KissMeData/034020/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20250219	160423	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	29850	-450	5	-1.49	537695374300	17829700	50.25	30900	30900	29500	39350	21250	30300	30157.85	25.25	0	-564646	31466	30882	29966	29382	28466	31175	29675	32028	9050	5000	22420	50	1	640561146	191208	343.10	2.69	12	2.78	87.00	11114.00	30900	20250219	-3.40	14320	20240417	108.45	30900	-3.40	20250219	17600	69.60	20250102	30900	-3.40	20250219	14320	108.45	20240417	1.69	N	034020	5000	32028 억	161742659	N	N	20555	N	N
3	20250219	150425	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	29800	-500	5	-1.65	512131508700	16971918	47.83	30900	30900	29500	39350	21250	30300	30175.14	25.25	0	-695577	31466	30882	29966	29382	28466	31175	29675	32028	9050	5000	22420	50	1	640561146	190887	342.53	2.68	12	2.65	87.00	11114.00	30900	20250219	-3.56	14320	20240417	108.10	30900	-3.56	20250219	17600	69.32	20250102	30900	-3.56	20250219	14320	108.10	20240417	1.69	N	034020	5000	32028 억	161742659	N	N	20261	N	N
4	20250219	140422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30250	-50	5	-0.17	461589993300	15283956	43.07	30900	30900	29500	39350	21250	30300	30200.87	25.25	0	-610148	31466	30882	29966	29382	28466	31175	29675	32028	9050	5000	22420	50	1	640561146	193770	347.70	2.72	12	2.39	87.00	11114.00	30900	20250219	-2.10	14320	20240417	111.24	30900	-2.10	20250219	17600	71.88	20250102	30900	-2.10	20250219	14320	111.24	20240417	1.69	N	034020	5000	32028 억	161742659	N	N	20261	N	N
5	20250219	130423	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30000	-300	5	-0.99	426925089500	14136082	39.84	30900	30900	29500	39350	21250	30300	30201.00	25.25	0	-668686	31466	30882	29966	29382	28466	31175	29675	32028	9050	5000	22420	50	1	640561146	192168	344.83	2.70	12	2.21	87.00	11114.00	30900	20250219	-2.91	14320	20240417	109.50	30900	-2.91	20250219	17600	70.45	20250102	30900	-2.91	20250219	14320	109.50	20240417	1.69	N	034020	5000	32028 억	161742659	N	N	20261	N	N
6	20250219	120423	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30200	-100	5	-0.33	388572892950	12864760	36.25	30900	30900	29500	39350	21250	30300	30204.35	25.25	0	-599418	31466	30882	29966	29382	28466	31175	29675	32028	9050	5000	22420	50	1	640561146	193449	347.13	2.72	12	2.01	87.00	11114.00	30900	20250219	-2.27	14320	20240417	110.89	30900	-2.27	20250219	17600	71.59	20250102	30900	-2.27	20250219	14320	110.89	20240417	1.69	N	034020	5000	32028 억	161742659	N	N	20261	N	N
7	20250219	110423	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	29950	-350	5	-1.16	354131568100	11718899	33.02	30900	30900	29500	39350	21250	30300	30218.76	25.25	0	-580378	31466	30882	29966	29382	28466	31175	29675	32028	9050	5000	22420	50	1	640561146	191848	344.25	2.69	12	1.83	87.00	11114.00	30900	20250219	-3.07	14320	20240417	109.15	30900	-3.07	20250219	17600	70.17	20250102	30900	-3.07	20250219	14320	109.15	20240417	1.69	N	034020	5000	32028 억	161742659	N	N	20261	N	N
8	20250219	100422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30350	50	2	0.17	227733615000	7484122	21.09	30900	30900	30050	39350	21250	30300	30429.12	25.25	0	-486826	31466	30882	29966	29382	28466	31175	29675	32028	9050	5000	22420	50	1	640561146	194410	348.85	2.73	12	1.17	87.00	11114.00	30900	20250219	-1.78	14320	20240417	111.94	30900	-1.78	20250219	17600	72.44	20250102	30900	-1.78	20250219	14320	111.94	20240417	1.69	N	034020	5000	32028 억	161742659	N	N	20261	N	N
9	20250219	090424	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30450	150	2	0.50	79509866750	2598410	7.32	30900	30900	30150	39350	21250	30300	30600.89	25.25	0	-808794	31466	30882	29966	29382	28466	31175	29675	32028	9050	5000	22420	50	1	640561146	195051	350.00	2.74	12	0.41	87.00	11114.00	30900	20250219	-1.46	14320	20240417	112.64	30900	-1.46	20250219	17600	73.01	20250102	30900	-1.46	20250219	14320	112.64	20240417	1.69	N	034020	5000	32028 억	161742659	N	N	20261	N	N
10	20250218	160422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30300	2100	2	7.45	1050502842700	34981150	119.25	29400	30550	29050	36650	19750	28200	30030.43	24.91	0	1613240	30233	29216	27683	26666	25133	29725	27175	32028	8450	5000	20860	50	1	640561146	194090	348.28	2.73	12	5.46	87.00	11114.00	30550	20250218	-0.82	14320	20240417	111.59	30550	-0.82	20250218	17600	72.16	20250102	30550	-0.82	20250218	14320	111.59	20240417	1.56	N	034020	5000	32028 억	159573971	N	N	20261	N	N
11	20250218	150423	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	29950	1750	2	6.21	987386762300	32892891	112.13	29400	30550	29050	36650	19750	28200	30018.25	24.91	0	1232424	30233	29216	27683	26666	25133	29725	27175	32028	8450	5000	20860	50	1	640561146	191848	344.25	2.69	12	5.14	87.00	11114.00	30550	20250218	-1.96	14320	20240417	109.15	30550	-1.96	20250218	17600	70.17	20250102	30550	-1.96	20250218	14320	109.15	20240417	1.56	N	034020	5000	32028 억	159573971	N	N	6596	N	N
12	20250218	140422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	29950	1750	2	6.21	905552758450	30144391	102.76	29400	30550	29050	36650	19750	28200	30040.51	24.91	0	1142833	30233	29216	27683	26666	25133	29725	27175	32028	8450	5000	20860	50	1	640561146	191848	344.25	2.69	12	4.71	87.00	11114.00	30550	20250218	-1.96	14320	20240417	109.15	30550	-1.96	20250218	17600	70.17	20250102	30550	-1.96	20250218	14320	109.15	20240417	1.56	N	034020	5000	32028 억	159573971	N	N	6596	N	N
13	20250218	130421	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30050	1850	2	6.56	839163397250	27929917	95.21	29400	30550	29050	36650	19750	28200	30045.33	24.91	0	1337273	30233	29216	27683	26666	25133	29725	27175	32028	8450	5000	20860	50	1	640561146	192489	345.40	2.70	12	4.36	87.00	11114.00	30550	20250218	-1.64	14320	20240417	109.85	30550	-1.64	20250218	17600	70.74	20250102	30550	-1.64	20250218	14320	109.85	20240417	1.56	N	034020	5000	32028 억	159573971	N	N	6596	N	N
