KissMeData/092440/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160756	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2400	-5	5	-0.21	51229375	21431	180.61	2405	2415	2375	3125	1685	2405	2390.43	62.90	-677	2428	2416	2408	2396	2388	2412	2392	146	720	500	1730	5	1	29200000	701	40.68	0.28	03	0.07	59.00	8537.00	3240	20240314	-25.93	2225	20241209	7.87	2590	-7.34	20250121	2315	3.67	20250212	3240	-25.93	20240314	2225	7.87	20241209	0.62	N	092440	500	146 억	18367826	N	N	0	N	N
3	20250228	150759	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2385	-20	5	-0.83	49778675	20825	175.50	2405	2415	2380	3125	1685	2405	2390.33	62.90	-619	2428	2416	2408	2396	2388	2412	2392	146	720	500	1730	5	1	29200000	696	40.42	0.28	03	0.07	59.00	8537.00	3240	20240314	-26.39	2225	20241209	7.19	2590	-7.92	20250121	2315	3.02	20250212	3240	-26.39	20240314	2225	7.19	20241209	0.62	N	092440	500	146 억	18367826	N	N	0	N	N
4	20250228	140801	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2385	-20	5	-0.83	48778940	20405	171.96	2405	2415	2380	3125	1685	2405	2390.54	62.90	-548	2428	2416	2408	2396	2388	2412	2392	146	720	500	1730	5	1	29200000	696	40.42	0.28	03	0.07	59.00	8537.00	3240	20240314	-26.39	2225	20241209	7.19	2590	-7.92	20250121	2315	3.02	20250212	3240	-26.39	20240314	2225	7.19	20241209	0.62	N	092440	500	146 억	18367826	N	N	0	N	N
5	20250228	130756	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2385	-20	5	-0.83	47943320	20054	169.00	2405	2415	2380	3125	1685	2405	2390.71	62.90	-539	2428	2416	2408	2396	2388	2412	2392	146	720	500	1730	5	1	29200000	696	40.42	0.28	03	0.07	59.00	8537.00	3240	20240314	-26.39	2225	20241209	7.19	2590	-7.92	20250121	2315	3.02	20250212	3240	-26.39	20240314	2225	7.19	20241209	0.62	N	092440	500	146 억	18367826	N	N	0	N	N
6	20250228	120754	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2395	-10	5	-0.42	43995100	18397	155.04	2405	2415	2380	3125	1685	2405	2391.43	62.90	-560	2428	2416	2408	2396	2388	2412	2392	146	720	500	1730	5	1	29200000	699	40.59	0.28	03	0.06	59.00	8537.00	3240	20240314	-26.08	2225	20241209	7.64	2590	-7.53	20250121	2315	3.46	20250212	3240	-26.08	20240314	2225	7.64	20241209	0.62	N	092440	500	146 억	18367826	N	N	0	N	N
7	20250228	110754	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2380	-25	5	-1.04	23975965	10032	84.54	2405	2415	2380	3125	1685	2405	2389.95	62.90	-71	2428	2416	2408	2396	2388	2412	2392	146	720	500	1730	5	1	29200000	695	40.34	0.28	03	0.03	59.00	8537.00	3240	20240314	-26.54	2225	20241209	6.97	2590	-8.11	20250121	2315	2.81	20250212	3240	-26.54	20240314	2225	6.97	20241209	0.62	N	092440	500	146 억	18367826	N	N	0	N	N
8	20250228	100752	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2390	-15	5	-0.62	12450475	5211	43.92	2405	2415	2380	3125	1685	2405	2389.27	62.90	-143	2428	2416	2408	2396	2388	2412	2392	146	720	500	1730	5	1	29200000	698	40.51	0.28	03	0.02	59.00	8537.00	3240	20240314	-26.23	2225	20241209	7.42	2590	-7.72	20250121	2315	3.24	20250212	3240	-26.23	20240314	2225	7.42	20241209	0.62	N	092440	500	146 억	18367826	N	N	0	N	N
9	20250228	090756	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	0	3	0.00	11135650	4660	39.27	2405	2415	2380	3125	1685	2405	2389.62	62.90	-167	2428	2416	2408	2396	2388	2412	2392	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.62	N	092440	500	146 억	18367826	N	N	0	N	N
10	20250227	160748	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-15	5	-0.62	28542435	11866	99.36	2420	2420	2400	3145	1695	2420	2405.40	62.90	492	2436	2427	2411	2402	2386	2432	2407	146	725	500	1740	5	1	29200000	702	40.76	0.28	03	0.04	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.60	N	092440	500	146 억	18367334	N	N	0	N	N
11	20250227	150747	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-15	5	-0.62	26421305	10984	91.98	2420	2420	2400	3145	1695	2420	2405.44	62.90	531	2436	2427	2411	2402	2386	2432	2407	146	725	500	1740	5	1	29200000	702	40.76	0.28	03	0.04	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.60	N	092440	500	146 억	18367334	N	N	0	N	N
12	20250227	140750	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-15	5	-0.62	15597175	6482	54.28	2420	2420	2400	3145	1695	2420	2406.23	62.90	531	2436	2427	2411	2402	2386	2432	2407	146	725	500	1740	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.60	N	092440	500	146 억	18367334	N	N	0	N	N
13	20250227	130748	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	0	3	0.00	12031190	4999	41.86	2420	2420	2400	3145	1695	2420	2406.72	62.90	691	2436	2427	2411	2402	2386	2432	2407	146	725	500	1740	5	1	29200000	707	41.02	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2315	4.54	20250212	3240	-25.31	20240314	2225	8.76	20241209	0.60	N	092440	500	146 억	18367334	N	N	0	N	N
14	20250227	120745	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2415	-5	5	-0.21	11047370	4591	38.44	2420	2420	2400	3145	1695	2420	2406.31	62.90	691	2436	2427	2411	2402	2386	2432	2407	146	725	500	1740	5	1	29200000	705	40.93	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	2590	-6.76	20250121	2315	4.32	20250212	3240	-25.46	20240314	2225	8.54	20241209	0.60	N	092440	500	146 억	18367334	N	N	0	N	N
15	20250227	110752	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-15	5	-0.62	11037715	4587	38.41	2420	2420	2400	3145	1695	2420	2406.30	62.90	691	2436	2427	2411	2402	2386	2432	2407	146	725	500	1740	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.60	N	092440	500	146 억	18367334	N	N	0	N	N
16	20250227	100813	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-10	5	-0.41	9837700	4089	34.24	2420	2420	2400	3145	1695	2420	2405.89	62.90	691	2436	2427	2411	2402	2386	2432	2407	146	725	500	1740	5	1	29200000	704	40.85	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.60	N	092440	500	146 억	18367334	N	N	0	N	N
17	20250227	090816	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	0	3	0.00	1231780	509	4.26	2420	2420	2420	3145	1695	2420	2420.00	62.90	88	2436	2427	2411	2402	2386	2432	2407	146	725	500	1740	5	1	29200000	707	41.02	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2315	4.54	20250212	3240	-25.31	20240314	2225	8.76	20241209	0.60	N	092440	500	146 억	18367334	N	N	0	N	N
18	20250226	160748	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	20	2	0.83	28738460	11942	52.73	2400	2420	2395	3120	1680	2400	2406.50	62.90	342	2463	2431	2413	2381	2363	2422	2372	146	720	500	1720	5	1	29200000	707	41.02	0.28	03	0.04	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2315	4.54	20250212	3240	-25.31	20240314	2225	8.76	20241209	0.61	N	092440	500	146 억	18366992	N	N	1	N	N
19	20250226	150751	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	20	2	0.83	25259355	10502	46.37	2400	2420	2395	3120	1680	2400	2405.19	62.90	204	2463	2431	2413	2381	2363	2422	2372	146	720	500	1720	5	1	29200000	707	41.02	0.28	03	0.04	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2315	4.54	20250212	3240	-25.31	20240314	2225	8.76	20241209	0.61	N	092440	500	146 억	18366992	N	N	1	N	N
20	20250226	140750	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2415	15	2	0.62	23658175	9839	43.44	2400	2420	2395	3120	1680	2400	2404.53	62.90	182	2463	2431	2413	2381	2363	2422	2372	146	720	500	1720	5	1	29200000	705	40.93	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	2590	-6.76	20250121	2315	4.32	20250212	3240	-25.46	20240314	2225	8.54	20241209	0.61	N	092440	500	146 억	18366992	N	N	1	N	N
