2952	2901	2862	2811	2972	2882	110	870	500	1800	5	1	22000000	638	82.86	0.46	12	0.40	35.00	6253.00	9700	20240319	-70.10	2475	20241223	17.17	2945	-1.53	20250114	2575	12.62	20250102	9700	-70.10	20240319	2475	17.17	20241223	1.46	N	010660	500	110 억	1779047	N	N	1	N	N
118	20250210	120243	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2910	-5	5	-0.17	229811110	78889	22.29	2895	2940	2895	3785	2045	2915	2913.09	8.09	-5890	2991	2952	2901	2862	2811	2972	2882	110	870	500	1800	5	1	22000000	640	83.14	0.47	12	0.36	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	1.46	N	010660	500	110 억	1779047	N	N	1	N	N
119	20250210	110243	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2910	-5	5	-0.17	209921340	72053	20.36	2895	2940	2895	3785	2045	2915	2913.43	8.09	-5767	2991	2952	2901	2862	2811	2972	2882	110	870	500	1800	5	1	22000000	640	83.14	0.47	12	0.33	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	1.46	N	010660	500	110 억	1779047	N	N	1	N	N
120	20250210	100242	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2915	0	3	0.00	132472835	45483	12.85	2895	2940	2895	3785	2045	2915	2912.58	8.09	9888	2991	2952	2901	2862	2811	2972	2882	110	870	500	1800	5	1	22000000	641	83.29	0.47	12	0.21	35.00	6253.00	9700	20240319	-69.95	2475	20241223	17.78	2945	-1.02	20250114	2575	13.20	20250102	9700	-69.95	20240319	2475	17.78	20241223	1.46	N	010660	500	110 억	1779047	N	N	1	N	N
121	20250210	090243	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2910	-5	5	-0.17	16502730	5694	1.61	2895	2910	2895	3785	2045	2915	2898.27	8.09	384	2991	2952	2901	2862	2811	2972	2882	110	870	500	1800	5	1	22000000	640	83.14	0.47	12	0.03	35.00	6253.00	9700	20240319	-70.00	2475	20241223	17.58	2945	-1.19	20250114	2575	13.01	20250102	9700	-70.00	20240319	2475	17.58	20241223	1.46	N	010660	500	110 억	1779047	N	N	1	N	N
122	20250207	160241	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2915	40	2	1.39	1006384440	346602	226.07	2865	2940	2850	3735	2015	2875	2903.57	8.00	22251	2955	2915	2890	2850	2825	2902	2837	110	860	500	1780	5	1	22000000	641	83.29	0.47	12	1.58	35.00	6253.00	9700	20240319	-69.95	2475	20241223	17.78	2945	-1.02	20250114	2575	13.20	20250102	9700	-69.95	20240319	2475	17.78	20241223	1.42	N	010660	500	110 억	1759606	N	N	1	N	N
123	20250207	150242	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2930	55	2	1.91	881791405	303992	198.28	2865	2940	2850	3735	2015	2875	2900.71	8.00	33654	2955	2915	2890	2850	2825	2902	2837	110	860	500	1780	5	1	22000000	645	83.71	0.47	12	1.38	35.00	6253.00	9700	20240319	-69.79	2475	20241223	18.38	2945	-0.51	20250114	2575	13.79	20250102	9700	-69.79	20240319	2475	18.38	20241223	1.42	N	010660	500	110 억	1759606	N	N	11	N	N
124	20250207	140241	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2895	20	2	0.70	642967600	222144	144.89	2865	2925	2850	3735	2015	2875	2894.37	8.00	36350	2955	2915	2890	2850	2825	2902	2837	110	860	500	1780	5	1	22000000	637	82.71	0.46	12	1.01	35.00	6253.00	9700	20240319	-70.15	2475	20241223	16.97	2945	-1.70	20250114	2575	12.43	20250102	9700	-70.15	20240319	2475	16.97	20241223	1.42	N	010660	500	110 억	1759606	N	N	11	N	N
125	20250207	130241	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2895	20	2	0.70	581430320	200931	131.06	2865	2925	2850	3735	2015	2875	2893.68	8.00	35231	2955	2915	2890	2850	2825	2902	2837	110	860	500	1780	5	1	22000000	637	82.71	0.46	12	0.91	35.00	6253.00	9700	20240319	-70.15	2475	20241223	16.97	2945	-1.70	20250114	2575	12.43	20250102	9700	-70.15	20240319	2475	16.97	20241223	1.42	N	010660	500	110 억	1759606	N	N	11	N	N
126	20250207	120241	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2890	15	2	0.52	557104790	192514	125.57	2865	2925	2850	3735	2015	2875	2893.84	8.00	37198	2955	2915	2890	2850	2825	2902	2837	110	860	500	1780	5	1	22000000	636	82.57	0.46	12	0.88	35.00	6253.00	9700	20240319	-70.21	2475	20241223	16.77	2945	-1.87	20250114	2575	12.23	20250102	9700	-70.21	20240319	2475	16.77	20241223	1.42	N	010660	500	110 억	1759606	N	N	11	N	N