14	20250218	120422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30200	2000	2	7.09	801791915450	26694386	91.00	29400	30550	29050	36650	19750	28200	30035.98	24.91	0	1392702	30233	29216	27683	26666	25133	29725	27175	32028	8450	5000	20860	50	1	640561146	193449	347.13	2.72	12	4.17	87.00	11114.00	30550	20250218	-1.15	14320	20240417	110.89	30550	-1.15	20250218	17600	71.59	20250102	30550	-1.15	20250218	14320	110.89	20240417	1.56	N	034020	5000	32028 억	159573971	N	N	6596	N	N
15	20250218	110422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30400	2200	2	7.80	693526677550	23119026	78.81	29400	30550	29050	36650	19750	28200	29998.10	24.91	0	1279779	30233	29216	27683	26666	25133	29725	27175	32028	8450	5000	20860	50	1	640561146	194731	349.43	2.74	12	3.61	87.00	11114.00	30550	20250218	-0.49	14320	20240417	112.29	30550	-0.49	20250218	17600	72.73	20250102	30550	-0.49	20250218	14320	112.29	20240417	1.56	N	034020	5000	32028 억	159573971	N	N	6596	N	N
16	20250218	100422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	30150	1950	2	6.91	601263033750	20069219	68.42	29400	30550	29050	36650	19750	28200	29959.47	24.91	0	938332	30233	29216	27683	26666	25133	29725	27175	32028	8450	5000	20860	50	1	640561146	193129	346.55	2.71	12	3.13	87.00	11114.00	30550	20250218	-1.31	14320	20240417	110.54	30550	-1.31	20250218	17600	71.31	20250102	30550	-1.31	20250218	14320	110.54	20240417	1.56	N	034020	5000	32028 억	159573971	N	N	6596	N	N
17	20250218	090422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	29700	1500	2	5.32	90396963200	3083878	10.51	29400	29700	29050	36650	19750	28200	29312.78	24.91	0	-312007	30233	29216	27683	26666	25133	29725	27175	32028	8450	5000	20860	50	1	640561146	190247	341.38	2.67	12	0.48	87.00	11114.00	29700	20250218	0.00	14320	20240417	107.40	29700	0.00	20250218	17600	68.75	20250102	29700	0.00	20250218	14320	107.40	20240417	1.56	N	034020	5000	32028 억	159573971	N	N	6596	N	N
18	20250217	160421	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	28200	600	2	2.17	800999710150	28863040	51.96	26900	28700	26150	35850	19350	27600	27751.60	25.16	0	-995031	30566	29082	26766	25282	22966	29825	26025	32028	8250	5000	20420	50	1	640561146	180638	324.14	2.54	12	4.51	87.00	11114.00	28700	20250217	-1.74	14320	20240417	96.93	28700	-1.74	20250217	17600	60.23	20250102	28700	-1.74	20250217	14320	96.93	20240417	1.57	N	034020	5000	32028 억	161154155	N	N	6596	N	N
19	20250217	150421	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	28200	600	2	2.17	771197733200	27806651	50.06	26900	28700	26150	35850	19350	27600	27734.51	25.16	0	-1212031	30566	29082	26766	25282	22966	29825	26025	32028	8250	5000	20420	50	1	640561146	180638	324.14	2.54	12	4.34	87.00	11114.00	28700	20250217	-1.74	14320	20240417	96.93	28700	-1.74	20250217	17600	60.23	20250102	28700	-1.74	20250217	14320	96.93	20240417	1.57	N	034020	5000	32028 억	161154155	N	N	13069	N	N
20	20250217	140421	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	28100	500	2	1.81	706209885750	25510022	45.92	26900	28700	26150	35850	19350	27600	27683.78	25.16	0	-1286462	30566	29082	26766	25282	22966	29825	26025	32028	8250	5000	20420	50	1	640561146	179998	322.99	2.53	12	3.98	87.00	11114.00	28700	20250217	-2.09	14320	20240417	96.23	28700	-2.09	20250217	17600	59.66	20250102	28700	-2.09	20250217	14320	96.23	20240417	1.57	N	034020	5000	32028 억	161154155	N	N	13069	N	N
21	20250217	130422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27800	200	2	0.72	604338300500	21889787	39.40	26900	28700	26150	35850	19350	27600	27608.25	25.16	0	-1436526	30566	29082	26766	25282	22966	29825	26025	32028	8250	5000	20420	50	1	640561146	178076	319.54	2.50	12	3.42	87.00	11114.00	28700	20250217	-3.14	14320	20240417	94.13	28700	-3.14	20250217	17600	57.95	20250102	28700	-3.14	20250217	14320	94.13	20240417	1.57	N	034020	5000	32028 억	161154155	N	N	13069	N	N
22	20250217	120423	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27500	-100	5	-0.36	579631353000	20997556	37.80	26900	28700	26150	35850	19350	27600	27604.72	25.16	0	-1501494	30566	29082	26766	25282	22966	29825	26025	32028	8250	5000	20420	50	1	640561146	176154	316.09	2.47	12	3.28	87.00	11114.00	28700	20250217	-4.18	14320	20240417	92.04	28700	-4.18	20250217	17600	56.25	20250102	28700	-4.18	20250217	14320	92.04	20240417	1.57	N	034020	5000	32028 억	161154155	N	N	13069	N	N
23	20250217	110422	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27700	100	2	0.36	539456591450	19538788	35.17	26900	28700	26150	35850	19350	27600	27609.54	25.16	0	-1553323	30566	29082	26766	25282	22966	29825	26025	32028	8250	5000	20420	50	1	640561146	177435	318.39	2.49	12	3.05	87.00	11114.00	28700	20250217	-3.48	14320	20240417	93.44	28700	-3.48	20250217	17600	57.39	20250102	28700	-3.48	20250217	14320	93.44	20240417	1.57	N	034020	5000	32028 억	161154155	N	N	13069	N	N
24	20250217	100420	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27650	50	2	0.18	472745054950	17125791	30.83	26900	28700	26150	35850	19350	27600	27604.29	25.16	0	-1645964	30566	29082	26766	25282	22966	29825	26025	32028	8250	5000	20420	50	1	640561146	177115	317.82	2.49	12	2.67	87.00	11114.00	28700	20250217	-3.66	14320	20240417	93.09	28700	-3.66	20250217	17600	57.10	20250102	28700	-3.66	20250217	14320	93.09	20240417	1.57	N	034020	5000	32028 억	161154155	N	N	13069	N	N
25	20250217	090420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	26500	-1100	5	-3.99	93344784500	3509682	6.32	26900	26950	26150	35850	19350	27600	26583.13	25.16	0	-875016	30566	29082	26766	25282	22966	29825	26025	32028	8250	5000	20420	50	1	640561146	169749	304.60	2.38	12	0.55	87.00	11114.00	28250	20250214	-6.19	14320	20240417	85.06	28250	-6.19	20250214	17600	50.57	20250102	28250	-6.19	20250214	14320	85.06	20240417	1.57	N	034020	5000	32028 억	161154155	N	N	13069	N	N