21	20250226	130748	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	10	2	0.42	22711495	9447	41.71	2400	2420	2395	3120	1680	2400	2404.10	62.90	70	2463	2431	2413	2381	2363	2422	2372	146	720	500	1720	5	1	29200000	704	40.85	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.61	N	092440	500	146 억	18366992	N	N	1	N	N
22	20250226	120748	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2415	15	2	0.62	17601175	7329	32.36	2400	2420	2395	3120	1680	2400	2401.58	62.90	70	2463	2431	2413	2381	2363	2422	2372	146	720	500	1720	5	1	29200000	705	40.93	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	2590	-6.76	20250121	2315	4.32	20250212	3240	-25.46	20240314	2225	8.54	20241209	0.61	N	092440	500	146 억	18366992	N	N	1	N	N
23	20250226	110748	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	10	2	0.42	15316795	6380	28.17	2400	2420	2395	3120	1680	2400	2400.75	62.90	296	2463	2431	2413	2381	2363	2422	2372	146	720	500	1720	5	1	29200000	704	40.85	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.61	N	092440	500	146 억	18366992	N	N	1	N	N
24	20250226	100745	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	20	2	0.83	1738725	723	3.19	2400	2420	2400	3120	1680	2400	2404.88	62.90	334	2463	2431	2413	2381	2363	2422	2372	146	720	500	1720	5	1	29200000	707	41.02	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2315	4.54	20250212	3240	-25.31	20240314	2225	8.76	20241209	0.61	N	092440	500	146 억	18366992	N	N	1	N	N
25	20250226	090753	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	20	2	0.83	979260	408	1.80	2400	2420	2400	3120	1680	2400	2400.15	62.90	369	2463	2431	2413	2381	2363	2422	2372	146	720	500	1720	5	1	29200000	707	41.02	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2315	4.54	20250212	3240	-25.31	20240314	2225	8.76	20241209	0.61	N	092440	500	146 억	18366992	N	N	1	N	N
26	20250225	160742	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2400	-30	5	-1.23	54486125	22649	142.08	2430	2445	2395	3155	1705	2430	2405.67	62.90	-338	2453	2441	2418	2406	2383	2447	2412	146	725	500	1740	5	1	29200000	701	40.68	0.28	03	0.08	59.00	8537.00	3240	20240314	-25.93	2225	20241209	7.87	2590	-7.34	20250121	2315	3.67	20250212	3240	-25.93	20240314	2225	7.87	20241209	0.62	N	092440	500	146 억	18367328	N	N	1	N	N
27	20250225	150744	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-20	5	-0.82	46095215	19153	120.15	2430	2445	2395	3155	1705	2430	2406.68	62.90	56	2453	2441	2418	2406	2383	2447	2412	146	725	500	1740	5	1	29200000	704	40.85	0.28	03	0.07	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.62	N	092440	500	146 억	18367328	N	N	0	N	N
28	20250225	140742	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-25	5	-1.03	40294230	16737	104.99	2430	2445	2395	3155	1705	2430	2407.49	62.90	55	2453	2441	2418	2406	2383	2447	2412	146	725	500	1740	5	1	29200000	702	40.76	0.28	03	0.06	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.62	N	092440	500	146 억	18367328	N	N	0	N	N
29	20250225	130746	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-20	5	-0.82	19897035	8243	51.71	2430	2445	2405	3155	1705	2430	2413.81	62.90	-19	2453	2441	2418	2406	2383	2447	2412	146	725	500	1740	5	1	29200000	704	40.85	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.62	N	092440	500	146 억	18367328	N	N	0	N	N
30	20250225	120741	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	-5	5	-0.21	5035590	2082	13.06	2430	2445	2415	3155	1705	2430	2418.63	62.90	-19	2453	2441	2418	2406	2383	2447	2412	146	725	500	1740	5	1	29200000	708	41.10	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.62	N	092440	500	146 억	18367328	N	N	0	N	N
31	20250225	110743	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	-5	5	-0.21	4381840	1812	11.37	2430	2445	2415	3155	1705	2430	2418.23	62.90	-19	2453	2441	2418	2406	2383	2447	2412	146	725	500	1740	5	1	29200000	708	41.10	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.62	N	092440	500	146 억	18367328	N	N	0	N	N
32	20250225	100740	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	-10	5	-0.41	2571590	1064	6.67	2430	2445	2415	3155	1705	2430	2416.91	62.90	-20	2453	2441	2418	2406	2383	2447	2412	146	725	500	1740	5	1	29200000	707	41.02	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2315	4.54	20250212	3240	-25.31	20240314	2225	8.76	20241209	0.62	N	092440	500	146 억	18367328	N	N	0	N	N
33	20250225	090747	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2445	15	2	0.62	547485	226	1.42	2430	2445	2420	3155	1705	2430	2422.50	62.90	-4	2453	2441	2418	2406	2383	2447	2412	146	725	500	1740	5	1	29200000	714	41.44	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.54	2225	20241209	9.89	2590	-5.60	20250121	2315	5.62	20250212	3240	-24.54	20240314	2225	9.89	20241209	0.62	N	092440	500	146 억	18367328	N	N	0	N	N
34	20250224	160737	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	15	2	0.62	38428705	15941	194.21	2410	2430	2395	3135	1695	2415	2410.68	62.90	15	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.05	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.61	N	092440	500	146 억	18367313	N	N	0	N	N
35	20250224	150736	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	15	2	0.62	37664310	15626	190.38	2410	2430	2395	3135	1695	2415	2410.36	62.90	25	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.05	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.61	N	092440	500	146 억	18367313	N	N	0	N	N
36	20250224	140735	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	15038295	6258	76.24	2410	2410	2395	3135	1695	2415	2403.05	62.90	-145	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.61	N	092440	500	146 억	18367313	N	N	0	N	N
37	20250224	130737	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	9695255	4036	49.17	2410	2410	2395	3135	1695	2415	2402.19	62.90	-271	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.61	N	092440	500	146 억	18367313	N	N	0	N	N
38	20250224	120734	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-5	5	-0.21	8071800	3361	40.95	2410	2410	2395	3135	1695	2415	2401.61	62.90	-273	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	704	40.85	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.61	N	092440	500	146 억	18367313	N	N	0	N	N
39	20250224	110732	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	3180170	1323	16.12	2410	2410	2395	3135	1695	2415	2403.76	62.90	-185	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.61	N	092440	500	146 억	18367313	N	N	0	N	N
40	20250224	100733	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2395	-20	5	-0.83	2918530	1214	14.79	2410	2410	2395	3135	1695	2415	2404.06	62.90	-182	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	699	40.59	0.28	03	0.00	59.00	8537.00	3240	20240314	-26.08	2225	20241209	7.64	2590	-7.53	20250121	2315	3.46	20250212	3240	-26.08	20240314	2225	7.64	20241209	0.61	N	092440	500	146 억	18367313	N	N	0	N	N
