KissMeData/025890/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160409	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1759	-24	5	-1.35	21513191	12161	122.79	1783	1783	1756	2315	1249	1783	1769.03	3.13	-806	1803	1793	1782	1772	1761	1787	1766	57	532	500	1240	1	1	11309259	199	7.96	0.59	12	0.11	221.00	2998.00	2865	20240716	-38.60	1747	20241209	0.69	1969	-10.67	20250107	1756	0.17	20250228	2865	-38.60	20240716	1747	0.69	20241209	N	025890	500	56 억	353713	N	N	0	N	N
3	20250228	150411	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1762	-21	5	-1.18	21021113	11882	119.97	1783	1783	1756	2315	1249	1783	1769.16	3.13	-806	1803	1793	1782	1772	1761	1787	1766	57	532	500	1240	1	1	11309259	199	7.97	0.59	12	0.11	221.00	2998.00	2865	20240716	-38.50	1747	20241209	0.86	1969	-10.51	20250107	1756	0.34	20250228	2865	-38.50	20240716	1747	0.86	20241209	N	025890	500	56 억	353713	N	N	0	N	N
4	20250228	140412	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1766	-17	5	-0.95	19846122	11214	113.23	1783	1783	1756	2315	1249	1783	1769.76	3.13	-877	1803	1793	1782	1772	1761	1787	1766	57	532	500	1240	1	1	11309259	200	7.99	0.59	12	0.10	221.00	2998.00	2865	20240716	-38.36	1747	20241209	1.09	1969	-10.31	20250107	1756	0.57	20250228	2865	-38.36	20240716	1747	1.09	20241209	N	025890	500	56 억	353713	N	N	0	N	N
5	20250228	130411	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1758	-25	5	-1.40	18836403	10641	107.44	1783	1783	1756	2315	1249	1783	1770.17	3.13	-710	1803	1793	1782	1772	1761	1787	1766	57	532	500	1240	1	1	11309259	199	7.95	0.59	12	0.09	221.00	2998.00	2865	20240716	-38.64	1747	20241209	0.63	1969	-10.72	20250107	1756	0.11	20250228	2865	-38.64	20240716	1747	0.63	20241209	N	025890	500	56 억	353713	N	N	0	N	N
6	20250228	120409	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1761	-22	5	-1.23	15750143	8885	89.71	1783	1783	1757	2315	1249	1783	1772.67	3.13	-684	1803	1793	1782	1772	1761	1787	1766	57	532	500	1240	1	1	11309259	199	7.97	0.59	12	0.08	221.00	2998.00	2865	20240716	-38.53	1747	20241209	0.80	1969	-10.56	20250107	1757	0.23	20250228	2865	-38.53	20240716	1747	0.80	20241209	N	025890	500	56 억	353713	N	N	0	N	N
7	20250228	110409	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1768	-15	5	-0.84	10999816	6192	62.52	1783	1783	1768	2315	1249	1783	1776.46	3.13	-875	1803	1793	1782	1772	1761	1787	1766	57	532	500	1240	1	1	11309259	200	8.00	0.59	12	0.05	221.00	2998.00	2865	20240716	-38.29	1747	20241209	1.20	1969	-10.21	20250107	1760	0.45	20250217	2865	-38.29	20240716	1747	1.20	20241209	N	025890	500	56 억	353713	N	N	0	N	N
8	20250228	100409	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1772	-11	5	-0.62	8155220	4585	46.29	1783	1783	1772	2315	1249	1783	1778.67	3.13	-690	1803	1793	1782	1772	1761	1787	1766	57	532	500	1240	1	1	11309259	200	8.02	0.59	12	0.04	221.00	2998.00	2865	20240716	-38.15	1747	20241209	1.43	1969	-10.01	20250107	1760	0.68	20250217	2865	-38.15	20240716	1747	1.43	20241209	N	025890	500	56 억	353713	N	N	0	N	N
9	20250228	090410	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1783	0	3	0.00	2011224	1128	11.39	1783	1783	1783	2315	1249	1783	1783.00	3.13	-105	1803	1793	1782	1772	1761	1787	1766	57	532	500	1240	1	1	11309259	202	8.07	0.59	12	0.01	221.00	2998.00	2865	20240716	-37.77	1747	20241209	2.06	1969	-9.45	20250107	1760	1.31	20250217	2865	-37.77	20240716	1747	2.06	20241209	N	025890	500	56 억	353713	N	N	0	N	N
10	20250227	160408	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1783	-10	5	-0.56	17604119	9904	85.08	1792	1792	1771	2330	1256	1793	1777.48	3.13	-103	1803	1797	1795	1789	1787	1797	1789	57	537	500	1250	1	1	11309259	202	8.07	0.59	12	0.09	221.00	2998.00	2885	20240216	-38.20	1747	20241209	2.06	1969	-9.45	20250107	1760	1.31	20250217	2865	-37.77	20240716	1747	2.06	20241209	N	025890	500	56 억	353823	N	N	7	N	N
11	20250227	150406	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1784	-9	5	-0.50	17516789	9855	84.66	1792	1792	1771	2330	1256	1793	1777.45	3.13	-93	1803	1797	1795	1789	1787	1797	1789	57	537	500	1250	1	1	11309259	202	8.07	0.60	12	0.09	221.00	2998.00	2885	20240216	-38.16	1747	20241209	2.12	1969	-9.40	20250107	1760	1.36	20250217	2865	-37.73	20240716	1747	2.12	20241209	N	025890	500	56 억	353823	N	N	7	N	N
12	20250227	140408	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1779	-14	5	-0.78	9941307	5588	48.00	1792	1792	1774	2330	1256	1793	1779.05	3.13	-46	1803	1797	1795	1789	1787	1797	1789	57	537	500	1250	1	1	11309259	201	8.05	0.59	12	0.05	221.00	2998.00	2885	20240216	-38.34	1747	20241209	1.83	1969	-9.65	20250107	1760	1.08	20250217	2865	-37.91	20240716	1747	1.83	20241209	N	025890	500	56 억	353823	N	N	7	N	N
13	20250227	130406	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1788	-5	5	-0.28	8764053	4926	42.32	1792	1792	1774	2330	1256	1793	1779.14	3.13	-45	1803	1797	1795	1789	1787	1797	1789	57	537	500	1250	1	1	11309259	202	8.09	0.60	12	0.04	221.00	2998.00	2885	20240216	-38.02	1747	20241209	2.35	1969	-9.19	20250107	1760	1.59	20250217	2865	-37.59	20240716	1747	2.35	20241209	N	025890	500	56 억	353823	N	N	7	N	N
14	20250227	120406	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1778	-15	5	-0.84	8140803	4576	39.31	1792	1792	1774	2330	1256	1793	1779.02	3.13	-45	1803	1797	1795	1789	1787	1797	1789	57	537	500	1250	1	1	11309259	201	8.05	0.59	12	0.04	221.00	2998.00	2885	20240216	-38.37	1747	20241209	1.77	1969	-9.70	20250107	1760	1.02	20250217	2865	-37.94	20240716	1747	1.77	20241209	N	025890	500	56 억	353823	N	N	7	N	N
15	20250227	110409	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1776	-17	5	-0.95	7975485	4483	38.51	1792	1792	1774	2330	1256	1793	1779.05	3.13	-45	1803	1797	1795	1789	1787	1797	1789	57	537	500	1250	1	1	11309259	201	8.04	0.59	12	0.04	221.00	2998.00	2885	20240216	-38.44	1747	20241209	1.66	1969	-9.80	20250107	1760	0.91	20250217	2865	-38.01	20240716	1747	1.66	20241209	N	025890	500	56 억	353823	N	N	7	N	N
16	20250227	100420	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1776	-17	5	-0.95	5435273	3052	26.22	1792	1792	1776	2330	1256	1793	1780.89	3.13	-246	1803	1797	1795	1789	1787	1797	1789	57	537	500	1250	1	1	11309259	201	8.04	0.59	12	0.03	221.00	2998.00	2885	20240216	-38.44	1747	20241209	1.66	1969	-9.80	20250107	1760	0.91	20250217	2865	-38.01	20240716	1747	1.66	20241209	N	025890	500	56 억	353823	N	N	7	N	N
17	20250227	090418	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1787	-6	5	-0.33	914119	511	4.39	1792	1792	1787	2330	1256	1793	1788.88	3.13	21	1803	1797	1795	1789	1787	1797	1789	57	537	500	1250	1	1	11309259	202	8.09	0.60	12	0.00	221.00	2998.00	2885	20240216	-38.06	1747	20241209	2.29	1969	-9.24	20250107	1760	1.53	20250217	2865	-37.63	20240716	1747	2.29	20241209	N	025890	500	56 억	353823	N	N	7	N	N
18	20250226	160406	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1793	-1	5	-0.06	19141974	10641	48.89	1799	1801	1793	2330	1256	1794	1798.89	3.14	-1077	1820	1807	1792	1779	1764	1799	1771	57	536	500	1250	1	1	11309259	203	8.11	0.60	12	0.09	221.00	2998.00	2895	20240215	-38.07	1747	20241209	2.63	1969	-8.94	20250107	1760	1.88	20250217	2865	-37.42	20240716	1747	2.63	20241209	N	025890	500	56 억	354900	N	N	7	N	N
19	20250226	150407	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1793	-1	5	-0.06	19104321	10620	48.80	1799	1801	1793	2330	1256	1794	1798.90	3.14	-1077	1820	1807	1792	1779	1764	1799	1771	57	536	500	1250	1	1	11309259	203	8.11	0.60	12	0.09	221.00	2998.00	2895	20240215	-38.07	1747	20241209	2.63	1969	-8.94	20250107	1760	1.88	20250217	2865	-37.42	20240716	1747	2.63	20241209	N	025890	500	56 억	354900	N	N	3	N	N
20	20250226	140407	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1794	0	3	0.00	18623597	10352	47.56	1799	1801	1794	2330	1256	1794	1799.03	3.14	-1077	1820	1807	1792	1779	1764	1799	1771	57	536	500	1250	1	1	11309259	203	8.12	0.60	12	0.09	221.00	2998.00	2895	20240215	-38.03	1747	20241209	2.69	1969	-8.89	20250107	1760	1.93	20250217	2865	-37.38	20240716	1747	2.69	20241209	N	025890	500	56 억	354900	N	N	3	N	N