26	20250214	160419	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27600	3050	2	12.42	1499456734950	55103983	800.44	24550	28250	24450	31900	17200	24550	27212.08	24.72	0	4573880	25016	24782	24416	24182	23816	24900	24300	32028	7350	5000	18160	50	1	640561146	176795	317.24	2.48	12	8.60	87.00	11114.00	28250	20250214	-2.30	14320	20240417	92.74	28250	-2.30	20250214	17600	56.82	20250102	28250	-2.30	20250214	14320	92.74	20240417	1.59	N	034020	5000	32028 억	158374987	N	N	13069	N	N
27	20250214	150418	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27550	3000	2	12.22	1433089288500	52693271	765.43	24550	28250	24450	31900	17200	24550	27198.05	24.72	0	3968427	25016	24782	24416	24182	23816	24900	24300	32028	7350	5000	18160	50	1	640561146	176475	316.67	2.48	12	8.23	87.00	11114.00	28250	20250214	-2.48	14320	20240417	92.39	28250	-2.48	20250214	17600	56.53	20250102	28250	-2.48	20250214	14320	92.39	20240417	1.59	N	034020	5000	32028 억	158374987	N	N	19410	N	N
28	20250214	140419	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27500	2950	2	12.02	1222256343350	45114016	655.33	24550	28250	24450	31900	17200	24550	27094.00	24.72	0	2497385	25016	24782	24416	24182	23816	24900	24300	32028	7350	5000	18160	50	1	640561146	176154	316.09	2.47	12	7.04	87.00	11114.00	28250	20250214	-2.65	14320	20240417	92.04	28250	-2.65	20250214	17600	56.25	20250102	28250	-2.65	20250214	14320	92.04	20240417	1.59	N	034020	5000	32028 억	158374987	N	N	19410	N	N
29	20250214	130420	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27150	2600	2	10.59	1082680505500	40031386	581.50	24550	28250	24450	31900	17200	24550	27047.33	24.72	0	1930861	25016	24782	24416	24182	23816	24900	24300	32028	7350	5000	18160	50	1	640561146	173912	312.07	2.44	12	6.25	87.00	11114.00	28250	20250214	-3.89	14320	20240417	89.59	28250	-3.89	20250214	17600	54.26	20250102	28250	-3.89	20250214	14320	89.59	20240417	1.59	N	034020	5000	32028 억	158374987	N	N	19410	N	N
30	20250214	120419	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27200	2650	2	10.79	1017336315400	37628258	546.59	24550	28250	24450	31900	17200	24550	27038.12	24.72	0	1816884	25016	24782	24416	24182	23816	24900	24300	32028	7350	5000	18160	50	1	640561146	174233	312.64	2.45	12	5.87	87.00	11114.00	28250	20250214	-3.72	14320	20240417	89.94	28250	-3.72	20250214	17600	54.55	20250102	28250	-3.72	20250214	14320	89.94	20240417	1.59	N	034020	5000	32028 억	158374987	N	N	19410	N	N
31	20250214	110417	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27200	2650	2	10.79	935572671550	34621521	502.91	24550	28250	24450	31900	17200	24550	27024.62	24.72	0	1523466	25016	24782	24416	24182	23816	24900	24300	32028	7350	5000	18160	50	1	640561146	174233	312.64	2.45	12	5.40	87.00	11114.00	28250	20250214	-3.72	14320	20240417	89.94	28250	-3.72	20250214	17600	54.55	20250102	28250	-3.72	20250214	14320	89.94	20240417	1.59	N	034020	5000	32028 억	158374987	N	N	19410	N	N
32	20250214	100419	55	20.00	KOSPI200	신고가	기계·장비	N	N	N	Y	40	N	27450	2900	2	11.81	702654825900	26012526	377.86	24550	28250	24450	31900	17200	24550	27014.50	24.72	0	1200549	25016	24782	24416	24182	23816	24900	24300	32028	7350	5000	18160	50	1	640561146	175834	315.52	2.47	12	4.06	87.00	11114.00	28250	20250214	-2.83	14320	20240417	91.69	28250	-2.83	20250214	17600	55.97	20250102	28250	-2.83	20250214	14320	91.69	20240417	1.59	N	034020	5000	32028 억	158374987	N	N	19410	N	N
33	20250214	090420	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24600	50	2	0.20	16181100650	657160	9.55	24550	24800	24450	31900	17200	24550	24625.60	24.72	0	-159509	25016	24782	24416	24182	23816	24900	24300	32028	7350	5000	18160	50	1	640561146	157578	282.76	2.21	12	0.10	87.00	11114.00	25150	20250124	-2.19	14320	20240417	71.79	25150	-2.19	20250124	17600	39.77	20250102	25150	-2.19	20250124	14320	71.79	20240417	1.59	N	034020	5000	32028 억	158374987	N	N	19410	N	N
34	20250213	160415	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24550	300	2	1.24	165559609800	6792516	93.05	24500	24650	24050	31500	17000	24250	24373.21	24.67	-20832	610845	24983	24616	23983	23616	22983	24800	23800	32028	7250	5000	17940	50	1	640561146	157258	282.18	2.21	12	1.06	87.00	11114.00	25150	20250124	-2.39	14320	20240417	71.44	25150	-2.39	20250124	17600	39.49	20250102	25150	-2.39	20250124	14320	71.44	20240417	1.58	N	034020	5000	32028 억	158004694	N	N	19410	N	N
35	20250213	150415	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24550	300	2	1.24	138030568900	5671535	77.69	24500	24650	24050	31500	17000	24250	24337.44	24.67	-20832	353241	24983	24616	23983	23616	22983	24800	23800	32028	7250	5000	17940	50	1	640561146	157258	282.18	2.21	12	0.89	87.00	11114.00	25150	20250124	-2.39	14320	20240417	71.44	25150	-2.39	20250124	17600	39.49	20250102	25150	-2.39	20250124	14320	71.44	20240417	1.58	N	034020	5000	32028 억	158004694	N	N	14142	N	N
36	20250213	140415	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24300	50	2	0.21	120724123400	4962891	67.99	24500	24650	24050	31500	17000	24250	24325.37	24.67	-20832	6123	24983	24616	23983	23616	22983	24800	23800	32028	7250	5000	17940	50	1	640561146	155656	279.31	2.19	12	0.77	87.00	11114.00	25150	20250124	-3.38	14320	20240417	69.69	25150	-3.38	20250124	17600	38.07	20250102	25150	-3.38	20250124	14320	69.69	20240417	1.58	N	034020	5000	32028 억	158004694	N	N	14142	N	N
37	20250213	130416	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24300	50	2	0.21	106563440450	4382005	60.03	24500	24650	24050	31500	17000	24250	24318.43	24.67	-20832	-117488	24983	24616	23983	23616	22983	24800	23800	32028	7250	5000	17940	50	1	640561146	155656	279.31	2.19	12	0.68	87.00	11114.00	25150	20250124	-3.38	14320	20240417	69.69	25150	-3.38	20250124	17600	38.07	20250102	25150	-3.38	20250124	14320	69.69	20240417	1.58	N	034020	5000	32028 억	158004694	N	N	14142	N	N