41	20250224	090739	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-5	5	-0.21	1420580	590	7.19	2410	2410	2405	3135	1695	2415	2407.76	62.90	-154	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	704	40.85	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.61	N	092440	500	146 억	18367313	N	N	0	N	N
42	20250221	160731	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2415	0	3	0.00	19713345	8208	54.04	2415	2415	2390	3135	1695	2415	2401.71	62.90	998	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	705	40.93	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	2590	-6.76	20250121	2315	4.32	20250212	3240	-25.46	20240314	2225	8.54	20241209	0.53	N	092440	500	146 억	18366315	N	N	0	N	N
43	20250221	150734	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	17589600	7328	48.25	2415	2415	2390	3135	1695	2415	2400.33	62.90	1098	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366315	N	N	0	N	N
44	20250221	140734	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-5	5	-0.21	16379840	6825	44.94	2415	2415	2390	3135	1695	2415	2399.98	62.90	863	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	704	40.85	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.53	N	092440	500	146 억	18366315	N	N	0	N	N
45	20250221	130732	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	15585170	6495	42.76	2415	2415	2390	3135	1695	2415	2399.56	62.90	863	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366315	N	N	0	N	N
46	20250221	120734	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	14856460	6192	40.77	2415	2415	2390	3135	1695	2415	2399.30	62.90	863	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366315	N	N	0	N	N
47	20250221	110730	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	14728995	6139	40.42	2415	2415	2390	3135	1695	2415	2399.25	62.90	863	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366315	N	N	0	N	N
48	20250221	100732	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	12523610	5222	34.38	2415	2415	2390	3135	1695	2415	2398.24	62.90	863	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366315	N	N	0	N	N
49	20250221	090733	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-5	5	-0.21	120715	50	0.33	2415	2415	2410	3135	1695	2415	2414.30	62.90	0	2431	2422	2406	2397	2381	2427	2402	146	720	500	1730	5	1	29200000	704	40.85	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.53	N	092440	500	146 억	18366315	N	N	0	N	N
50	20250220	160728	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2415	5	2	0.21	36423470	15188	16.13	2415	2415	2390	3130	1690	2410	2398.17	62.90	66	2496	2452	2391	2347	2286	2422	2317	146	720	500	1730	5	1	29200000	705	40.93	0.28	03	0.05	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	2590	-6.76	20250121	2315	4.32	20250212	3240	-25.46	20240314	2225	8.54	20241209	0.53	N	092440	500	146 억	18366249	N	N	22	N	N
51	20250220	150731	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-5	5	-0.21	35580635	14839	15.75	2415	2415	2390	3130	1690	2410	2397.78	62.90	66	2496	2452	2391	2347	2286	2422	2317	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.05	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366249	N	N	22	N	N
52	20250220	140731	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-5	5	-0.21	31576935	13174	13.99	2415	2415	2390	3130	1690	2410	2396.91	62.90	-51	2496	2452	2391	2347	2286	2422	2317	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.05	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366249	N	N	22	N	N
53	20250220	130728	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2395	-15	5	-0.62	25171180	10502	11.15	2415	2415	2390	3130	1690	2410	2396.80	62.90	-51	2496	2452	2391	2347	2286	2422	2317	146	720	500	1730	5	1	29200000	699	40.59	0.28	03	0.04	59.00	8537.00	3240	20240314	-26.08	2225	20241209	7.64	2590	-7.53	20250121	2315	3.46	20250212	3240	-26.08	20240314	2225	7.64	20241209	0.53	N	092440	500	146 억	18366249	N	N	22	N	N
54	20250220	120729	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-5	5	-0.21	14003380	5844	6.20	2415	2415	2390	3130	1690	2410	2396.20	62.90	-305	2496	2452	2391	2347	2286	2422	2317	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366249	N	N	22	N	N
55	20250220	110729	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-5	5	-0.21	13806175	5762	6.12	2415	2415	2390	3130	1690	2410	2396.07	62.90	-305	2496	2452	2391	2347	2286	2422	2317	146	720	500	1730	5	1	29200000	702	40.76	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.53	N	092440	500	146 억	18366249	N	N	22	N	N
56	20250220	100728	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2400	-10	5	-0.41	13184610	5503	5.84	2415	2415	2390	3130	1690	2410	2395.89	62.90	-305	2496	2452	2391	2347	2286	2422	2317	146	720	500	1730	5	1	29200000	701	40.68	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.93	2225	20241209	7.87	2590	-7.34	20250121	2315	3.67	20250212	3240	-25.93	20240314	2225	7.87	20241209	0.53	N	092440	500	146 억	18366249	N	N	22	N	N
57	20250220	090733	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2415	5	2	0.21	135240	56	0.06	2415	2415	2415	3130	1690	2410	2415.00	62.90	0	2496	2452	2391	2347	2286	2422	2317	146	720	500	1730	5	1	29200000	705	40.93	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	2590	-6.76	20250121	2315	4.32	20250212	3240	-25.46	20240314	2225	8.54	20241209	0.53	N	092440	500	146 억	18366249	N	N	22	N	N
58	20250219	160727	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-30	5	-1.23	221412625	92330	849.01	2435	2435	2330	3170	1710	2440	2398.06	62.89	2174	2460	2450	2430	2420	2400	2455	2425	146	730	500	1750	5	1	29200000	704	40.85	0.28	03	0.32	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.50	N	092440	500	146 억	18364081	N	N	22	N	N
59	20250219	150729	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-35	5	-1.43	210896045	87963	808.86	2435	2435	2330	3170	1710	2440	2397.55	62.89	2796	2460	2450	2430	2420	2400	2455	2425	146	730	500	1750	5	1	29200000	702	40.76	0.28	03	0.30	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.50	N	092440	500	146 억	18364081	N	N	2	N	N
60	20250219	140725	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-35	5	-1.43	199614590	83264	765.65	2435	2435	2330	3170	1710	2440	2397.37	62.89	2759	2460	2450	2430	2420	2400	2455	2425	146	730	500	1750	5	1	29200000	702	40.76	0.28	03	0.29	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.50	N	092440	500	146 억	18364081	N	N	2	N	N
61	20250219	130726	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-35	5	-1.43	183028005	76379	702.34	2435	2435	2330	3170	1710	2440	2396.31	62.89	3084	2460	2450	2430	2420	2400	2455	2425	146	730	500	1750	5	1	29200000	702	40.76	0.28	03	0.26	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.50	N	092440	500	146 억	18364081	N	N	2	N	N
62	20250219	120726	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	-15	5	-0.61	28846395	11901	109.43	2435	2435	2415	3170	1710	2440	2423.86	62.89	938	2460	2450	2430	2420	2400	2455	2425	146	730	500	1750	5	1	29200000	708	41.10	0.28	03	0.04	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.50	N	092440	500	146 억	18364081	N	N	2	N	N
63	20250219	110726	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	-15	5	-0.61	27224025	11232	103.28	2435	2435	2415	3170	1710	2440	2423.79	62.89	934	2460	2450	2430	2420	2400	2455	2425	146	730	500	1750	5	1	29200000	708	41.10	0.28	03	0.04	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.50	N	092440	500	146 억	18364081	N	N	2	N	N