21	20250226	130406	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1800	6	2	0.33	17732203	9856	45.29	1799	1801	1795	2330	1256	1794	1799.13	3.14	-794	1820	1807	1792	1779	1764	1799	1771	57	536	500	1250	1	1	11309259	204	8.14	0.60	12	0.09	221.00	2998.00	2895	20240215	-37.82	1747	20241209	3.03	1969	-8.58	20250107	1760	2.27	20250217	2865	-37.17	20240716	1747	3.03	20241209	N	025890	500	56 억	354900	N	N	3	N	N
22	20250226	120407	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1799	5	2	0.28	16337203	9081	41.72	1799	1801	1795	2330	1256	1794	1799.05	3.14	-707	1820	1807	1792	1779	1764	1799	1771	57	536	500	1250	1	1	11309259	203	8.14	0.60	12	0.08	221.00	2998.00	2895	20240215	-37.86	1747	20241209	2.98	1969	-8.63	20250107	1760	2.22	20250217	2865	-37.21	20240716	1747	2.98	20241209	N	025890	500	56 억	354900	N	N	3	N	N
23	20250226	110406	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1800	6	2	0.33	16117678	8959	41.16	1799	1801	1795	2330	1256	1794	1799.05	3.14	-632	1820	1807	1792	1779	1764	1799	1771	57	536	500	1250	1	1	11309259	204	8.14	0.60	12	0.08	221.00	2998.00	2895	20240215	-37.82	1747	20241209	3.03	1969	-8.58	20250107	1760	2.27	20250217	2865	-37.17	20240716	1747	3.03	20241209	N	025890	500	56 억	354900	N	N	3	N	N
24	20250226	100406	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1799	5	2	0.28	15491282	8611	39.57	1799	1801	1795	2330	1256	1794	1799.01	3.14	-632	1820	1807	1792	1779	1764	1799	1771	57	536	500	1250	1	1	11309259	203	8.14	0.60	12	0.08	221.00	2998.00	2895	20240215	-37.86	1747	20241209	2.98	1969	-8.63	20250107	1760	2.22	20250217	2865	-37.21	20240716	1747	2.98	20241209	N	025890	500	56 억	354900	N	N	3	N	N
25	20250226	090409	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1801	7	2	0.39	475048	264	1.21	1799	1801	1799	2330	1256	1794	1799.42	3.14	-66	1820	1807	1792	1779	1764	1799	1771	57	536	500	1250	1	1	11309259	204	8.15	0.60	12	0.00	221.00	2998.00	2895	20240215	-37.79	1747	20241209	3.09	1969	-8.53	20250107	1760	2.33	20250217	2865	-37.14	20240716	1747	3.09	20241209	N	025890	500	56 억	354900	N	N	3	N	N
26	20250225	160404	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1794	-10	5	-0.55	38828174	21754	675.17	1804	1805	1777	2345	1263	1804	1784.88	3.16	-2613	1811	1807	1803	1799	1795	1805	1797	57	541	500	1260	1	1	11309259	203	8.12	0.60	12	0.19	221.00	2998.00	2895	20240214	-38.03	1747	20241209	2.69	1969	-8.89	20250107	1760	1.93	20250217	2865	-37.38	20240716	1747	2.69	20241209	N	025890	500	56 억	357513	N	N	3	N	N
27	20250225	150404	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1780	-24	5	-1.33	33525117	18781	582.90	1804	1805	1777	2345	1263	1804	1785.05	3.16	-2613	1811	1807	1803	1799	1795	1805	1797	57	541	500	1260	1	1	11309259	201	8.05	0.59	12	0.17	221.00	2998.00	2895	20240214	-38.51	1747	20241209	1.89	1969	-9.60	20250107	1760	1.14	20250217	2865	-37.87	20240716	1747	1.89	20241209	N	025890	500	56 억	357513	N	N	1	N	N
28	20250225	140404	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1782	-22	5	-1.22	28570772	15996	496.46	1804	1805	1780	2345	1263	1804	1786.12	3.16	-808	1811	1807	1803	1799	1795	1805	1797	57	541	500	1260	1	1	11309259	202	8.06	0.59	12	0.14	221.00	2998.00	2895	20240214	-38.45	1747	20241209	2.00	1969	-9.50	20250107	1760	1.25	20250217	2865	-37.80	20240716	1747	2.00	20241209	N	025890	500	56 억	357513	N	N	1	N	N
29	20250225	130405	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1780	-24	5	-1.33	25025359	14008	434.76	1804	1805	1780	2345	1263	1804	1786.50	3.16	-1197	1811	1807	1803	1799	1795	1805	1797	57	541	500	1260	1	1	11309259	201	8.05	0.59	12	0.12	221.00	2998.00	2895	20240214	-38.51	1747	20241209	1.89	1969	-9.60	20250107	1760	1.14	20250217	2865	-37.87	20240716	1747	1.89	20241209	N	025890	500	56 억	357513	N	N	1	N	N
30	20250225	120403	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1791	-13	5	-0.72	5320291	2961	91.90	1804	1805	1791	2345	1263	1804	1796.79	3.16	-464	1811	1807	1803	1799	1795	1805	1797	57	541	500	1260	1	1	11309259	203	8.10	0.60	12	0.03	221.00	2998.00	2895	20240214	-38.13	1747	20241209	2.52	1969	-9.04	20250107	1760	1.76	20250217	2865	-37.49	20240716	1747	2.52	20241209	N	025890	500	56 억	357513	N	N	1	N	N
31	20250225	110404	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1796	-8	5	-0.44	4472770	2488	77.22	1804	1805	1793	2345	1263	1804	1797.74	3.16	-500	1811	1807	1803	1799	1795	1805	1797	57	541	500	1260	1	1	11309259	203	8.13	0.60	12	0.02	221.00	2998.00	2895	20240214	-37.96	1747	20241209	2.80	1969	-8.79	20250107	1760	2.05	20250217	2865	-37.31	20240716	1747	2.80	20241209	N	025890	500	56 억	357513	N	N	1	N	N
32	20250225	100403	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1794	-10	5	-0.55	3172139	1763	54.72	1804	1805	1794	2345	1263	1804	1799.28	3.16	-545	1811	1807	1803	1799	1795	1805	1797	57	541	500	1260	1	1	11309259	203	8.12	0.60	12	0.02	221.00	2998.00	2895	20240214	-38.03	1747	20241209	2.69	1969	-8.89	20250107	1760	1.93	20250217	2865	-37.38	20240716	1747	2.69	20241209	N	025890	500	56 억	357513	N	N	1	N	N
33	20250225	090405	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1805	1	2	0.06	1494989	829	25.73	1804	1805	1799	2345	1263	1804	1803.36	3.16	-224	1811	1807	1803	1799	1795	1805	1797	57	541	500	1260	1	1	11309259	204	8.17	0.60	12	0.01	221.00	2998.00	2895	20240214	-37.65	1747	20241209	3.32	1969	-8.33	20250107	1760	2.56	20250217	2865	-37.00	20240716	1747	3.32	20241209	N	025890	500	56 억	357513	N	N	1	N	N
34	20250224	160401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1804	-2	5	-0.11	5811080	3222	16.01	1806	1807	1799	2345	1265	1806	1803.56	3.17	-762	1832	1818	1798	1784	1764	1809	1775	57	539	500	1260	1	1	11309259	204	8.16	0.60	12	0.03	221.00	2998.00	2895	20240213	-37.69	1747	20241209	3.26	1969	-8.38	20250107	1760	2.50	20250217	2865	-37.03	20240716	1747	3.26	20241209	N	025890	500	56 억	358275	N	N	1	N	N
35	20250224	150401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1803	-3	5	-0.17	5562165	3084	15.32	1806	1807	1799	2345	1265	1806	1803.56	3.17	-762	1832	1818	1798	1784	1764	1809	1775	57	539	500	1260	1	1	11309259	204	8.16	0.60	12	0.03	221.00	2998.00	2895	20240213	-37.72	1747	20241209	3.21	1969	-8.43	20250107	1760	2.44	20250217	2865	-37.07	20240716	1747	3.21	20241209	N	025890	500	56 억	358275	N	N	5	N	N
36	20250224	140401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1802	-4	5	-0.22	5457591	3026	15.04	1806	1807	1799	2345	1265	1806	1803.57	3.17	-762	1832	1818	1798	1784	1764	1809	1775	57	539	500	1260	1	1	11309259	204	8.15	0.60	12	0.03	221.00	2998.00	2895	20240213	-37.75	1747	20241209	3.15	1969	-8.48	20250107	1760	2.39	20250217	2865	-37.10	20240716	1747	3.15	20241209	N	025890	500	56 억	358275	N	N	5	N	N
37	20250224	130401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1802	-4	5	-0.22	3920842	2173	10.80	1806	1807	1800	2345	1265	1806	1804.35	3.17	-581	1832	1818	1798	1784	1764	1809	1775	57	539	500	1260	1	1	11309259	204	8.15	0.60	12	0.02	221.00	2998.00	2895	20240213	-37.75	1747	20241209	3.15	1969	-8.48	20250107	1760	2.39	20250217	2865	-37.10	20240716	1747	3.15	20241209	N	025890	500	56 억	358275	N	N	5	N	N
38	20250224	120400	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1805	-1	5	-0.06	3484343	1931	9.59	1806	1807	1800	2345	1265	1806	1804.42	3.17	-564	1832	1818	1798	1784	1764	1809	1775	57	539	500	1260	1	1	11309259	204	8.17	0.60	12	0.02	221.00	2998.00	2895	20240213	-37.65	1747	20241209	3.32	1969	-8.33	20250107	1760	2.56	20250217	2865	-37.00	20240716	1747	3.32	20241209	N	025890	500	56 억	358275	N	N	5	N	N
39	20250224	110359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1801	-5	5	-0.28	3354538	1859	9.24	1806	1807	1800	2345	1265	1806	1804.49	3.17	-564	1832	1818	1798	1784	1764	1809	1775	57	539	500	1260	1	1	11309259	204	8.15	0.60	12	0.02	221.00	2998.00	2895	20240213	-37.79	1747	20241209	3.09	1969	-8.53	20250107	1760	2.33	20250217	2865	-37.14	20240716	1747	3.09	20241209	N	025890	500	56 억	358275	N	N	5	N	N