38	20250213	120416	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24450	200	2	0.82	96397152050	3965059	54.32	24500	24650	24050	31500	17000	24250	24311.67	24.67	-20832	-182688	24983	24616	23983	23616	22983	24800	23800	32028	7250	5000	17940	50	1	640561146	156617	281.03	2.20	12	0.62	87.00	11114.00	25150	20250124	-2.78	14320	20240417	70.74	25150	-2.78	20250124	17600	38.92	20250102	25150	-2.78	20250124	14320	70.74	20240417	1.58	N	034020	5000	32028 억	158004694	N	N	14142	N	N
39	20250213	110413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24300	50	2	0.21	80334632650	3305916	45.29	24500	24650	24050	31500	17000	24250	24300.27	24.67	-20832	-269073	24983	24616	23983	23616	22983	24800	23800	32028	7250	5000	17940	50	1	640561146	155656	279.31	2.19	12	0.52	87.00	11114.00	25150	20250124	-3.38	14320	20240417	69.69	25150	-3.38	20250124	17600	38.07	20250102	25150	-3.38	20250124	14320	69.69	20240417	1.58	N	034020	5000	32028 억	158004694	N	N	14142	N	N
40	20250213	100416	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24150	-100	5	-0.41	64488459550	2650508	36.31	24500	24650	24050	31500	17000	24250	24330.62	24.67	-20832	-311894	24983	24616	23983	23616	22983	24800	23800	32028	7250	5000	17940	50	1	640561146	154696	277.59	2.17	12	0.41	87.00	11114.00	25150	20250124	-3.98	14320	20240417	68.65	25150	-3.98	20250124	17600	37.22	20250102	25150	-3.98	20250124	14320	68.65	20240417	1.58	N	034020	5000	32028 억	158004694	N	N	14142	N	N
41	20250213	090414	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24500	250	2	1.03	13329302800	544610	7.46	24500	24650	24300	31500	17000	24250	24475.20	24.67	-20832	-238034	24983	24616	23983	23616	22983	24800	23800	32028	7250	5000	17940	50	1	640561146	156937	281.61	2.20	12	0.09	87.00	11114.00	25150	20250124	-2.58	14320	20240417	71.09	25150	-2.58	20250124	17600	39.20	20250102	25150	-2.58	20250124	14320	71.09	20240417	1.58	N	034020	5000	32028 억	158004694	N	N	14142	N	N
42	20250212	160413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24250	700	2	2.97	172925513250	7195830	136.28	23600	24350	23350	30600	16500	23550	24031.84	24.64	0	453627	24416	23982	23516	23082	22616	24200	23300	32028	7050	5000	17420	50	1	640561146	155336	278.74	2.18	12	1.12	87.00	11114.00	25150	20250124	-3.58	14320	20240417	69.34	25150	-3.58	20250124	17600	37.78	20250102	25150	-3.58	20250124	14320	69.34	20240417	1.58	N	034020	5000	32028 억	157818493	N	N	14142	N	N
43	20250212	150413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24250	700	2	2.97	161488750600	6724449	127.35	23600	24350	23350	30600	16500	23550	24015.87	24.64	0	491409	24416	23982	23516	23082	22616	24200	23300	32028	7050	5000	17420	50	1	640561146	155336	278.74	2.18	12	1.05	87.00	11114.00	25150	20250124	-3.58	14320	20240417	69.34	25150	-3.58	20250124	17600	37.78	20250102	25150	-3.58	20250124	14320	69.34	20240417	1.58	N	034020	5000	32028 억	157818493	N	N	3898	N	N
44	20250212	140413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24150	600	2	2.55	143349796600	5975897	113.17	23600	24350	23350	30600	16500	23550	23988.74	24.64	0	421814	24416	23982	23516	23082	22616	24200	23300	32028	7050	5000	17420	50	1	640561146	154696	277.59	2.17	12	0.93	87.00	11114.00	25150	20250124	-3.98	14320	20240417	68.65	25150	-3.98	20250124	17600	37.22	20250102	25150	-3.98	20250124	14320	68.65	20240417	1.58	N	034020	5000	32028 억	157818493	N	N	3898	N	N
45	20250212	130413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24100	550	2	2.34	113889262300	4758267	90.11	23600	24200	23350	30600	16500	23550	23935.85	24.64	0	215574	24416	23982	23516	23082	22616	24200	23300	32028	7050	5000	17420	50	1	640561146	154375	277.01	2.17	12	0.74	87.00	11114.00	25150	20250124	-4.17	14320	20240417	68.30	25150	-4.17	20250124	17600	36.93	20250102	25150	-4.17	20250124	14320	68.30	20240417	1.58	N	034020	5000	32028 억	157818493	N	N	3898	N	N
46	20250212	120412	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24000	450	2	1.91	102017904400	4264403	80.76	23600	24200	23350	30600	16500	23550	23924.03	24.64	0	152962	24416	23982	23516	23082	22616	24200	23300	32028	7050	5000	17420	50	1	640561146	153735	275.86	2.16	12	0.67	87.00	11114.00	25150	20250124	-4.57	14320	20240417	67.60	25150	-4.57	20250124	17600	36.36	20250102	25150	-4.57	20250124	14320	67.60	20240417	1.58	N	034020	5000	32028 억	157818493	N	N	3898	N	N
47	20250212	110412	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24100	550	2	2.34	91632905050	3830583	72.54	23600	24200	23350	30600	16500	23550	23922.38	24.64	0	206687	24416	23982	23516	23082	22616	24200	23300	32028	7050	5000	17420	50	1	640561146	154375	277.01	2.17	12	0.60	87.00	11114.00	25150	20250124	-4.17	14320	20240417	68.30	25150	-4.17	20250124	17600	36.93	20250102	25150	-4.17	20250124	14320	68.30	20240417	1.58	N	034020	5000	32028 억	157818493	N	N	3898	N	N
48	20250212	100413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24050	500	2	2.12	75540979100	3161022	59.86	23600	24200	23350	30600	16500	23550	23898.76	24.64	0	211597	24416	23982	23516	23082	22616	24200	23300	32028	7050	5000	17420	50	1	640561146	154055	276.44	2.16	12	0.49	87.00	11114.00	25150	20250124	-4.37	14320	20240417	67.95	25150	-4.37	20250124	17600	36.65	20250102	25150	-4.37	20250124	14320	67.95	20240417	1.58	N	034020	5000	32028 억	157818493	N	N	3898	N	N
49	20250212	090415	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23700	150	2	0.64	9547268200	405438	7.68	23600	23700	23350	30600	16500	23550	23547.98	24.64	0	22636	24416	23982	23516	23082	22616	24200	23300	32028	7050	5000	17420	50	1	640561146	151813	272.41	2.13	12	0.06	87.00	11114.00	25150	20250124	-5.77	14320	20240417	65.50	25150	-5.77	20250124	17600	34.66	20250102	25150	-5.77	20250124	14320	65.50	20240417	1.58	N	034020	5000	32028 억	157818493	N	N	3898	N	N