64	20250219	100726	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	-15	5	-0.61	11406225	4701	43.23	2435	2435	2420	3170	1710	2440	2426.34	62.89	834	2460	2450	2430	2420	2400	2455	2425	146	730	500	1750	5	1	29200000	708	41.10	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.50	N	092440	500	146 억	18364081	N	N	2	N	N
65	20250219	090728	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	-10	5	-0.41	1010495	415	3.82	2435	2435	2430	3170	1710	2440	2434.93	62.89	-62	2460	2450	2430	2420	2400	2455	2425	146	730	500	1750	5	1	29200000	710	41.19	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.50	N	092440	500	146 억	18364081	N	N	2	N	N
66	20250218	160724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	25	2	1.04	26066495	10775	27.83	2435	2440	2410	3135	1695	2415	2419.16	62.89	124	2475	2445	2430	2400	2385	2437	2392	146	720	500	1730	5	1	29200000	712	41.36	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2315	5.40	20250212	3240	-24.69	20240314	2225	9.66	20241209	0.53	N	092440	500	146 억	18363957	N	N	2	N	N
67	20250218	150726	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	10	2	0.41	23490385	9719	25.10	2435	2435	2410	3135	1695	2415	2416.95	62.89	190	2475	2445	2430	2400	2385	2437	2392	146	720	500	1730	5	1	29200000	708	41.10	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.53	N	092440	500	146 억	18363957	N	N	16	N	N
68	20250218	140726	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	15	2	0.62	23342455	9658	24.95	2435	2435	2410	3135	1695	2415	2416.90	62.89	156	2475	2445	2430	2400	2385	2437	2392	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.53	N	092440	500	146 억	18363957	N	N	16	N	N
69	20250218	130723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2415	0	3	0.00	10325280	4262	11.01	2435	2435	2415	3135	1695	2415	2422.64	62.89	127	2475	2445	2430	2400	2385	2437	2392	146	720	500	1730	5	1	29200000	705	40.93	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	2590	-6.76	20250121	2315	4.32	20250212	3240	-25.46	20240314	2225	8.54	20241209	0.53	N	092440	500	146 억	18363957	N	N	16	N	N
70	20250218	120725	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	15	2	0.62	6804835	2807	7.25	2435	2435	2415	3135	1695	2415	2424.24	62.89	127	2475	2445	2430	2400	2385	2437	2392	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.53	N	092440	500	146 억	18363957	N	N	16	N	N
71	20250218	110724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	15	2	0.62	4588680	1895	4.89	2435	2435	2415	3135	1695	2415	2421.47	62.89	132	2475	2445	2430	2400	2385	2437	2392	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.53	N	092440	500	146 억	18363957	N	N	16	N	N
72	20250218	100723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	10	2	0.41	3322270	1373	3.55	2435	2435	2415	3135	1695	2415	2419.72	62.89	125	2475	2445	2430	2400	2385	2437	2392	146	720	500	1730	5	1	29200000	708	41.10	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.53	N	092440	500	146 억	18363957	N	N	16	N	N
73	20250218	090726	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	5	2	0.21	336575	139	0.36	2435	2435	2420	3135	1695	2415	2421.40	62.89	2	2475	2445	2430	2400	2385	2437	2392	146	720	500	1730	5	1	29200000	707	41.02	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2315	4.54	20250212	3240	-25.31	20240314	2225	8.76	20241209	0.53	N	092440	500	146 억	18363957	N	N	16	N	N
74	20250217	160723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2415	-35	5	-1.43	93780780	38613	77.98	2450	2460	2415	3185	1715	2450	2428.74	62.89	1166	2490	2470	2435	2415	2380	2452	2397	146	735	500	1760	5	1	29200000	705	40.93	0.28	03	0.13	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	2590	-6.76	20250121	2315	4.32	20250212	3240	-25.46	20240314	2225	8.54	20241209	0.57	N	092440	500	146 억	18362658	N	N	16	N	N
75	20250217	150722	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	0	3	0.00	43619965	17854	36.06	2450	2460	2430	3185	1715	2450	2443.15	62.89	807	2490	2470	2435	2415	2380	2452	2397	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.06	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2315	5.83	20250212	3240	-24.38	20240314	2225	10.11	20241209	0.57	N	092440	500	146 억	18362658	N	N	20	N	N
76	20250217	140722	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2455	5	2	0.20	42509870	17401	35.14	2450	2460	2430	3185	1715	2450	2442.96	62.89	765	2490	2470	2435	2415	2380	2452	2397	146	735	500	1760	5	1	29200000	717	41.61	0.29	03	0.06	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	2590	-5.21	20250121	2315	6.05	20250212	3240	-24.23	20240314	2225	10.34	20241209	0.57	N	092440	500	146 억	18362658	N	N	20	N	N
77	20250217	130724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	0	3	0.00	36821775	15074	30.44	2450	2460	2430	3185	1715	2450	2442.73	62.89	514	2490	2470	2435	2415	2380	2452	2397	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.05	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2315	5.83	20250212	3240	-24.38	20240314	2225	10.11	20241209	0.57	N	092440	500	146 억	18362658	N	N	20	N	N
78	20250217	120724	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2460	10	2	0.41	35968035	14726	29.74	2450	2460	2430	3185	1715	2450	2442.49	62.89	444	2490	2470	2435	2415	2380	2452	2397	146	735	500	1760	5	1	29200000	718	41.69	0.29	03	0.05	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	2590	-5.02	20250121	2315	6.26	20250212	3240	-24.07	20240314	2225	10.56	20241209	0.57	N	092440	500	146 억	18362658	N	N	20	N	N
79	20250217	110723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	0	3	0.00	25528200	10461	21.13	2450	2450	2430	3185	1715	2450	2440.32	62.89	-562	2490	2470	2435	2415	2380	2452	2397	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2315	5.83	20250212	3240	-24.38	20240314	2225	10.11	20241209	0.57	N	092440	500	146 억	18362658	N	N	20	N	N
80	20250217	100721	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	-15	5	-0.61	5458380	2244	4.53	2450	2450	2430	3185	1715	2450	2432.43	62.89	-602	2490	2470	2435	2415	2380	2452	2397	146	735	500	1760	5	1	29200000	711	41.27	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2315	5.18	20250212	3240	-24.85	20240314	2225	9.44	20241209	0.57	N	092440	500	146 억	18362658	N	N	20	N	N
81	20250217	090723	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	-20	5	-0.82	380055	156	0.32	2450	2450	2430	3185	1715	2450	2436.25	62.89	-99	2490	2470	2435	2415	2380	2452	2397	146	735	500	1760	5	1	29200000	710	41.19	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.57	N	092440	500	146 억	18362658	N	N	20	N	N
82	20250214	160719	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	20	2	0.82	119747610	49514	132.59	2455	2455	2400	3155	1705	2430	2418.46	62.89	-978	2513	2471	2443	2401	2373	2457	2387	146	725	500	1740	5	1	29200000	715	41.53	0.29	03	0.17	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2315	5.83	20250212	3240	-24.38	20240314	2225	10.11	20241209	0.47	N	092440	500	146 억	18363588	N	N	20	N	N