127	20250207	110241	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2895	20	2	0.70	441015280	152329	99.36	2865	2925	2850	3735	2015	2875	2895.15	8.00	19474	2955	2915	2890	2850	2825	2902	2837	110	860	500	1780	5	1	22000000	637	82.71	0.46	12	0.69	35.00	6253.00	9700	20240319	-70.15	2475	20241223	16.97	2945	-1.70	20250114	2575	12.43	20250102	9700	-70.15	20240319	2475	16.97	20241223	1.42	N	010660	500	110 억	1759606	N	N	11	N	N
128	20250207	100241	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2900	25	2	0.87	349739140	120908	78.86	2865	2925	2850	3735	2015	2875	2892.61	8.00	21581	2955	2915	2890	2850	2825	2902	2837	110	860	500	1780	5	1	22000000	638	82.86	0.46	12	0.55	35.00	6253.00	9700	20240319	-70.10	2475	20241223	17.17	2945	-1.53	20250114	2575	12.62	20250102	9700	-70.10	20240319	2475	17.17	20241223	1.42	N	010660	500	110 억	1759606	N	N	11	N	N
129	20250207	090241	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2860	-15	5	-0.52	4013810	1403	0.92	2865	2865	2860	3735	2015	2875	2860.88	8.00	221	2955	2915	2890	2850	2825	2902	2837	110	860	500	1780	5	1	22000000	629	81.71	0.46	12	0.01	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	1.42	N	010660	500	110 억	1759606	N	N	11	N	N
130	20250206	160236	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2875	0	3	0.00	439094055	152478	59.73	2880	2930	2865	3735	2015	2875	2879.73	8.15	-24026	2941	2907	2846	2812	2751	2925	2830	110	860	500	1780	5	1	22000000	633	82.14	0.46	12	0.69	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	1.46	N	010660	500	110 억	1792457	N	N	11	N	N
131	20250206	150237	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2880	5	2	0.17	424518955	147407	57.75	2880	2930	2865	3735	2015	2875	2879.91	8.15	-25287	2941	2907	2846	2812	2751	2925	2830	110	860	500	1780	5	1	22000000	634	82.29	0.46	12	0.67	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	1.46	N	010660	500	110 억	1792457	N	N	7	N	N
132	20250206	140239	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2880	5	2	0.17	344426495	119529	46.83	2880	2930	2865	3735	2015	2875	2881.53	8.15	-19443	2941	2907	2846	2812	2751	2925	2830	110	860	500	1780	5	1	22000000	634	82.29	0.46	12	0.54	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	1.46	N	010660	500	110 억	1792457	N	N	7	N	N
133	20250206	130237	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2885	10	2	0.35	250593110	86839	34.02	2880	2930	2865	3735	2015	2875	2885.72	8.15	-21421	2941	2907	2846	2812	2751	2925	2830	110	860	500	1780	5	1	22000000	635	82.43	0.46	12	0.39	35.00	6253.00	9700	20240319	-70.26	2475	20241223	16.57	2945	-2.04	20250114	2575	12.04	20250102	9700	-70.26	20240319	2475	16.57	20241223	1.46	N	010660	500	110 억	1792457	N	N	7	N	N
134	20250206	120236	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2880	5	2	0.17	241634930	83725	32.80	2880	2930	2865	3735	2015	2875	2886.05	8.15	-20905	2941	2907	2846	2812	2751	2925	2830	110	860	500	1780	5	1	22000000	634	82.29	0.46	12	0.38	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	1.46	N	010660	500	110 억	1792457	N	N	7	N	N
135	20250206	110230	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2880	5	2	0.17	171084595	59157	23.18	2880	2930	2875	3735	2015	2875	2892.04	8.15	-8686	2941	2907	2846	2812	2751	2925	2830	110	860	500	1780	5	1	22000000	634	82.29	0.46	12	0.27	35.00	6253.00	9700	20240319	-70.31	2475	20241223	16.36	2945	-2.21	20250114	2575	11.84	20250102	9700	-70.31	20240319	2475	16.36	20241223	1.46	N	010660	500	110 억	1792457	N	N	7	N	N