50	20250211	160413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23550	550	2	2.39	121885966200	5163817	94.19	23050	23950	23050	29900	16100	23000	23605.56	24.57	0	461735	24133	23566	23233	22666	22333	23400	22500	32028	6900	5000	17020	50	1	640561146	150852	270.69	2.12	12	0.81	87.00	11114.00	25150	20250124	-6.36	14320	20240417	64.46	25150	-6.36	20250124	17600	33.81	20250102	25150	-6.36	20250124	14320	64.46	20240417	1.59	N	034020	5000	32028 억	157409394	N	N	3898	N	N
51	20250211	150412	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23500	500	2	2.17	116280574600	4925747	89.85	23050	23950	23050	29900	16100	23000	23608.43	24.57	0	470961	24133	23566	23233	22666	22333	23400	22500	32028	6900	5000	17020	50	1	640561146	150532	270.11	2.11	12	0.77	87.00	11114.00	25150	20250124	-6.56	14320	20240417	64.11	25150	-6.56	20250124	17600	33.52	20250102	25150	-6.56	20250124	14320	64.11	20240417	1.59	N	034020	5000	32028 억	157409394	N	N	5243	N	N
52	20250211	140414	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23600	600	2	2.61	103317875500	4375730	79.81	23050	23950	23050	29900	16100	23000	23613.56	24.57	0	503718	24133	23566	23233	22666	22333	23400	22500	32028	6900	5000	17020	50	1	640561146	151172	271.26	2.12	12	0.68	87.00	11114.00	25150	20250124	-6.16	14320	20240417	64.80	25150	-6.16	20250124	17600	34.09	20250102	25150	-6.16	20250124	14320	64.80	20240417	1.59	N	034020	5000	32028 억	157409394	N	N	5243	N	N
53	20250211	130411	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23750	750	2	3.26	93109105500	3944019	71.94	23050	23950	23050	29900	16100	23000	23609.86	24.57	0	491310	24133	23566	23233	22666	22333	23400	22500	32028	6900	5000	17020	50	1	640561146	152133	272.99	2.14	12	0.62	87.00	11114.00	25150	20250124	-5.57	14320	20240417	65.85	25150	-5.57	20250124	17600	34.94	20250102	25150	-5.57	20250124	14320	65.85	20240417	1.59	N	034020	5000	32028 억	157409394	N	N	5243	N	N
54	20250211	120412	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23800	800	2	3.48	84532532000	3583143	65.36	23050	23950	23050	29900	16100	23000	23594.07	24.57	0	436995	24133	23566	23233	22666	22333	23400	22500	32028	6900	5000	17020	50	1	640561146	152454	273.56	2.14	12	0.56	87.00	11114.00	25150	20250124	-5.37	14320	20240417	66.20	25150	-5.37	20250124	17600	35.23	20250102	25150	-5.37	20250124	14320	66.20	20240417	1.59	N	034020	5000	32028 억	157409394	N	N	5243	N	N
55	20250211	110413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23600	600	2	2.61	60599423700	2576628	47.00	23050	23850	23050	29900	16100	23000	23521.75	24.57	0	181209	24133	23566	23233	22666	22333	23400	22500	32028	6900	5000	17020	50	1	640561146	151172	271.26	2.12	12	0.40	87.00	11114.00	25150	20250124	-6.16	14320	20240417	64.80	25150	-6.16	20250124	17600	34.09	20250102	25150	-6.16	20250124	14320	64.80	20240417	1.59	N	034020	5000	32028 억	157409394	N	N	5243	N	N
56	20250211	100413	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23550	550	2	2.39	46345278300	1970962	35.95	23050	23850	23050	29900	16100	23000	23517.75	24.57	0	193620	24133	23566	23233	22666	22333	23400	22500	32028	6900	5000	17020	50	1	640561146	150852	270.69	2.12	12	0.31	87.00	11114.00	25150	20250124	-6.36	14320	20240417	64.46	25150	-6.36	20250124	17600	33.81	20250102	25150	-6.36	20250124	14320	64.46	20240417	1.59	N	034020	5000	32028 억	157409394	N	N	5243	N	N
57	20250211	090414	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23300	300	2	1.30	6105255400	263751	4.81	23050	23350	23050	29900	16100	23000	23156.17	24.57	0	34493	24133	23566	23233	22666	22333	23400	22500	32028	6900	5000	17020	50	1	640561146	149251	267.82	2.10	12	0.04	87.00	11114.00	25150	20250124	-7.36	14320	20240417	62.71	25150	-7.36	20250124	17600	32.39	20250102	25150	-7.36	20250124	14320	62.71	20240417	1.59	N	034020	5000	32028 억	157409394	N	N	5243	N	N
58	20250210	160411	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23000	-200	5	-0.86	126303540400	5405455	60.98	23600	23800	22900	30150	16250	23200	23367.18	24.59	0	-151969	24133	23666	23183	22716	22233	23425	22475	32028	6950	5000	17160	50	1	640561146	147329	264.37	2.07	12	0.84	87.00	11114.00	25150	20250124	-8.55	14320	20240417	60.61	25150	-8.55	20250124	17600	30.68	20250102	25150	-8.55	20250124	14320	60.61	20240417	1.60	N	034020	5000	32028 억	157545835	N	N	4963	N	N
59	20250210	150411	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	22900	-300	5	-1.29	114506855050	4892415	55.19	23600	23800	22900	30150	16250	23200	23405.04	24.59	0	-247818	24133	23666	23183	22716	22233	23425	22475	32028	6950	5000	17160	50	1	640561146	146689	263.22	2.06	12	0.76	87.00	11114.00	25150	20250124	-8.95	14320	20240417	59.92	25150	-8.95	20250124	17600	30.11	20250102	25150	-8.95	20250124	14320	59.92	20240417	1.60	N	034020	5000	32028 억	157545835	N	N	7093	N	N
60	20250210	140411	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23350	150	2	0.65	88156219650	3752313	42.33	23600	23800	23250	30150	16250	23200	23493.95	24.59	0	-225672	24133	23666	23183	22716	22233	23425	22475	32028	6950	5000	17160	50	1	640561146	149571	268.39	2.10	12	0.59	87.00	11114.00	25150	20250124	-7.16	14320	20240417	63.06	25150	-7.16	20250124	17600	32.67	20250102	25150	-7.16	20250124	14320	63.06	20240417	1.60	N	034020	5000	32028 억	157545835	N	N	7093	N	N
61	20250210	130411	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23400	200	2	0.86	81014719150	3446701	38.88	23600	23800	23250	30150	16250	23200	23505.13	24.59	0	-212576	24133	23666	23183	22716	22233	23425	22475	32028	6950	5000	17160	50	1	640561146	149891	268.97	2.11	12	0.54	87.00	11114.00	25150	20250124	-6.96	14320	20240417	63.41	25150	-6.96	20250124	17600	32.95	20250102	25150	-6.96	20250124	14320	63.41	20240417	1.60	N	034020	5000	32028 억	157545835	N	N	7093	N	N