83	20250214	150717	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	-5	5	-0.21	113404805	46924	125.66	2455	2455	2400	3155	1705	2430	2416.78	62.89	273	2513	2471	2443	2401	2373	2457	2387	146	725	500	1740	5	1	29200000	708	41.10	0.28	03	0.16	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.47	N	092440	500	146 억	18363588	N	N	4	N	N
84	20250214	140718	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	-5	5	-0.21	111489950	46134	123.54	2455	2455	2400	3155	1705	2430	2416.65	62.89	280	2513	2471	2443	2401	2373	2457	2387	146	725	500	1740	5	1	29200000	708	41.10	0.28	03	0.16	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.47	N	092440	500	146 억	18363588	N	N	4	N	N
85	20250214	130722	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	0	3	0.00	42903675	17785	47.63	2455	2455	2400	3155	1705	2430	2412.35	62.89	95	2513	2471	2443	2401	2373	2457	2387	146	725	500	1740	5	1	29200000	710	41.19	0.28	03	0.06	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.47	N	092440	500	146 억	18363588	N	N	4	N	N
86	20250214	120719	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2425	-5	5	-0.21	36047370	14958	40.06	2455	2455	2400	3155	1705	2430	2409.91	62.89	1362	2513	2471	2443	2401	2373	2457	2387	146	725	500	1740	5	1	29200000	708	41.10	0.28	03	0.05	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	2590	-6.37	20250121	2315	4.75	20250212	3240	-25.15	20240314	2225	8.99	20241209	0.47	N	092440	500	146 억	18363588	N	N	4	N	N
87	20250214	110715	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-20	5	-0.82	8421705	3498	9.37	2455	2455	2400	3155	1705	2430	2407.58	62.89	114	2513	2471	2443	2401	2373	2457	2387	146	725	500	1740	5	1	29200000	704	40.85	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2315	4.10	20250212	3240	-25.62	20240314	2225	8.31	20241209	0.47	N	092440	500	146 억	18363588	N	N	4	N	N
88	20250214	100717	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-25	5	-1.03	6259585	2599	6.96	2455	2455	2400	3155	1705	2430	2408.46	62.89	28	2513	2471	2443	2401	2373	2457	2387	146	725	500	1740	5	1	29200000	702	40.76	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2315	3.89	20250212	3240	-25.77	20240314	2225	8.09	20241209	0.47	N	092440	500	146 억	18363588	N	N	4	N	N
89	20250214	090720	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	5	2	0.21	12255	5	0.01	2455	2455	2435	3155	1705	2430	2451.00	62.89	-1	2513	2471	2443	2401	2373	2457	2387	146	725	500	1740	5	1	29200000	711	41.27	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2315	5.18	20250212	3240	-24.85	20240314	2225	9.44	20241209	0.47	N	092440	500	146 억	18363588	N	N	4	N	N
90	20250213	160712	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	-25	5	-1.02	90987470	37343	49.68	2455	2485	2415	3190	1720	2455	2436.53	62.90	-1846	2575	2515	2415	2355	2255	2465	2305	146	735	500	1760	5	1	29200000	710	41.19	0.28	03	0.13	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.42	N	092440	500	146 억	18365435	N	N	4	N	N
91	20250213	150712	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	-20	5	-0.81	71569730	29326	39.01	2455	2485	2415	3190	1720	2455	2440.49	62.90	-1332	2575	2515	2415	2355	2255	2465	2305	146	735	500	1760	5	1	29200000	711	41.27	0.29	03	0.10	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2315	5.18	20250212	3240	-24.85	20240314	2225	9.44	20241209	0.42	N	092440	500	146 억	18365435	N	N	80	N	N
92	20250213	140711	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	-25	5	-1.02	48793125	19927	26.51	2455	2485	2430	3190	1720	2455	2448.59	62.90	-631	2575	2515	2415	2355	2255	2465	2305	146	735	500	1760	5	1	29200000	710	41.19	0.28	03	0.07	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2315	4.97	20250212	3240	-25.00	20240314	2225	9.21	20241209	0.42	N	092440	500	146 억	18365435	N	N	80	N	N
93	20250213	130711	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	-5	5	-0.20	44213200	18044	24.01	2455	2485	2430	3190	1720	2455	2450.30	62.90	117	2575	2515	2415	2355	2255	2465	2305	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.06	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2315	5.83	20250212	3240	-24.38	20240314	2225	10.11	20241209	0.42	N	092440	500	146 억	18365435	N	N	80	N	N
94	20250213	120712	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-15	5	-0.61	29135350	11862	15.78	2455	2485	2430	3190	1720	2455	2456.19	62.90	448	2575	2515	2415	2355	2255	2465	2305	146	735	500	1760	5	1	29200000	712	41.36	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2315	5.40	20250212	3240	-24.69	20240314	2225	9.66	20241209	0.42	N	092440	500	146 억	18365435	N	N	80	N	N
95	20250213	110708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-15	5	-0.61	28406615	11563	15.38	2455	2485	2430	3190	1720	2455	2456.68	62.90	484	2575	2515	2415	2355	2255	2465	2305	146	735	500	1760	5	1	29200000	712	41.36	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2315	5.40	20250212	3240	-24.69	20240314	2225	9.66	20241209	0.42	N	092440	500	146 억	18365435	N	N	80	N	N
96	20250213	100712	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	-5	5	-0.20	23462680	9533	12.68	2455	2485	2440	3190	1720	2455	2461.21	62.90	823	2575	2515	2415	2355	2255	2465	2305	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2315	5.83	20250212	3240	-24.38	20240314	2225	10.11	20241209	0.42	N	092440	500	146 억	18365435	N	N	80	N	N
97	20250213	090708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2455	0	3	0.00	78560	32	0.04	2455	2455	2455	3190	1720	2455	2455.00	62.90	0	2575	2515	2415	2355	2255	2465	2305	146	735	500	1760	5	1	29200000	717	41.61	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	2590	-5.21	20250121	2315	6.05	20250212	3240	-24.23	20240314	2225	10.34	20241209	0.42	N	092440	500	146 억	18365435	N	N	80	N	N
98	20250212	160707	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2455	-5	5	-0.20	181196110	75166	95.14	2460	2475	2315	3195	1725	2460	2410.57	62.90	-1278	2503	2481	2438	2416	2373	2492	2427	146	735	500	1770	5	1	29200000	717	41.61	0.29	03	0.26	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	2590	-5.21	20250121	2315	6.05	20250212	3240	-24.23	20240314	2225	10.34	20241209	0.42	N	092440	500	146 억	18366673	N	N	80	N	N
99	20250212	150707	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2395	-65	5	-2.64	144618910	60044	76.00	2460	2475	2315	3195	1725	2460	2408.55	62.90	-1329	2503	2481	2438	2416	2373	2492	2427	146	735	500	1770	5	1	29200000	699	40.59	0.28	03	0.21	59.00	8537.00	3240	20240314	-26.08	2225	20241209	7.64	2590	-7.53	20250121	2315	3.46	20250212	3240	-26.08	20240314	2225	7.64	20241209	0.42	N	092440	500	146 억	18366673	N	N	3	N	N
100	20250212	140707	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	-10	5	-0.41	23423725	9572	12.12	2460	2475	2420	3195	1725	2460	2447.11	62.90	-954	2503	2481	2438	2416	2373	2492	2427	146	735	500	1770	5	1	29200000	715	41.53	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2350	4.26	20250207	3240	-24.38	20240314	2225	10.11	20241209	0.42	N	092440	500	146 억	18366673	N	N	3	N	N
101	20250212	130709	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2465	5	2	0.20	9836875	3999	5.06	2460	2475	2450	3195	1725	2460	2459.83	62.90	-698	2503	2481	2438	2416	2373	2492	2427	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	2590	-4.83	20250121	2350	4.89	20250207	3240	-23.92	20240314	2225	10.79	20241209	0.42	N	092440	500	146 억	18366673	N	N	3	N	N