40	20250224	100358	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1805	-1	5	-0.06	2908915	1612	8.01	1806	1807	1800	2345	1265	1806	1804.54	3.17	-347	1832	1818	1798	1784	1764	1809	1775	57	539	500	1260	1	1	11309259	204	8.17	0.60	12	0.01	221.00	2998.00	2895	20240213	-37.65	1747	20241209	3.32	1969	-8.33	20250107	1760	2.56	20250217	2865	-37.00	20240716	1747	3.32	20241209	N	025890	500	56 억	358275	N	N	5	N	N
41	20250224	090402	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1806	0	3	0.00	673662	374	1.86	1806	1806	1800	2345	1265	1806	1801.24	3.17	-12	1832	1818	1798	1784	1764	1809	1775	57	539	500	1260	1	1	11309259	204	8.17	0.60	12	0.00	221.00	2998.00	2895	20240213	-37.62	1747	20241209	3.38	1969	-8.28	20250107	1760	2.61	20250217	2865	-36.96	20240716	1747	3.38	20241209	N	025890	500	56 억	358275	N	N	5	N	N
42	20250221	160359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1806	29	2	1.63	36138588	20126	117.48	1809	1812	1778	2310	1244	1777	1795.62	3.20	-3807	1832	1804	1787	1759	1742	1796	1751	57	533	500	1240	1	1	11309259	204	8.17	0.60	12	0.18	221.00	2998.00	2895	20240213	-37.62	1747	20241209	3.38	1969	-8.28	20250107	1760	2.61	20250217	2865	-36.96	20240716	1747	3.38	20241209	N	025890	500	56 억	362082	N	N	5	N	N
43	20250221	150401	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1803	26	2	1.46	34920951	19452	113.55	1809	1812	1778	2310	1244	1777	1795.24	3.20	-3784	1832	1804	1787	1759	1742	1796	1751	57	533	500	1240	1	1	11309259	204	8.16	0.60	12	0.17	221.00	2998.00	2895	20240213	-37.72	1747	20241209	3.21	1969	-8.43	20250107	1760	2.44	20250217	2865	-37.07	20240716	1747	3.21	20241209	N	025890	500	56 억	362082	N	N	13	N	N
44	20250221	140359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1794	17	2	0.96	34706688	19333	112.85	1809	1812	1778	2310	1244	1777	1795.20	3.20	-3780	1832	1804	1787	1759	1742	1796	1751	57	533	500	1240	1	1	11309259	203	8.12	0.60	12	0.17	221.00	2998.00	2895	20240213	-38.03	1747	20241209	2.69	1969	-8.89	20250107	1760	1.93	20250217	2865	-37.38	20240716	1747	2.69	20241209	N	025890	500	56 억	362082	N	N	13	N	N
45	20250221	130359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1794	17	2	0.96	31046119	17304	101.01	1809	1812	1778	2310	1244	1777	1794.16	3.20	-3724	1832	1804	1787	1759	1742	1796	1751	57	533	500	1240	1	1	11309259	203	8.12	0.60	12	0.15	221.00	2998.00	2895	20240213	-38.03	1747	20241209	2.69	1969	-8.89	20250107	1760	1.93	20250217	2865	-37.38	20240716	1747	2.69	20241209	N	025890	500	56 억	362082	N	N	13	N	N
46	20250221	120400	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1793	16	2	0.90	18576637	10349	60.41	1809	1812	1778	2310	1244	1777	1795.02	3.20	-5412	1832	1804	1787	1759	1742	1796	1751	57	533	500	1240	1	1	11309259	203	8.11	0.60	12	0.09	221.00	2998.00	2895	20240213	-38.07	1747	20241209	2.63	1969	-8.94	20250107	1760	1.88	20250217	2865	-37.42	20240716	1747	2.63	20241209	N	025890	500	56 억	362082	N	N	13	N	N
47	20250221	110358	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1793	16	2	0.90	16663594	9282	54.18	1809	1812	1778	2310	1244	1777	1795.26	3.20	-5389	1832	1804	1787	1759	1742	1796	1751	57	533	500	1240	1	1	11309259	203	8.11	0.60	12	0.08	221.00	2998.00	2895	20240213	-38.07	1747	20241209	2.63	1969	-8.94	20250107	1760	1.88	20250217	2865	-37.42	20240716	1747	2.63	20241209	N	025890	500	56 억	362082	N	N	13	N	N
48	20250221	100359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1795	18	2	1.01	16418656	9145	53.38	1809	1812	1778	2310	1244	1777	1795.37	3.20	-5379	1832	1804	1787	1759	1742	1796	1751	57	533	500	1240	1	1	11309259	203	8.12	0.60	12	0.08	221.00	2998.00	2895	20240213	-38.00	1747	20241209	2.75	1969	-8.84	20250107	1760	1.99	20250217	2865	-37.35	20240716	1747	2.75	20241209	N	025890	500	56 억	362082	N	N	13	N	N
49	20250221	090359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1811	34	2	1.91	3353293	1870	10.92	1809	1812	1778	2310	1244	1777	1793.20	3.20	159	1832	1804	1787	1759	1742	1796	1751	57	533	500	1240	1	1	11309259	205	8.19	0.60	12	0.02	221.00	2998.00	2895	20240213	-37.44	1747	20241209	3.66	1969	-8.02	20250107	1760	2.90	20250217	2865	-36.79	20240716	1747	3.66	20241209	N	025890	500	56 억	362082	N	N	13	N	N
50	20250220	160358	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1777	-27	5	-1.50	30608170	17131	69.69	1815	1815	1770	2345	1263	1804	1786.71	3.24	-3921	1842	1823	1805	1786	1768	1832	1795	57	541	500	1260	1	1	11309259	201	8.04	0.59	12	0.15	221.00	2998.00	2895	20240213	-38.62	1747	20241209	1.72	1969	-9.75	20250107	1760	0.97	20250217	2865	-37.98	20240716	1747	1.72	20241209	N	025890	500	56 억	366003	N	N	13	N	N
51	20250220	150358	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1785	-19	5	-1.05	28054711	15701	63.87	1815	1815	1770	2345	1263	1804	1786.81	3.24	-3154	1842	1823	1805	1786	1768	1832	1795	57	541	500	1260	1	1	11309259	202	8.08	0.60	12	0.14	221.00	2998.00	2895	20240213	-38.34	1747	20241209	2.18	1969	-9.34	20250107	1760	1.42	20250217	2865	-37.70	20240716	1747	2.18	20241209	N	025890	500	56 억	366003	N	N	9	N	N
52	20250220	140359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1770	-34	5	-1.88	25877766	14475	58.89	1815	1815	1770	2345	1263	1804	1787.76	3.24	-3292	1842	1823	1805	1786	1768	1832	1795	57	541	500	1260	1	1	11309259	200	8.01	0.59	12	0.13	221.00	2998.00	2895	20240213	-38.86	1747	20241209	1.32	1969	-10.11	20250107	1760	0.57	20250217	2865	-38.22	20240716	1747	1.32	20241209	N	025890	500	56 억	366003	N	N	9	N	N
53	20250220	130357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1792	-12	5	-0.67	16126638	8979	36.53	1815	1815	1779	2345	1263	1804	1796.04	3.24	-2816	1842	1823	1805	1786	1768	1832	1795	57	541	500	1260	1	1	11309259	203	8.11	0.60	12	0.08	221.00	2998.00	2895	20240213	-38.10	1747	20241209	2.58	1969	-8.99	20250107	1760	1.82	20250217	2865	-37.45	20240716	1747	2.58	20241209	N	025890	500	56 억	366003	N	N	9	N	N
54	20250220	120358	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1798	-6	5	-0.33	10583689	5874	23.90	1815	1815	1797	2345	1263	1804	1801.79	3.24	-3017	1842	1823	1805	1786	1768	1832	1795	57	541	500	1260	1	1	11309259	203	8.14	0.60	12	0.05	221.00	2998.00	2895	20240213	-37.89	1747	20241209	2.92	1969	-8.68	20250107	1760	2.16	20250217	2865	-37.24	20240716	1747	2.92	20241209	N	025890	500	56 억	366003	N	N	9	N	N
55	20250220	110357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1800	-4	5	-0.22	7435429	4126	16.79	1815	1815	1800	2345	1263	1804	1802.09	3.24	-3009	1842	1823	1805	1786	1768	1832	1795	57	541	500	1260	1	1	11309259	204	8.14	0.60	12	0.04	221.00	2998.00	2895	20240213	-37.82	1747	20241209	3.03	1969	-8.58	20250107	1760	2.27	20250217	2865	-37.17	20240716	1747	3.03	20241209	N	025890	500	56 억	366003	N	N	9	N	N
56	20250220	100357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1803	-1	5	-0.06	1756913	973	3.96	1815	1815	1803	2345	1263	1804	1805.67	3.24	-213	1842	1823	1805	1786	1768	1832	1795	57	541	500	1260	1	1	11309259	204	8.16	0.60	12	0.01	221.00	2998.00	2895	20240213	-37.72	1747	20241209	3.21	1969	-8.43	20250107	1760	2.44	20250217	2865	-37.07	20240716	1747	3.21	20241209	N	025890	500	56 억	366003	N	N	9	N	N
57	20250220	090359	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1815	11	2	0.61	181500	100	0.41	1815	1815	1815	2345	1263	1804	1815.00	3.24	0	1842	1823	1805	1786	1768	1832	1795	57	541	500	1260	1	1	11309259	205	8.21	0.61	12	0.00	221.00	2998.00	2895	20240213	-37.31	1747	20241209	3.89	1969	-7.82	20250107	1760	3.12	20250217	2865	-36.65	20240716	1747	3.89	20241209	N	025890	500	56 억	366003	N	N	9	N	N
58	20250219	160356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1804	17	2	0.95	44429610	24581	249.88	1787	1824	1787	2320	1251	1787	1807.48	3.21	361	1799	1792	1781	1774	1763	1796	1778	57	533	500	1250	1	1	11309259	204	8.16	0.60	12	0.22	221.00	2998.00	2895	20240213	-37.69	1747	20241209	3.26	1969	-8.38	20250107	1760	2.50	20250217	2865	-37.03	20240716	1747	3.26	20241209	N	025890	500	56 억	362642	N	N	9	N	N