136	20250206	100237	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2900	25	2	0.87	97391640	33635	13.18	2880	2930	2875	3735	2015	2875	2895.55	8.15	-5928	2941	2907	2846	2812	2751	2925	2830	110	860	500	1780	5	1	22000000	638	82.86	0.46	12	0.15	35.00	6253.00	9700	20240319	-70.10	2475	20241223	17.17	2945	-1.53	20250114	2575	12.62	20250102	9700	-70.10	20240319	2475	17.17	20241223	1.46	N	010660	500	110 억	1792457	N	N	7	N	N
137	20250206	090237	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2875	0	3	0.00	5722045	1987	0.78	2880	2885	2875	3735	2015	2875	2879.74	8.15	255	2941	2907	2846	2812	2751	2925	2830	110	860	500	1780	5	1	22000000	633	82.14	0.46	12	0.01	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	1.46	N	010660	500	110 억	1792457	N	N	7	N	N
138	20250205	160234	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2875	90	2	3.23	688893470	241470	105.21	2810	2880	2785	3620	1950	2785	2851.92	7.82	67162	2861	2822	2796	2757	2731	2842	2777	110	835	500	1720	5	1	22000000	633	82.14	0.46	12	1.10	35.00	6253.00	9700	20240319	-70.36	2475	20241223	16.16	2945	-2.38	20250114	2575	11.65	20250102	9700	-70.36	20240319	2475	16.16	20241223	1.44	N	010660	500	110 억	1720665	N	N	7	N	N
139	20250205	150235	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2870	85	2	3.05	554035205	194460	84.73	2810	2880	2785	3620	1950	2785	2849.10	7.82	60243	2861	2822	2796	2757	2731	2842	2777	110	835	500	1720	5	1	22000000	631	82.00	0.46	12	0.88	35.00	6253.00	9700	20240319	-70.41	2475	20241223	15.96	2945	-2.55	20250114	2575	11.46	20250102	9700	-70.41	20240319	2475	15.96	20241223	1.44	N	010660	500	110 억	1720665	N	N	11	N	N
140	20250205	140235	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2860	75	2	2.69	399416300	140519	61.23	2810	2865	2785	3620	1950	2785	2842.44	7.82	23013	2861	2822	2796	2757	2731	2842	2777	110	835	500	1720	5	1	22000000	629	81.71	0.46	12	0.64	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	1.44	N	010660	500	110 억	1720665	N	N	11	N	N
141	20250205	130235	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2860	75	2	2.69	338784495	119292	51.98	2810	2865	2785	3620	1950	2785	2839.96	7.82	19845	2861	2822	2796	2757	2731	2842	2777	110	835	500	1720	5	1	22000000	629	81.71	0.46	12	0.54	35.00	6253.00	9700	20240319	-70.52	2475	20241223	15.56	2945	-2.89	20250114	2575	11.07	20250102	9700	-70.52	20240319	2475	15.56	20241223	1.44	N	010660	500	110 억	1720665	N	N	11	N	N
142	20250205	120236	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2865	80	2	2.87	318097490	112054	48.82	2810	2865	2785	3620	1950	2785	2838.79	7.82	18390	2861	2822	2796	2757	2731	2842	2777	110	835	500	1720	5	1	22000000	630	81.86	0.46	12	0.51	35.00	6253.00	9700	20240319	-70.46	2475	20241223	15.76	2945	-2.72	20250114	2575	11.26	20250102	9700	-70.46	20240319	2475	15.76	20241223	1.44	N	010660	500	110 억	1720665	N	N	11	N	N
143	20250205	110234	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2850	65	2	2.33	268092775	94536	41.19	2810	2855	2785	3620	1950	2785	2835.88	7.82	9523	2861	2822	2796	2757	2731	2842	2777	110	835	500	1720	5	1	22000000	627	81.43	0.46	12	0.43	35.00	6253.00	9700	20240319	-70.62	2475	20241223	15.15	2945	-3.23	20250114	2575	10.68	20250102	9700	-70.62	20240319	2475	15.15	20241223	1.44	N	010660	500	110 억	1720665	N	N	11	N	N
144	20250205	100235	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2825	40	2	1.44	193774595	68434	29.82	2810	2855	2785	3620	1950	2785	2831.55	7.82	-6983	2861	2822	2796	2757	2731	2842	2777	110	835	500	1720	5	1	22000000	622	80.71	0.45	12	0.31	35.00	6253.00	9700	20240319	-70.88	2475	20241223	14.14	2945	-4.07	20250114	2575	9.71	20250102	9700	-70.88	20240319	2475	14.14	20241223	1.44	N	010660	500	110 억	1720665	N	N	11	N	N