102	20250212	120706	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2470	10	2	0.41	9822070	3993	5.05	2460	2475	2450	3195	1725	2460	2459.82	62.90	-695	2503	2481	2438	2416	2373	2492	2427	146	735	500	1770	5	1	29200000	721	41.86	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.77	2225	20241209	11.01	2590	-4.63	20250121	2350	5.11	20250207	3240	-23.77	20240314	2225	11.01	20241209	0.42	N	092440	500	146 억	18366673	N	N	3	N	N
103	20250212	110705	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2465	5	2	0.20	9617040	3910	4.95	2460	2465	2450	3195	1725	2460	2459.60	62.90	-623	2503	2481	2438	2416	2373	2492	2427	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	2590	-4.83	20250121	2350	4.89	20250207	3240	-23.92	20240314	2225	10.79	20241209	0.42	N	092440	500	146 억	18366673	N	N	3	N	N
104	20250212	100702	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2465	5	2	0.20	4094745	1665	2.11	2460	2465	2455	3195	1725	2460	2459.31	62.90	-180	2503	2481	2438	2416	2373	2492	2427	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	2590	-4.83	20250121	2350	4.89	20250207	3240	-23.92	20240314	2225	10.79	20241209	0.42	N	092440	500	146 억	18366673	N	N	3	N	N
105	20250212	090709	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2460	0	3	0.00	24600	10	0.01	2460	2460	2460	3195	1725	2460	2460.00	62.90	0	2503	2481	2438	2416	2373	2492	2427	146	735	500	1770	5	1	29200000	718	41.69	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	2590	-5.02	20250121	2350	4.68	20250207	3240	-24.07	20240314	2225	10.56	20241209	0.42	N	092440	500	146 억	18366673	N	N	3	N	N
106	20250211	160708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2460	25	2	1.03	190957855	79009	1778.68	2435	2460	2395	3165	1705	2435	2416.91	62.91	-605	2468	2451	2438	2421	2408	2445	2415	146	730	500	1750	5	1	29200000	718	41.69	0.29	03	0.27	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	2590	-5.02	20250121	2350	4.68	20250207	3240	-24.07	20240314	2225	10.56	20241209	0.40	N	092440	500	146 억	18368269	N	N	3	N	N
107	20250211	150708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2420	-15	5	-0.62	173911425	72033	1621.63	2435	2455	2395	3165	1705	2435	2414.33	62.91	552	2468	2451	2438	2421	2408	2445	2415	146	730	500	1750	5	1	29200000	707	41.02	0.28	03	0.25	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	2590	-6.56	20250121	2350	2.98	20250207	3240	-25.31	20240314	2225	8.76	20241209	0.40	N	092440	500	146 억	18368269	N	N	0	N	N
108	20250211	140708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2405	-30	5	-1.23	152649225	63233	1423.53	2435	2455	2395	3165	1705	2435	2414.08	62.91	1073	2468	2451	2438	2421	2408	2445	2415	146	730	500	1750	5	1	29200000	702	40.76	0.28	03	0.22	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	2590	-7.14	20250121	2350	2.34	20250207	3240	-25.77	20240314	2225	8.09	20241209	0.40	N	092440	500	146 억	18368269	N	N	0	N	N
109	20250211	130707	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-25	5	-1.03	89051510	36791	828.25	2435	2455	2400	3165	1705	2435	2420.47	62.91	153	2468	2451	2438	2421	2408	2445	2415	146	730	500	1750	5	1	29200000	704	40.85	0.28	03	0.13	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2350	2.55	20250207	3240	-25.62	20240314	2225	8.31	20241209	0.40	N	092440	500	146 억	18368269	N	N	0	N	N
110	20250211	120706	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	0	3	0.00	25363230	10405	234.24	2435	2455	2425	3165	1705	2435	2437.60	62.91	439	2468	2451	2438	2421	2408	2445	2415	146	730	500	1750	5	1	29200000	711	41.27	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2350	3.62	20250207	3240	-24.85	20240314	2225	9.44	20241209	0.40	N	092440	500	146 억	18368269	N	N	0	N	N
111	20250211	110708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	15	2	0.62	22206735	9111	205.11	2435	2455	2425	3165	1705	2435	2437.35	62.91	280	2468	2451	2438	2421	2408	2445	2415	146	730	500	1750	5	1	29200000	715	41.53	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2350	4.26	20250207	3240	-24.38	20240314	2225	10.11	20241209	0.40	N	092440	500	146 억	18368269	N	N	0	N	N
112	20250211	100708	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2445	10	2	0.41	5908330	2427	54.64	2435	2450	2425	3165	1705	2435	2434.42	62.91	-104	2468	2451	2438	2421	2408	2445	2415	146	730	500	1750	5	1	29200000	714	41.44	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.54	2225	20241209	9.89	2590	-5.60	20250121	2350	4.04	20250207	3240	-24.54	20240314	2225	9.89	20241209	0.40	N	092440	500	146 억	18368269	N	N	0	N	N
113	20250211	090710	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	0	3	0.00	583535	240	5.40	2435	2435	2430	3165	1705	2435	2431.40	62.91	47	2468	2451	2438	2421	2408	2445	2415	146	730	500	1750	5	1	29200000	711	41.27	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2350	3.62	20250207	3240	-24.85	20240314	2225	9.44	20241209	0.40	N	092440	500	146 억	18368269	N	N	0	N	N
114	20250210	160704	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	-15	5	-0.61	10813785	4442	11.01	2440	2455	2425	3185	1715	2450	2434.44	62.91	-1263	2583	2516	2433	2366	2283	2475	2325	146	735	500	1760	5	1	29200000	711	41.27	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2350	3.62	20250207	3240	-24.85	20240314	2225	9.44	20241209	0.39	N	092440	500	146 억	18369525	N	N	1	N	N
115	20250210	150703	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-10	5	-0.41	8709945	3578	8.87	2440	2455	2425	3185	1715	2450	2434.31	62.91	-1262	2583	2516	2433	2366	2283	2475	2325	146	735	500	1760	5	1	29200000	712	41.36	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2350	3.83	20250207	3240	-24.69	20240314	2225	9.66	20241209	0.39	N	092440	500	146 억	18369525	N	N	1	N	N
116	20250210	140702	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	-15	5	-0.61	6848875	2815	6.98	2440	2450	2425	3185	1715	2450	2432.99	62.91	-898	2583	2516	2433	2366	2283	2475	2325	146	735	500	1760	5	1	29200000	711	41.27	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2350	3.62	20250207	3240	-24.85	20240314	2225	9.44	20241209	0.39	N	092440	500	146 억	18369525	N	N	1	N	N
117	20250210	130704	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	-15	5	-0.61	6242025	2566	6.36	2440	2450	2425	3185	1715	2450	2432.59	62.91	-877	2583	2516	2433	2366	2283	2475	2325	146	735	500	1760	5	1	29200000	711	41.27	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2350	3.62	20250207	3240	-24.85	20240314	2225	9.44	20241209	0.39	N	092440	500	146 억	18369525	N	N	1	N	N
118	20250210	120701	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-10	5	-0.41	3879510	1594	3.95	2440	2450	2425	3185	1715	2450	2433.82	62.91	-13	2583	2516	2433	2366	2283	2475	2325	146	735	500	1760	5	1	29200000	712	41.36	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2350	3.83	20250207	3240	-24.69	20240314	2225	9.66	20241209	0.39	N	092440	500	146 억	18369525	N	N	1	N	N
119	20250210	110659	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	-15	5	-0.61	3877070	1593	3.95	2440	2450	2425	3185	1715	2450	2433.82	62.91	-13	2583	2516	2433	2366	2283	2475	2325	146	735	500	1760	5	1	29200000	711	41.27	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2350	3.62	20250207	3240	-24.85	20240314	2225	9.44	20241209	0.39	N	092440	500	146 억	18369525	N	N	1	N	N