59	20250219	150358	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1798	11	2	0.62	37543895	20759	211.03	1787	1824	1787	2320	1251	1787	1808.56	3.21	-2832	1799	1792	1781	1774	1763	1796	1778	57	533	500	1250	1	1	11309259	203	8.14	0.60	12	0.18	221.00	2998.00	2895	20240213	-37.89	1747	20241209	2.92	1969	-8.68	20250107	1760	2.16	20250217	2865	-37.24	20240716	1747	2.92	20241209	N	025890	500	56 억	362642	N	N	0	N	N
60	20250219	140355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1792	5	2	0.28	37062035	20491	208.31	1787	1824	1787	2320	1251	1787	1808.70	3.21	-2823	1799	1792	1781	1774	1763	1796	1778	57	533	500	1250	1	1	11309259	203	8.11	0.60	12	0.18	221.00	2998.00	2895	20240213	-38.10	1747	20241209	2.58	1969	-8.99	20250107	1760	1.82	20250217	2865	-37.45	20240716	1747	2.58	20241209	N	025890	500	56 억	362642	N	N	0	N	N
61	20250219	130356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1816	29	2	1.62	26586032	14681	149.24	1787	1824	1787	2320	1251	1787	1810.91	3.21	-2751	1799	1792	1781	1774	1763	1796	1778	57	533	500	1250	1	1	11309259	205	8.22	0.61	12	0.13	221.00	2998.00	2895	20240213	-37.27	1747	20241209	3.95	1969	-7.77	20250107	1760	3.18	20250217	2865	-36.61	20240716	1747	3.95	20241209	N	025890	500	56 억	362642	N	N	0	N	N
62	20250219	120356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1815	28	2	1.57	25293413	13969	142.00	1787	1824	1787	2320	1251	1787	1810.68	3.21	-2728	1799	1792	1781	1774	1763	1796	1778	57	533	500	1250	1	1	11309259	205	8.21	0.61	12	0.12	221.00	2998.00	2895	20240213	-37.31	1747	20241209	3.89	1969	-7.82	20250107	1760	3.12	20250217	2865	-36.65	20240716	1747	3.89	20241209	N	025890	500	56 억	362642	N	N	0	N	N
63	20250219	110357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1815	28	2	1.57	25113646	13870	141.00	1787	1824	1787	2320	1251	1787	1810.64	3.21	-2728	1799	1792	1781	1774	1763	1796	1778	57	533	500	1250	1	1	11309259	205	8.21	0.61	12	0.12	221.00	2998.00	2895	20240213	-37.31	1747	20241209	3.89	1969	-7.82	20250107	1760	3.12	20250217	2865	-36.65	20240716	1747	3.89	20241209	N	025890	500	56 억	362642	N	N	0	N	N
64	20250219	100355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1801	14	2	0.78	24187212	13359	135.80	1787	1824	1787	2320	1251	1787	1810.56	3.21	-2668	1799	1792	1781	1774	1763	1796	1778	57	533	500	1250	1	1	11309259	204	8.15	0.60	12	0.12	221.00	2998.00	2895	20240213	-37.79	1747	20241209	3.09	1969	-8.53	20250107	1760	2.33	20250217	2865	-37.14	20240716	1747	3.09	20241209	N	025890	500	56 억	362642	N	N	0	N	N
65	20250219	090357	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1787	0	3	0.00	101859	57	0.58	1787	1787	1787	2320	1251	1787	1787.00	3.21	-30	1799	1792	1781	1774	1763	1796	1778	57	533	500	1250	1	1	11309259	202	8.09	0.60	12	0.00	221.00	2998.00	2895	20240213	-38.27	1747	20241209	2.29	1969	-9.24	20250107	1760	1.53	20250217	2865	-37.63	20240716	1747	2.29	20241209	N	025890	500	56 억	362642	N	N	0	N	N
66	20250218	160355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1787	11	2	0.62	17465324	9834	55.23	1776	1788	1770	2305	1244	1776	1776.01	3.22	-1133	1796	1786	1773	1763	1750	1787	1764	57	529	500	1240	1	1	11309259	202	8.09	0.60	12	0.09	221.00	2998.00	2895	20240213	-38.27	1747	20241209	2.29	1969	-9.24	20250107	1760	1.53	20250217	2865	-37.63	20240716	1747	2.29	20241209	N	025890	500	56 억	363789	N	N	5	N	N
67	20250218	150356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1788	12	2	0.68	17079343	9618	54.02	1776	1788	1770	2305	1244	1776	1775.77	3.22	-1051	1796	1786	1773	1763	1750	1787	1764	57	529	500	1240	1	1	11309259	202	8.09	0.60	12	0.09	221.00	2998.00	2895	20240213	-38.24	1747	20241209	2.35	1969	-9.19	20250107	1760	1.59	20250217	2865	-37.59	20240716	1747	2.35	20241209	N	025890	500	56 억	363789	N	N	5	N	N
68	20250218	140356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1788	12	2	0.68	16893536	9514	53.44	1776	1788	1770	2305	1244	1776	1775.65	3.22	-984	1796	1786	1773	1763	1750	1787	1764	57	529	500	1240	1	1	11309259	202	8.09	0.60	12	0.08	221.00	2998.00	2895	20240213	-38.24	1747	20241209	2.35	1969	-9.19	20250107	1760	1.59	20250217	2865	-37.59	20240716	1747	2.35	20241209	N	025890	500	56 억	363789	N	N	5	N	N
69	20250218	130355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1785	9	2	0.51	14303754	8064	45.29	1776	1786	1770	2305	1244	1776	1773.78	3.22	-920	1796	1786	1773	1763	1750	1787	1764	57	529	500	1240	1	1	11309259	202	8.08	0.60	12	0.07	221.00	2998.00	2895	20240213	-38.34	1747	20241209	2.18	1969	-9.34	20250107	1760	1.42	20250217	2865	-37.70	20240716	1747	2.18	20241209	N	025890	500	56 억	363789	N	N	5	N	N
70	20250218	120355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1785	9	2	0.51	14230905	8023	45.06	1776	1786	1770	2305	1244	1776	1773.76	3.22	-919	1796	1786	1773	1763	1750	1787	1764	57	529	500	1240	1	1	11309259	202	8.08	0.60	12	0.07	221.00	2998.00	2895	20240213	-38.34	1747	20241209	2.18	1969	-9.34	20250107	1760	1.42	20250217	2865	-37.70	20240716	1747	2.18	20241209	N	025890	500	56 억	363789	N	N	5	N	N
71	20250218	110355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1777	1	2	0.06	11902623	6716	37.72	1776	1777	1770	2305	1244	1776	1772.28	3.22	-384	1796	1786	1773	1763	1750	1787	1764	57	529	500	1240	1	1	11309259	201	8.04	0.59	12	0.06	221.00	2998.00	2895	20240213	-38.62	1747	20241209	1.72	1969	-9.75	20250107	1760	0.97	20250217	2865	-37.98	20240716	1747	1.72	20241209	N	025890	500	56 억	363789	N	N	5	N	N
72	20250218	100355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1771	-5	5	-0.28	9217615	5202	29.22	1776	1776	1770	2305	1244	1776	1771.94	3.22	-384	1796	1786	1773	1763	1750	1787	1764	57	529	500	1240	1	1	11309259	200	8.01	0.59	12	0.05	221.00	2998.00	2895	20240213	-38.83	1747	20241209	1.37	1969	-10.06	20250107	1760	0.62	20250217	2865	-38.18	20240716	1747	1.37	20241209	N	025890	500	56 억	363789	N	N	5	N	N
73	20250218	090355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1774	-2	5	-0.11	1605499	904	5.08	1776	1776	1774	2305	1244	1776	1775.99	3.22	-139	1796	1786	1773	1763	1750	1787	1764	57	529	500	1240	1	1	11309259	201	8.03	0.59	12	0.01	221.00	2998.00	2895	20240213	-38.72	1747	20241209	1.55	1969	-9.90	20250107	1760	0.80	20250217	2865	-38.08	20240716	1747	1.55	20241209	N	025890	500	56 억	363789	N	N	5	N	N
74	20250217	160355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1776	0	3	0.00	31520031	17804	108.46	1776	1783	1760	2305	1244	1776	1770.39	3.20	1526	1808	1791	1783	1766	1758	1788	1763	57	529	500	1240	1	1	11309259	201	8.04	0.59	12	0.16	221.00	2998.00	2895	20240213	-38.65	1747	20241209	1.66	1969	-9.80	20250107	1760	0.91	20250217	2865	-38.01	20240716	1747	1.66	20241209	N	025890	500	56 억	362263	N	N	5	N	N
75	20250217	150354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1772	-4	5	-0.23	27593701	15591	94.98	1776	1783	1760	2305	1244	1776	1769.85	3.20	524	1808	1791	1783	1766	1758	1788	1763	57	529	500	1240	1	1	11309259	200	8.02	0.59	12	0.14	221.00	2998.00	2895	20240213	-38.79	1747	20241209	1.43	1969	-10.01	20250107	1760	0.68	20250217	2865	-38.15	20240716	1747	1.43	20241209	N	025890	500	56 억	362263	N	N	8	N	N
76	20250217	140354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1771	-5	5	-0.28	23128437	13073	79.64	1776	1783	1760	2305	1244	1776	1769.18	3.20	553	1808	1791	1783	1766	1758	1788	1763	57	529	500	1240	1	1	11309259	200	8.01	0.59	12	0.12	221.00	2998.00	2895	20240213	-38.83	1747	20241209	1.37	1969	-10.06	20250107	1760	0.62	20250217	2865	-38.18	20240716	1747	1.37	20241209	N	025890	500	56 억	362263	N	N	8	N	N
77	20250217	130356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1771	-5	5	-0.28	22605367	12778	77.84	1776	1783	1760	2305	1244	1776	1769.08	3.20	574	1808	1791	1783	1766	1758	1788	1763	57	529	500	1240	1	1	11309259	200	8.01	0.59	12	0.11	221.00	2998.00	2895	20240213	-38.83	1747	20241209	1.37	1969	-10.06	20250107	1760	0.62	20250217	2865	-38.18	20240716	1747	1.37	20241209	N	025890	500	56 억	362263	N	N	8	N	N