62	20250210	120409	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23500	300	2	1.29	74678673600	3176229	35.83	23600	23800	23250	30150	16250	23200	23511.89	24.59	0	-157869	24133	23666	23183	22716	22233	23425	22475	32028	6950	5000	17160	50	1	640561146	150532	270.11	2.11	12	0.50	87.00	11114.00	25150	20250124	-6.56	14320	20240417	64.11	25150	-6.56	20250124	17600	33.52	20250102	25150	-6.56	20250124	14320	64.11	20240417	1.60	N	034020	5000	32028 억	157545835	N	N	7093	N	N
63	20250210	110409	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23550	350	2	1.51	69233027050	2945154	33.23	23600	23800	23250	30150	16250	23200	23507.59	24.59	0	-132770	24133	23666	23183	22716	22233	23425	22475	32028	6950	5000	17160	50	1	640561146	150852	270.69	2.12	12	0.46	87.00	11114.00	25150	20250124	-6.36	14320	20240417	64.46	25150	-6.36	20250124	17600	33.81	20250102	25150	-6.36	20250124	14320	64.46	20240417	1.60	N	034020	5000	32028 억	157545835	N	N	7093	N	N
64	20250210	100407	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23500	300	2	1.29	45429194350	1932237	21.80	23600	23750	23250	30150	16250	23200	23511.43	24.59	0	-220264	24133	23666	23183	22716	22233	23425	22475	32028	6950	5000	17160	50	1	640561146	150532	270.11	2.11	12	0.30	87.00	11114.00	25150	20250124	-6.56	14320	20240417	64.11	25150	-6.56	20250124	17600	33.52	20250102	25150	-6.56	20250124	14320	64.11	20240417	1.60	N	034020	5000	32028 억	157545835	N	N	7093	N	N
65	20250210	090408	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23350	150	2	0.65	12187896500	518913	5.85	23600	23650	23300	30150	16250	23200	23488.18	24.59	0	-157301	24133	23666	23183	22716	22233	23425	22475	32028	6950	5000	17160	50	1	640561146	149571	268.39	2.10	12	0.08	87.00	11114.00	25150	20250124	-7.16	14320	20240417	63.06	25150	-7.16	20250124	17600	32.67	20250102	25150	-7.16	20250124	14320	63.06	20240417	1.60	N	034020	5000	32028 억	157545835	N	N	7093	N	N
66	20250207	160404	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23200	-800	5	-3.33	203133737250	8769689	159.54	23250	23650	22700	31200	16800	24000	23161.80	24.54	0	361235	24766	24382	24116	23732	23466	24250	23600	32028	7200	5000	17760	50	1	640561146	148610	266.67	2.09	12	1.37	87.00	11114.00	25150	20250124	-7.75	14300	20240125	62.24	25150	-7.75	20250124	17600	31.82	20250102	25150	-7.75	20250124	14320	62.01	20240417	1.63	N	034020	5000	32028 억	157163180	N	N	7093	N	N
67	20250207	150406	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23100	-900	5	-3.75	188472996050	8135538	148.01	23250	23650	22700	31200	16800	24000	23165.28	24.54	0	398638	24766	24382	24116	23732	23466	24250	23600	32028	7200	5000	17760	50	1	640561146	147970	265.52	2.08	12	1.27	87.00	11114.00	25150	20250124	-8.15	14300	20240125	61.54	25150	-8.15	20250124	17600	31.25	20250102	25150	-8.15	20250124	14320	61.31	20240417	1.63	N	034020	5000	32028 억	157163180	N	N	19433	N	N
68	20250207	140405	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23250	-750	5	-3.12	168809156200	7286682	132.56	23250	23650	22700	31200	16800	24000	23165.30	24.54	0	305805	24766	24382	24116	23732	23466	24250	23600	32028	7200	5000	17760	50	1	640561146	148930	267.24	2.09	12	1.14	87.00	11114.00	25150	20250124	-7.55	14300	20240125	62.59	25150	-7.55	20250124	17600	32.10	20250102	25150	-7.55	20250124	14320	62.36	20240417	1.63	N	034020	5000	32028 억	157163180	N	N	19433	N	N
69	20250207	130404	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23300	-700	5	-2.92	156808448050	6770777	123.18	23250	23650	22700	31200	16800	24000	23157.96	24.54	0	218809	24766	24382	24116	23732	23466	24250	23600	32028	7200	5000	17760	50	1	640561146	149251	267.82	2.10	12	1.06	87.00	11114.00	25150	20250124	-7.36	14300	20240125	62.94	25150	-7.36	20250124	17600	32.39	20250102	25150	-7.36	20250124	14320	62.71	20240417	1.63	N	034020	5000	32028 억	157163180	N	N	19433	N	N
70	20250207	120404	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23350	-650	5	-2.71	147400715300	6368036	115.85	23250	23650	22700	31200	16800	24000	23145.21	24.54	0	153124	24766	24382	24116	23732	23466	24250	23600	32028	7200	5000	17760	50	1	640561146	149571	268.39	2.10	12	0.99	87.00	11114.00	25150	20250124	-7.16	14300	20240125	63.29	25150	-7.16	20250124	17600	32.67	20250102	25150	-7.16	20250124	14320	63.06	20240417	1.63	N	034020	5000	32028 억	157163180	N	N	19433	N	N
71	20250207	110403	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23450	-550	5	-2.29	134803977550	5828488	106.04	23250	23650	22700	31200	16800	24000	23126.50	24.54	0	180652	24766	24382	24116	23732	23466	24250	23600	32028	7200	5000	17760	50	1	640561146	150212	269.54	2.11	12	0.91	87.00	11114.00	25150	20250124	-6.76	14300	20240125	63.99	25150	-6.76	20250124	17600	33.24	20250102	25150	-6.76	20250124	14320	63.76	20240417	1.63	N	034020	5000	32028 억	157163180	N	N	19433	N	N
72	20250207	100403	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23300	-700	5	-2.92	104744887400	4548437	82.75	23250	23450	22700	31200	16800	24000	23025.96	24.54	0	32542	24766	24382	24116	23732	23466	24250	23600	32028	7200	5000	17760	50	1	640561146	149251	267.82	2.10	12	0.71	87.00	11114.00	25150	20250124	-7.36	14300	20240125	62.94	25150	-7.36	20250124	17600	32.39	20250102	25150	-7.36	20250124	14320	62.71	20240417	1.63	N	034020	5000	32028 억	157163180	N	N	19433	N	N
73	20250207	090406	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23350	-650	5	-2.71	31274846500	1352330	24.60	23250	23450	22800	31200	16800	24000	23118.08	24.54	0	68141	24766	24382	24116	23732	23466	24250	23600	32028	7200	5000	17760	50	1	640561146	149571	268.39	2.10	12	0.21	87.00	11114.00	25150	20250124	-7.16	14300	20240125	63.29	25150	-7.16	20250124	17600	32.67	20250102	25150	-7.16	20250124	14320	63.06	20240417	1.63	N	034020	5000	32028 억	157163180	N	N	19433	N	N