120	20250210	100659	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-10	5	-0.41	3655060	1502	3.72	2440	2450	2425	3185	1715	2450	2433.46	62.91	-7	2583	2516	2433	2366	2283	2475	2325	146	735	500	1760	5	1	29200000	712	41.36	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2350	3.83	20250207	3240	-24.69	20240314	2225	9.66	20241209	0.39	N	092440	500	146 억	18369525	N	N	1	N	N
121	20250210	090656	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-10	5	-0.41	19520	8	0.02	2440	2440	2440	3185	1715	2450	2440.00	62.91	-8	2583	2516	2433	2366	2283	2475	2325	146	735	500	1760	5	1	29200000	712	41.36	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2350	3.83	20250207	3240	-24.69	20240314	2225	9.66	20241209	0.39	N	092440	500	146 억	18369525	N	N	1	N	N
122	20250207	160651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2450	-35	5	-1.41	93282375	38410	125.44	2490	2500	2350	3230	1740	2485	2428.59	62.91	-753	2641	2562	2461	2382	2281	2512	2332	146	745	500	1780	5	1	29200000	715	41.53	0.29	03	0.13	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	2590	-5.41	20250121	2350	4.26	20250207	3240	-24.38	20240314	2225	10.11	20241209	0.39	N	092440	500	146 억	18370284	N	N	1	N	N
123	20250207	150653	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-45	5	-1.81	88584365	36492	119.18	2490	2500	2350	3230	1740	2485	2427.50	62.91	723	2641	2562	2461	2382	2281	2512	2332	146	745	500	1780	5	1	29200000	712	41.36	0.29	03	0.12	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2350	3.83	20250207	3240	-24.69	20240314	2225	9.66	20241209	0.39	N	092440	500	146 억	18370284	N	N	0	N	N
124	20250207	140652	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-45	5	-1.81	86762165	35745	116.74	2490	2500	2350	3230	1740	2485	2427.25	62.91	1066	2641	2562	2461	2382	2281	2512	2332	146	745	500	1780	5	1	29200000	712	41.36	0.29	03	0.12	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2350	3.83	20250207	3240	-24.69	20240314	2225	9.66	20241209	0.39	N	092440	500	146 억	18370284	N	N	0	N	N
125	20250207	130651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2430	-55	5	-2.21	83233555	34297	112.01	2490	2500	2350	3230	1740	2485	2426.85	62.91	1125	2641	2562	2461	2382	2281	2512	2332	146	745	500	1780	5	1	29200000	710	41.19	0.28	03	0.12	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	2590	-6.18	20250121	2350	3.40	20250207	3240	-25.00	20240314	2225	9.21	20241209	0.39	N	092440	500	146 억	18370284	N	N	0	N	N
126	20250207	120652	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2435	-50	5	-2.01	67509355	27861	90.99	2490	2500	2350	3230	1740	2485	2423.08	62.91	676	2641	2562	2461	2382	2281	2512	2332	146	745	500	1780	5	1	29200000	711	41.27	0.29	03	0.10	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	2590	-5.98	20250121	2350	3.62	20250207	3240	-24.85	20240314	2225	9.44	20241209	0.39	N	092440	500	146 억	18370284	N	N	0	N	N
127	20250207	110649	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2440	-45	5	-1.81	64193375	26496	86.53	2490	2500	2350	3230	1740	2485	2422.76	62.91	676	2641	2562	2461	2382	2281	2512	2332	146	745	500	1780	5	1	29200000	712	41.36	0.29	03	0.09	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	2590	-5.79	20250121	2350	3.83	20250207	3240	-24.69	20240314	2225	9.66	20241209	0.39	N	092440	500	146 억	18370284	N	N	0	N	N
128	20250207	100651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2410	-75	5	-3.02	53664805	22159	72.37	2490	2500	2350	3230	1740	2485	2421.81	62.91	758	2641	2562	2461	2382	2281	2512	2332	146	745	500	1780	5	1	29200000	704	40.85	0.28	03	0.08	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	2590	-6.95	20250121	2350	2.55	20250207	3240	-25.62	20240314	2225	8.31	20241209	0.39	N	092440	500	146 억	18370284	N	N	0	N	N
129	20250207	090655	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2490	5	2	0.20	2490	1	0.00	2490	2490	2490	3230	1740	2485	2490.00	62.91	0	2641	2562	2461	2382	2281	2512	2332	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.15	2225	20241209	11.91	2590	-3.86	20250121	2360	5.51	20250206	3240	-23.15	20240314	2225	11.91	20241209	0.39	N	092440	500	146 억	18370284	N	N	0	N	N
130	20250206	160635	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2485	-25	5	-1.00	75862030	30620	102.86	2540	2540	2360	3260	1760	2510	2477.53	62.92	-2186	2566	2537	2516	2487	2466	2527	2477	146	750	500	1800	5	1	29200000	726	42.12	0.29	03	0.10	59.00	8537.00	3240	20240314	-23.30	2225	20241209	11.69	2590	-4.05	20250121	2360	5.30	20250206	3240	-23.30	20240314	2225	11.69	20241209	0.39	N	092440	500	146 억	18371998	N	N	2	N	N
131	20250206	150638	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2485	-25	5	-1.00	69813540	28186	94.68	2540	2540	2360	3260	1760	2510	2476.89	62.92	-2162	2566	2537	2516	2487	2466	2527	2477	146	750	500	1800	5	1	29200000	726	42.12	0.29	03	0.10	59.00	8537.00	3240	20240314	-23.30	2225	20241209	11.69	2590	-4.05	20250121	2360	5.30	20250206	3240	-23.30	20240314	2225	11.69	20241209	0.39	N	092440	500	146 억	18371998	N	N	2	N	N
132	20250206	140640	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2465	-45	5	-1.79	49277065	19861	66.72	2540	2540	2360	3260	1760	2510	2481.10	62.92	-1822	2566	2537	2516	2487	2466	2527	2477	146	750	500	1800	5	1	29200000	720	41.78	0.29	03	0.07	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	2590	-4.83	20250121	2360	4.45	20250206	3240	-23.92	20240314	2225	10.79	20241209	0.39	N	092440	500	146 억	18371998	N	N	2	N	N
133	20250206	130636	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2505	-5	5	-0.20	14961660	5970	20.05	2540	2540	2500	3260	1760	2510	2506.14	62.92	-782	2566	2537	2516	2487	2466	2527	2477	146	750	500	1800	5	1	29200000	731	42.46	0.29	03	0.02	59.00	8537.00	3240	20240314	-22.69	2225	20241209	12.58	2590	-3.28	20250121	2455	2.04	20250102	3240	-22.69	20240314	2225	12.58	20241209	0.39	N	092440	500	146 억	18371998	N	N	2	N	N
134	20250206	120634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	5	2	0.20	14022275	5595	18.79	2540	2540	2500	3260	1760	2510	2506.22	62.92	-420	2566	2537	2516	2487	2466	2527	2477	146	750	500	1800	5	1	29200000	734	42.63	0.29	03	0.02	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2590	-2.90	20250121	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.39	N	092440	500	146 억	18371998	N	N	2	N	N
135	20250206	110629	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2505	-5	5	-0.20	13413510	5352	17.98	2540	2540	2500	3260	1760	2510	2506.26	62.92	-290	2566	2537	2516	2487	2466	2527	2477	146	750	500	1800	5	1	29200000	731	42.46	0.29	03	0.02	59.00	8537.00	3240	20240314	-22.69	2225	20241209	12.58	2590	-3.28	20250121	2455	2.04	20250102	3240	-22.69	20240314	2225	12.58	20241209	0.39	N	092440	500	146 억	18371998	N	N	2	N	N
136	20250206	100631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	5	2	0.20	12381745	4940	16.59	2540	2540	2500	3260	1760	2510	2506.43	62.92	-70	2566	2537	2516	2487	2466	2527	2477	146	750	500	1800	5	1	29200000	734	42.63	0.29	03	0.02	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2590	-2.90	20250121	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.39	N	092440	500	146 억	18371998	N	N	2	N	N