78	20250217	120356	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1779	3	2	0.17	21964609	12417	75.64	1776	1783	1760	2305	1244	1776	1768.91	3.20	577	1808	1791	1783	1766	1758	1788	1763	57	529	500	1240	1	1	11309259	201	8.05	0.59	12	0.11	221.00	2998.00	2895	20240213	-38.55	1747	20241209	1.83	1969	-9.65	20250107	1760	1.08	20250217	2865	-37.91	20240716	1747	1.83	20241209	N	025890	500	56 억	362263	N	N	8	N	N
79	20250217	110355	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1766	-10	5	-0.56	9564210	5404	32.92	1776	1783	1765	2305	1244	1776	1769.84	3.20	178	1808	1791	1783	1766	1758	1788	1763	57	529	500	1240	1	1	11309259	200	7.99	0.59	12	0.05	221.00	2998.00	2895	20240213	-39.00	1747	20241209	1.09	1969	-10.31	20250107	1765	0.06	20250217	2865	-38.36	20240716	1747	1.09	20241209	N	025890	500	56 억	362263	N	N	8	N	N
80	20250217	100353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1775	-1	5	-0.06	1741504	979	5.96	1776	1783	1774	2305	1244	1776	1778.86	3.20	-107	1808	1791	1783	1766	1758	1788	1763	57	529	500	1240	1	1	11309259	201	8.03	0.59	12	0.01	221.00	2998.00	2895	20240213	-38.69	1747	20241209	1.60	1969	-9.85	20250107	1766	0.51	20250204	2865	-38.05	20240716	1747	1.60	20241209	N	025890	500	56 억	362263	N	N	8	N	N
81	20250217	090354	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1776	0	3	0.00	339216	191	1.16	1776	1776	1776	2305	1244	1776	1776.00	3.20	-81	1808	1791	1783	1766	1758	1788	1763	57	529	500	1240	1	1	11309259	201	8.04	0.59	12	0.00	221.00	2998.00	2895	20240213	-38.65	1747	20241209	1.66	1969	-9.80	20250107	1766	0.57	20250204	2865	-38.01	20240716	1747	1.66	20241209	N	025890	500	56 억	362263	N	N	8	N	N
82	20250214	160353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1776	-18	5	-1.00	29257599	16415	87.35	1795	1800	1775	2330	1256	1794	1782.37	3.24	-3979	1830	1812	1801	1783	1772	1806	1777	57	536	500	1250	1	1	11309259	201	8.04	0.59	12	0.15	221.00	2998.00	2895	20240213	-38.65	1747	20241209	1.66	1969	-9.80	20250107	1766	0.57	20250204	2895	-38.65	20240214	1747	1.66	20241209	N	025890	500	56 억	366242	N	N	8	N	N
83	20250214	150352	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1778	-16	5	-0.89	28207388	15824	84.20	1795	1800	1775	2330	1256	1794	1782.57	3.24	-3912	1830	1812	1801	1783	1772	1806	1777	57	536	500	1250	1	1	11309259	201	8.05	0.59	12	0.14	221.00	2998.00	2895	20240213	-38.58	1747	20241209	1.77	1969	-9.70	20250107	1766	0.68	20250204	2895	-38.58	20240214	1747	1.77	20241209	N	025890	500	56 억	366242	N	N	11	N	N
84	20250214	140353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1785	-9	5	-0.50	24737034	13872	73.81	1795	1800	1775	2330	1256	1794	1783.23	3.24	-3621	1830	1812	1801	1783	1772	1806	1777	57	536	500	1250	1	1	11309259	202	8.08	0.60	12	0.12	221.00	2998.00	2895	20240213	-38.34	1747	20241209	2.18	1969	-9.34	20250107	1766	1.08	20250204	2895	-38.34	20240214	1747	2.18	20241209	N	025890	500	56 억	366242	N	N	11	N	N
85	20250214	130353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1782	-12	5	-0.67	19453367	10905	58.03	1795	1800	1775	2330	1256	1794	1783.89	3.24	-3632	1830	1812	1801	1783	1772	1806	1777	57	536	500	1250	1	1	11309259	202	8.06	0.59	12	0.10	221.00	2998.00	2895	20240213	-38.45	1747	20241209	2.00	1969	-9.50	20250107	1766	0.91	20250204	2895	-38.45	20240214	1747	2.00	20241209	N	025890	500	56 억	366242	N	N	11	N	N
86	20250214	120353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1782	-12	5	-0.67	13422421	7522	40.03	1795	1800	1775	2330	1256	1794	1784.42	3.24	-4119	1830	1812	1801	1783	1772	1806	1777	57	536	500	1250	1	1	11309259	202	8.06	0.59	12	0.07	221.00	2998.00	2895	20240213	-38.45	1747	20241209	2.00	1969	-9.50	20250107	1766	0.91	20250204	2895	-38.45	20240214	1747	2.00	20241209	N	025890	500	56 억	366242	N	N	11	N	N
87	20250214	110351	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1775	-19	5	-1.06	12653750	7089	37.72	1795	1800	1775	2330	1256	1794	1784.98	3.24	-4364	1830	1812	1801	1783	1772	1806	1777	57	536	500	1250	1	1	11309259	201	8.03	0.59	12	0.06	221.00	2998.00	2895	20240213	-38.69	1747	20241209	1.60	1969	-9.85	20250107	1766	0.51	20250204	2895	-38.69	20240214	1747	1.60	20241209	N	025890	500	56 억	366242	N	N	11	N	N
88	20250214	100353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1779	-15	5	-0.84	7321496	4088	21.75	1795	1800	1779	2330	1256	1794	1790.97	3.24	-2271	1830	1812	1801	1783	1772	1806	1777	57	536	500	1250	1	1	11309259	201	8.05	0.59	12	0.04	221.00	2998.00	2895	20240213	-38.55	1747	20241209	1.83	1969	-9.65	20250107	1766	0.74	20250204	2895	-38.55	20240214	1747	1.83	20241209	N	025890	500	56 억	366242	N	N	11	N	N
89	20250214	090353	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1800	6	2	0.33	768595	427	2.27	1795	1800	1795	2330	1256	1794	1799.99	3.24	-425	1830	1812	1801	1783	1772	1806	1777	57	536	500	1250	1	1	11309259	204	8.14	0.60	12	0.00	221.00	2998.00	2895	20240213	-37.82	1747	20241209	3.03	1969	-8.58	20250107	1766	1.93	20250204	2895	-37.82	20240214	1747	3.03	20241209	N	025890	500	56 억	366242	N	N	11	N	N
90	20250213	160350	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1794	-25	5	-1.37	33884376	18793	134.15	1819	1819	1790	2360	1274	1819	1803.03	3.27	-3172	1878	1848	1830	1800	1782	1839	1791	57	541	500	1270	1	1	11309259	203	8.12	0.60	12	0.17	221.00	2998.00	2895	20240213	-38.03	1747	20241209	2.69	1969	-8.89	20250107	1766	1.59	20250204	2895	-38.03	20240213	1747	2.69	20241209	N	025890	500	56 억	369401	N	N	11	N	N
91	20250213	150349	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1800	-19	5	-1.04	32850558	18217	130.04	1819	1819	1790	2360	1274	1819	1803.29	3.27	-2686	1878	1848	1830	1800	1782	1839	1791	57	541	500	1270	1	1	11309259	204	8.14	0.60	12	0.16	221.00	2998.00	2895	20240213	-37.82	1747	20241209	3.03	1969	-8.58	20250107	1766	1.93	20250204	2895	-37.82	20240213	1747	3.03	20241209	N	025890	500	56 억	369401	N	N	46	N	N
92	20250213	140349	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1797	-22	5	-1.21	32625709	18092	129.15	1819	1819	1790	2360	1274	1819	1803.32	3.27	-2643	1878	1848	1830	1800	1782	1839	1791	57	541	500	1270	1	1	11309259	203	8.13	0.60	12	0.16	221.00	2998.00	2895	20240213	-37.93	1747	20241209	2.86	1969	-8.74	20250107	1766	1.76	20250204	2895	-37.93	20240213	1747	2.86	20241209	N	025890	500	56 억	369401	N	N	46	N	N
93	20250213	130350	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1795	-24	5	-1.32	27865413	15437	110.19	1819	1819	1794	2360	1274	1819	1805.11	3.27	-2730	1878	1848	1830	1800	1782	1839	1791	57	541	500	1270	1	1	11309259	203	8.12	0.60	12	0.14	221.00	2998.00	2895	20240213	-38.00	1747	20241209	2.75	1969	-8.84	20250107	1766	1.64	20250204	2895	-38.00	20240213	1747	2.75	20241209	N	025890	500	56 억	369401	N	N	46	N	N
94	20250213	120350	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1800	-19	5	-1.04	23233006	12857	91.78	1819	1819	1799	2360	1274	1819	1807.03	3.27	-2499	1878	1848	1830	1800	1782	1839	1791	57	541	500	1270	1	1	11309259	204	8.14	0.60	12	0.11	221.00	2998.00	2895	20240213	-37.82	1747	20241209	3.03	1969	-8.58	20250107	1766	1.93	20250204	2895	-37.82	20240213	1747	3.03	20241209	N	025890	500	56 억	369401	N	N	46	N	N
95	20250213	110348	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1810	-9	5	-0.49	7765544	4284	30.58	1819	1819	1810	2360	1274	1819	1812.69	3.27	-1753	1878	1848	1830	1800	1782	1839	1791	57	541	500	1270	1	1	11309259	205	8.19	0.60	12	0.04	221.00	2998.00	2895	20240213	-37.48	1747	20241209	3.61	1969	-8.08	20250107	1766	2.49	20250204	2895	-37.48	20240213	1747	3.61	20241209	N	025890	500	56 억	369401	N	N	46	N	N
96	20250213	100350	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1814	-5	5	-0.27	3109453	1714	12.23	1819	1819	1812	2360	1274	1819	1814.15	3.27	-355	1878	1848	1830	1800	1782	1839	1791	57	541	500	1270	1	1	11309259	205	8.21	0.61	12	0.02	221.00	2998.00	2895	20240213	-37.34	1747	20241209	3.84	1969	-7.87	20250107	1766	2.72	20250204	2895	-37.34	20240213	1747	3.84	20241209	N	025890	500	56 억	369401	N	N	46	N	N