74	20250206	160356	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24000	50	2	0.21	130285131350	5404082	90.52	24500	24500	23850	31100	16800	23950	24109.57	24.52	0	93950	24983	24466	24083	23566	23183	24275	23375	32028	7150	5000	17720	50	1	640561146	153735	275.86	2.16	12	0.84	87.00	11114.00	25150	20250124	-4.57	14300	20240125	67.83	25150	-4.57	20250124	17600	36.36	20250102	25150	-4.57	20250124	14320	67.60	20240417	1.63	N	034020	5000	32028 억	157085187	N	N	19433	N	N
75	20250206	150357	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23900	-50	5	-0.21	116923299750	4846703	81.18	24500	24500	23850	31100	16800	23950	24124.30	24.52	0	-58850	24983	24466	24083	23566	23183	24275	23375	32028	7150	5000	17720	50	1	640561146	153094	274.71	2.15	12	0.76	87.00	11114.00	25150	20250124	-4.97	14300	20240125	67.13	25150	-4.97	20250124	17600	35.80	20250102	25150	-4.97	20250124	14320	66.90	20240417	1.63	N	034020	5000	32028 억	157085187	N	N	2686	N	N
76	20250206	140359	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24000	50	2	0.21	94408584050	3908245	65.47	24500	24500	23900	31100	16800	23950	24156.26	24.52	0	-58882	24983	24466	24083	23566	23183	24275	23375	32028	7150	5000	17720	50	1	640561146	153735	275.86	2.16	12	0.61	87.00	11114.00	25150	20250124	-4.57	14300	20240125	67.83	25150	-4.57	20250124	17600	36.36	20250102	25150	-4.57	20250124	14320	67.60	20240417	1.63	N	034020	5000	32028 억	157085187	N	N	2686	N	N
77	20250206	130357	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23900	-50	5	-0.21	78954069450	3264954	54.69	24500	24500	23900	31100	16800	23950	24182.30	24.52	0	-25398	24983	24466	24083	23566	23183	24275	23375	32028	7150	5000	17720	50	1	640561146	153094	274.71	2.15	12	0.51	87.00	11114.00	25150	20250124	-4.97	14300	20240125	67.13	25150	-4.97	20250124	17600	35.80	20250102	25150	-4.97	20250124	14320	66.90	20240417	1.63	N	034020	5000	32028 억	157085187	N	N	2686	N	N
78	20250206	120355	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24100	150	2	0.63	65165820800	2689672	45.05	24500	24500	23950	31100	16800	23950	24228.17	24.52	0	-9044	24983	24466	24083	23566	23183	24275	23375	32028	7150	5000	17720	50	1	640561146	154375	277.01	2.17	12	0.42	87.00	11114.00	25150	20250124	-4.17	14300	20240125	68.53	25150	-4.17	20250124	17600	36.93	20250102	25150	-4.17	20250124	14320	68.30	20240417	1.63	N	034020	5000	32028 억	157085187	N	N	2686	N	N
79	20250206	110350	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24150	200	2	0.84	56004954700	2310584	38.70	24500	24500	23950	31100	16800	23950	24238.45	24.52	0	-36326	24983	24466	24083	23566	23183	24275	23375	32028	7150	5000	17720	50	1	640561146	154696	277.59	2.17	12	0.36	87.00	11114.00	25150	20250124	-3.98	14300	20240125	68.88	25150	-3.98	20250124	17600	37.22	20250102	25150	-3.98	20250124	14320	68.65	20240417	1.63	N	034020	5000	32028 억	157085187	N	N	2686	N	N
80	20250206	100356	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24200	250	2	1.04	38710047900	1592348	26.67	24500	24500	24100	31100	16800	23950	24310.06	24.52	0	-54971	24983	24466	24083	23566	23183	24275	23375	32028	7150	5000	17720	50	1	640561146	155016	278.16	2.18	12	0.25	87.00	11114.00	25150	20250124	-3.78	14300	20240125	69.23	25150	-3.78	20250124	17600	37.50	20250102	25150	-3.78	20250124	14320	68.99	20240417	1.63	N	034020	5000	32028 억	157085187	N	N	2686	N	N
81	20250206	090357	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24400	450	2	1.88	10039346500	411518	6.89	24500	24500	24200	31100	16800	23950	24395.96	24.52	0	-57083	24983	24466	24083	23566	23183	24275	23375	32028	7150	5000	17720	50	1	640561146	156297	280.46	2.20	12	0.06	87.00	11114.00	25150	20250124	-2.98	14300	20240125	70.63	25150	-2.98	20250124	17600	38.64	20250102	25150	-2.98	20250124	14320	70.39	20240417	1.63	N	034020	5000	32028 억	157085187	N	N	2686	N	N
82	20250205	160353	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23950	-450	5	-1.84	142040317850	5903343	61.41	24600	24600	23700	31700	17100	24400	24061.05	24.56	-37758	-230053	25366	24882	24266	23782	23166	25125	24025	32028	7300	5000	18050	50	1	640561146	153414	275.29	2.15	12	0.92	87.00	11114.00	25150	20250124	-4.77	14300	20240125	67.48	25150	-4.77	20250124	17600	36.08	20250102	25150	-4.77	20250124	14320	67.25	20240417	1.66	N	034020	5000	32028 억	157340990	N	N	2686	N	N
83	20250205	150354	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23950	-450	5	-1.84	132998973650	5526030	57.49	24600	24600	23700	31700	17100	24400	24067.67	24.56	-37758	-324572	25366	24882	24266	23782	23166	25125	24025	32028	7300	5000	18050	50	1	640561146	153414	275.29	2.15	12	0.86	87.00	11114.00	25150	20250124	-4.77	14300	20240125	67.48	25150	-4.77	20250124	17600	36.08	20250102	25150	-4.77	20250124	14320	67.25	20240417	1.66	N	034020	5000	32028 억	157340990	N	N	5064	N	N
84	20250205	140354	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23950	-450	5	-1.84	119235128300	4950167	51.50	24600	24600	23700	31700	17100	24400	24087.03	24.56	-37758	-451197	25366	24882	24266	23782	23166	25125	24025	32028	7300	5000	18050	50	1	640561146	153414	275.29	2.15	12	0.77	87.00	11114.00	25150	20250124	-4.77	14300	20240125	67.48	25150	-4.77	20250124	17600	36.08	20250102	25150	-4.77	20250124	14320	67.25	20240417	1.66	N	034020	5000	32028 억	157340990	N	N	5064	N	N
85	20250205	130355	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23900	-500	5	-2.05	110361067650	4579360	47.64	24600	24600	23700	31700	17100	24400	24099.61	24.56	-37758	-451948	25366	24882	24266	23782	23166	25125	24025	32028	7300	5000	18050	50	1	640561146	153094	274.71	2.15	12	0.71	87.00	11114.00	25150	20250124	-4.97	14300	20240125	67.13	25150	-4.97	20250124	17600	35.80	20250102	25150	-4.97	20250124	14320	66.90	20240417	1.66	N	034020	5000	32028 억	157340990	N	N	5064	N	N