145	20250205	090238	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2815	30	2	1.08	8394350	2987	1.30	2810	2815	2805	3620	1950	2785	2810.29	7.82	1733	2861	2822	2796	2757	2731	2842	2777	110	835	500	1720	5	1	22000000	619	80.43	0.45	12	0.01	35.00	6253.00	9700	20240319	-70.98	2475	20241223	13.74	2945	-4.41	20250114	2575	9.32	20250102	9700	-70.98	20240319	2475	13.74	20241223	1.44	N	010660	500	110 억	1720665	N	N	11	N	N
146	20250204	160233	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2785	25	2	0.91	643099985	229406	88.37	2770	2835	2770	3585	1935	2760	2803.33	7.77	21383	2856	2807	2746	2697	2636	2777	2667	110	825	500	1710	5	1	22000000	613	79.57	0.45	12	1.04	35.00	6253.00	9700	20240319	-71.29	2475	20241223	12.53	2945	-5.43	20250114	2575	8.16	20250102	9700	-71.29	20240319	2475	12.53	20241223	1.47	N	010660	500	110 억	1709251	N	N	11	N	N
147	20250204	150233	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2800	40	2	1.45	589145950	210078	80.92	2770	2835	2770	3585	1935	2760	2804.42	7.77	18913	2856	2807	2746	2697	2636	2777	2667	110	825	500	1710	5	1	22000000	616	80.00	0.45	12	0.95	35.00	6253.00	9700	20240319	-71.13	2475	20241223	13.13	2945	-4.92	20250114	2575	8.74	20250102	9700	-71.13	20240319	2475	13.13	20241223	1.47	N	010660	500	110 억	1709251	N	N	2	N	N
148	20250204	140233	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2805	45	2	1.63	530874090	189215	72.88	2770	2835	2770	3585	1935	2760	2805.67	7.77	13950	2856	2807	2746	2697	2636	2777	2667	110	825	500	1710	5	1	22000000	617	80.14	0.45	12	0.86	35.00	6253.00	9700	20240319	-71.08	2475	20241223	13.33	2945	-4.75	20250114	2575	8.93	20250102	9700	-71.08	20240319	2475	13.33	20241223	1.47	N	010660	500	110 억	1709251	N	N	2	N	N
149	20250204	130233	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2810	50	2	1.81	465907000	166061	63.97	2770	2835	2770	3585	1935	2760	2805.64	7.77	-3275	2856	2807	2746	2697	2636	2777	2667	110	825	500	1710	5	1	22000000	618	80.29	0.45	12	0.75	35.00	6253.00	9700	20240319	-71.03	2475	20241223	13.54	2945	-4.58	20250114	2575	9.13	20250102	9700	-71.03	20240319	2475	13.54	20241223	1.47	N	010660	500	110 억	1709251	N	N	2	N	N
150	20250204	120235	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2830	70	2	2.54	431999295	154036	59.33	2770	2835	2770	3585	1935	2760	2804.53	7.77	-6241	2856	2807	2746	2697	2636	2777	2667	110	825	500	1710	5	1	22000000	623	80.86	0.45	12	0.70	35.00	6253.00	9700	20240319	-70.82	2475	20241223	14.34	2945	-3.90	20250114	2575	9.90	20250102	9700	-70.82	20240319	2475	14.34	20241223	1.47	N	010660	500	110 억	1709251	N	N	2	N	N
151	20250204	110230	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2810	50	2	1.81	345454375	123393	47.53	2770	2835	2770	3585	1935	2760	2799.63	7.77	5137	2856	2807	2746	2697	2636	2777	2667	110	825	500	1710	5	1	22000000	618	80.29	0.45	12	0.56	35.00	6253.00	9700	20240319	-71.03	2475	20241223	13.54	2945	-4.58	20250114	2575	9.13	20250102	9700	-71.03	20240319	2475	13.54	20241223	1.47	N	010660	500	110 억	1709251	N	N	2	N	N
152	20250204	100233	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2800	40	2	1.45	258105710	92294	35.55	2770	2835	2770	3585	1935	2760	2796.56	7.77	9142	2856	2807	2746	2697	2636	2777	2667	110	825	500	1710	5	1	22000000	616	80.00	0.45	12	0.42	35.00	6253.00	9700	20240319	-71.13	2475	20241223	13.13	2945	-4.92	20250114	2575	8.74	20250102	9700	-71.13	20240319	2475	13.13	20241223	1.47	N	010660	500	110 억	1709251	N	N	2	N	N
153	20250204	090233	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2775	15	2	0.54	11854380	4257	1.64	2770	2795	2770	3585	1935	2760	2784.68	7.77	3246	2856	2807	2746	2697	2636	2777	2667	110	825	500	1710	5	1	22000000	611	79.29	0.44	12	0.02	35.00	6253.00	9700	20240319	-71.39	2475	20241223	12.12	2945	-5.77	20250114	2575	7.77	20250102	9700	-71.39	20240319	2475	12.12	20241223	1.47	N	010660	500	110 억	1709251	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History