97	20250213	090349	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1819	0	3	0.00	181900	100	0.71	1819	1819	1819	2360	1274	1819	1819.00	3.27	-15	1878	1848	1830	1800	1782	1839	1791	57	541	500	1270	1	1	11309259	206	8.23	0.61	12	0.00	221.00	2998.00	2895	20240213	-37.17	1747	20241209	4.12	1969	-7.62	20250107	1766	3.00	20250204	2895	-37.17	20240213	1747	4.12	20241209	N	025890	500	56 억	369401	N	N	46	N	N
98	20250212	160347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1819	-29	5	-1.57	25579388	14009	141.31	1860	1860	1812	2400	1294	1848	1825.93	3.34	-8610	1869	1858	1851	1840	1833	1855	1837	57	552	500	1290	1	1	11309259	206	8.23	0.61	12	0.12	221.00	2998.00	2895	20240213	-37.17	1747	20241209	4.12	1969	-7.62	20250107	1766	3.00	20250204	2895	-37.17	20240213	1747	4.12	20241209	N	025890	500	56 억	378011	N	N	46	N	N
99	20250212	150347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1819	-29	5	-1.57	25387842	13904	140.25	1860	1860	1812	2400	1294	1848	1825.94	3.34	-8563	1869	1858	1851	1840	1833	1855	1837	57	552	500	1290	1	1	11309259	206	8.23	0.61	12	0.12	221.00	2998.00	2895	20240213	-37.17	1747	20241209	4.12	1969	-7.62	20250107	1766	3.00	20250204	2895	-37.17	20240213	1747	4.12	20241209	N	025890	500	56 억	378011	N	N	0	N	N
100	20250212	140348	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1821	-27	5	-1.46	21367077	11690	117.91	1860	1860	1817	2400	1294	1848	1827.81	3.34	-8423	1869	1858	1851	1840	1833	1855	1837	57	552	500	1290	1	1	11309259	206	8.24	0.61	12	0.10	221.00	2998.00	2895	20240213	-37.10	1747	20241209	4.24	1969	-7.52	20250107	1766	3.11	20250204	2895	-37.10	20240213	1747	4.24	20241209	N	025890	500	56 억	378011	N	N	0	N	N
101	20250212	130348	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1825	-23	5	-1.24	12869690	7022	70.83	1860	1860	1824	2400	1294	1848	1832.77	3.34	-4788	1869	1858	1851	1840	1833	1855	1837	57	552	500	1290	1	1	11309259	206	8.26	0.61	12	0.06	221.00	2998.00	2895	20240213	-36.96	1747	20241209	4.46	1969	-7.31	20250107	1766	3.34	20250204	2895	-36.96	20240213	1747	4.46	20241209	N	025890	500	56 억	378011	N	N	0	N	N
102	20250212	120347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1836	-12	5	-0.65	3651316	1985	20.02	1860	1860	1834	2400	1294	1848	1839.45	3.34	-232	1869	1858	1851	1840	1833	1855	1837	57	552	500	1290	1	1	11309259	208	8.31	0.61	12	0.02	221.00	2998.00	2895	20240213	-36.58	1747	20241209	5.09	1969	-6.75	20250107	1766	3.96	20250204	2895	-36.58	20240213	1747	5.09	20241209	N	025890	500	56 억	378011	N	N	0	N	N
103	20250212	110347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1836	-12	5	-0.65	2926700	1590	16.04	1860	1860	1835	2400	1294	1848	1840.69	3.34	-232	1869	1858	1851	1840	1833	1855	1837	57	552	500	1290	1	1	11309259	208	8.31	0.61	12	0.01	221.00	2998.00	2895	20240213	-36.58	1747	20241209	5.09	1969	-6.75	20250107	1766	3.96	20250204	2895	-36.58	20240213	1747	5.09	20241209	N	025890	500	56 억	378011	N	N	0	N	N
104	20250212	100347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1836	-12	5	-0.65	2383358	1294	13.05	1860	1860	1836	2400	1294	1848	1841.85	3.34	-118	1869	1858	1851	1840	1833	1855	1837	57	552	500	1290	1	1	11309259	208	8.31	0.61	12	0.01	221.00	2998.00	2895	20240213	-36.58	1747	20241209	5.09	1969	-6.75	20250107	1766	3.96	20250204	2895	-36.58	20240213	1747	5.09	20241209	N	025890	500	56 억	378011	N	N	0	N	N
105	20250212	090350	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1852	4	2	0.22	103984	56	0.56	1860	1860	1852	2400	1294	1848	1856.86	3.34	-26	1869	1858	1851	1840	1833	1855	1837	57	552	500	1290	1	1	11309259	209	8.38	0.62	12	0.00	221.00	2998.00	2895	20240213	-36.03	1747	20241209	6.01	1969	-5.94	20250107	1766	4.87	20250204	2895	-36.03	20240213	1747	6.01	20241209	N	025890	500	56 억	378011	N	N	0	N	N
106	20250211	160347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1848	1	2	0.05	18327199	9913	26.90	1858	1862	1844	2400	1293	1847	1848.80	3.36	-1729	1885	1865	1827	1807	1769	1876	1818	57	553	500	1290	1	1	11309259	209	8.36	0.62	12	0.09	221.00	2998.00	2895	20240213	-36.17	1747	20241209	5.78	1969	-6.15	20250107	1766	4.64	20250204	2895	-36.17	20240213	1747	5.78	20241209	N	025890	500	56 억	379761	N	N	0	N	N
107	20250211	150347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1855	8	2	0.43	18086772	9783	26.55	1858	1862	1844	2400	1293	1847	1848.80	3.36	-1631	1885	1865	1827	1807	1769	1876	1818	57	553	500	1290	1	1	11309259	210	8.39	0.62	12	0.09	221.00	2998.00	2895	20240213	-35.92	1747	20241209	6.18	1969	-5.79	20250107	1766	5.04	20250204	2895	-35.92	20240213	1747	6.18	20241209	N	025890	500	56 억	379761	N	N	0	N	N
108	20250211	140349	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1846	-1	5	-0.05	15366293	8309	22.55	1858	1862	1844	2400	1293	1847	1849.36	3.36	-1638	1885	1865	1827	1807	1769	1876	1818	57	553	500	1290	1	1	11309259	209	8.35	0.62	12	0.07	221.00	2998.00	2895	20240213	-36.23	1747	20241209	5.67	1969	-6.25	20250107	1766	4.53	20250204	2895	-36.23	20240213	1747	5.67	20241209	N	025890	500	56 억	379761	N	N	0	N	N
109	20250211	130345	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1846	-1	5	-0.05	9695865	5237	14.21	1858	1862	1844	2400	1293	1847	1851.42	3.36	-1117	1885	1865	1827	1807	1769	1876	1818	57	553	500	1290	1	1	11309259	209	8.35	0.62	12	0.05	221.00	2998.00	2895	20240213	-36.23	1747	20241209	5.67	1969	-6.25	20250107	1766	4.53	20250204	2895	-36.23	20240213	1747	5.67	20241209	N	025890	500	56 억	379761	N	N	0	N	N
110	20250211	120346	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1848	1	2	0.05	7737152	4176	11.33	1858	1862	1848	2400	1293	1847	1852.77	3.36	-707	1885	1865	1827	1807	1769	1876	1818	57	553	500	1290	1	1	11309259	209	8.36	0.62	12	0.04	221.00	2998.00	2895	20240213	-36.17	1747	20241209	5.78	1969	-6.15	20250107	1766	4.64	20250204	2895	-36.17	20240213	1747	5.78	20241209	N	025890	500	56 억	379761	N	N	0	N	N
111	20250211	110348	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1850	3	2	0.16	6836680	3689	10.01	1858	1862	1848	2400	1293	1847	1853.26	3.36	-636	1885	1865	1827	1807	1769	1876	1818	57	553	500	1290	1	1	11309259	209	8.37	0.62	12	0.03	221.00	2998.00	2895	20240213	-36.10	1747	20241209	5.90	1969	-6.04	20250107	1766	4.76	20250204	2895	-36.10	20240213	1747	5.90	20241209	N	025890	500	56 억	379761	N	N	0	N	N
112	20250211	100347	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1849	2	2	0.11	5575662	3007	8.16	1858	1862	1848	2400	1293	1847	1854.23	3.36	-283	1885	1865	1827	1807	1769	1876	1818	57	553	500	1290	1	1	11309259	209	8.37	0.62	12	0.03	221.00	2998.00	2895	20240213	-36.13	1747	20241209	5.84	1969	-6.09	20250107	1766	4.70	20250204	2895	-36.13	20240213	1747	5.84	20241209	N	025890	500	56 억	379761	N	N	0	N	N
113	20250211	090348	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1862	15	2	0.81	1072271	577	1.57	1858	1862	1858	2400	1293	1847	1858.36	3.36	-72	1885	1865	1827	1807	1769	1876	1818	57	553	500	1290	1	1	11309259	211	8.43	0.62	12	0.01	221.00	2998.00	2895	20240213	-35.68	1747	20241209	6.58	1969	-5.43	20250107	1766	5.44	20250204	2895	-35.68	20240213	1747	6.58	20241209	N	025890	500	56 억	379761	N	N	0	N	N
114	20250210	160345	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1847	59	2	3.30	67368467	36847	367.59	1790	1847	1789	2320	1252	1788	1828.33	3.34	2618	1818	1802	1795	1779	1772	1799	1776	57	532	500	1250	1	1	11309259	209	8.36	0.62	12	0.33	221.00	2998.00	2895	20240213	-36.20	1747	20241209	5.72	1969	-6.20	20250107	1766	4.59	20250204	2895	-36.20	20240213	1747	5.72	20241209	N	025890	500	56 억	377178	N	N	0	N	N
115	20250210	150345	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1841	53	2	2.96	66975086	36634	365.46	1790	1847	1789	2320	1252	1788	1828.22	3.34	2628	1818	1802	1795	1779	1772	1799	1776	57	532	500	1250	1	1	11309259	208	8.33	0.61	12	0.32	221.00	2998.00	2895	20240213	-36.41	1747	20241209	5.38	1969	-6.50	20250107	1766	4.25	20250204	2895	-36.41	20240213	1747	5.38	20241209	N	025890	500	56 억	377178	N	N	0	N	N