137	20250206	090639	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	30	2	1.20	2540	1	0.00	2540	2540	2540	3260	1760	2510	2540.00	62.92	0	2566	2537	2516	2487	2466	2527	2477	146	750	500	1800	5	1	29200000	742	43.05	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.39	N	092440	500	146 억	18371998	N	N	2	N	N
138	20250205	160628	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2510	-20	5	-0.79	74938030	29769	102.83	2540	2545	2495	3285	1775	2530	2517.32	62.92	-957	2573	2551	2513	2491	2453	2562	2502	146	755	500	1820	5	1	29200000	733	42.54	0.29	03	0.10	59.00	8537.00	3240	20240314	-22.53	2225	20241209	12.81	2590	-3.09	20250121	2455	2.24	20250102	3240	-22.53	20240314	2225	12.81	20241209	0.38	N	092440	500	146 억	18373419	N	N	2	N	N
139	20250205	150631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2505	-25	5	-0.99	73304020	29118	100.58	2540	2545	2495	3285	1775	2530	2517.48	62.92	-439	2573	2551	2513	2491	2453	2562	2502	146	755	500	1820	5	1	29200000	731	42.46	0.29	03	0.10	59.00	8537.00	3240	20240314	-22.69	2225	20241209	12.58	2590	-3.28	20250121	2455	2.04	20250102	3240	-22.69	20240314	2225	12.58	20241209	0.38	N	092440	500	146 억	18373419	N	N	0	N	N
140	20250205	140630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	-15	5	-0.59	55929975	22196	76.67	2540	2545	2495	3285	1775	2530	2519.82	62.92	-285	2573	2551	2513	2491	2453	2562	2502	146	755	500	1820	5	1	29200000	734	42.63	0.29	03	0.08	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2590	-2.90	20250121	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.38	N	092440	500	146 억	18373419	N	N	0	N	N
141	20250205	130630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2515	-15	5	-0.59	55562250	22050	76.17	2540	2545	2495	3285	1775	2530	2519.83	62.92	-192	2573	2551	2513	2491	2453	2562	2502	146	755	500	1820	5	1	29200000	734	42.63	0.29	03	0.08	59.00	8537.00	3240	20240314	-22.38	2225	20241209	13.03	2590	-2.90	20250121	2455	2.44	20250102	3240	-22.38	20240314	2225	13.03	20241209	0.38	N	092440	500	146 억	18373419	N	N	0	N	N
142	20250205	120631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2525	-5	5	-0.20	54379850	21581	74.55	2540	2545	2495	3285	1775	2530	2519.80	62.92	111	2573	2551	2513	2491	2453	2562	2502	146	755	500	1820	5	1	29200000	737	42.80	0.30	03	0.07	59.00	8537.00	3240	20240314	-22.07	2225	20241209	13.48	2590	-2.51	20250121	2455	2.85	20250102	3240	-22.07	20240314	2225	13.48	20241209	0.38	N	092440	500	146 억	18373419	N	N	0	N	N
143	20250205	110630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2520	-10	5	-0.40	52915685	21000	72.54	2540	2545	2495	3285	1775	2530	2519.79	62.92	173	2573	2551	2513	2491	2453	2562	2502	146	755	500	1820	5	1	29200000	736	42.71	0.30	03	0.07	59.00	8537.00	3240	20240314	-22.22	2225	20241209	13.26	2590	-2.70	20250121	2455	2.65	20250102	3240	-22.22	20240314	2225	13.26	20241209	0.38	N	092440	500	146 억	18373419	N	N	0	N	N
144	20250205	100636	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2510	-20	5	-0.79	52331320	20768	71.74	2540	2545	2495	3285	1775	2530	2519.81	62.92	361	2573	2551	2513	2491	2453	2562	2502	146	755	500	1820	5	1	29200000	733	42.54	0.29	03	0.07	59.00	8537.00	3240	20240314	-22.53	2225	20241209	12.81	2590	-3.09	20250121	2455	2.24	20250102	3240	-22.53	20240314	2225	12.81	20241209	0.38	N	092440	500	146 억	18373419	N	N	0	N	N
145	20250205	090640	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2540	10	2	0.40	38120	15	0.05	2540	2545	2540	3285	1775	2530	2541.33	62.92	0	2573	2551	2513	2491	2453	2562	2502	146	755	500	1820	5	1	29200000	742	43.05	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.60	2225	20241209	14.16	2590	-1.93	20250121	2455	3.46	20250102	3240	-21.60	20240314	2225	14.16	20241209	0.38	N	092440	500	146 억	18373419	N	N	0	N	N
146	20250204	160617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2530	50	2	2.02	72405435	28950	68.36	2475	2535	2475	3220	1740	2480	2501.05	62.93	-1250	2603	2541	2503	2441	2403	2522	2422	146	740	500	1780	5	1	29200000	739	42.88	0.30	03	0.10	59.00	8537.00	3240	20240314	-21.91	2225	20241209	13.71	2590	-2.32	20250121	2455	3.05	20250102	3240	-21.91	20240314	2225	13.71	20241209	0.38	N	092440	500	146 억	18374669	N	N	0	N	N
147	20250204	150625	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2510	30	2	1.21	70177185	28057	66.25	2475	2535	2475	3220	1740	2480	2501.24	62.93	-1253	2603	2541	2503	2441	2403	2522	2422	146	740	500	1780	5	1	29200000	733	42.54	0.29	03	0.10	59.00	8537.00	3240	20240314	-22.53	2225	20241209	12.81	2590	-3.09	20250121	2455	2.24	20250102	3240	-22.53	20240314	2225	12.81	20241209	0.38	N	092440	500	146 억	18374669	N	N	0	N	N
148	20250204	140624	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2510	30	2	1.21	70177185	28057	66.25	2475	2535	2475	3220	1740	2480	2501.24	62.93	-1253	2603	2541	2503	2441	2403	2522	2422	146	740	500	1780	5	1	29200000	733	42.54	0.29	03	0.10	59.00	8537.00	3240	20240314	-22.53	2225	20241209	12.81	2590	-3.09	20250121	2455	2.24	20250102	3240	-22.53	20240314	2225	12.81	20241209	0.38	N	092440	500	146 억	18374669	N	N	0	N	N
149	20250204	130625	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2490	10	2	0.40	65851430	26329	62.17	2475	2535	2475	3220	1740	2480	2501.10	62.93	-496	2603	2541	2503	2441	2403	2522	2422	146	740	500	1780	5	1	29200000	727	42.20	0.29	03	0.09	59.00	8537.00	3240	20240314	-23.15	2225	20241209	11.91	2590	-3.86	20250121	2455	1.43	20250102	3240	-23.15	20240314	2225	11.91	20241209	0.38	N	092440	500	146 억	18374669	N	N	0	N	N
150	20250204	120630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2495	15	2	0.60	64043680	25603	60.46	2475	2535	2475	3220	1740	2480	2501.41	62.93	211	2603	2541	2503	2441	2403	2522	2422	146	740	500	1780	5	1	29200000	729	42.29	0.29	03	0.09	59.00	8537.00	3240	20240314	-22.99	2225	20241209	12.13	2590	-3.67	20250121	2455	1.63	20250102	3240	-22.99	20240314	2225	12.13	20241209	0.38	N	092440	500	146 억	18374669	N	N	0	N	N
151	20250204	110617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2490	10	2	0.40	63824070	25515	60.25	2475	2535	2475	3220	1740	2480	2501.43	62.93	214	2603	2541	2503	2441	2403	2522	2422	146	740	500	1780	5	1	29200000	727	42.20	0.29	03	0.09	59.00	8537.00	3240	20240314	-23.15	2225	20241209	11.91	2590	-3.86	20250121	2455	1.43	20250102	3240	-23.15	20240314	2225	11.91	20241209	0.38	N	092440	500	146 억	18374669	N	N	0	N	N
152	20250204	100622	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2490	10	2	0.40	63779255	25497	60.21	2475	2535	2475	3220	1740	2480	2501.44	62.93	215	2603	2541	2503	2441	2403	2522	2422	146	740	500	1780	5	1	29200000	727	42.20	0.29	03	0.09	59.00	8537.00	3240	20240314	-23.15	2225	20241209	11.91	2590	-3.86	20250121	2455	1.43	20250102	3240	-23.15	20240314	2225	11.91	20241209	0.38	N	092440	500	146 억	18374669	N	N	0	N	N
153	20250204	090622	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	62.93	0	2603	2541	2503	2441	2403	2522	2422	146	740	500	1780	5	1	29200000	724	42.03	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	2590	-4.25	20250121	2455	1.02	20250102	3240	-23.46	20240314	2225	11.46	20241209	0.38	N	092440	500	146 억	18374669	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History