86	20250205	120354	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23800	-600	5	-2.46	101070774850	4191073	43.60	24600	24600	23700	31700	17100	24400	24115.66	24.56	-37758	-516720	25366	24882	24266	23782	23166	25125	24025	32028	7300	5000	18050	50	1	640561146	152454	273.56	2.14	12	0.65	87.00	11114.00	25150	20250124	-5.37	14300	20240125	66.43	25150	-5.37	20250124	17600	35.23	20250102	25150	-5.37	20250124	14320	66.20	20240417	1.66	N	034020	5000	32028 억	157340990	N	N	5064	N	N
87	20250205	110353	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23900	-500	5	-2.05	82889885250	3428671	35.67	24600	24600	23850	31700	17100	24400	24175.45	24.56	-37758	-215986	25366	24882	24266	23782	23166	25125	24025	32028	7300	5000	18050	50	1	640561146	153094	274.71	2.15	12	0.54	87.00	11114.00	25150	20250124	-4.97	14300	20240125	67.13	25150	-4.97	20250124	17600	35.80	20250102	25150	-4.97	20250124	14320	66.90	20240417	1.66	N	034020	5000	32028 억	157340990	N	N	5064	N	N
88	20250205	100355	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	23950	-450	5	-1.84	62545047850	2579600	26.84	24600	24600	23850	31700	17100	24400	24245.97	24.56	-37758	-258992	25366	24882	24266	23782	23166	25125	24025	32028	7300	5000	18050	50	1	640561146	153414	275.29	2.15	12	0.40	87.00	11114.00	25150	20250124	-4.77	14300	20240125	67.48	25150	-4.77	20250124	17600	36.08	20250102	25150	-4.77	20250124	14320	67.25	20240417	1.66	N	034020	5000	32028 억	157340990	N	N	5064	N	N
89	20250205	090359	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24300	-100	5	-0.41	10175008200	415858	4.33	24600	24600	24300	31700	17100	24400	24467.66	24.56	-37758	-183086	25366	24882	24266	23782	23166	25125	24025	32028	7300	5000	18050	50	1	640561146	155656	279.31	2.19	12	0.06	87.00	11114.00	25150	20250124	-3.38	14300	20240125	69.93	25150	-3.38	20250124	17600	38.07	20250102	25150	-3.38	20250124	14320	69.69	20240417	1.66	N	034020	5000	32028 억	157340990	N	N	5064	N	N
90	20250204	160350	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24400	1050	2	4.50	231311186250	9518974	105.45	24000	24750	23650	30350	16350	23350	24299.94	24.46	0	108288	24116	23732	23416	23032	22716	23925	23225	32028	7000	5000	17270	50	1	640561146	156297	280.46	2.20	12	1.49	87.00	11114.00	25150	20250124	-2.98	14300	20240125	70.63	25150	-2.98	20250124	17600	38.64	20250102	25150	-2.98	20250124	14320	70.39	20240417	1.63	N	034020	5000	32028 억	156660468	N	N	5037	N	N
91	20250204	150351	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24400	1050	2	4.50	221327280650	9110199	100.92	24000	24750	23650	30350	16350	23350	24294.53	24.46	0	146540	24116	23732	23416	23032	22716	23925	23225	32028	7000	5000	17270	50	1	640561146	156297	280.46	2.20	12	1.42	87.00	11114.00	25150	20250124	-2.98	14300	20240125	70.63	25150	-2.98	20250124	17600	38.64	20250102	25150	-2.98	20250124	14320	70.39	20240417	1.63	N	034020	5000	32028 억	156660468	N	N	46402	N	N
92	20250204	140350	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24500	1150	2	4.93	193134389150	7954656	88.12	24000	24750	23650	30350	16350	23350	24279.50	24.46	0	-70794	24116	23732	23416	23032	22716	23925	23225	32028	7000	5000	17270	50	1	640561146	156937	281.61	2.20	12	1.24	87.00	11114.00	25150	20250124	-2.58	14300	20240125	71.33	25150	-2.58	20250124	17600	39.20	20250102	25150	-2.58	20250124	14320	71.09	20240417	1.63	N	034020	5000	32028 억	156660468	N	N	46402	N	N
93	20250204	130350	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24500	1150	2	4.93	178572286000	7360130	81.54	24000	24750	23650	30350	16350	23350	24262.20	24.46	0	-83503	24116	23732	23416	23032	22716	23925	23225	32028	7000	5000	17270	50	1	640561146	156937	281.61	2.20	12	1.15	87.00	11114.00	25150	20250124	-2.58	14300	20240125	71.33	25150	-2.58	20250124	17600	39.20	20250102	25150	-2.58	20250124	14320	71.09	20240417	1.63	N	034020	5000	32028 억	156660468	N	N	46402	N	N
94	20250204	120354	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24500	1150	2	4.93	166973099450	6886396	76.29	24000	24750	23650	30350	16350	23350	24246.90	24.46	0	-120579	24116	23732	23416	23032	22716	23925	23225	32028	7000	5000	17270	50	1	640561146	156937	281.61	2.20	12	1.08	87.00	11114.00	25150	20250124	-2.58	14300	20240125	71.33	25150	-2.58	20250124	17600	39.20	20250102	25150	-2.58	20250124	14320	71.09	20240417	1.63	N	034020	5000	32028 억	156660468	N	N	46402	N	N
95	20250204	110347	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24600	1250	2	5.35	139303644700	5759344	63.80	24000	24650	23650	30350	16350	23350	24187.52	24.46	0	-92859	24116	23732	23416	23032	22716	23925	23225	32028	7000	5000	17270	50	1	640561146	157578	282.76	2.21	12	0.90	87.00	11114.00	25150	20250124	-2.19	14300	20240125	72.03	25150	-2.19	20250124	17600	39.77	20250102	25150	-2.19	20250124	14320	71.79	20240417	1.63	N	034020	5000	32028 억	156660468	N	N	46402	N	N
96	20250204	100350	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24200	850	2	3.64	105941724600	4394515	48.68	24000	24500	23650	30350	16350	23350	24107.84	24.46	0	-390048	24116	23732	23416	23032	22716	23925	23225	32028	7000	5000	17270	50	1	640561146	155016	278.16	2.18	12	0.69	87.00	11114.00	25150	20250124	-3.78	14300	20240125	69.23	25150	-3.78	20250124	17600	37.50	20250102	25150	-3.78	20250124	14320	68.99	20240417	1.63	N	034020	5000	32028 억	156660468	N	N	46402	N	N
97	20250204	090349	55	20.00	KOSPI200		기계·장비	N	N	N	Y	40	N	24000	650	2	2.78	29939744750	1244077	13.78	24000	24300	23850	30350	16350	23350	24066.25	24.46	0	-167810	24116	23732	23416	23032	22716	23925	23225	32028	7000	5000	17270	50	1	640561146	153735	275.86	2.16	12	0.19	87.00	11114.00	25150	20250124	-4.57	14300	20240125	67.83	25150	-4.57	20250124	17600	36.36	20250102	25150	-4.57	20250124	14320	67.60	20240417	1.63	N	034020	5000	32028 억	156660468	N	N	46402	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History