116	20250210	140346	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1837	49	2	2.74	54775578	30014	299.42	1790	1844	1789	2320	1252	1788	1825.00	3.34	-180	1818	1802	1795	1779	1772	1799	1776	57	532	500	1250	1	1	11309259	208	8.31	0.61	12	0.27	221.00	2998.00	2895	20240213	-36.55	1747	20241209	5.15	1969	-6.70	20250107	1766	4.02	20250204	2895	-36.55	20240213	1747	5.15	20241209	N	025890	500	56 억	377178	N	N	0	N	N
117	20250210	130346	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1838	50	2	2.80	44110008	24213	241.55	1790	1844	1789	2320	1252	1788	1821.75	3.34	71	1818	1802	1795	1779	1772	1799	1776	57	532	500	1250	1	1	11309259	208	8.32	0.61	12	0.21	221.00	2998.00	2895	20240213	-36.51	1747	20241209	5.21	1969	-6.65	20250107	1766	4.08	20250204	2895	-36.51	20240213	1747	5.21	20241209	N	025890	500	56 억	377178	N	N	0	N	N
118	20250210	120344	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1833	45	2	2.52	43860056	24077	240.19	1790	1844	1789	2320	1252	1788	1821.66	3.34	64	1818	1802	1795	1779	1772	1799	1776	57	532	500	1250	1	1	11309259	207	8.29	0.61	12	0.21	221.00	2998.00	2895	20240213	-36.68	1747	20241209	4.92	1969	-6.91	20250107	1766	3.79	20250204	2895	-36.68	20240213	1747	4.92	20241209	N	025890	500	56 억	377178	N	N	0	N	N
119	20250210	110344	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1838	50	2	2.80	39510382	21711	216.59	1790	1844	1789	2320	1252	1788	1819.83	3.34	-1579	1818	1802	1795	1779	1772	1799	1776	57	532	500	1250	1	1	11309259	208	8.32	0.61	12	0.19	221.00	2998.00	2895	20240213	-36.51	1747	20241209	5.21	1969	-6.65	20250107	1766	4.08	20250204	2895	-36.51	20240213	1747	5.21	20241209	N	025890	500	56 억	377178	N	N	0	N	N
120	20250210	100343	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1840	52	2	2.91	34845626	19164	191.18	1790	1844	1789	2320	1252	1788	1818.29	3.34	-1368	1818	1802	1795	1779	1772	1799	1776	57	532	500	1250	1	1	11309259	208	8.33	0.61	12	0.17	221.00	2998.00	2895	20240213	-36.44	1747	20241209	5.32	1969	-6.55	20250107	1766	4.19	20250204	2895	-36.44	20240213	1747	5.32	20241209	N	025890	500	56 억	377178	N	N	0	N	N
121	20250210	090343	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1789	1	2	0.06	2853281	1594	15.90	1790	1792	1789	2320	1252	1788	1790.01	3.34	-150	1818	1802	1795	1779	1772	1799	1776	57	532	500	1250	1	1	11309259	202	8.10	0.60	12	0.01	221.00	2998.00	2895	20240213	-38.20	1747	20241209	2.40	1969	-9.14	20250107	1766	1.30	20250204	2895	-38.20	20240213	1747	2.40	20241209	N	025890	500	56 억	377178	N	N	0	N	N
122	20250207	160340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1788	-23	5	-1.27	17987663	10016	196.78	1811	1811	1788	2350	1268	1811	1795.89	3.33	22	1827	1819	1814	1806	1801	1816	1803	57	539	500	1260	1	1	11309259	202	8.09	0.60	12	0.09	221.00	2998.00	2895	20240213	-38.24	1747	20241209	2.35	1969	-9.19	20250107	1766	1.25	20250204	2895	-38.24	20240213	1747	2.35	20241209	N	025890	500	56 억	377156	N	N	6	N	N
123	20250207	150342	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1789	-22	5	-1.21	16775824	9339	183.48	1811	1811	1788	2350	1268	1811	1796.32	3.33	224	1827	1819	1814	1806	1801	1816	1803	57	539	500	1260	1	1	11309259	202	8.10	0.60	12	0.08	221.00	2998.00	2895	20240213	-38.20	1747	20241209	2.40	1969	-9.14	20250107	1766	1.30	20250204	2895	-38.20	20240213	1747	2.40	20241209	N	025890	500	56 억	377156	N	N	6	N	N
124	20250207	140340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1799	-12	5	-0.66	11274696	6267	123.12	1811	1811	1788	2350	1268	1811	1799.06	3.33	94	1827	1819	1814	1806	1801	1816	1803	57	539	500	1260	1	1	11309259	203	8.14	0.60	12	0.06	221.00	2998.00	2895	20240213	-37.86	1747	20241209	2.98	1969	-8.63	20250107	1766	1.87	20250204	2895	-37.86	20240213	1747	2.98	20241209	N	025890	500	56 억	377156	N	N	6	N	N
125	20250207	130340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1798	-13	5	-0.72	9287526	5163	101.43	1811	1811	1788	2350	1268	1811	1798.86	3.33	112	1827	1819	1814	1806	1801	1816	1803	57	539	500	1260	1	1	11309259	203	8.14	0.60	12	0.05	221.00	2998.00	2895	20240213	-37.89	1747	20241209	2.92	1969	-8.68	20250107	1766	1.81	20250204	2895	-37.89	20240213	1747	2.92	20241209	N	025890	500	56 억	377156	N	N	6	N	N
126	20250207	120340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1791	-20	5	-1.10	8719102	4847	95.23	1811	1811	1788	2350	1268	1811	1798.87	3.33	282	1827	1819	1814	1806	1801	1816	1803	57	539	500	1260	1	1	11309259	203	8.10	0.60	12	0.04	221.00	2998.00	2895	20240213	-38.13	1747	20241209	2.52	1969	-9.04	20250107	1766	1.42	20250204	2895	-38.13	20240213	1747	2.52	20241209	N	025890	500	56 억	377156	N	N	6	N	N
127	20250207	110340	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1788	-23	5	-1.27	8169193	4540	89.19	1811	1811	1788	2350	1268	1811	1799.38	3.33	52	1827	1819	1814	1806	1801	1816	1803	57	539	500	1260	1	1	11309259	202	8.09	0.60	12	0.04	221.00	2998.00	2895	20240213	-38.24	1747	20241209	2.35	1969	-9.19	20250107	1766	1.25	20250204	2895	-38.24	20240213	1747	2.35	20241209	N	025890	500	56 억	377156	N	N	6	N	N
128	20250207	100339	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1806	-5	5	-0.28	2367336	1308	25.70	1811	1811	1806	2350	1268	1811	1809.89	3.33	-594	1827	1819	1814	1806	1801	1816	1803	57	539	500	1260	1	1	11309259	204	8.17	0.60	12	0.01	221.00	2998.00	2895	20240213	-37.62	1747	20241209	3.38	1969	-8.28	20250107	1766	2.27	20250204	2895	-37.62	20240213	1747	3.38	20241209	N	025890	500	56 억	377156	N	N	6	N	N
129	20250207	090341	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1811	0	3	0.00	1320219	729	14.32	1811	1811	1811	2350	1268	1811	1811.00	3.33	-108	1827	1819	1814	1806	1801	1816	1803	57	539	500	1260	1	1	11309259	205	8.19	0.60	12	0.01	221.00	2998.00	2895	20240213	-37.44	1747	20241209	3.66	1969	-8.02	20250107	1766	2.55	20250204	2895	-37.44	20240213	1747	3.66	20241209	N	025890	500	56 억	377156	N	N	6	N	N
130	20250206	160333	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1811	-2	5	-0.11	9248131	5090	82.95	1818	1822	1809	2355	1270	1813	1816.92	3.34	-543	1840	1826	1811	1797	1782	1833	1804	57	542	500	1260	1	1	11309259	205	8.19	0.60	12	0.05	221.00	2998.00	2895	20240213	-37.44	1747	20241209	3.66	1969	-8.02	20250107	1766	2.55	20250204	2895	-37.44	20240213	1747	3.66	20241209	N	025890	500	56 억	377699	N	N	6	N	N
131	20250206	150334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1809	-4	5	-0.22	8096760	4454	72.59	1818	1822	1809	2355	1270	1813	1817.86	3.34	-395	1840	1826	1811	1797	1782	1833	1804	57	542	500	1260	1	1	11309259	205	8.19	0.60	12	0.04	221.00	2998.00	2895	20240213	-37.51	1747	20241209	3.55	1969	-8.13	20250107	1766	2.43	20250204	2895	-37.51	20240213	1747	3.55	20241209	N	025890	500	56 억	377699	N	N	2	N	N
132	20250206	140336	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1816	3	2	0.17	7007700	3853	62.79	1818	1822	1814	2355	1270	1813	1818.76	3.34	-395	1840	1826	1811	1797	1782	1833	1804	57	542	500	1260	1	1	11309259	205	8.22	0.61	12	0.03	221.00	2998.00	2895	20240213	-37.27	1747	20241209	3.95	1969	-7.77	20250107	1766	2.83	20250204	2895	-37.27	20240213	1747	3.95	20241209	N	025890	500	56 억	377699	N	N	2	N	N
133	20250206	130334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1816	3	2	0.17	6960515	3827	62.37	1818	1822	1816	2355	1270	1813	1818.79	3.34	-395	1840	1826	1811	1797	1782	1833	1804	57	542	500	1260	1	1	11309259	205	8.22	0.61	12	0.03	221.00	2998.00	2895	20240213	-37.27	1747	20241209	3.95	1969	-7.77	20250107	1766	2.83	20250204	2895	-37.27	20240213	1747	3.95	20241209	N	025890	500	56 억	377699	N	N	2	N	N
134	20250206	120332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1821	8	2	0.44	6847892	3765	61.36	1818	1822	1817	2355	1270	1813	1818.83	3.34	-395	1840	1826	1811	1797	1782	1833	1804	57	542	500	1260	1	1	11309259	206	8.24	0.61	12	0.03	221.00	2998.00	2895	20240213	-37.10	1747	20241209	4.24	1969	-7.52	20250107	1766	3.11	20250204	2895	-37.10	20240213	1747	4.24	20241209	N	025890	500	56 억	377699	N	N	2	N	N
135	20250206	110326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1822	9	2	0.50	6776840	3726	60.72	1818	1822	1817	2355	1270	1813	1818.80	3.34	-395	1840	1826	1811	1797	1782	1833	1804	57	542	500	1260	1	1	11309259	206	8.24	0.61	12	0.03	221.00	2998.00	2895	20240213	-37.06	1747	20241209	4.29	1969	-7.47	20250107	1766	3.17	20250204	2895	-37.06	20240213	1747	4.29	20241209	N	025890	500	56 억	377699	N	N	2	N	N
136	20250206	100333	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1817	4	2	0.22	3899127	2144	34.94	1818	1822	1817	2355	1270	1813	1818.62	3.34	-778	1840	1826	1811	1797	1782	1833	1804	57	542	500	1260	1	1	11309259	205	8.22	0.61	12	0.02	221.00	2998.00	2895	20240213	-37.24	1747	20241209	4.01	1969	-7.72	20250107	1766	2.89	20250204	2895	-37.24	20240213	1747	4.01	20241209	N	025890	500	56 억	377699	N	N	2	N	N
137	20250206	090334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1822	9	2	0.50	738520	406	6.62	1818	1822	1818	2355	1270	1813	1819.01	3.34	-44	1840	1826	1811	1797	1782	1833	1804	57	542	500	1260	1	1	11309259	206	8.24	0.61	12	0.00	221.00	2998.00	2895	20240213	-37.06	1747	20241209	4.29	1969	-7.47	20250107	1766	3.17	20250204	2895	-37.06	20240213	1747	4.29	20241209	N	025890	500	56 억	377699	N	N	2	N	N
138	20250205	160330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1813	23	2	1.28	10883163	6020	145.31	1796	1825	1796	2325	1253	1790	1807.83	3.32	1715	1816	1802	1784	1770	1752	1810	1778	57	535	500	1250	1	1	11309259	205	8.20	0.60	12	0.05	221.00	2998.00	2895	20240213	-37.37	1747	20241209	3.78	1969	-7.92	20250107	1766	2.66	20250204	2895	-37.37	20240213	1747	3.78	20241209	N	025890	500	56 억	375998	N	N	2	N	N
139	20250205	150331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1821	31	2	1.73	10747182	5945	143.50	1796	1825	1796	2325	1253	1790	1807.77	3.32	1773	1816	1802	1784	1770	1752	1810	1778	57	535	500	1250	1	1	11309259	206	8.24	0.61	12	0.05	221.00	2998.00	2895	20240213	-37.10	1747	20241209	4.24	1969	-7.52	20250107	1766	3.11	20250204	2895	-37.10	20240213	1747	4.24	20241209	N	025890	500	56 억	375998	N	N	5	N	N
140	20250205	140330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1825	35	2	1.96	9729219	5383	129.93	1796	1825	1796	2325	1253	1790	1807.40	3.32	1699	1816	1802	1784	1770	1752	1810	1778	57	535	500	1250	1	1	11309259	206	8.26	0.61	12	0.05	221.00	2998.00	2895	20240213	-36.96	1747	20241209	4.46	1969	-7.31	20250107	1766	3.34	20250204	2895	-36.96	20240213	1747	4.46	20241209	N	025890	500	56 억	375998	N	N	5	N	N
141	20250205	130331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1825	35	2	1.96	9729219	5383	129.93	1796	1825	1796	2325	1253	1790	1807.40	3.32	1699	1816	1802	1784	1770	1752	1810	1778	57	535	500	1250	1	1	11309259	206	8.26	0.61	12	0.05	221.00	2998.00	2895	20240213	-36.96	1747	20241209	4.46	1969	-7.31	20250107	1766	3.34	20250204	2895	-36.96	20240213	1747	4.46	20241209	N	025890	500	56 억	375998	N	N	5	N	N
142	20250205	120332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1804	14	2	0.78	5089687	2826	68.21	1796	1804	1796	2325	1253	1790	1801.02	3.32	1266	1816	1802	1784	1770	1752	1810	1778	57	535	500	1250	1	1	11309259	204	8.16	0.60	12	0.02	221.00	2998.00	2895	20240213	-37.69	1747	20241209	3.26	1969	-8.38	20250107	1766	2.15	20250204	2895	-37.69	20240213	1747	3.26	20241209	N	025890	500	56 억	375998	N	N	5	N	N
143	20250205	110330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1802	12	2	0.67	1417787	788	19.02	1796	1802	1796	2325	1253	1790	1799.22	3.32	52	1816	1802	1784	1770	1752	1810	1778	57	535	500	1250	1	1	11309259	204	8.15	0.60	12	0.01	221.00	2998.00	2895	20240213	-37.75	1747	20241209	3.15	1969	-8.48	20250107	1766	2.04	20250204	2895	-37.75	20240213	1747	3.15	20241209	N	025890	500	56 억	375998	N	N	5	N	N
144	20250205	100332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1798	8	2	0.45	712159	396	9.56	1796	1801	1796	2325	1253	1790	1798.38	3.32	-7	1816	1802	1784	1770	1752	1810	1778	57	535	500	1250	1	1	11309259	203	8.14	0.60	12	0.00	221.00	2998.00	2895	20240213	-37.89	1747	20241209	2.92	1969	-8.68	20250107	1766	1.81	20250204	2895	-37.89	20240213	1747	2.92	20241209	N	025890	500	56 억	375998	N	N	5	N	N
145	20250205	090336	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1798	8	2	0.45	113152	63	1.52	1796	1798	1796	2325	1253	1790	1796.06	3.32	-7	1816	1802	1784	1770	1752	1810	1778	57	535	500	1250	1	1	11309259	203	8.14	0.60	12	0.00	221.00	2998.00	2895	20240213	-37.89	1747	20241209	2.92	1969	-8.68	20250107	1766	1.81	20250204	2895	-37.89	20240213	1747	2.92	20241209	N	025890	500	56 억	375998	N	N	5	N	N
146	20250204	160327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1790	22	2	1.24	7345617	4115	14.19	1768	1798	1766	2295	1238	1768	1785.08	3.32	1010	1848	1807	1787	1746	1726	1798	1737	57	527	500	1230	1	1	11309259	202	8.10	0.60	12	0.04	221.00	2998.00	2895	20240213	-38.17	1747	20241209	2.46	1969	-9.09	20250107	1766	1.36	20250204	2895	-38.17	20240213	1747	2.46	20241209	N	025890	500	56 억	375002	N	N	5	N	N
147	20250204	150328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1796	28	2	1.58	7320515	4101	14.14	1768	1798	1766	2295	1238	1768	1785.06	3.32	1003	1848	1807	1787	1746	1726	1798	1737	57	527	500	1230	1	1	11309259	203	8.13	0.60	12	0.04	221.00	2998.00	2895	20240213	-37.96	1747	20241209	2.80	1969	-8.79	20250107	1766	1.70	20250204	2895	-37.96	20240213	1747	2.80	20241209	N	025890	500	56 억	375002	N	N	0	N	N
148	20250204	140328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1795	27	2	1.53	6017285	3375	11.64	1768	1798	1766	2295	1238	1768	1782.90	3.32	1003	1848	1807	1787	1746	1726	1798	1737	57	527	500	1230	1	1	11309259	203	8.12	0.60	12	0.03	221.00	2998.00	2895	20240213	-38.00	1747	20241209	2.75	1969	-8.84	20250107	1766	1.64	20250204	2895	-38.00	20240213	1747	2.75	20241209	N	025890	500	56 억	375002	N	N	0	N	N
149	20250204	130328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1794	26	2	1.47	4479106	2518	8.68	1768	1798	1766	2295	1238	1768	1778.83	3.32	996	1848	1807	1787	1746	1726	1798	1737	57	527	500	1230	1	1	11309259	203	8.12	0.60	12	0.02	221.00	2998.00	2895	20240213	-38.03	1747	20241209	2.69	1969	-8.89	20250107	1766	1.59	20250204	2895	-38.03	20240213	1747	2.69	20241209	N	025890	500	56 억	375002	N	N	0	N	N
150	20250204	120331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1781	13	2	0.74	4445065	2499	8.62	1768	1798	1766	2295	1238	1768	1778.74	3.32	996	1848	1807	1787	1746	1726	1798	1737	57	527	500	1230	1	1	11309259	201	8.06	0.59	12	0.02	221.00	2998.00	2895	20240213	-38.48	1747	20241209	1.95	1969	-9.55	20250107	1766	0.85	20250204	2895	-38.48	20240213	1747	1.95	20241209	N	025890	500	56 억	375002	N	N	0	N	N
151	20250204	110325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1797	29	2	1.64	4272986	2403	8.29	1768	1798	1766	2295	1238	1768	1778.19	3.32	996	1848	1807	1787	1746	1726	1798	1737	57	527	500	1230	1	1	11309259	203	8.13	0.60	12	0.02	221.00	2998.00	2895	20240213	-37.93	1747	20241209	2.86	1969	-8.74	20250107	1766	1.76	20250204	2895	-37.93	20240213	1747	2.86	20241209	N	025890	500	56 억	375002	N	N	0	N	N
152	20250204	100328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1773	5	2	0.28	3130614	1766	6.09	1768	1788	1766	2295	1238	1768	1772.71	3.32	1032	1848	1807	1787	1746	1726	1798	1737	57	527	500	1230	1	1	11309259	201	8.02	0.59	12	0.02	221.00	2998.00	2895	20240213	-38.76	1747	20241209	1.49	1969	-9.95	20250107	1766	0.40	20250204	2895	-38.76	20240213	1747	1.49	20241209	N	025890	500	56 억	375002	N	N	0	N	N
153	20250204	090327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1774	6	2	0.34	107868	61	0.21	1768	1774	1768	2295	1238	1768	1768.33	3.32	-1	1848	1807	1787	1746	1726	1798	1737	57	527	500	1230	1	1	11309259	201	8.03	0.59	12	0.00	221.00	2998.00	2895	20240213	-38.72	1747	20241209	1.55	1969	-9.90	20250107	1767	0.40	20250203	2895	-38.72	20240213	1747	1.55	20241209	N	025890	500	56 억	375002	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History